KissMeData/271940/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212000,345737400,20500,20500,20500,20500,1930
20241007,211900,345737400,20500,20500,20500,20500,0
20241007,211800,345737400,20500,20500,20500,20500,0
20241007,211700,345737400,20500,20500,20500,20500,0
20241007,211600,345737400,20500,20500,20500,20500,0
20241007,211500,345737400,20500,20500,20500,20500,0
20241007,211400,345737400,20500,20500,20500,20500,0
20241007,211300,345737400,20500,20500,20500,20500,0
20241007,211200,345737400,20500,20500,20500,20500,0
20241007,211100,345737400,20500,20500,20500,20500,0
20241007,211000,345737400,20500,20500,20500,20500,0
20241007,210900,345737400,20500,20500,20500,20500,0
20241007,210800,345737400,20500,20500,20500,20500,0
20241007,210700,345737400,20500,20500,20500,20500,0
20241007,210600,345737400,20500,20500,20500,20500,0
20241007,210500,345737400,20500,20500,20500,20500,0
20241007,210400,345737400,20500,20500,20500,20500,0
20241007,210300,345737400,20500,20500,20500,20500,0
20241007,210200,345737400,20500,20500,20500,20500,0
20241007,210100,345737400,20500,20500,20500,20500,0
20241007,210000,345737400,20500,20500,20500,20500,0
20241007,205900,345737400,20500,20500,20500,20500,0
20241007,205800,345737400,20500,20500,20500,20500,0
20241007,205700,345737400,20500,20500,20500,20500,0
20241007,205600,345737400,20500,20500,20500,20500,0
20241007,205500,345737400,20500,20500,20500,20500,0
20241007,205400,345737400,20500,20500,20500,20500,0
20241007,205300,345737400,20500,20500,20500,20500,0
20241007,205200,345737400,20500,20500,20500,20500,0
20241007,205100,345737400,20500,20500,20500,20500,0
20241007,205000,345737400,20500,20500,20500,20500,1930
20241007,204900,345737400,20500,20500,20500,20500,0
20241007,204800,345737400,20500,20500,20500,20500,0
20241007,204700,345737400,20500,20500,20500,20500,0
20241007,204600,345737400,20500,20500,20500,20500,0
20241007,204500,345737400,20500,20500,20500,20500,0
20241007,204400,345737400,20500,20500,20500,20500,0
20241007,204300,345737400,20500,20500,20500,20500,0
20241007,204200,345737400,20500,20500,20500,20500,0
20241007,204100,345737400,20500,20500,20500,20500,0
20241007,204000,345737400,20500,20500,20500,20500,0
20241007,203900,345737400,20500,20500,20500,20500,0
20241007,203800,345737400,20500,20500,20500,20500,0
20241007,203700,345737400,20500,20500,20500,20500,0
20241007,203600,345737400,20500,20500,20500,20500,0
20241007,203500,345737400,20500,20500,20500,20500,0
20241007,203400,345737400,20500,20500,20500,20500,0
20241007,203300,345737400,20500,20500,20500,20500,0
20241007,203200,345737400,20500,20500,20500,20500,0
20241007,203100,345737400,20500,20500,20500,20500,0
20241007,203000,345737400,20500,20500,20500,20500,0
20241007,202900,345737400,20500,20500,20500,20500,0
20241007,202800,345737400,20500,20500,20500,20500,0
20241007,202700,345737400,20500,20500,20500,20500,0
20241007,202600,345737400,20500,20500,20500,20500,0
20241007,202500,345737400,20500,20500,20500,20500,0
20241007,202400,345737400,20500,20500,20500,20500,0
20241007,202300,345737400,20500,20500,20500,20500,0
20241007,202200,345737400,20500,20500,20500,20500,0
20241007,202100,345737400,20500,20500,20500,20500,0
20241007,202000,345737400,20500,20500,20500,20500,1930
20241007,201900,345737400,20500,20500,20500,20500,0
20241007,201800,345737400,20500,20500,20500,20500,0
20241007,201700,345737400,20500,20500,20500,20500,0
20241007,201600,345737400,20500,20500,20500,20500,0
20241007,201500,345737400,20500,20500,20500,20500,0
20241007,201400,345737400,20500,20500,20500,20500,0
20241007,201300,345737400,20500,20500,20500,20500,0
20241007,201200,345737400,20500,20500,20500,20500,0
20241007,201100,345737400,20500,20500,20500,20500,0
20241007,201000,345737400,20500,20500,20500,20500,0
20241007,200900,345737400,20500,20500,20500,20500,0
20241007,200800,345737400,20500,20500,20500,20500,0
20241007,200700,345737400,20500,20500,20500,20500,0
20241007,200600,345737400,20500,20500,20500,20500,0
20241007,200500,345737400,20500,20500,20500,20500,0
20241007,200400,345737400,20500,20500,20500,20500,0
20241007,200300,345737400,20500,20500,20500,20500,0
20241007,200200,345737400,20500,20500,20500,20500,0
20241007,200100,345737400,20500,20500,20500,20500,0
20241007,200000,345737400,20500,20500,20500,20500,0
20241007,195900,345737400,20500,20500,20500,20500,0
20241007,195800,345737400,20500,20500,20500,20500,0
