KissMeData/243070/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211100,317646300,28300,28300,28300,28300,105
20241007,211000,317646300,28300,28300,28300,28300,0
20241007,210900,317646300,28300,28300,28300,28300,0
20241007,210800,317646300,28300,28300,28300,28300,0
20241007,210700,317646300,28300,28300,28300,28300,0
20241007,210600,317646300,28300,28300,28300,28300,0
20241007,210500,317646300,28300,28300,28300,28300,0
20241007,210400,317646300,28300,28300,28300,28300,0
20241007,210300,317646300,28300,28300,28300,28300,0
20241007,210200,317646300,28300,28300,28300,28300,0
20241007,210100,317646300,28300,28300,28300,28300,0
20241007,210000,317646300,28300,28300,28300,28300,0
20241007,205900,317646300,28300,28300,28300,28300,0
20241007,205800,317646300,28300,28300,28300,28300,0
20241007,205700,317646300,28300,28300,28300,28300,0
20241007,205600,317646300,28300,28300,28300,28300,0
20241007,205500,317646300,28300,28300,28300,28300,0
20241007,205400,317646300,28300,28300,28300,28300,0
20241007,205300,317646300,28300,28300,28300,28300,0
20241007,205200,317646300,28300,28300,28300,28300,0
20241007,205100,317646300,28300,28300,28300,28300,0
20241007,205000,317646300,28300,28300,28300,28300,0
20241007,204900,317646300,28300,28300,28300,28300,0
20241007,204800,317646300,28300,28300,28300,28300,0
20241007,204700,317646300,28300,28300,28300,28300,0
20241007,204600,317646300,28300,28300,28300,28300,0
20241007,204500,317646300,28300,28300,28300,28300,0
20241007,204400,317646300,28300,28300,28300,28300,0
20241007,204300,317646300,28300,28300,28300,28300,0
20241007,204200,317646300,28300,28300,28300,28300,0
20241007,204100,317646300,28300,28300,28300,28300,105
20241007,204000,317646300,28300,28300,28300,28300,0
20241007,203900,317646300,28300,28300,28300,28300,0
20241007,203800,317646300,28300,28300,28300,28300,0
20241007,203700,317646300,28300,28300,28300,28300,0
20241007,203600,317646300,28300,28300,28300,28300,0
20241007,203500,317646300,28300,28300,28300,28300,0
20241007,203400,317646300,28300,28300,28300,28300,0
20241007,203300,317646300,28300,28300,28300,28300,0
20241007,203200,317646300,28300,28300,28300,28300,0
20241007,203100,317646300,28300,28300,28300,28300,0
20241007,203000,317646300,28300,28300,28300,28300,0
20241007,202900,317646300,28300,28300,28300,28300,0
20241007,202800,317646300,28300,28300,28300,28300,0
20241007,202700,317646300,28300,28300,28300,28300,0
20241007,202600,317646300,28300,28300,28300,28300,0
20241007,202500,317646300,28300,28300,28300,28300,0
20241007,202400,317646300,28300,28300,28300,28300,0
20241007,202300,317646300,28300,28300,28300,28300,0
20241007,202200,317646300,28300,28300,28300,28300,0
20241007,202100,317646300,28300,28300,28300,28300,0
20241007,202000,317646300,28300,28300,28300,28300,0
20241007,201900,317646300,28300,28300,28300,28300,0
20241007,201800,317646300,28300,28300,28300,28300,0
20241007,201700,317646300,28300,28300,28300,28300,0
20241007,201600,317646300,28300,28300,28300,28300,0
20241007,201500,317646300,28300,28300,28300,28300,0
20241007,201400,317646300,28300,28300,28300,28300,0
20241007,201300,317646300,28300,28300,28300,28300,0
20241007,201200,317646300,28300,28300,28300,28300,0
20241007,201100,317646300,28300,28300,28300,28300,105
20241007,201000,317646300,28300,28300,28300,28300,0
20241007,200900,317646300,28300,28300,28300,28300,0
20241007,200800,317646300,28300,28300,28300,28300,0
20241007,200700,317646300,28300,28300,28300,28300,0
20241007,200600,317646300,28300,28300,28300,28300,0
20241007,200500,317646300,28300,28300,28300,28300,0
20241007,200400,317646300,28300,28300,28300,28300,0
20241007,200300,317646300,28300,28300,28300,28300,0
20241007,200200,317646300,28300,28300,28300,28300,0
20241007,200100,317646300,28300,28300,28300,28300,0
20241007,200000,317646300,28300,28300,28300,28300,0
20241007,195900,317646300,28300,28300,28300,28300,0
20241007,195800,317646300,28300,28300,28300,28300,0
20241007,195700,317646300,28300,28300,28300,28300,0
20241007,195600,317646300,28300,28300,28300,28300,0
20241007,195500,317646300,28300,28300,28300,28300,0
20241007,195400,317646300,28300,28300,28300,28300,0
20241007,195300,317646300,28300,28300,28300,28300,0
20241007,195200,317646300,28300,28300,28300,28300,0
20241007,195100,317646300,28300,28300,28300,28300,0
20241007,195000,317646300,28300,28300,28300,28300,0
20241007,194900,317646300,28300,28300,28300,28300,0
20241007,194800,317646300,28300,28300,28300,28300,0
20241007,194700,317646300,28300,28300,28300,28300,0
20241007,194600,317646300,28300,28300,28300,28300,0
20241007,194500,317646300,28300,28300,28300,28300,0
20241007,194400,317646300,28300,28300,28300,28300,0
20241007,194300,317646300,28300,28300,28300,28300,0
20241007,194200,317646300,28300,28300,28300,28300,0
20241007,194100,317646300,28300,28300,28300,28300,105
