KissMeData/248170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211200,151434500,28200,28200,28200,28200,911
20241007,211100,151434500,28200,28200,28200,28200,0
20241007,211000,151434500,28200,28200,28200,28200,0
20241007,210900,151434500,28200,28200,28200,28200,0
20241007,210800,151434500,28200,28200,28200,28200,0
20241007,210700,151434500,28200,28200,28200,28200,0
20241007,210600,151434500,28200,28200,28200,28200,0
20241007,210500,151434500,28200,28200,28200,28200,0
20241007,210400,151434500,28200,28200,28200,28200,0
20241007,210300,151434500,28200,28200,28200,28200,0
20241007,210200,151434500,28200,28200,28200,28200,0
20241007,210100,151434500,28200,28200,28200,28200,0
20241007,210000,151434500,28200,28200,28200,28200,0
20241007,205900,151434500,28200,28200,28200,28200,0
20241007,205800,151434500,28200,28200,28200,28200,0
20241007,205700,151434500,28200,28200,28200,28200,0
20241007,205600,151434500,28200,28200,28200,28200,0
20241007,205500,151434500,28200,28200,28200,28200,0
20241007,205400,151434500,28200,28200,28200,28200,0
20241007,205300,151434500,28200,28200,28200,28200,0
20241007,205200,151434500,28200,28200,28200,28200,0
20241007,205100,151434500,28200,28200,28200,28200,0
20241007,205000,151434500,28200,28200,28200,28200,0
20241007,204900,151434500,28200,28200,28200,28200,0
20241007,204800,151434500,28200,28200,28200,28200,0
20241007,204700,151434500,28200,28200,28200,28200,0
20241007,204600,151434500,28200,28200,28200,28200,0
20241007,204500,151434500,28200,28200,28200,28200,0
20241007,204400,151434500,28200,28200,28200,28200,0
20241007,204300,151434500,28200,28200,28200,28200,0
20241007,204200,151434500,28200,28200,28200,28200,911
20241007,204100,151434500,28200,28200,28200,28200,0
20241007,204000,151434500,28200,28200,28200,28200,0
20241007,203900,151434500,28200,28200,28200,28200,0
20241007,203800,151434500,28200,28200,28200,28200,0
20241007,203700,151434500,28200,28200,28200,28200,0
20241007,203600,151434500,28200,28200,28200,28200,0
20241007,203500,151434500,28200,28200,28200,28200,0
20241007,203400,151434500,28200,28200,28200,28200,0
20241007,203300,151434500,28200,28200,28200,28200,0
20241007,203200,151434500,28200,28200,28200,28200,0
20241007,203100,151434500,28200,28200,28200,28200,0
20241007,203000,151434500,28200,28200,28200,28200,0
20241007,202900,151434500,28200,28200,28200,28200,0
20241007,202800,151434500,28200,28200,28200,28200,0
20241007,202700,151434500,28200,28200,28200,28200,0
20241007,202600,151434500,28200,28200,28200,28200,0
20241007,202500,151434500,28200,28200,28200,28200,0
20241007,202400,151434500,28200,28200,28200,28200,0
20241007,202300,151434500,28200,28200,28200,28200,0
20241007,202200,151434500,28200,28200,28200,28200,0
20241007,202100,151434500,28200,28200,28200,28200,0
20241007,202000,151434500,28200,28200,28200,28200,0
20241007,201900,151434500,28200,28200,28200,28200,0
20241007,201800,151434500,28200,28200,28200,28200,0
20241007,201700,151434500,28200,28200,28200,28200,0
20241007,201600,151434500,28200,28200,28200,28200,0
20241007,201500,151434500,28200,28200,28200,28200,0
20241007,201400,151434500,28200,28200,28200,28200,0
20241007,201300,151434500,28200,28200,28200,28200,0
20241007,201200,151434500,28200,28200,28200,28200,911
20241007,201100,151434500,28200,28200,28200,28200,0
20241007,201000,151434500,28200,28200,28200,28200,0
20241007,200900,151434500,28200,28200,28200,28200,0
20241007,200800,151434500,28200,28200,28200,28200,0
20241007,200700,151434500,28200,28200,28200,28200,0
20241007,200600,151434500,28200,28200,28200,28200,0
20241007,200500,151434500,28200,28200,28200,28200,0
20241007,200400,151434500,28200,28200,28200,28200,0
20241007,200300,151434500,28200,28200,28200,28200,0
20241007,200200,151434500,28200,28200,28200,28200,0
20241007,200100,151434500,28200,28200,28200,28200,0
20241007,200000,151434500,28200,28200,28200,28200,0
20241007,195900,151434500,28200,28200,28200,28200,0
20241007,195800,151434500,28200,28200,28200,28200,0
20241007,195700,151434500,28200,28200,28200,28200,0
20241007,195600,151434500,28200,28200,28200,28200,0
20241007,195500,151434500,28200,28200,28200,28200,0
20241007,195400,151434500,28200,28200,28200,28200,0
20241007,195300,151434500,28200,28200,28200,28200,0
20241007,195200,151434500,28200,28200,28200,28200,0
20241007,195100,151434500,28200,28200,28200,28200,0
20241007,195000,151434500,28200,28200,28200,28200,0
20241007,194900,151434500,28200,28200,28200,28200,0
20241007,194800,151434500,28200,28200,28200,28200,0
20241007,194700,151434500,28200,28200,28200,28200,0
20241007,194600,151434500,28200,28200,28200,28200,0
20241007,194500,151434500,28200,28200,28200,28200,0
20241007,194400,151434500,28200,28200,28200,28200,0
20241007,194300,151434500,28200,28200,28200,28200,0