20241007,195700,345737400,20500,20500,20500,20500,0
20241007,195600,345737400,20500,20500,20500,20500,0
20241007,195500,345737400,20500,20500,20500,20500,0
20241007,195400,345737400,20500,20500,20500,20500,0
20241007,195300,345737400,20500,20500,20500,20500,0
20241007,195200,345737400,20500,20500,20500,20500,0
20241007,195100,345737400,20500,20500,20500,20500,0
20241007,195000,345737400,20500,20500,20500,20500,1930
20241007,194900,345737400,20500,20500,20500,20500,0
20241007,194800,345737400,20500,20500,20500,20500,0
20241007,194700,345737400,20500,20500,20500,20500,0
20241007,194600,345737400,20500,20500,20500,20500,0
20241007,194500,345737400,20500,20500,20500,20500,0
20241007,194400,345737400,20500,20500,20500,20500,0
20241007,194300,345737400,20500,20500,20500,20500,0
20241007,194200,345737400,20500,20500,20500,20500,0
20241007,194100,345737400,20500,20500,20500,20500,0
20241007,194000,345737400,20500,20500,20500,20500,0
20241007,193900,345737400,20500,20500,20500,20500,0
20241007,193800,345737400,20500,20500,20500,20500,0
20241007,193700,345737400,20500,20500,20500,20500,0
20241007,193600,345737400,20500,20500,20500,20500,0
20241007,193500,345737400,20500,20500,20500,20500,0
20241007,193400,345737400,20500,20500,20500,20500,0
20241007,193300,345737400,20500,20500,20500,20500,0
20241007,193200,345737400,20500,20500,20500,20500,0
20241007,193100,345737400,20500,20500,20500,20500,0
20241007,193000,345737400,20500,20500,20500,20500,0
20241007,192900,345737400,20500,20500,20500,20500,0
20241007,192800,345737400,20500,20500,20500,20500,0
20241007,192700,345737400,20500,20500,20500,20500,0
20241007,192600,345737400,20500,20500,20500,20500,0
20241007,192500,345737400,20500,20500,20500,20500,0
20241007,192400,345737400,20500,20500,20500,20500,0
20241007,192300,345737400,20500,20500,20500,20500,0
20241007,192200,345737400,20500,20500,20500,20500,0
20241007,192100,345737400,20500,20500,20500,20500,0
20241007,192000,345737400,20500,20500,20500,20500,1930
20241007,191900,345737400,20500,20500,20500,20500,0
20241007,191800,345737400,20500,20500,20500,20500,0
20241007,191700,345737400,20500,20500,20500,20500,0
20241007,191600,345737400,20500,20500,20500,20500,0
20241007,191500,345737400,20500,20500,20500,20500,0
20241007,191400,345737400,20500,20500,20500,20500,0
20241007,191300,345737400,20500,20500,20500,20500,0
20241007,191200,345737400,20500,20500,20500,20500,0
20241007,191100,345737400,20500,20500,20500,20500,0
20241007,191000,345737400,20500,20500,20500,20500,0
20241007,190900,345737400,20500,20500,20500,20500,0
20241007,190800,345737400,20500,20500,20500,20500,0
20241007,190700,345737400,20500,20500,20500,20500,0
20241007,190600,345737400,20500,20500,20500,20500,0
20241007,190500,345737400,20500,20500,20500,20500,0
20241007,190400,345737400,20500,20500,20500,20500,0
20241007,190300,345737400,20500,20500,20500,20500,0
20241007,190200,345737400,20500,20500,20500,20500,0
20241007,190100,345737400,20500,20500,20500,20500,0
20241007,190000,345737400,20500,20500,20500,20500,0
20241007,185900,345737400,20500,20500,20500,20500,0
20241007,185800,345737400,20500,20500,20500,20500,0
20241007,185700,345737400,20500,20500,20500,20500,0
20241007,185600,345737400,20500,20500,20500,20500,0
20241007,185500,345737400,20500,20500,20500,20500,0
20241007,185400,345737400,20500,20500,20500,20500,0
20241007,185300,345737400,20500,20500,20500,20500,0
20241007,185200,345737400,20500,20500,20500,20500,0
20241007,185100,345737400,20500,20500,20500,20500,0
20241007,185000,345737400,20500,20500,20500,20500,1930
20241007,184900,345737400,20500,20500,20500,20500,0
20241007,184800,345737400,20500,20500,20500,20500,0
20241007,184700,345737400,20500,20500,20500,20500,0
20241007,184600,345737400,20500,20500,20500,20500,0
20241007,184500,345737400,20500,20500,20500,20500,0
20241007,184400,345737400,20500,20500,20500,20500,0
20241007,184300,345737400,20500,20500,20500,20500,0
20241007,184200,345737400,20500,20500,20500,20500,0
20241007,184100,345737400,20500,20500,20500,20500,0
20241007,184000,345737400,20500,20500,20500,20500,0
20241007,183900,345737400,20500,20500,20500,20500,0
20241007,183800,345737400,20500,20500,20500,20500,0
20241007,183700,345737400,20500,20500,20500,20500,0
20241007,183600,345737400,20500,20500,20500,20500,0
20241007,183500,345737400,20500,20500,20500,20500,0
20241007,183400,345737400,20500,20500,20500,20500,0
20241007,183300,345737400,20500,20500,20500,20500,0