20241007,194000,317646300,28300,28300,28300,28300,0
20241007,193900,317646300,28300,28300,28300,28300,0
20241007,193800,317646300,28300,28300,28300,28300,0
20241007,193700,317646300,28300,28300,28300,28300,0
20241007,193600,317646300,28300,28300,28300,28300,0
20241007,193500,317646300,28300,28300,28300,28300,0
20241007,193400,317646300,28300,28300,28300,28300,0
20241007,193300,317646300,28300,28300,28300,28300,0
20241007,193200,317646300,28300,28300,28300,28300,0
20241007,193100,317646300,28300,28300,28300,28300,0
20241007,193000,317646300,28300,28300,28300,28300,0
20241007,192900,317646300,28300,28300,28300,28300,0
20241007,192800,317646300,28300,28300,28300,28300,0
20241007,192700,317646300,28300,28300,28300,28300,0
20241007,192600,317646300,28300,28300,28300,28300,0
20241007,192500,317646300,28300,28300,28300,28300,0
20241007,192400,317646300,28300,28300,28300,28300,0
20241007,192300,317646300,28300,28300,28300,28300,0
20241007,192200,317646300,28300,28300,28300,28300,0
20241007,192100,317646300,28300,28300,28300,28300,0
20241007,192000,317646300,28300,28300,28300,28300,0
20241007,191900,317646300,28300,28300,28300,28300,0
20241007,191800,317646300,28300,28300,28300,28300,0
20241007,191700,317646300,28300,28300,28300,28300,0
20241007,191600,317646300,28300,28300,28300,28300,0
20241007,191500,317646300,28300,28300,28300,28300,0
20241007,191400,317646300,28300,28300,28300,28300,0
20241007,191300,317646300,28300,28300,28300,28300,0
20241007,191200,317646300,28300,28300,28300,28300,0
20241007,191100,317646300,28300,28300,28300,28300,105
20241007,191000,317646300,28300,28300,28300,28300,0
20241007,190900,317646300,28300,28300,28300,28300,0
20241007,190800,317646300,28300,28300,28300,28300,0
20241007,190700,317646300,28300,28300,28300,28300,0
20241007,190600,317646300,28300,28300,28300,28300,0
20241007,190500,317646300,28300,28300,28300,28300,0
20241007,190400,317646300,28300,28300,28300,28300,0
20241007,190300,317646300,28300,28300,28300,28300,0
20241007,190200,317646300,28300,28300,28300,28300,0
20241007,190100,317646300,28300,28300,28300,28300,0
20241007,190000,317646300,28300,28300,28300,28300,0
20241007,185900,317646300,28300,28300,28300,28300,0
20241007,185800,317646300,28300,28300,28300,28300,0
20241007,185700,317646300,28300,28300,28300,28300,0
20241007,185600,317646300,28300,28300,28300,28300,0
20241007,185500,317646300,28300,28300,28300,28300,0
20241007,185400,317646300,28300,28300,28300,28300,0
20241007,185300,317646300,28300,28300,28300,28300,0
20241007,185200,317646300,28300,28300,28300,28300,0
20241007,185100,317646300,28300,28300,28300,28300,0
20241007,185000,317646300,28300,28300,28300,28300,0
20241007,184900,317646300,28300,28300,28300,28300,0
20241007,184800,317646300,28300,28300,28300,28300,0
20241007,184700,317646300,28300,28300,28300,28300,0
20241007,184600,317646300,28300,28300,28300,28300,0
20241007,184500,317646300,28300,28300,28300,28300,0
20241007,184400,317646300,28300,28300,28300,28300,0
20241007,184300,317646300,28300,28300,28300,28300,0
20241007,184200,317646300,28300,28300,28300,28300,0
20241007,184100,317646300,28300,28300,28300,28300,105
20241007,184000,317646300,28300,28300,28300,28300,0
20241007,183900,317646300,28300,28300,28300,28300,0
20241007,183800,317646300,28300,28300,28300,28300,0
20241007,183700,317646300,28300,28300,28300,28300,0
20241007,183600,317646300,28300,28300,28300,28300,0
20241007,183500,317646300,28300,28300,28300,28300,0
20241007,183400,317646300,28300,28300,28300,28300,0
20241007,183300,317646300,28300,28300,28300,28300,0
20241007,183200,317646300,28300,28300,28300,28300,0
20241007,183100,317646300,28300,28300,28300,28300,0
20241007,183000,317646300,28300,28300,28300,28300,0
20241007,182900,317646300,28300,28300,28300,28300,0
20241007,182800,317646300,28300,28300,28300,28300,0
20241007,182700,317646300,28300,28300,28300,28300,0
20241007,182600,317646300,28300,28300,28300,28300,0
20241007,182500,317646300,28300,28300,28300,28300,0
20241007,182400,317646300,28300,28300,28300,28300,0
20241007,182300,317646300,28300,28300,28300,28300,0
20241007,182200,317646300,28300,28300,28300,28300,0
20241007,182100,317646300,28300,28300,28300,28300,0
20241007,182000,317646300,28300,28300,28300,28300,0
20241007,181900,317646300,28300,28300,28300,28300,0
20241007,181800,317646300,28300,28300,28300,28300,0
20241007,181700,317646300,28300,28300,28300,28300,0
20241007,181600,317646300,28300,28300,28300,28300,0
20241007,181500,317646300,28300,28300,28300,28300,0
20241007,181400,317646300,28300,28300,28300,28300,0
20241007,181300,317646300,28300,28300,28300,28300,0
20241007,181200,317646300,28300,28300,28300,28300,0
20241007,181100,317646300,28300,28300,28300,28300,105
20241007,181000,317646300,28300,28300,28300,28300,0
20241007,180900,317646300,28300,28300,28300,28300,0