20241007,194200,151434500,28200,28200,28200,28200,911
20241007,194100,151434500,28200,28200,28200,28200,0
20241007,194000,151434500,28200,28200,28200,28200,0
20241007,193900,151434500,28200,28200,28200,28200,0
20241007,193800,151434500,28200,28200,28200,28200,0
20241007,193700,151434500,28200,28200,28200,28200,0
20241007,193600,151434500,28200,28200,28200,28200,0
20241007,193500,151434500,28200,28200,28200,28200,0
20241007,193400,151434500,28200,28200,28200,28200,0
20241007,193300,151434500,28200,28200,28200,28200,0
20241007,193200,151434500,28200,28200,28200,28200,0
20241007,193100,151434500,28200,28200,28200,28200,0
20241007,193000,151434500,28200,28200,28200,28200,0
20241007,192900,151434500,28200,28200,28200,28200,0
20241007,192800,151434500,28200,28200,28200,28200,0
20241007,192700,151434500,28200,28200,28200,28200,0
20241007,192600,151434500,28200,28200,28200,28200,0
20241007,192500,151434500,28200,28200,28200,28200,0
20241007,192400,151434500,28200,28200,28200,28200,0
20241007,192300,151434500,28200,28200,28200,28200,0
20241007,192200,151434500,28200,28200,28200,28200,0
20241007,192100,151434500,28200,28200,28200,28200,0
20241007,192000,151434500,28200,28200,28200,28200,0
20241007,191900,151434500,28200,28200,28200,28200,0
20241007,191800,151434500,28200,28200,28200,28200,0
20241007,191700,151434500,28200,28200,28200,28200,0
20241007,191600,151434500,28200,28200,28200,28200,0
20241007,191500,151434500,28200,28200,28200,28200,0
20241007,191400,151434500,28200,28200,28200,28200,0
20241007,191300,151434500,28200,28200,28200,28200,0
20241007,191200,151434500,28200,28200,28200,28200,911
20241007,191100,151434500,28200,28200,28200,28200,0
20241007,191000,151434500,28200,28200,28200,28200,0
20241007,190900,151434500,28200,28200,28200,28200,0
20241007,190800,151434500,28200,28200,28200,28200,0
20241007,190700,151434500,28200,28200,28200,28200,0
20241007,190600,151434500,28200,28200,28200,28200,0
20241007,190500,151434500,28200,28200,28200,28200,0
20241007,190400,151434500,28200,28200,28200,28200,0
20241007,190300,151434500,28200,28200,28200,28200,0
20241007,190200,151434500,28200,28200,28200,28200,0
20241007,190100,151434500,28200,28200,28200,28200,0
20241007,190000,151434500,28200,28200,28200,28200,0
20241007,185900,151434500,28200,28200,28200,28200,0
20241007,185800,151434500,28200,28200,28200,28200,0
20241007,185700,151434500,28200,28200,28200,28200,0
20241007,185600,151434500,28200,28200,28200,28200,0
20241007,185500,151434500,28200,28200,28200,28200,0
20241007,185400,151434500,28200,28200,28200,28200,0
20241007,185300,151434500,28200,28200,28200,28200,0
20241007,185200,151434500,28200,28200,28200,28200,0
20241007,185100,151434500,28200,28200,28200,28200,0
20241007,185000,151434500,28200,28200,28200,28200,0
20241007,184900,151434500,28200,28200,28200,28200,0
20241007,184800,151434500,28200,28200,28200,28200,0
20241007,184700,151434500,28200,28200,28200,28200,0
20241007,184600,151434500,28200,28200,28200,28200,0
20241007,184500,151434500,28200,28200,28200,28200,0
20241007,184400,151434500,28200,28200,28200,28200,0
20241007,184300,151434500,28200,28200,28200,28200,0
20241007,184200,151434500,28200,28200,28200,28200,911
20241007,184100,151434500,28200,28200,28200,28200,0
20241007,184000,151434500,28200,28200,28200,28200,0
20241007,183900,151434500,28200,28200,28200,28200,0
20241007,183800,151434500,28200,28200,28200,28200,0
20241007,183700,151434500,28200,28200,28200,28200,0
20241007,183600,151434500,28200,28200,28200,28200,0
20241007,183500,151434500,28200,28200,28200,28200,0
20241007,183400,151434500,28200,28200,28200,28200,0
20241007,183300,151434500,28200,28200,28200,28200,0
20241007,183200,151434500,28200,28200,28200,28200,0
20241007,183100,151434500,28200,28200,28200,28200,0
20241007,183000,151434500,28200,28200,28200,28200,0
20241007,182900,151434500,28200,28200,28200,28200,0
20241007,182800,151434500,28200,28200,28200,28200,0
20241007,182700,151434500,28200,28200,28200,28200,0
20241007,182600,151434500,28200,28200,28200,28200,0
20241007,182500,151434500,28200,28200,28200,28200,0
20241007,182400,151434500,28200,28200,28200,28200,0
20241007,182300,151434500,28200,28200,28200,28200,0
20241007,182200,151434500,28200,28200,28200,28200,0
20241007,182100,151434500,28200,28200,28200,28200,0
20241007,182000,151434500,28200,28200,28200,28200,0
20241007,181900,151434500,28200,28200,28200,28200,0
20241007,181800,151434500,28200,28200,28200,28200,0
20241007,181700,151434500,28200,28200,28200,28200,0
20241007,181600,151434500,28200,28200,28200,28200,0
20241007,181500,151434500,28200,28200,28200,28200,0
20241007,181400,151434500,28200,28200,28200,28200,0
20241007,181300,151434500,28200,28200,28200,28200,0
20241007,181200,151434500,28200,28200,28200,28200,911