20241007,183200,345737400,20500,20500,20500,20500,0
20241007,183100,345737400,20500,20500,20500,20500,0
20241007,183000,345737400,20500,20500,20500,20500,0
20241007,182900,345737400,20500,20500,20500,20500,0
20241007,182800,345737400,20500,20500,20500,20500,0
20241007,182700,345737400,20500,20500,20500,20500,0
20241007,182600,345737400,20500,20500,20500,20500,0
20241007,182500,345737400,20500,20500,20500,20500,0
20241007,182400,345737400,20500,20500,20500,20500,0
20241007,182300,345737400,20500,20500,20500,20500,0
20241007,182200,345737400,20500,20500,20500,20500,0
20241007,182100,345737400,20500,20500,20500,20500,0
20241007,182000,345737400,20500,20500,20500,20500,1930
20241007,181900,345737400,20500,20500,20500,20500,0
20241007,181800,345737400,20500,20500,20500,20500,0
20241007,181700,345737400,20500,20500,20500,20500,0
20241007,181600,345737400,20500,20500,20500,20500,0
20241007,181500,345737400,20500,20500,20500,20500,0
20241007,181400,345737400,20500,20500,20500,20500,0
20241007,181300,345737400,20500,20500,20500,20500,0
20241007,181200,345737400,20500,20500,20500,20500,0
20241007,181100,345737400,20500,20500,20500,20500,0
20241007,181000,345737400,20500,20500,20500,20500,0
20241007,180900,345737400,20500,20500,20500,20500,0
20241007,180800,345737400,20500,20500,20500,20500,0
20241007,180700,345737400,20500,20500,20500,20500,0
20241007,180600,345737400,20500,20500,20500,20500,0
20241007,180500,345737400,20500,20500,20500,20500,0
20241007,180400,345737400,20500,20500,20500,20500,0
20241007,180300,345737400,20500,20500,20500,20500,0
20241007,180200,345737400,20500,20500,20500,20500,0
20241007,180100,345737400,20500,20500,20500,20500,0
20241007,180000,345737400,20500,20500,20500,20500,0
20241007,175900,345737400,20500,20500,20500,20500,0
20241007,175800,345737400,20500,20500,20500,20500,0
20241007,175700,345737400,20500,20500,20500,20500,0
20241007,175600,345737400,20500,20500,20500,20500,0
20241007,175500,345737400,20500,20500,20500,20500,0
20241007,175400,345737400,20500,20500,20500,20500,0
20241007,175300,345737400,20500,20500,20500,20500,0
20241007,175200,345737400,20500,20500,20500,20500,0
20241007,175100,345737400,20500,20500,20500,20500,0
20241007,175000,345737400,20500,20500,20500,20500,1930
20241007,174900,345737400,20500,20500,20500,20500,0
20241007,174800,345737400,20500,20500,20500,20500,0
20241007,174700,345737400,20500,20500,20500,20500,0
20241007,174600,345737400,20500,20500,20500,20500,0
20241007,174500,345737400,20500,20500,20500,20500,0
20241007,174400,345737400,20500,20500,20500,20500,0
20241007,174300,345737400,20500,20500,20500,20500,0
20241007,174200,345737400,20500,20500,20500,20500,0
20241007,174100,345737400,20500,20500,20500,20500,0
20241007,174000,345737400,20500,20500,20500,20500,0
20241007,173900,345737400,20500,20500,20500,20500,0
20241007,173800,345737400,20500,20500,20500,20500,0
20241007,173700,345737400,20500,20500,20500,20500,0
20241007,173600,345737400,20500,20500,20500,20500,0
20241007,173500,345737400,20500,20500,20500,20500,0
20241007,173400,345737400,20500,20500,20500,20500,0
20241007,173300,345737400,20500,20500,20500,20500,0
20241007,173200,345737400,20500,20500,20500,20500,0
20241007,173100,345737400,20500,20500,20500,20500,0
20241007,173000,345737400,20500,20500,20500,20500,0
20241007,172900,345737400,20500,20500,20500,20500,0
20241007,172800,345737400,20500,20500,20500,20500,0
20241007,172700,345737400,20500,20500,20500,20500,0
20241007,172600,345737400,20500,20500,20500,20500,0
20241007,172500,345737400,20500,20500,20500,20500,0
20241007,172400,345737400,20500,20500,20500,20500,0
20241007,172300,345737400,20500,20500,20500,20500,0
20241007,172200,345737400,20500,20500,20500,20500,0
20241007,172100,345737400,20500,20500,20500,20500,0
20241007,172000,345737400,20500,20500,20500,20500,1930
20241007,171900,345737400,20500,20500,20500,20500,0
20241007,171800,345737400,20500,20500,20500,20500,0
20241007,171700,345737400,20500,20500,20500,20500,0
20241007,171600,345737400,20500,20500,20500,20500,0
20241007,171500,345737400,20500,20500,20500,20500,0
20241007,171400,345737400,20500,20500,20500,20500,0
20241007,171300,345737400,20500,20500,20500,20500,0
20241007,171200,345737400,20500,20500,20500,20500,0
20241007,171100,345737400,20500,20500,20500,20500,0
20241007,171000,345737400,20500,20500,20500,20500,0
20241007,170900,345737400,20500,20500,20500,20500,0