20241007,180800,317646300,28300,28300,28300,28300,0
20241007,180700,317646300,28300,28300,28300,28300,0
20241007,180600,317646300,28300,28300,28300,28300,0
20241007,180500,317646300,28300,28300,28300,28300,0
20241007,180400,317646300,28300,28300,28300,28300,0
20241007,180300,317646300,28300,28300,28300,28300,0
20241007,180200,317646300,28300,28300,28300,28300,0
20241007,180100,317646300,28300,28300,28300,28300,0
20241007,180000,317646300,28300,28300,28300,28300,0
20241007,175900,317646300,28300,28300,28300,28300,0
20241007,175800,317646300,28300,28300,28300,28300,0
20241007,175700,317646300,28300,28300,28300,28300,0
20241007,175600,317646300,28300,28300,28300,28300,0
20241007,175500,317646300,28300,28300,28300,28300,0
20241007,175400,317646300,28300,28300,28300,28300,0
20241007,175300,317646300,28300,28300,28300,28300,0
20241007,175200,317646300,28300,28300,28300,28300,0
20241007,175100,317646300,28300,28300,28300,28300,0
20241007,175000,317646300,28300,28300,28300,28300,0
20241007,174900,317646300,28300,28300,28300,28300,0
20241007,174800,317646300,28300,28300,28300,28300,0
20241007,174700,317646300,28300,28300,28300,28300,0
20241007,174600,317646300,28300,28300,28300,28300,0
20241007,174500,317646300,28300,28300,28300,28300,0
20241007,174400,317646300,28300,28300,28300,28300,0
20241007,174300,317646300,28300,28300,28300,28300,0
20241007,174200,317646300,28300,28300,28300,28300,0
20241007,174100,317646300,28300,28300,28300,28300,105
20241007,174000,317646300,28300,28300,28300,28300,0
20241007,173900,317646300,28300,28300,28300,28300,0
20241007,173800,317646300,28300,28300,28300,28300,0
20241007,173700,317646300,28300,28300,28300,28300,0
20241007,173600,317646300,28300,28300,28300,28300,0
20241007,173500,317646300,28300,28300,28300,28300,0
20241007,173400,317646300,28300,28300,28300,28300,0
20241007,173300,317646300,28300,28300,28300,28300,0
20241007,173200,317646300,28300,28300,28300,28300,0
20241007,173100,317646300,28300,28300,28300,28300,0
20241007,173000,317646300,28300,28300,28300,28300,0
20241007,172900,317646300,28300,28300,28300,28300,0
20241007,172800,317646300,28300,28300,28300,28300,0
20241007,172700,317646300,28300,28300,28300,28300,0
20241007,172600,317646300,28300,28300,28300,28300,0
20241007,172500,317646300,28300,28300,28300,28300,0
20241007,172400,317646300,28300,28300,28300,28300,0
20241007,172300,317646300,28300,28300,28300,28300,0
20241007,172200,317646300,28300,28300,28300,28300,0
20241007,172100,317646300,28300,28300,28300,28300,0
20241007,172000,317646300,28300,28300,28300,28300,0
20241007,171900,317646300,28300,28300,28300,28300,0
20241007,171800,317646300,28300,28300,28300,28300,0
20241007,171700,317646300,28300,28300,28300,28300,0
20241007,171600,317646300,28300,28300,28300,28300,0
20241007,171500,317646300,28300,28300,28300,28300,0
20241007,171400,317646300,28300,28300,28300,28300,0
20241007,171300,317646300,28300,28300,28300,28300,0
20241007,171200,317646300,28300,28300,28300,28300,0
20241007,171100,317646300,28300,28300,28300,28300,105
20241007,171000,317646300,28300,28300,28300,28300,0
20241007,170900,317646300,28300,28300,28300,28300,0
20241007,170800,317646300,28300,28300,28300,28300,0
20241007,170700,317646300,28300,28300,28300,28300,0
20241007,170600,317646300,28300,28300,28300,28300,0
20241007,170500,317646300,28300,28300,28300,28300,0
20241007,170400,317646300,28300,28300,28300,28300,0
20241007,170300,317646300,28300,28300,28300,28300,0
20241007,170200,317646300,28300,28300,28300,28300,0
20241007,170100,317646300,28300,28300,28300,28300,0
20241007,170000,317646300,28300,28300,28300,28300,0
20241007,165900,317646300,28300,28300,28300,28300,0
20241007,165800,317646300,28300,28300,28300,28300,0
20241007,165700,317646300,28300,28300,28300,28300,0
20241007,165600,317646300,28300,28300,28300,28300,0
20241007,165500,317646300,28300,28300,28300,28300,0
20241007,165400,317646300,28300,28300,28300,28300,0
20241007,165300,317646300,28300,28300,28300,28300,0
20241007,165200,317646300,28300,28300,28300,28300,0
20241007,165100,317646300,28300,28300,28300,28300,0
20241007,165000,317646300,28300,28300,28300,28300,0
20241007,164900,317646300,28300,28300,28300,28300,0
20241007,164800,317646300,28300,28300,28300,28300,0
20241007,164700,317646300,28300,28300,28300,28300,0
20241007,164600,317646300,28300,28300,28300,28300,0
20241007,164500,317646300,28300,28300,28300,28300,0
20241007,164400,317646300,28300,28300,28300,28300,0
20241007,164300,317646300,28300,28300,28300,28300,0
20241007,164200,317646300,28300,28300,28300,28300,0
20241007,164100,317646300,28300,28300,28300,28300,105
20241007,164000,317646300,28300,28300,28300,28300,0
20241007,163900,317646300,28300,28300,28300,28300,0
20241007,163800,317646300,28300,28300,28300,28300,0