20241007,181100,151434500,28200,28200,28200,28200,0
20241007,181000,151434500,28200,28200,28200,28200,0
20241007,180900,151434500,28200,28200,28200,28200,0
20241007,180800,151434500,28200,28200,28200,28200,0
20241007,180700,151434500,28200,28200,28200,28200,0
20241007,180600,151434500,28200,28200,28200,28200,0
20241007,180500,151434500,28200,28200,28200,28200,0
20241007,180400,151434500,28200,28200,28200,28200,0
20241007,180300,151434500,28200,28200,28200,28200,0
20241007,180200,151434500,28200,28200,28200,28200,0
20241007,180100,151434500,28200,28200,28200,28200,0
20241007,180000,151434500,28200,28200,28200,28200,0
20241007,175900,151434500,28200,28200,28200,28200,0
20241007,175800,151434500,28200,28200,28200,28200,0
20241007,175700,151434500,28200,28200,28200,28200,0
20241007,175600,151434500,28200,28200,28200,28200,0
20241007,175500,151434500,28200,28200,28200,28200,0
20241007,175400,151434500,28200,28200,28200,28200,0
20241007,175300,151434500,28200,28200,28200,28200,0
20241007,175200,151434500,28200,28200,28200,28200,0
20241007,175100,151434500,28200,28200,28200,28200,0
20241007,175000,151434500,28200,28200,28200,28200,0
20241007,174900,151434500,28200,28200,28200,28200,0
20241007,174800,151434500,28200,28200,28200,28200,0
20241007,174700,151434500,28200,28200,28200,28200,0
20241007,174600,151434500,28200,28200,28200,28200,0
20241007,174500,151434500,28200,28200,28200,28200,0
20241007,174400,151434500,28200,28200,28200,28200,0
20241007,174300,151434500,28200,28200,28200,28200,0
20241007,174200,151434500,28200,28200,28200,28200,911
20241007,174100,151434500,28200,28200,28200,28200,0
20241007,174000,151434500,28200,28200,28200,28200,0
20241007,173900,151434500,28200,28200,28200,28200,0
20241007,173800,151434500,28200,28200,28200,28200,0
20241007,173700,151434500,28200,28200,28200,28200,0
20241007,173600,151434500,28200,28200,28200,28200,0
20241007,173500,151434500,28200,28200,28200,28200,0
20241007,173400,151434500,28200,28200,28200,28200,0
20241007,173300,151434500,28200,28200,28200,28200,0
20241007,173200,151434500,28200,28200,28200,28200,0
20241007,173100,151434500,28200,28200,28200,28200,0
20241007,173000,151434500,28200,28200,28200,28200,0
20241007,172900,151434500,28200,28200,28200,28200,0
20241007,172800,151434500,28200,28200,28200,28200,0
20241007,172700,151434500,28200,28200,28200,28200,0
20241007,172600,151434500,28200,28200,28200,28200,0
20241007,172500,151434500,28200,28200,28200,28200,0
20241007,172400,151434500,28200,28200,28200,28200,0
20241007,172300,151434500,28200,28200,28200,28200,0
20241007,172200,151434500,28200,28200,28200,28200,0
20241007,172100,151434500,28200,28200,28200,28200,0
20241007,172000,151434500,28200,28200,28200,28200,0
20241007,171900,151434500,28200,28200,28200,28200,0
20241007,171800,151434500,28200,28200,28200,28200,0
20241007,171700,151434500,28200,28200,28200,28200,0
20241007,171600,151434500,28200,28200,28200,28200,0
20241007,171500,151434500,28200,28200,28200,28200,0
20241007,171400,151434500,28200,28200,28200,28200,0
20241007,171300,151434500,28200,28200,28200,28200,0
20241007,171200,151434500,28200,28200,28200,28200,911
20241007,171100,151434500,28200,28200,28200,28200,0
20241007,171000,151434500,28200,28200,28200,28200,0
20241007,170900,151434500,28200,28200,28200,28200,0
20241007,170800,151434500,28200,28200,28200,28200,0
20241007,170700,151434500,28200,28200,28200,28200,0
20241007,170600,151434500,28200,28200,28200,28200,0
20241007,170500,151434500,28200,28200,28200,28200,0
20241007,170400,151434500,28200,28200,28200,28200,0
20241007,170300,151434500,28200,28200,28200,28200,0
20241007,170200,151434500,28200,28200,28200,28200,0
20241007,170100,151434500,28200,28200,28200,28200,0
20241007,170000,151434500,28200,28200,28200,28200,0
20241007,165900,151434500,28200,28200,28200,28200,0
20241007,165800,151434500,28200,28200,28200,28200,0
20241007,165700,151434500,28200,28200,28200,28200,0
20241007,165600,151434500,28200,28200,28200,28200,0
20241007,165500,151434500,28200,28200,28200,28200,0
20241007,165400,151434500,28200,28200,28200,28200,0
20241007,165300,151434500,28200,28200,28200,28200,0
20241007,165200,151434500,28200,28200,28200,28200,0
20241007,165100,151434500,28200,28200,28200,28200,0
20241007,165000,151434500,28200,28200,28200,28200,0
20241007,164900,151434500,28200,28200,28200,28200,0
20241007,164800,151434500,28200,28200,28200,28200,0
20241007,164700,151434500,28200,28200,28200,28200,0
20241007,164600,151434500,28200,28200,28200,28200,0
20241007,164500,151434500,28200,28200,28200,28200,0
20241007,164400,151434500,28200,28200,28200,28200,0
20241007,164300,151434500,28200,28200,28200,28200,0
20241007,164200,151434500,28200,28200,28200,28200,911
20241007,164100,151434500,28200,28200,28200,28200,0