20241007,170800,345737400,20500,20500,20500,20500,0
20241007,170700,345737400,20500,20500,20500,20500,0
20241007,170600,345737400,20500,20500,20500,20500,0
20241007,170500,345737400,20500,20500,20500,20500,0
20241007,170400,345737400,20500,20500,20500,20500,0
20241007,170300,345737400,20500,20500,20500,20500,0
20241007,170200,345737400,20500,20500,20500,20500,0
20241007,170100,345737400,20500,20500,20500,20500,0
20241007,170000,345737400,20500,20500,20500,20500,0
20241007,165900,345737400,20500,20500,20500,20500,0
20241007,165800,345737400,20500,20500,20500,20500,0
20241007,165700,345737400,20500,20500,20500,20500,0
20241007,165600,345737400,20500,20500,20500,20500,0
20241007,165500,345737400,20500,20500,20500,20500,0
20241007,165400,345737400,20500,20500,20500,20500,0
20241007,165300,345737400,20500,20500,20500,20500,0
20241007,165200,345737400,20500,20500,20500,20500,0
20241007,165100,345737400,20500,20500,20500,20500,0
20241007,165000,345737400,20500,20500,20500,20500,1930
20241007,164900,345737400,20500,20500,20500,20500,0
20241007,164800,345737400,20500,20500,20500,20500,0
20241007,164700,345737400,20500,20500,20500,20500,0
20241007,164600,345737400,20500,20500,20500,20500,0
20241007,164500,345737400,20500,20500,20500,20500,0
20241007,164400,345737400,20500,20500,20500,20500,0
20241007,164300,345737400,20500,20500,20500,20500,0
20241007,164200,345737400,20500,20500,20500,20500,0
20241007,164100,345737400,20500,20500,20500,20500,0
20241007,164000,345737400,20500,20500,20500,20500,0
20241007,163900,345737400,20500,20500,20500,20500,0
20241007,163800,345737400,20500,20500,20500,20500,0
20241007,163700,345737400,20500,20500,20500,20500,0
20241007,163600,345737400,20500,20500,20500,20500,0
20241007,163500,345737400,20500,20500,20500,20500,0
20241007,163400,345737400,20500,20500,20500,20500,0
20241007,163300,345737400,20500,20500,20500,20500,0
20241007,163200,345737400,20500,20500,20500,20500,0
20241007,163100,345737400,20500,20500,20500,20500,0
20241007,163000,345737400,20500,20500,20500,20500,0
20241007,162900,345737400,20500,20500,20500,20500,0
20241007,162800,345737400,20500,20500,20500,20500,0
20241007,162700,345737400,20500,20500,20500,20500,0
20241007,162600,345737400,20500,20500,20500,20500,0
20241007,162500,345737400,20500,20500,20500,20500,0
20241007,162400,345737400,20500,20500,20500,20500,0
20241007,162300,345737400,20500,20500,20500,20500,0
20241007,162200,345737400,20500,20500,20500,20500,0
20241007,162100,345737400,20500,20500,20500,20500,0
20241007,162000,345737400,20500,20500,20500,20500,1930
20241007,161900,345737400,20500,20500,20500,20500,0
20241007,161800,345737400,20500,20500,20500,20500,0
20241007,161700,345737400,20500,20500,20500,20500,0
20241007,161600,345737400,20500,20500,20500,20500,0
20241007,161500,345737400,20500,20500,20500,20500,0
20241007,161400,345737400,20500,20500,20500,20500,0
20241007,161300,345737400,20500,20500,20500,20500,0
20241007,161200,345737400,20500,20500,20500,20500,0
20241007,161100,345737400,20500,20500,20500,20500,0
20241007,161000,345737400,20500,20500,20500,20500,0
20241007,160900,345737400,20500,20500,20500,20500,0
20241007,160800,345737400,20500,20500,20500,20500,0
20241007,160700,345737400,20500,20500,20500,20500,0
20241007,160600,345737400,20500,20500,20500,20500,0
20241007,160500,345737400,20500,20500,20500,20500,0
20241007,160400,345737400,20500,20500,20500,20500,0
20241007,160300,345737400,20500,20500,20500,20500,0
20241007,160200,345737400,20500,20500,20500,20500,0
20241007,160100,345737400,20500,20500,20500,20500,0
20241007,160000,345737400,20500,20500,20500,20500,0
20241007,155900,345737400,20500,20500,20500,20500,0
20241007,155800,345737400,20500,20500,20500,20500,0
20241007,155700,345737400,20500,20500,20500,20500,0
20241007,155600,345737400,20500,20500,20500,20500,0
20241007,155500,345737400,20500,20500,20500,20500,0
20241007,155400,345737400,20500,20500,20500,20500,0
20241007,155300,345737400,20500,20500,20500,20500,0
20241007,155200,345737400,20500,20500,20500,20500,0
20241007,155100,345737400,20500,20500,20500,20500,0
20241007,155000,345737400,20500,20500,20500,20500,1930
20241007,154900,345737400,20500,20500,20500,20500,0
20241007,154800,345737400,20500,20500,20500,20500,0
20241007,154700,345737400,20500,20500,20500,20500,0
20241007,154600,345737400,20500,20500,20500,20500,0
20241007,154500,345737400,20500,20500,20500,20500,0