20241007,163700,317646300,28300,28300,28300,28300,0
20241007,163600,317646300,28300,28300,28300,28300,0
20241007,163500,317646300,28300,28300,28300,28300,0
20241007,163400,317646300,28300,28300,28300,28300,0
20241007,163300,317646300,28300,28300,28300,28300,0
20241007,163200,317646300,28300,28300,28300,28300,0
20241007,163100,317646300,28300,28300,28300,28300,0
20241007,163000,317646300,28300,28300,28300,28300,0
20241007,162900,317646300,28300,28300,28300,28300,0
20241007,162800,317646300,28300,28300,28300,28300,0
20241007,162700,317646300,28300,28300,28300,28300,0
20241007,162600,317646300,28300,28300,28300,28300,0
20241007,162500,317646300,28300,28300,28300,28300,0
20241007,162400,317646300,28300,28300,28300,28300,0
20241007,162300,317646300,28300,28300,28300,28300,0
20241007,162200,317646300,28300,28300,28300,28300,0
20241007,162100,317646300,28300,28300,28300,28300,0
20241007,162000,317646300,28300,28300,28300,28300,0
20241007,161900,317646300,28300,28300,28300,28300,0
20241007,161800,317646300,28300,28300,28300,28300,0
20241007,161700,317646300,28300,28300,28300,28300,0
20241007,161600,317646300,28300,28300,28300,28300,0
20241007,161500,317646300,28300,28300,28300,28300,0
20241007,161400,317646300,28300,28300,28300,28300,0
20241007,161300,317646300,28300,28300,28300,28300,0
20241007,161200,317646300,28300,28300,28300,28300,0
20241007,161100,317646300,28300,28300,28300,28300,105
20241007,161000,317646300,28300,28300,28300,28300,0
20241007,160900,317646300,28300,28300,28300,28300,0
20241007,160800,317646300,28300,28300,28300,28300,0
20241007,160700,317646300,28300,28300,28300,28300,0
20241007,160600,317646300,28300,28300,28300,28300,0
20241007,160500,317646300,28300,28300,28300,28300,0
20241007,160400,317646300,28300,28300,28300,28300,0
20241007,160300,317646300,28300,28300,28300,28300,0
20241007,160200,317646300,28300,28300,28300,28300,0
20241007,160100,317646300,28300,28300,28300,28300,0
20241007,160000,317646300,28300,28300,28300,28300,0
20241007,155900,317646300,28300,28300,28300,28300,0
20241007,155800,317646300,28300,28300,28300,28300,0
20241007,155700,317646300,28300,28300,28300,28300,0
20241007,155600,317646300,28300,28300,28300,28300,0
20241007,155500,317646300,28300,28300,28300,28300,0
20241007,155400,317646300,28300,28300,28300,28300,0
20241007,155300,317646300,28300,28300,28300,28300,0
20241007,155200,317646300,28300,28300,28300,28300,0
20241007,155100,317646300,28300,28300,28300,28300,0
20241007,155000,317646300,28300,28300,28300,28300,0
20241007,154900,317646300,28300,28300,28300,28300,0
20241007,154800,317646300,28300,28300,28300,28300,0
20241007,154700,317646300,28300,28300,28300,28300,0
20241007,154600,317646300,28300,28300,28300,28300,0
20241007,154500,317646300,28300,28300,28300,28300,0
20241007,154400,317646300,28300,28300,28300,28300,0
20241007,154300,317646300,28300,28300,28300,28300,0
20241007,154200,317646300,28300,28300,28300,28300,0
20241007,154100,317646300,28300,28300,28300,28300,105
20241007,154000,317646300,28300,28300,28300,28300,0
20241007,153900,317646300,28300,28300,28300,28300,0
20241007,153800,317646300,28300,28300,28300,28300,0
20241007,153700,317646300,28300,28300,28300,28300,0
20241007,153600,317646300,28300,28300,28300,28300,0
20241007,153500,317646300,28300,28300,28300,28300,0
20241007,153400,317646300,28300,28300,28300,28300,0
20241007,153300,317646300,28300,28300,28300,28300,0
20241007,153200,317646300,28300,28300,28300,28300,0
20241007,153100,317646300,28300,28300,28300,28300,0
20241007,153000,317646300,28300,28300,28300,28300,105
20241007,152900,314674800,28300,28300,28300,28300,0
20241007,152800,314674800,28300,28300,28300,28300,0
20241007,152700,314674800,28300,28300,28300,28300,0
20241007,152600,314674800,28300,28300,28300,28300,0
20241007,152500,314674800,28300,28300,28300,28300,0
20241007,152400,314674800,28300,28300,28300,28300,0
20241007,152300,314674800,28300,28300,28300,28300,0
20241007,152200,314674800,28300,28300,28300,28300,0
20241007,152100,314674800,28300,28300,28300,28300,0
20241007,152000,314674800,28300,28300,28300,28300,0
20241007,151900,314674800,28300,28300,28350,28300,48
20241007,151800,313314900,28350,28300,28350,28250,146
20241007,151700,309183950,28250,28250,28250,28250,30
20241007,151600,308336450,28250,28350,28350,28250,39
20241007,151500,307232200,28300,28250,28300,28250,59
20241007,151400,305563250,28350,28350,28350,28350,0
20241007,151300,305563250,28350,28350,28350,28350,0
20241007,151200,305563250,28350,28350,28350,28350,1
20241007,151100,305534900,28300,28300,28300,28300,100
20241007,151000,302704900,28250,28250,28250,28250,47
20241007,150900,301377150,28300,28250,28300,28250,25
20241007,150800,300670750,28250,28250,28250,28250,0
20241007,150700,300670750,28250,28300,28300,28250,9
20241007,150600,300416450,28250,28250,28250,28250,2