20241007,164000,151434500,28200,28200,28200,28200,0
20241007,163900,151434500,28200,28200,28200,28200,0
20241007,163800,151434500,28200,28200,28200,28200,0
20241007,163700,151434500,28200,28200,28200,28200,0
20241007,163600,151434500,28200,28200,28200,28200,0
20241007,163500,151434500,28200,28200,28200,28200,0
20241007,163400,151434500,28200,28200,28200,28200,0
20241007,163300,151434500,28200,28200,28200,28200,0
20241007,163200,151434500,28200,28200,28200,28200,0
20241007,163100,151434500,28200,28200,28200,28200,0
20241007,163000,151434500,28200,28200,28200,28200,0
20241007,162900,151434500,28200,28200,28200,28200,0
20241007,162800,151434500,28200,28200,28200,28200,0
20241007,162700,151434500,28200,28200,28200,28200,0
20241007,162600,151434500,28200,28200,28200,28200,0
20241007,162500,151434500,28200,28200,28200,28200,0
20241007,162400,151434500,28200,28200,28200,28200,0
20241007,162300,151434500,28200,28200,28200,28200,0
20241007,162200,151434500,28200,28200,28200,28200,0
20241007,162100,151434500,28200,28200,28200,28200,0
20241007,162000,151434500,28200,28200,28200,28200,0
20241007,161900,151434500,28200,28200,28200,28200,0
20241007,161800,151434500,28200,28200,28200,28200,0
20241007,161700,151434500,28200,28200,28200,28200,0
20241007,161600,151434500,28200,28200,28200,28200,0
20241007,161500,151434500,28200,28200,28200,28200,0
20241007,161400,151434500,28200,28200,28200,28200,0
20241007,161300,151434500,28200,28200,28200,28200,0
20241007,161200,151434500,28200,28200,28200,28200,911
20241007,161100,151434500,28200,28200,28200,28200,0
20241007,161000,151434500,28200,28200,28200,28200,0
20241007,160900,151434500,28200,28200,28200,28200,0
20241007,160800,151434500,28200,28200,28200,28200,0
20241007,160700,151434500,28200,28200,28200,28200,0
20241007,160600,151434500,28200,28200,28200,28200,0
20241007,160500,151434500,28200,28200,28200,28200,0
20241007,160400,151434500,28200,28200,28200,28200,0
20241007,160300,151434500,28200,28200,28200,28200,0
20241007,160200,151434500,28200,28200,28200,28200,0
20241007,160100,151434500,28200,28200,28200,28200,0
20241007,160000,151434500,28200,28200,28200,28200,0
20241007,155900,151434500,28200,28200,28200,28200,0
20241007,155800,151434500,28200,28200,28200,28200,0
20241007,155700,151434500,28200,28200,28200,28200,0
20241007,155600,151434500,28200,28200,28200,28200,0
20241007,155500,151434500,28200,28200,28200,28200,0
20241007,155400,151434500,28200,28200,28200,28200,0
20241007,155300,151434500,28200,28200,28200,28200,0
20241007,155200,151434500,28200,28200,28200,28200,0
20241007,155100,151434500,28200,28200,28200,28200,0
20241007,155000,151434500,28200,28200,28200,28200,0
20241007,154900,151434500,28200,28200,28200,28200,0
20241007,154800,151434500,28200,28200,28200,28200,0
20241007,154700,151434500,28200,28200,28200,28200,0
20241007,154600,151434500,28200,28200,28200,28200,0
20241007,154500,151434500,28200,28200,28200,28200,0
20241007,154400,151434500,28200,28200,28200,28200,0
20241007,154300,151434500,28200,28200,28200,28200,0
20241007,154200,151434500,28200,28200,28200,28200,911
20241007,154100,151434500,28200,28200,28200,28200,0
20241007,154000,151434500,28200,28200,28200,28200,0
20241007,153900,151434500,28200,28200,28200,28200,0
20241007,153800,151434500,28200,28200,28200,28200,0
20241007,153700,151434500,28200,28200,28200,28200,0
20241007,153600,151434500,28200,28200,28200,28200,0
20241007,153500,151434500,28200,28200,28200,28200,0
20241007,153400,151434500,28200,28200,28200,28200,0
20241007,153300,151434500,28200,28200,28200,28200,0
20241007,153200,151434500,28200,28200,28200,28200,0
20241007,153100,151434500,28200,28200,28200,28200,0
20241007,153000,151434500,28200,28200,28200,28200,911
20241007,152900,125744300,28050,28050,28050,28050,0
20241007,152800,125744300,28050,28050,28050,28050,0
20241007,152700,125744300,28050,28050,28050,28050,0
20241007,152600,125744300,28050,28050,28050,28050,0
20241007,152500,125744300,28050,28050,28050,28050,0
20241007,152400,125744300,28050,28050,28050,28050,0
20241007,152300,125744300,28050,28050,28050,28050,0
20241007,152200,125744300,28050,28050,28050,28050,0
20241007,152100,125744300,28050,28050,28050,28050,0
20241007,152000,125744300,28050,28050,28050,28050,0
20241007,151900,125744300,28050,28000,28050,28000,56
20241007,151800,124173800,28000,28000,28000,28000,0
20241007,151700,124173800,28000,28000,28000,28000,0
20241007,151600,124173800,28000,28000,28000,28000,0
20241007,151500,124173800,28000,28000,28000,28000,0
20241007,151400,124173800,28000,28000,28000,28000,0
20241007,151300,124173800,28000,28000,28000,28000,1
20241007,151200,124145800,28000,28000,28000,28000,250
20241007,151100,117145800,28000,28000,28000,28000,0
20241007,151000,117145800,28000,28000,28000,28000,4