20241007,154400,345737400,20500,20500,20500,20500,0
20241007,154300,345737400,20500,20500,20500,20500,0
20241007,154200,345737400,20500,20500,20500,20500,0
20241007,154100,345737400,20500,20500,20500,20500,0
20241007,154000,345737400,20500,20500,20500,20500,0
20241007,153900,345737400,20500,20500,20500,20500,0
20241007,153800,345737400,20500,20500,20500,20500,0
20241007,153700,345737400,20500,20500,20500,20500,0
20241007,153600,345737400,20500,20500,20500,20500,0
20241007,153500,345737400,20500,20500,20500,20500,0
20241007,153400,345737400,20500,20500,20500,20500,0
20241007,153300,345737400,20500,20500,20500,20500,0
20241007,153200,345737400,20500,20500,20500,20500,1930
20241007,153100,306172400,20750,20750,20750,20750,0
20241007,153000,306172400,20750,20750,20750,20750,0
20241007,152900,306172400,20750,20750,20750,20750,0
20241007,152800,306172400,20750,20750,20750,20750,0
20241007,152700,306172400,20750,20750,20750,20750,0
20241007,152600,306172400,20750,20750,20750,20750,0
20241007,152500,306172400,20750,20750,20750,20750,0
20241007,152400,306172400,20750,20750,20750,20750,0
20241007,152300,306172400,20750,20750,20750,20750,0
20241007,152200,306172400,20750,20750,20750,20750,0
20241007,152100,306172400,20750,20750,20750,20750,0
20241007,152000,306172400,20750,20750,20750,20750,0
20241007,151900,306172400,20750,20700,20800,20700,25
20241007,151800,305654150,20750,20800,20800,20750,128
20241007,151700,302997800,20800,20800,20800,20800,11
20241007,151600,302769000,20800,20800,20800,20800,6
20241007,151500,302644200,20800,20750,20800,20750,15
20241007,151400,302332250,20800,20800,20800,20800,97
20241007,151300,300314650,20800,20800,20800,20800,15
20241007,151200,300002650,20800,20800,20800,20800,11
20241007,151100,299773850,20800,20800,20800,20800,21
20241007,151000,299337050,20800,20800,20800,20800,17
20241007,150900,298983450,20800,20800,20800,20800,11
20241007,150800,298754650,20800,20800,20800,20800,12
20241007,150700,298505050,20800,20800,20800,20800,10
20241007,150600,298297050,20800,20800,20800,20800,10
20241007,150500,298089050,20800,20800,20800,20800,21
20241007,150400,297652250,20800,20800,20800,20750,26
20241007,150300,297111800,20800,20800,20800,20750,12
20241007,150200,296862250,20800,20800,20800,20800,10
20241007,150100,296654250,20800,20800,20800,20800,11
20241007,150000,296425450,20800,20800,20800,20750,12
20241007,145900,296175950,20800,20800,20800,20800,4
20241007,145800,296092750,20750,20750,20800,20750,9
20241007,145700,295905700,20800,20800,20800,20800,1
20241007,145600,295884900,20800,20800,20800,20800,19
20241007,145500,295489700,20800,20800,20800,20800,0
20241007,145400,295489700,20800,20800,20800,20800,3
20241007,145300,295427300,20750,20750,20750,20750,0
20241007,145200,295427300,20750,20800,20800,20750,11
20241007,145100,295198650,20750,20750,20750,20750,2
20241007,145000,295157150,20800,20800,20800,20800,0
20241007,144900,295157150,20800,20750,20800,20750,2
20241007,144800,295115600,20800,20800,20800,20750,3
20241007,144700,295053250,20800,20800,20800,20800,4
20241007,144600,294970050,20750,20750,20750,20750,5
20241007,144500,294866300,20750,20800,20800,20750,6
20241007,144400,294741700,20750,20750,20750,20750,0
20241007,144300,294741700,20750,20750,20750,20750,0
20241007,144200,294741700,20750,20750,20750,20750,1
20241007,144100,294720950,20750,20750,20750,20750,1
20241007,144000,294700200,20750,20750,20750,20750,1
20241007,143900,294679450,20750,20750,20750,20750,0
20241007,143800,294679450,20750,20800,20800,20750,2
20241007,143700,294637900,20800,20800,20800,20800,0
20241007,143600,294637900,20800,20750,20800,20750,11
20241007,143500,294409600,20750,20750,20750,20750,0
20241007,143400,294409600,20750,20750,20750,20750,1
20241007,143300,294388850,20800,20800,20800,20800,82
20241007,143200,292683250,20800,20800,20800,20800,1
20241007,143100,292662450,20800,20800,20800,20800,1
20241007,143000,292641650,20800,20750,20800,20750,38
20241007,142900,291851300,20750,20750,20750,20750,0
20241007,142800,291851300,20750,20750,20750,20750,1
20241007,142700,291830550,20800,20800,20800,20800,1
20241007,142600,291809750,20800,20800,20800,20800,30
20241007,142500,291185750,20800,20900,20900,20800,6
20241007,142400,291060850,20900,20900,20900,20900,1
20241007,142300,291039950,20800,20800,20800,20800,2
20241007,142200,290998350,20800,20800,20800,20800,11
20241007,142100,290769550,20800,20800,20800,20800,1