20241007,150500,300359950,28250,28250,28250,28250,0
20241007,150400,300359950,28250,28250,28250,28250,0
20241007,150300,300359950,28250,28300,28300,28250,7
20241007,150200,300161950,28250,28250,28250,28250,27
20241007,150100,299399200,28300,28300,28300,28300,0
20241007,150000,299399200,28300,28300,28300,28300,4
20241007,145900,299286000,28300,28300,28300,28300,0
20241007,145800,299286000,28300,28300,28300,28300,1
20241007,145700,299257700,28300,28300,28300,28300,0
20241007,145600,299257700,28300,28300,28300,28300,0
20241007,145500,299257700,28300,28300,28300,28300,0
20241007,145400,299257700,28300,28300,28300,28300,0
20241007,145300,299257700,28300,28300,28300,28300,0
20241007,145200,299257700,28300,28300,28300,28300,0
20241007,145100,299257700,28300,28300,28300,28300,40
20241007,145000,298125700,28300,28300,28300,28300,0
20241007,144900,298125700,28300,28300,28300,28300,0
20241007,144800,298125700,28300,28300,28300,28300,0
20241007,144700,298125700,28300,28300,28300,28300,0
20241007,144600,298125700,28300,28300,28300,28300,0
20241007,144500,298125700,28300,28300,28300,28300,0
20241007,144400,298125700,28300,28300,28300,28300,0
20241007,144300,298125700,28300,28300,28300,28300,0
20241007,144200,298125700,28300,28300,28300,28300,0
20241007,144100,298125700,28300,28300,28300,28300,0
20241007,144000,298125700,28300,28300,28300,28300,0
20241007,143900,298125700,28300,28300,28300,28300,100
20241007,143800,295295700,28250,28250,28250,28250,0
20241007,143700,295295700,28250,28250,28250,28250,6
20241007,143600,295126200,28250,28250,28250,28250,50
20241007,143500,293713700,28250,28250,28250,28250,0
20241007,143400,293713700,28250,28250,28250,28250,0
20241007,143300,293713700,28250,28250,28250,28250,0
20241007,143200,293713700,28250,28250,28250,28250,0
20241007,143100,293713700,28250,28250,28250,28250,0
20241007,143000,293713700,28250,28250,28250,28250,0
20241007,142900,293713700,28250,28250,28250,28250,0
20241007,142800,293713700,28250,28250,28250,28250,0
20241007,142700,293713700,28250,28250,28250,28250,0
20241007,142600,293713700,28250,28250,28250,28250,0
20241007,142500,293713700,28250,28250,28250,28250,18
20241007,142400,293205200,28300,28300,28300,28300,0
20241007,142300,293205200,28300,28300,28300,28300,0
20241007,142200,293205200,28300,28300,28300,28300,0
20241007,142100,293205200,28300,28300,28300,28300,0
20241007,142000,293205200,28300,28300,28300,28300,0
20241007,141900,293205200,28300,28300,28300,28300,0
20241007,141800,293205200,28300,28300,28300,28300,0
20241007,141700,293205200,28300,28300,28300,28300,0
20241007,141600,293205200,28300,28300,28300,28300,1
20241007,141500,293176900,28300,28300,28300,28300,40
20241007,141400,292044900,28300,28300,28300,28300,5
20241007,141300,291903400,28300,28300,28300,28300,0
20241007,141200,291903400,28300,28300,28300,28300,2
20241007,141100,291846800,28300,28300,28300,28300,50
20241007,141000,290431800,28300,28300,28300,28300,0
20241007,140900,290431800,28300,28300,28300,28300,0
20241007,140800,290431800,28300,28300,28300,28300,0
20241007,140700,290431800,28300,28300,28300,28300,2
20241007,140600,290375200,28250,28250,28250,28250,0
20241007,140500,290375200,28250,28250,28250,28250,0
20241007,140400,290375200,28250,28250,28250,28250,33
20241007,140300,289442950,28350,28350,28350,28350,0
20241007,140200,289442950,28350,28350,28350,28350,4
20241007,140100,289329550,28350,28300,28350,28300,140
20241007,140000,285367050,28300,28300,28300,28300,0
20241007,135900,285367050,28300,28300,28300,28300,111
20241007,135800,282225750,28250,28250,28250,28250,0
20241007,135700,282225750,28250,28250,28250,28250,0
20241007,135600,282225750,28250,28250,28250,28250,0
20241007,135500,282225750,28250,28250,28250,28250,6
20241007,135400,282056250,28250,28250,28250,28250,55
20241007,135300,280502500,28250,28250,28250,28250,0
20241007,135200,280502500,28250,28250,28250,28250,44
20241007,135100,279259500,28250,28250,28250,28250,0
20241007,135000,279259500,28250,28250,28250,28250,0
20241007,134900,279259500,28250,28250,28250,28250,0
20241007,134800,279259500,28250,28250,28250,28250,85
20241007,134700,276858250,28250,28250,28250,28250,0
20241007,134600,276858250,28250,28250,28250,28250,0
20241007,134500,276858250,28250,28250,28250,28250,0
20241007,134400,276858250,28250,28250,28250,28250,0
20241007,134300,276858250,28250,28250,28250,28250,0
20241007,134200,276858250,28250,28250,28250,28250,0
20241007,134100,276858250,28250,28250,28250,28250,0
20241007,134000,276858250,28250,28250,28250,28250,0
20241007,133900,276858250,28250,28250,28250,28250,0
20241007,133800,276858250,28250,28300,28300,28250,32
20241007,133700,275954150,28300,28300,28300,28300,98
20241007,133600,273180750,28250,28250,28250,28250,0
20241007,133500,273180750,28250,28250,28250,28250,0
20241007,133400,273180750,28250,28250,28250,28250,19