20241007,150900,117033800,28050,28050,28050,28050,1
20241007,150800,117005750,28050,28050,28050,28050,0
20241007,150700,117005750,28050,28050,28050,28050,4
20241007,150600,116893550,28000,28000,28000,28000,96
20241007,150500,114205550,28050,28050,28050,28050,0
20241007,150400,114205550,28050,28050,28050,28050,0
20241007,150300,114205550,28050,28050,28050,28050,0
20241007,150200,114205550,28050,28050,28050,28050,0
20241007,150100,114205550,28050,28050,28050,28050,0
20241007,150000,114205550,28050,28050,28050,28050,1
20241007,145900,114177500,28050,28050,28050,28050,4
20241007,145800,114065300,28000,28000,28000,28000,0
20241007,145700,114065300,28000,28000,28000,28000,5
20241007,145600,113925300,28000,28000,28000,28000,0
20241007,145500,113925300,28000,28000,28000,28000,7
20241007,145400,113729300,28050,28050,28050,28050,0
20241007,145300,113729300,28050,28050,28050,28050,0
20241007,145200,113729300,28050,28050,28050,28050,0
20241007,145100,113729300,28050,28050,28050,28050,0
20241007,145000,113729300,28050,28050,28050,28050,0
20241007,144900,113729300,28050,28050,28050,28050,0
20241007,144800,113729300,28050,28050,28050,28050,0
20241007,144700,113729300,28050,28050,28050,28050,0
20241007,144600,113729300,28050,28050,28050,28050,0
20241007,144500,113729300,28050,28050,28050,28050,0
20241007,144400,113729300,28050,28050,28050,28050,0
20241007,144300,113729300,28050,28050,28050,28050,2
20241007,144200,113673200,28050,28050,28050,28050,0
20241007,144100,113673200,28050,28050,28050,28050,1
20241007,144000,113645150,28050,28050,28050,28050,0
20241007,143900,113645150,28050,28050,28050,28050,0
20241007,143800,113645150,28050,28050,28050,28050,0
20241007,143700,113645150,28050,28050,28050,28050,0
20241007,143600,113645150,28050,28050,28050,28050,0
20241007,143500,113645150,28050,28050,28050,28050,0
20241007,143400,113645150,28050,28050,28050,28050,0
20241007,143300,113645150,28050,28050,28050,28050,192
20241007,143200,108259550,28050,28050,28050,28050,0
20241007,143100,108259550,28050,28050,28050,28050,0
20241007,143000,108259550,28050,28050,28050,28050,0
20241007,142900,108259550,28050,28050,28050,28050,0
20241007,142800,108259550,28050,28050,28050,28050,0
20241007,142700,108259550,28050,28050,28050,28050,0
20241007,142600,108259550,28050,28050,28050,28050,0
20241007,142500,108259550,28050,28050,28050,28050,1
20241007,142400,108231500,28050,28050,28050,28050,2
20241007,142300,108175400,28050,28050,28050,28050,0
20241007,142200,108175400,28050,28050,28050,28050,0
20241007,142100,108175400,28050,28050,28050,28050,0
20241007,142000,108175400,28050,28050,28050,28050,0
20241007,141900,108175400,28050,28050,28050,28050,0
20241007,141800,108175400,28050,28000,28050,28000,3
20241007,141700,108091300,28050,28050,28050,28050,1
20241007,141600,108063250,28050,28050,28050,28050,2
20241007,141500,108007150,28050,28050,28050,28050,0
20241007,141400,108007150,28050,28050,28050,28050,0
20241007,141300,108007150,28050,28050,28050,28050,72
20241007,141200,105987550,28050,28050,28050,28050,72
20241007,141100,103967950,28050,28050,28050,28050,1
20241007,141000,103939900,28050,28050,28050,28050,1
20241007,140900,103911850,28050,28050,28050,28050,0
20241007,140800,103911850,28050,28050,28050,28050,0
20241007,140700,103911850,28050,28050,28050,28050,0
20241007,140600,103911850,28050,28050,28050,28050,0
20241007,140500,103911850,28050,28050,28050,28050,0
20241007,140400,103911850,28050,28050,28050,28050,2
20241007,140300,103855750,28000,28000,28000,28000,0
20241007,140200,103855750,28000,28000,28000,28000,0
20241007,140100,103855750,28000,28000,28000,28000,0
20241007,140000,103855750,28000,28050,28050,28000,23
20241007,135900,103211500,28050,28050,28050,28050,0
20241007,135800,103211500,28050,28050,28050,28050,0
20241007,135700,103211500,28050,28050,28050,28050,5
20241007,135600,103071250,28050,28050,28050,28050,3
20241007,135500,102987100,28050,28050,28050,28050,0
20241007,135400,102987100,28050,28050,28050,28050,0
20241007,135300,102987100,28050,28050,28050,28050,0
20241007,135200,102987100,28050,28050,28050,28050,0
20241007,135100,102987100,28050,28050,28050,28050,0
20241007,135000,102987100,28050,28050,28050,28050,1
20241007,134900,102959050,28050,28050,28050,28050,1
20241007,134800,102931000,28050,28050,28050,28050,0
20241007,134700,102931000,28050,28050,28050,28050,0
20241007,134600,102931000,28050,28050,28050,28050,0
20241007,134500,102931000,28050,28050,28050,28050,1
20241007,134400,102902950,28050,28050,28050,28050,1
20241007,134300,102874900,28050,28050,28050,28050,0
20241007,134200,102874900,28050,28050,28050,28050,0
20241007,134100,102874900,28050,28050,28050,28050,0
20241007,134000,102874900,28050,28050,28050,28050,0
20241007,133900,102874900,28050,28050,28050,28050,0
20241007,133800,102874900,28050,28000,28050,28000,6