20241007,142000,290748750,20850,20850,20900,20850,30
20241007,141900,290122900,20850,20850,20850,20850,48
20241007,141800,289122100,20850,20850,20850,20850,0
20241007,141700,289122100,20850,20850,20850,20800,35
20241007,141600,288394000,20900,20800,20900,20800,11
20241007,141500,288164950,20750,20800,20800,20750,4
20241007,141400,288081800,20750,20800,20800,20750,2
20241007,141300,288040250,20800,20750,20800,20750,8
20241007,141200,287873900,20800,20800,20800,20800,18
20241007,141100,287499500,20750,20750,20750,20750,1
20241007,141000,287478750,20800,20800,20800,20800,2
20241007,140900,287437150,20800,20800,20800,20800,14
20241007,140800,287145950,20800,20750,20800,20750,31
20241007,140700,286501200,20800,20800,20800,20800,1
20241007,140600,286480400,20800,20800,20800,20800,73
20241007,140500,284962000,20750,20800,20800,20750,30
20241007,140400,284338250,20750,20800,20800,20750,13
20241007,140300,284067900,20750,20750,20750,20750,1
20241007,140200,284047150,20800,20800,20800,20800,1
20241007,140100,284026350,20800,20800,20800,20800,12
20241007,140000,283776750,20800,20800,20800,20800,1
20241007,135900,283755950,20800,20750,20800,20750,10
20241007,135800,283548000,20750,20750,20750,20750,2
20241007,135700,283506500,20800,20800,20800,20800,0
20241007,135600,283506500,20800,20800,20800,20800,11
20241007,135500,283277700,20800,20800,20800,20800,8
20241007,135400,283111300,20750,20800,20800,20750,19
20241007,135300,282716550,20800,20800,20800,20800,0
20241007,135200,282716550,20800,20800,20800,20800,28
20241007,135100,282134150,20800,20800,20800,20800,1
20241007,135000,282113350,20750,20800,20800,20750,13
20241007,134900,281843500,20800,20750,20800,20750,10
20241007,134800,281635550,20750,20750,20750,20750,0
20241007,134700,281635550,20750,20750,20750,20750,1
20241007,134600,281614800,20750,20750,20750,20750,1
20241007,134500,281594050,20750,20800,20800,20750,15
20241007,134400,281282450,20800,20750,20800,20750,2
20241007,134300,281240900,20800,20800,20800,20800,10
20241007,134200,281032900,20750,20750,20750,20750,1
20241007,134100,281012150,20750,20750,20750,20750,0
20241007,134000,281012150,20750,20800,20800,20750,11
20241007,133900,280783400,20800,20800,20800,20800,33
20241007,133800,280097000,20750,20750,20750,20750,0
20241007,133700,280097000,20750,20750,20750,20750,1
20241007,133600,280076250,20750,20750,20750,20750,1
20241007,133500,280055500,20800,20800,20800,20800,57
20241007,133400,278869900,20800,20800,20800,20800,1
20241007,133300,278849100,20900,20900,20950,20800,23
20241007,133200,278368400,20800,20900,20900,20800,23
20241007,133100,277889500,20800,20800,20800,20800,1
20241007,133000,277868700,20900,20900,20900,20900,3
20241007,132900,277806000,20950,20950,20950,20950,0
20241007,132800,277806000,20950,20900,20950,20900,5
20241007,132700,277701350,20800,20800,20800,20800,0
20241007,132600,277701350,20800,20800,20800,20800,2
20241007,132500,277659750,20800,20800,20800,20800,5
20241007,132400,277555750,20800,20900,20900,20800,60
20241007,132300,276304500,20900,20900,20950,20900,49
20241007,132200,275279950,20900,20900,20900,20900,19
20241007,132100,274882850,20900,20900,20950,20900,61
20241007,132000,273607650,20900,20850,20900,20850,2
20241007,131900,273565900,20900,20900,20950,20900,13
20241007,131800,273293650,20900,20900,20950,20900,21
20241007,131700,272854650,20900,20900,20900,20900,34
20241007,131600,272144050,20850,20850,20850,20850,2
20241007,131500,272102350,20850,20850,20850,20850,1
20241007,131400,272081500,20850,20850,20900,20850,26
20241007,131300,271539350,20800,20800,20800,20800,0
20241007,131200,271539350,20800,20800,20800,20800,11
20241007,131100,271310550,20800,20800,20800,20800,0
20241007,131000,271310550,20800,20800,20800,20800,20
20241007,130900,270894550,20800,20800,20800,20800,0
20241007,130800,270894550,20800,20800,20800,20800,10
20241007,130700,270686550,20800,20850,20850,20800,45
20241007,130600,269748400,20850,20850,20850,20850,4
20241007,130500,269665000,20850,20850,20900,20850,8
20241007,130400,269498100,20850,20850,20850,20850,64
20241007,130300,268163700,20850,20850,20850,20850,7
20241007,130200,268017750,20800,20800,20800,20800,6
20241007,130100,267892950,20800,20800,20800,20800,1
20241007,130000,267872150,20800,20800,20800,20800,1
20241007,125900,267851350,20800,20800,20800,20800,6
20241007,125800,267726550,20750,20750,20750,20750,1
20241007,125700,267705800,20800,20750,20800,20750,11