20241007,133300,272644000,28250,28250,28250,28250,0
20241007,133200,272644000,28250,28250,28250,28250,0
20241007,133100,272644000,28250,28250,28250,28250,28
20241007,133000,271853000,28250,28250,28250,28250,3
20241007,132900,271768250,28200,28200,28200,28200,26
20241007,132800,271035050,28200,28200,28200,28200,34
20241007,132700,270076250,28250,28250,28250,28250,0
20241007,132600,270076250,28250,28200,28300,28200,56
20241007,132500,268495150,28200,28200,28200,28200,29
20241007,132400,267677350,28300,28250,28300,28250,33
20241007,132300,266743550,28300,28300,28300,28300,13
20241007,132200,266375650,28300,28300,28350,28300,6
20241007,132100,266205750,28300,28350,28350,28300,10
20241007,132000,265922500,28300,28350,28350,28200,327
20241007,131900,256698150,28350,28350,28350,28350,3
20241007,131800,256613100,28350,28350,28350,28200,668
20241007,131700,237759600,28250,28350,28350,28250,129
20241007,131600,234105250,28300,28300,28300,28300,39
20241007,131500,233001550,28300,28250,28300,28250,216
20241007,131400,226888850,28250,28250,28250,28250,0
20241007,131300,226888850,28250,28250,28250,28250,0
20241007,131200,226888850,28250,28250,28250,28250,23
20241007,131100,226239100,28250,28250,28250,28250,0
20241007,131000,226239100,28250,28250,28250,28250,0
20241007,130900,226239100,28250,28250,28250,28250,0
20241007,130800,226239100,28250,28200,28250,28200,82
20241007,130700,223922650,28200,28200,28200,28200,0
20241007,130600,223922650,28200,28200,28200,28200,0
20241007,130500,223922650,28200,28200,28200,28200,0
20241007,130400,223922650,28200,28200,28200,28200,0
20241007,130300,223922650,28200,28200,28200,28200,17
20241007,130200,223443250,28250,28250,28250,28250,7
20241007,130100,223245500,28250,28250,28250,28250,4
20241007,130000,223132500,28250,28250,28250,28250,1
20241007,125900,223104250,28200,28200,28200,28200,5
20241007,125800,222963250,28200,28200,28200,28200,0
20241007,125700,222963250,28200,28200,28200,28200,10
20241007,125600,222681250,28200,28200,28200,28200,4
20241007,125500,222568450,28250,28200,28250,28200,2
20241007,125400,222512000,28250,28250,28250,28250,0
20241007,125300,222512000,28250,28250,28250,28250,0
20241007,125200,222512000,28250,28250,28250,28250,0
20241007,125100,222512000,28250,28250,28250,28250,10
20241007,125000,222229500,28250,28250,28250,28250,0
20241007,124900,222229500,28250,28250,28250,28250,0
20241007,124800,222229500,28250,28250,28250,28250,0
20241007,124700,222229500,28250,28250,28250,28250,0
20241007,124600,222229500,28250,28250,28250,28250,0
20241007,124500,222229500,28250,28250,28250,28250,0
20241007,124400,222229500,28250,28250,28250,28250,3
20241007,124300,222144750,28200,28200,28200,28200,0
20241007,124200,222144750,28200,28200,28200,28200,129
20241007,124100,218506950,28200,28200,28200,28200,0
20241007,124000,218506950,28200,28200,28200,28200,36
20241007,123900,217491750,28200,28200,28200,28200,0
20241007,123800,217491750,28200,28200,28200,28200,5
20241007,123700,217350750,28200,28200,28200,28200,0
20241007,123600,217350750,28200,28200,28200,28200,1
20241007,123500,217322550,28150,28150,28150,28150,0
20241007,123400,217322550,28150,28150,28150,28150,0
20241007,123300,217322550,28150,28150,28150,28150,0
20241007,123200,217322550,28150,28150,28150,28150,0
20241007,123100,217322550,28150,28150,28150,28150,0
20241007,123000,217322550,28150,28200,28200,28150,38
20241007,122900,216252400,28200,28200,28200,28200,10
20241007,122800,215970400,28200,28200,28200,28200,10
20241007,122700,215688400,28200,28200,28200,28200,0
20241007,122600,215688400,28200,28200,28200,28200,177
20241007,122500,210697000,28200,28200,28200,28200,45
20241007,122400,209428000,28200,28200,28200,28200,0
20241007,122300,209428000,28200,28200,28200,28200,8
20241007,122200,209202400,28200,28200,28200,28200,0
20241007,122100,209202400,28200,28200,28200,28200,0
20241007,122000,209202400,28200,28200,28200,28200,2
20241007,121900,209146000,28250,28250,28250,28250,0
20241007,121800,209146000,28250,28250,28250,28250,1
20241007,121700,209117750,28200,28200,28200,28200,0
20241007,121600,209117750,28200,28200,28200,28200,0
20241007,121500,209117750,28200,28200,28200,28200,10
20241007,121400,208835750,28200,28200,28200,28200,10
20241007,121300,208553750,28250,28250,28250,28250,3
20241007,121200,208469000,28300,28300,28300,28300,0
20241007,121100,208469000,28300,28300,28300,28300,0
20241007,121000,208469000,28300,28300,28300,28300,0
20241007,120900,208469000,28300,28300,28300,28300,0
20241007,120800,208469000,28300,28300,28300,28300,0
20241007,120700,208469000,28300,28300,28300,28300,0
20241007,120600,208469000,28300,28300,28300,28300,0
20241007,120500,208469000,28300,28300,28300,28300,0
20241007,120400,208469000,28300,28300,28300,28300,0
20241007,120300,208469000,28300,28300,28300,28300,0