20241007,133700,102706850,28000,28000,28000,28000,0
20241007,133600,102706850,28000,28000,28000,28000,4
20241007,133500,102594850,27950,27950,27950,27950,50
20241007,133400,101197350,27950,27950,27950,27950,0
20241007,133300,101197350,27950,27950,27950,27950,0
20241007,133200,101197350,27950,27950,27950,27950,0
20241007,133100,101197350,27950,27950,27950,27950,0
20241007,133000,101197350,27950,27950,27950,27950,0
20241007,132900,101197350,27950,27950,27950,27950,0
20241007,132800,101197350,27950,27950,27950,27950,0
20241007,132700,101197350,27950,27950,27950,27950,0
20241007,132600,101197350,27950,27950,27950,27950,0
20241007,132500,101197350,27950,27950,27950,27950,0
20241007,132400,101197350,27950,27950,27950,27950,0
20241007,132300,101197350,27950,27950,27950,27950,0
20241007,132200,101197350,27950,27950,27950,27950,0
20241007,132100,101197350,27950,27950,27950,27950,100
20241007,132000,98402350,27950,27950,27950,27950,6
20241007,131900,98234650,27950,27950,27950,27950,0
20241007,131800,98234650,27950,27950,27950,27950,0
20241007,131700,98234650,27950,27950,27950,27950,0
20241007,131600,98234650,27950,27950,27950,27950,0
20241007,131500,98234650,27950,27950,27950,27950,0
20241007,131400,98234650,27950,28000,28000,27950,136
20241007,131300,94427150,28000,28000,28000,28000,0
20241007,131200,94427150,28000,28000,28000,28000,0
20241007,131100,94427150,28000,28000,28000,28000,0
20241007,131000,94427150,28000,28000,28000,28000,0
20241007,130900,94427150,28000,28000,28000,28000,0
20241007,130800,94427150,28000,28000,28000,28000,0
20241007,130700,94427150,28000,28000,28000,28000,0
20241007,130600,94427150,28000,28000,28000,28000,0
20241007,130500,94427150,28000,28000,28000,28000,0
20241007,130400,94427150,28000,28000,28000,28000,0
20241007,130300,94427150,28000,28000,28000,28000,0
20241007,130200,94427150,28000,28000,28000,28000,0
20241007,130100,94427150,28000,28000,28000,28000,0
20241007,130000,94427150,28000,28000,28000,28000,0
20241007,125900,94427150,28000,28000,28000,28000,0
20241007,125800,94427150,28000,28000,28000,28000,0
20241007,125700,94427150,28000,28000,28000,28000,0
20241007,125600,94427150,28000,28000,28000,28000,2
20241007,125500,94371150,28000,28000,28000,28000,2
20241007,125400,94315150,28000,28000,28000,28000,0
20241007,125300,94315150,28000,28000,28000,28000,8
20241007,125200,94091150,28000,28000,28000,28000,0
20241007,125100,94091150,28000,28000,28000,28000,0
20241007,125000,94091150,28000,28000,28000,28000,0
20241007,124900,94091150,28000,28000,28000,28000,1
20241007,124800,94063150,27950,27950,27950,27950,0
20241007,124700,94063150,27950,27950,27950,27950,0
20241007,124600,94063150,27950,27950,27950,27950,10
20241007,124500,93783650,27950,27950,27950,27950,10
20241007,124400,93504150,28000,28000,28000,28000,2
20241007,124300,93448150,28000,28000,28000,28000,4
20241007,124200,93336150,28000,28000,28000,28000,4
20241007,124100,93224150,28000,28000,28000,28000,3
20241007,124000,93140150,28000,28000,28000,28000,6
20241007,123900,92972150,28000,28000,28000,28000,0
20241007,123800,92972150,28000,28000,28000,28000,1
20241007,123700,92944150,28000,28000,28000,28000,1
20241007,123600,92916150,27950,27950,27950,27950,0
20241007,123500,92916150,27950,27950,27950,27950,60
20241007,123400,91239150,27950,27950,27950,27950,0
20241007,123300,91239150,27950,27950,27950,27950,0
20241007,123200,91239150,27950,27950,27950,27950,0
20241007,123100,91239150,27950,27950,27950,27950,48
20241007,123000,89897550,28000,28000,28000,28000,1
20241007,122900,89869550,27950,27950,27950,27950,0
20241007,122800,89869550,27950,27950,27950,27950,0
20241007,122700,89869550,27950,27950,27950,27950,0
20241007,122600,89869550,27950,27950,27950,27950,0
20241007,122500,89869550,27950,27950,27950,27950,0
20241007,122400,89869550,27950,27950,27950,27950,0
20241007,122300,89869550,27950,27950,27950,27950,12
20241007,122200,89534150,28000,28000,28000,28000,0
20241007,122100,89534150,28000,28000,28000,28000,2
20241007,122000,89478150,28050,28050,28050,28050,0
20241007,121900,89478150,28050,28050,28050,28050,0
20241007,121800,89478150,28050,28050,28050,28050,0
20241007,121700,89478150,28050,28050,28050,28050,0
20241007,121600,89478150,28050,28050,28050,28050,0
20241007,121500,89478150,28050,28050,28050,28050,0
20241007,121400,89478150,28050,28050,28050,28050,0
20241007,121300,89478150,28050,28050,28050,28050,0
20241007,121200,89478150,28050,28050,28050,28050,0
20241007,121100,89478150,28050,28050,28050,28050,0
20241007,121000,89478150,28050,28050,28050,28050,0
20241007,120900,89478150,28050,28050,28050,28050,0
20241007,120800,89478150,28050,28050,28050,28050,0
20241007,120700,89478150,28050,28050,28050,28050,0
20241007,120600,89478150,28050,28050,28050,28050,0