20241007,125600,267477100,20800,20800,20800,20750,79
20241007,125500,265833950,20800,20800,20800,20800,0
20241007,125400,265833950,20800,20800,20800,20800,53
20241007,125300,264731550,20800,20800,20800,20800,0
20241007,125200,264731550,20800,20800,20800,20800,0
20241007,125100,264731550,20800,20800,20800,20800,200
20241007,125000,260571550,20800,20800,20800,20800,6
20241007,124900,260446750,20750,20750,20750,20750,2
20241007,124800,260405250,20800,20750,20800,20750,34
20241007,124700,259698150,20700,20700,20700,20700,1
20241007,124600,259677450,20700,20700,20700,20700,1
20241007,124500,259656750,20700,20700,20700,20700,55
20241007,124400,258518250,20700,20700,20700,20700,0
20241007,124300,258518250,20700,20700,20700,20700,1
20241007,124200,258497550,20750,20750,20750,20750,0
20241007,124100,258497550,20750,20750,20750,20750,200
20241007,124000,254347550,20750,20800,20800,20750,40
20241007,123900,253515600,20850,20850,20850,20850,0
20241007,123800,253515600,20850,20850,20850,20850,1
20241007,123700,253494750,20850,20800,20850,20800,2
20241007,123600,253453100,20800,20850,20850,20800,46
20241007,123500,252494200,20850,20950,20950,20850,12
20241007,123400,252243200,20850,20900,20900,20850,6
20241007,123300,252117900,20850,20850,20850,20850,0
20241007,123200,252117900,20850,20850,20950,20850,16
20241007,123100,251782900,20850,20850,20850,20850,1
20241007,123000,251762050,20950,20950,20950,20950,7
20241007,122900,251615400,20850,20900,20900,20850,294
20241007,122800,245470950,20900,20900,20900,20900,101
20241007,122700,243360050,20950,20900,20950,20900,9
20241007,122600,243171700,20850,20850,20850,20850,0
20241007,122500,243171700,20850,20850,20850,20850,5
20241007,122400,243067450,20900,20900,20900,20900,1
20241007,122300,243046550,20900,20900,20900,20900,61
20241007,122200,241771650,20900,20900,20900,20900,1
20241007,122100,241750750,20900,20900,20900,20900,1
20241007,122000,241729850,20900,20900,20900,20900,0
20241007,121900,241729850,20900,20900,20900,20900,101
20241007,121800,239618950,20900,20900,20900,20900,0
20241007,121700,239618950,20900,20900,20900,20900,0
20241007,121600,239618950,20900,20900,20900,20900,0
20241007,121500,239618950,20900,20900,20900,20900,2
20241007,121400,239577150,20950,20950,20950,20950,0
20241007,121300,239577150,20950,20950,20950,20950,0
20241007,121200,239577150,20950,20900,20950,20900,34
20241007,121100,238864950,20950,20950,20950,20950,2
20241007,121000,238823050,20950,20950,20950,20950,33
20241007,120900,238131700,20950,20900,20950,20900,72
20241007,120800,236623350,20950,20950,20950,20950,0
20241007,120700,236623350,20950,20950,20950,20950,6
20241007,120600,236497650,20950,20950,20950,20950,5
20241007,120500,236392900,20950,21000,21000,20950,69
20241007,120400,234947300,20950,20950,20950,20950,75
20241007,120300,233376050,20950,20950,20950,20950,15
20241007,120200,233061800,20950,20950,20950,20950,5
20241007,120100,232957050,20950,20950,20950,20950,30
20241007,120000,232328550,20900,20950,20950,20900,4
20241007,115900,232244850,20900,20900,20900,20850,109
20241007,115800,229966800,20900,20900,20900,20900,132
20241007,115700,227208000,20850,20900,20900,20800,28
20241007,115600,226624150,20900,20800,20900,20800,1483
20241007,115500,195710200,20800,20800,20800,20800,9
20241007,115400,195523000,20800,20800,20800,20800,83
20241007,115300,193796600,20800,20750,20800,20750,11
20241007,115200,193567850,20800,20800,20800,20800,0
20241007,115100,193567850,20800,20800,20800,20800,32
20241007,115000,192902250,20800,20800,20800,20800,31
20241007,114900,192257450,20800,20700,20800,20700,13
20241007,114800,191987550,20750,20700,20750,20700,35
20241007,114700,191261350,20750,20700,20750,20700,7
20241007,114600,191116150,20750,20750,20750,20750,16
20241007,114500,190784150,20700,20750,20750,20700,7
20241007,114400,190639150,20750,20750,20750,20750,13
20241007,114300,190369400,20650,20650,20650,20650,0
20241007,114200,190369400,20650,20650,20650,20650,0
20241007,114100,190369400,20650,20650,20650,20650,3
20241007,114000,190307450,20650,20650,20650,20650,8
20241007,113900,190142250,20650,20650,20650,20650,6
20241007,113800,190018350,20700,20700,20700,20700,3
20241007,113700,189956250,20700,20700,20700,20700,0
20241007,113600,189956250,20700,20700,20700,20700,17
20241007,113500,189604350,20700,20700,20700,20700,2
20241007,113400,189562950,20700,20700,20700,20700,0
20241007,113300,189562950,20700,20700,20700,20700,4