20241007,120200,208469000,28300,28200,28300,28150,11
20241007,120100,208158450,28150,28150,28150,28150,35
20241007,120000,207173200,28150,28150,28150,28150,0
20241007,115900,207173200,28150,28150,28150,28150,0
20241007,115800,207173200,28150,28200,28200,28150,100
20241007,115700,204356400,28200,28200,28200,28200,1
20241007,115600,204328200,28250,28250,28250,28250,17
20241007,115500,203847950,28200,28200,28200,28200,69
20241007,115400,201902150,28150,28150,28150,28150,18
20241007,115300,201395450,28200,28200,28200,28200,0
20241007,115200,201395450,28200,28200,28200,28200,0
20241007,115100,201395450,28200,28200,28200,28200,1
20241007,115000,201367250,28200,28200,28200,28200,21
20241007,114900,200775050,28150,28150,28150,28150,0
20241007,114800,200775050,28150,28150,28150,28150,0
20241007,114700,200775050,28150,28150,28150,28150,35
20241007,114600,199789800,28150,28150,28150,28150,7
20241007,114500,199592750,28150,28150,28150,28150,0
20241007,114400,199592750,28150,28150,28150,28150,36
20241007,114300,198579350,28200,28200,28200,28200,0
20241007,114200,198579350,28200,28200,28200,28200,0
20241007,114100,198579350,28200,28200,28200,28200,0
20241007,114000,198579350,28200,28200,28200,28200,1
20241007,113900,198551150,28150,28150,28150,28150,43
20241007,113800,197340700,28200,28200,28200,28200,0
20241007,113700,197340700,28200,28200,28200,28200,308
20241007,113600,188655100,28250,28250,28250,28250,1
20241007,113500,188626850,28200,28200,28200,28200,20
20241007,113400,188062850,28200,28200,28200,28200,0
20241007,113300,188062850,28200,28300,28300,28200,61
20241007,113200,186342550,28200,28200,28200,28200,1
20241007,113100,186314350,28200,28200,28200,28200,0
20241007,113000,186314350,28200,28250,28250,28200,71
20241007,112900,184310400,28250,28250,28250,28250,0
20241007,112800,184310400,28250,28250,28250,28250,0
20241007,112700,184310400,28250,28250,28250,28250,0
20241007,112600,184310400,28250,28250,28250,28250,0
20241007,112500,184310400,28250,28250,28250,28250,0
20241007,112400,184310400,28250,28250,28250,28250,6
20241007,112300,184140900,28250,28250,28250,28250,24
20241007,112200,183462900,28200,28200,28200,28200,5
20241007,112100,183321900,28200,28200,28200,28200,0
20241007,112000,183321900,28200,28200,28200,28200,0
20241007,111900,183321900,28200,28200,28200,28200,0
20241007,111800,183321900,28200,28200,28200,28200,2
20241007,111700,183265500,28200,28200,28200,28200,5
20241007,111600,183124500,28200,28200,28200,28200,0
20241007,111500,183124500,28200,28200,28200,28200,10
20241007,111400,182842500,28200,28200,28200,28200,0
20241007,111300,182842500,28200,28200,28200,28200,0
20241007,111200,182842500,28200,28200,28200,28200,0
20241007,111100,182842500,28200,28200,28200,28200,0
20241007,111000,182842500,28200,28250,28250,28200,4
20241007,110900,182729650,28200,28200,28200,28200,0
20241007,110800,182729650,28200,28200,28200,28200,0
20241007,110700,182729650,28200,28200,28200,28200,0
20241007,110600,182729650,28200,28150,28200,28150,118
20241007,110500,179402950,28150,28150,28150,28150,10
20241007,110400,179121450,28150,28150,28150,28150,0
20241007,110300,179121450,28150,28150,28150,28150,0
20241007,110200,179121450,28150,28150,28150,28150,39
20241007,110100,178023600,28150,28150,28150,28150,2
20241007,110000,177967300,28150,28200,28200,28150,33
20241007,105900,177038300,28150,28150,28150,28150,6
20241007,105800,176869400,28150,28150,28150,28150,38
20241007,105700,175799700,28200,28150,28200,28150,36
20241007,105600,174785750,28150,28150,28150,28150,27
20241007,105500,174025700,28150,28150,28150,28150,43
20241007,105400,172815250,28150,28150,28150,28150,27
20241007,105300,172055200,28200,28200,28200,28200,0
20241007,105200,172055200,28200,28200,28200,28200,0
20241007,105100,172055200,28200,28200,28200,28200,0
20241007,105000,172055200,28200,28200,28200,28200,4
20241007,104900,171942400,28200,28200,28200,28200,20
20241007,104800,171378400,28200,28250,28250,28200,1246
20241007,104700,136220250,28350,28350,28350,28350,6
20241007,104600,136050150,28300,28300,28300,28300,0
20241007,104500,136050150,28300,28300,28300,28300,0
20241007,104400,136050150,28300,28300,28300,28300,134
20241007,104300,132257950,28300,28300,28300,28300,0
20241007,104200,132257950,28300,28300,28300,28300,4
20241007,104100,132144750,28300,28300,28300,28300,5
20241007,104000,132003250,28300,28300,28300,28250,30
20241007,103900,131154500,28250,28250,28250,28250,0
20241007,103800,131154500,28250,28250,28250,28250,2
20241007,103700,131098000,28300,28300,28300,28300,8
20241007,103600,130871600,28300,28300,28300,28300,0
20241007,103500,130871600,28300,28300,28300,28300,0
20241007,103400,130871600,28300,28300,28300,28300,1
20241007,103300,130843300,28250,28250,28250,28250,10
20241007,103200,130560800,28250,28250,28250,28250,48