20241007,120500,89478150,28050,28050,28050,28050,1
20241007,120400,89450100,27950,27950,27950,27950,0
20241007,120300,89450100,27950,27950,27950,27950,9
20241007,120200,89198550,27950,27950,27950,27950,13
20241007,120100,88835200,27950,27950,27950,27950,0
20241007,120000,88835200,27950,27950,27950,27950,0
20241007,115900,88835200,27950,27950,27950,27950,1
20241007,115800,88807250,27950,27950,27950,27950,0
20241007,115700,88807250,27950,27950,27950,27950,50
20241007,115600,87409750,27950,27950,27950,27950,17
20241007,115500,86934600,27950,27950,27950,27950,1
20241007,115400,86906650,27900,27900,27900,27900,300
20241007,115300,78536650,27900,27900,27900,27900,100
20241007,115200,75746650,28000,28000,28000,28000,0
20241007,115100,75746650,28000,28000,28000,28000,0
20241007,115000,75746650,28000,28000,28000,28000,0
20241007,114900,75746650,28000,28000,28000,28000,0
20241007,114800,75746650,28000,28000,28000,28000,1
20241007,114700,75718650,27900,27900,27900,27900,0
20241007,114600,75718650,27900,27900,27900,27900,0
20241007,114500,75718650,27900,27950,27950,27900,200
20241007,114400,70138400,27950,27950,27950,27950,0
20241007,114300,70138400,27950,27950,27950,27950,0
20241007,114200,70138400,27950,27950,27950,27950,0
20241007,114100,70138400,27950,27950,27950,27950,0
20241007,114000,70138400,27950,27950,27950,27950,7
20241007,113900,69942750,27950,27950,27950,27950,11
20241007,113800,69635300,27950,27950,27950,27950,0
20241007,113700,69635300,27950,27950,27950,27950,0
20241007,113600,69635300,27950,27950,27950,27950,0
20241007,113500,69635300,27950,27950,27950,27950,0
20241007,113400,69635300,27950,27950,27950,27950,0
20241007,113300,69635300,27950,27950,27950,27950,0
20241007,113200,69635300,27950,27950,27950,27950,8
20241007,113100,69411700,27950,27950,27950,27950,0
20241007,113000,69411700,27950,27950,27950,27950,0
20241007,112900,69411700,27950,27950,28200,27950,264
20241007,112800,62012500,27950,27950,27950,27950,0
20241007,112700,62012500,27950,27950,27950,27950,0
20241007,112600,62012500,27950,27950,27950,27950,48
20241007,112500,60670900,27900,27900,27900,27900,0
20241007,112400,60670900,27900,27900,27900,27900,0
20241007,112300,60670900,27900,27900,27900,27900,0
20241007,112200,60670900,27900,27900,27900,27900,0
20241007,112100,60670900,27900,27900,27900,27900,0
20241007,112000,60670900,27900,27900,27900,27900,0
20241007,111900,60670900,27900,27900,27900,27900,0
20241007,111800,60670900,27900,27900,27900,27900,8
20241007,111700,60447700,27900,27900,27900,27900,0
20241007,111600,60447700,27900,27900,27900,27900,1
20241007,111500,60419800,27900,27900,27900,27900,0
20241007,111400,60419800,27900,27900,27900,27900,0
20241007,111300,60419800,27900,27900,27900,27900,1
20241007,111200,60391900,27800,27850,27850,27800,260
20241007,111100,53161250,28000,28000,28000,28000,5
20241007,111000,53021250,28000,28000,28000,28000,1
20241007,110900,52993250,27850,27850,27850,27850,0
20241007,110800,52993250,27850,27850,27850,27850,40
20241007,110700,51879250,27850,27850,27850,27850,0
20241007,110600,51879250,27850,27850,27850,27850,0
20241007,110500,51879250,27850,27850,27850,27850,0
20241007,110400,51879250,27850,27900,27900,27850,11
20241007,110300,51572850,27900,27900,27900,27900,0
20241007,110200,51572850,27900,27900,27900,27900,10
20241007,110100,51293850,27800,27800,27800,27800,0
20241007,110000,51293850,27800,27800,27800,27800,0
20241007,105900,51293850,27800,27800,27800,27800,0
20241007,105800,51293850,27800,27800,27800,27800,0
20241007,105700,51293850,27800,27850,27850,27800,20
20241007,105600,50737800,27800,27850,27850,27800,500
20241007,105500,36831300,27850,27850,27850,27850,40
20241007,105400,35717300,27850,27850,27850,27850,0
20241007,105300,35717300,27850,27850,27850,27850,0
20241007,105200,35717300,27850,27850,27850,27850,4
20241007,105100,35605900,27800,27850,27850,27800,2
20241007,105000,35550250,27800,27850,27850,27800,26
20241007,104900,34826200,27850,27850,27850,27850,60
20241007,104800,33155200,27850,27900,27900,27850,2
20241007,104700,33099450,27900,27900,27900,27900,10
20241007,104600,32820450,27900,27900,27900,27900,0
20241007,104500,32820450,27900,27900,27900,27900,10
20241007,104400,32541450,27900,27900,27900,27900,0
20241007,104300,32541450,27900,27900,27900,27900,0
20241007,104200,32541450,27900,27900,27900,27900,0
20241007,104100,32541450,27900,27900,27900,27900,0
20241007,104000,32541450,27900,27900,27900,27900,0
20241007,103900,32541450,27900,27900,27900,27900,40
20241007,103800,31425450,27950,27950,27950,27950,1
20241007,103700,31397500,27950,27900,27950,27900,16
20241007,103600,30951050,27950,27950,27950,27950,2
20241007,103500,30895150,27950,27950,27950,27950,231
20241007,103400,24438700,27950,27950,27950,27950,0
20241007,103300,24438700,27950,27950,27950,27950,0