20241007,103100,129204800,28200,28200,28200,28200,0
20241007,103000,129204800,28200,28200,28200,28200,0
20241007,102900,129204800,28200,28200,28200,28200,33
20241007,102800,128274200,28250,28250,28250,28250,1
20241007,102700,128245950,28200,28150,28200,28150,25
20241007,102600,127541200,28200,28200,28200,28150,35
20241007,102500,126554500,28200,28200,28200,28200,2
20241007,102400,126498100,28200,28200,28200,28200,0
20241007,102300,126498100,28200,28200,28200,28200,0
20241007,102200,126498100,28200,28200,28200,28200,0
20241007,102100,126498100,28200,28200,28200,28200,2
20241007,102000,126441700,28200,28200,28200,28200,5
20241007,101900,126300700,28150,28200,28200,28150,38
20241007,101800,125229150,28150,28150,28150,28150,0
20241007,101700,125229150,28150,28150,28150,28150,1
20241007,101600,125201000,28250,28250,28250,28250,5
20241007,101500,125059750,28200,28150,28200,28150,62
20241007,101400,123311400,28150,28150,28150,28150,5
20241007,101300,123170650,28150,28150,28150,28150,0
20241007,101200,123170650,28150,28200,28200,28150,6
20241007,101100,123001700,28200,28200,28200,28150,11
20241007,101000,122691850,28200,28200,28200,28200,0
20241007,100900,122691850,28200,28200,28200,28200,18
20241007,100800,122184250,28250,28200,28250,28200,3
20241007,100700,122099600,28200,28200,28200,28200,0
20241007,100600,122099600,28200,28250,28250,28200,22
20241007,100500,121478150,28200,28200,28200,28200,20
20241007,100400,120914150,28250,28250,28250,28250,0
20241007,100300,120914150,28250,28250,28250,28250,0
20241007,100200,120914150,28250,28250,28250,28250,40
20241007,100100,119784150,28250,28150,28250,28150,39
20241007,100000,118684300,28200,28200,28200,28200,3
20241007,095900,118599700,28150,28150,28150,28150,2
20241007,095800,118543400,28200,28200,28200,28200,3
20241007,095700,118458800,28200,28200,28200,28200,4
20241007,095600,118346000,28150,28150,28150,28150,4
20241007,095500,118233400,28150,28150,28150,28150,0
20241007,095400,118233400,28150,28150,28150,28150,13
20241007,095300,117867450,28150,28150,28150,28150,6
20241007,095200,117698550,28150,28150,28150,28150,0
20241007,095100,117698550,28150,28150,28150,28150,7
20241007,095000,117501500,28150,28150,28150,28150,1
20241007,094900,117473350,28200,28200,28200,28200,80
20241007,094800,115217350,28150,28150,28150,28100,68
20241007,094700,113305200,28200,28200,28200,28200,13
20241007,094600,112938600,28200,28200,28200,28200,0
20241007,094500,112938600,28200,28200,28200,28200,2
20241007,094400,112882200,28150,28150,28150,28150,5
20241007,094300,112741450,28150,28150,28150,28150,96
20241007,094200,110039050,28100,28100,28150,28100,101
20241007,094100,107200900,28100,28100,28100,28100,0
20241007,094000,107200900,28100,28050,28100,28050,9
20241007,093900,106948400,28050,28100,28100,28050,45
20241007,093800,105686050,28100,28100,28100,28100,31
20241007,093700,104814950,28100,28100,28100,28050,340
20241007,093600,95266050,28100,28100,28100,28100,8
20241007,093500,95041250,28150,28100,28150,28100,44
20241007,093400,93802750,28050,28150,28150,28050,46
20241007,093300,92511950,28050,28050,28050,28050,141
20241007,093200,88556900,28050,28050,28050,28050,0
20241007,093100,88556900,28050,28100,28100,28050,200
20241007,093000,82938400,28100,28100,28100,28100,37
20241007,092900,81898700,28100,28100,28100,28100,35
20241007,092800,80915200,28100,28150,28150,28100,30
20241007,092700,80071950,28150,28100,28150,28100,58
20241007,092600,78441750,28100,28100,28100,28100,0
20241007,092500,78441750,28100,28100,28150,28100,133
20241007,092400,74703400,28100,28100,28100,28100,53
20241007,092300,73214100,28100,28100,28100,28050,55
20241007,092200,71669950,28100,28100,28100,28100,50
20241007,092100,70264950,28100,28150,28150,28100,17
20241007,092000,69786950,28100,28150,28150,28100,606
20241007,091900,52758200,28100,28200,28200,28100,40
20241007,091800,51633500,28150,28100,28200,28100,37
20241007,091700,50593050,28150,28150,28150,28150,16
20241007,091600,50142650,28150,28150,28150,28150,15
20241007,091500,49720400,28250,28200,28250,28200,2
20241007,091400,49663950,28200,28250,28300,28200,23
20241007,091300,49014850,28300,28300,28300,28300,0
20241007,091200,49014850,28300,28300,28300,28300,0
20241007,091100,49014850,28300,28300,28300,28300,0
20241007,091000,49014850,28300,28250,28300,28100,564
20241007,090900,33116450,28300,28250,28300,28250,84
20241007,090800,30743250,28300,28300,28300,28300,0
20241007,090700,30743250,28300,28300,28300,28300,36
20241007,090600,29724450,28300,28300,28300,28300,8
20241007,090500,29498050,28300,28350,28350,28300,133
20241007,090400,25729850,28350,28350,28350,28350,1
20241007,090300,25701500,28350,28350,28350,28350,64
20241007,090200,23887100,28450,28400,28550,28400,163
20241007,090100,19256200,28550,28500,28600,28500,497
20241007,090000,5061900,28550,28600,28600,28550,177