20241007,103200,24438700,27950,27950,27950,27950,0
20241007,103100,24438700,27950,27950,27950,27950,0
20241007,103000,24438700,27950,27950,27950,27950,0
20241007,102900,24438700,27950,27950,27950,27950,0
20241007,102800,24438700,27950,27950,27950,27950,0
20241007,102700,24438700,27950,27950,27950,27950,0
20241007,102600,24438700,27950,27950,27950,27950,0
20241007,102500,24438700,27950,27950,27950,27950,0
20241007,102400,24438700,27950,27950,27950,27950,0
20241007,102300,24438700,27950,27950,27950,27950,0
20241007,102200,24438700,27950,27950,27950,27950,0
20241007,102100,24438700,27950,27950,27950,27950,0
20241007,102000,24438700,27950,27950,27950,27950,0
20241007,101900,24438700,27950,27950,27950,27950,0
20241007,101800,24438700,27950,27950,27950,27950,0
20241007,101700,24438700,27950,27950,27950,27950,3
20241007,101600,24354850,27900,27900,27900,27900,15
20241007,101500,23936350,27800,27800,27800,27800,0
20241007,101400,23936350,27800,27800,27800,27800,0
20241007,101300,23936350,27800,27900,27900,27800,238
20241007,101200,17312100,27950,27950,27950,27950,0
20241007,101100,17312100,27950,27950,27950,27950,1
20241007,101000,17284150,27950,27950,27950,27950,3
20241007,100900,17200300,27950,27950,27950,27950,60
20241007,100800,15523300,27950,27950,27950,27950,38
20241007,100700,14461200,27950,27950,27950,27950,3
20241007,100600,14377350,27950,27950,27950,27950,0
20241007,100500,14377350,27950,27950,27950,27950,1
20241007,100400,14349400,27950,27950,27950,27950,0
20241007,100300,14349400,27950,27950,27950,27950,0
20241007,100200,14349400,27950,27950,27950,27950,0
20241007,100100,14349400,27950,27950,27950,27950,1
20241007,100000,14321450,27900,27900,27900,27900,55
20241007,095900,12786950,27950,27950,27950,27950,0
20241007,095800,12786950,27950,27950,27950,27950,0
20241007,095700,12786950,27950,27900,27950,27900,32
20241007,095600,11894050,27950,27950,27950,27950,1
20241007,095500,11866100,27950,27950,27950,27950,0
20241007,095400,11866100,27950,27950,27950,27950,1
20241007,095300,11838150,27950,27950,27950,27950,0
20241007,095200,11838150,27950,27950,27950,27950,1
20241007,095100,11810200,27950,27950,27950,27950,0
20241007,095000,11810200,27950,27950,27950,27950,0
20241007,094900,11810200,27950,27950,27950,27950,0
20241007,094800,11810200,27950,27950,27950,27950,0
20241007,094700,11810200,27950,27950,27950,27950,0
20241007,094600,11810200,27950,27950,27950,27950,0
20241007,094500,11810200,27950,27950,27950,27950,10
20241007,094400,11530700,27950,27950,27950,27950,4
20241007,094300,11418900,28000,28000,28000,28000,0
20241007,094200,11418900,28000,28000,28000,28000,3
20241007,094100,11334900,27950,27950,27950,27950,0
20241007,094000,11334900,27950,27950,27950,27950,0
20241007,093900,11334900,27950,27900,27950,27900,55
20241007,093800,9800150,27950,27950,27950,27950,2
20241007,093700,9744250,27950,27950,27950,27950,19
20241007,093600,9213200,28000,28000,28000,28000,0
20241007,093500,9213200,28000,28000,28000,28000,0
20241007,093400,9213200,28000,28000,28000,28000,0
20241007,093300,9213200,28000,27950,28000,27950,12
20241007,093200,8877700,27950,27950,27950,27950,1
20241007,093100,8849750,27950,27950,27950,27950,0
20241007,093000,8849750,27950,27950,27950,27950,0
20241007,092900,8849750,27950,27950,27950,27950,0
20241007,092800,8849750,27950,27950,27950,27950,111
20241007,092700,5747300,28000,28000,28000,28000,0
20241007,092600,5747300,28000,28000,28000,28000,0
20241007,092500,5747300,28000,28000,28000,28000,3
20241007,092400,5663300,28000,28000,28000,28000,1
20241007,092300,5635300,28050,28000,28050,28000,25
20241007,092200,4934200,28000,28000,28000,28000,9
20241007,092100,4682200,28000,28000,28000,28000,5
20241007,092000,4542200,28000,28000,28000,28000,0
20241007,091900,4542200,28000,28000,28000,28000,0
20241007,091800,4542200,28000,28000,28000,28000,54
20241007,091700,3030200,28100,28100,28100,28100,0
20241007,091600,3030200,28100,28100,28100,28100,0
20241007,091500,3030200,28100,28100,28100,28100,0
20241007,091400,3030200,28100,28100,28100,28100,0
20241007,091300,3030200,28100,28100,28100,28100,0
20241007,091200,3030200,28100,28100,28100,28100,1
20241007,091100,3002100,28100,28100,28100,28100,11
20241007,091000,2693000,28100,28100,28100,28100,28
20241007,090900,1906200,27950,27950,27950,27950,0
20241007,090800,1906200,27950,27950,27950,27950,0
20241007,090700,1906200,27950,27950,27950,27950,0
20241007,090600,1906200,27950,27950,27950,27950,0
20241007,090500,1906200,27950,27950,27950,27950,0
20241007,090400,1906200,27950,27950,27950,27950,0
20241007,090300,1906200,27950,27950,27950,27900,15
20241007,090200,1487400,28000,28000,28000,28000,0
20241007,090100,1487400,28000,28050,28050,28000,42
20241007,090000,309600,28100,28200,28200,28100,11