20241007,113200,189480150,20650,20650,20650,20650,30
20241007,113100,188860650,20650,20650,20650,20650,4
20241007,113000,188778050,20650,20650,20650,20650,19
20241007,112900,188385700,20650,20650,20650,20650,0
20241007,112800,188385700,20650,20650,20650,20650,0
20241007,112700,188385700,20650,20650,20650,20650,0
20241007,112600,188385700,20650,20650,20650,20650,0
20241007,112500,188385700,20650,20650,20650,20650,5
20241007,112400,188282450,20700,20700,20700,20700,0
20241007,112300,188282450,20700,20700,20700,20700,1
20241007,112200,188261750,20700,20650,20700,20650,3
20241007,112100,188199700,20650,20700,20700,20650,17
20241007,112000,187847850,20650,20650,20650,20650,70
20241007,111900,186402350,20650,20650,20650,20650,0
20241007,111800,186402350,20650,20650,20650,20650,26
20241007,111700,185865450,20650,20650,20650,20650,1
20241007,111600,185844800,20650,20750,20750,20650,38
20241007,111500,185059750,20700,20700,20700,20700,0
20241007,111400,185059750,20700,20700,20700,20700,1
20241007,111300,185039050,20700,20700,20700,20700,1
20241007,111200,185018350,20700,20700,20700,20700,29
20241007,111100,184418050,20700,20700,20700,20700,1
20241007,111000,184397350,20750,20700,20750,20700,71
20241007,110900,182926150,20650,20650,20650,20650,0
20241007,110800,182926150,20650,20650,20650,20650,2
20241007,110700,182884850,20650,20650,20650,20650,0
20241007,110600,182884850,20650,20650,20650,20650,2
20241007,110500,182843550,20650,20650,20650,20650,6
20241007,110400,182719650,20700,20700,20700,20700,0
20241007,110300,182719650,20700,20800,20800,20700,20
20241007,110200,182305550,20750,20700,20800,20700,6
20241007,110100,182181050,20700,20750,20750,20700,4
20241007,110000,182098150,20700,20700,20750,20700,27
20241007,105900,181539150,20700,20650,20700,20650,7
20241007,105800,181394300,20700,20600,20700,20600,8
20241007,105700,181229400,20600,20550,20600,20550,4
20241007,105600,181147100,20600,20550,20600,20550,117
20241007,105500,178742150,20550,20550,20550,20550,1
20241007,105400,178721600,20550,20550,20550,20550,0
20241007,105300,178721600,20550,20550,20550,20550,0
20241007,105200,178721600,20550,20550,20550,20550,0
20241007,105100,178721600,20550,20600,20600,20550,40
20241007,105000,177897850,20600,20600,20600,20600,0
20241007,104900,177897850,20600,20600,20600,20600,84
20241007,104800,176167450,20600,20750,20750,20600,159
20241007,104700,172878350,20700,20700,20700,20700,0
20241007,104600,172878350,20700,20700,20700,20700,0
20241007,104500,172878350,20700,20750,20750,20700,73
20241007,104400,171363900,20800,20800,20800,20800,0
20241007,104300,171363900,20800,20800,20800,20800,3
20241007,104200,171301500,20750,20800,20800,20750,85
20241007,104100,169537700,20800,20800,20800,20800,0
20241007,104000,169537700,20800,20800,20800,20800,6
20241007,103900,169412900,20800,20800,20800,20800,27
20241007,103800,168851300,20800,20800,20800,20800,67
20241007,103700,167457700,20800,20800,20800,20800,41
20241007,103600,166604900,20750,20750,20750,20750,1
20241007,103500,166584150,20750,20800,20800,20750,53
20241007,103400,165483550,20800,20800,20800,20800,113
20241007,103300,163133150,20800,20800,20800,20800,3
20241007,103200,163070750,20800,20650,20800,20650,1221
20241007,103100,137850050,20600,20600,20600,20600,0
20241007,103000,137850050,20600,20600,20650,20600,53
20241007,102900,136755950,20600,20600,20600,20600,100
20241007,102800,134695950,20650,20650,20650,20650,200
20241007,102700,130565950,20650,20650,20650,20650,102
20241007,102600,128459650,20650,20650,20650,20650,4
20241007,102500,128377050,20600,20600,20600,20600,5
20241007,102400,128274050,20600,20600,20600,20600,0
20241007,102300,128274050,20600,20600,20600,20600,132
20241007,102200,125554850,20600,20550,20600,20550,67
20241007,102100,124177850,20550,20550,20550,20550,0
20241007,102000,124177850,20550,20550,20550,20550,10
20241007,101900,123972350,20550,20550,20550,20550,0
20241007,101800,123972350,20550,20550,20550,20550,1
20241007,101700,123951800,20550,20550,20550,20550,2
20241007,101600,123910700,20550,20550,20550,20550,1
20241007,101500,123890150,20550,20550,20550,20500,12
20241007,101400,123643600,20550,20550,20550,20550,18
20241007,101300,123273700,20600,20600,20600,20600,0
20241007,101200,123273700,20600,20600,20600,20600,4
20241007,101100,123191300,20600,20600,20600,20600,210
20241007,101000,118865300,20600,20600,20600,20600,0
20241007,100900,118865300,20600,20600,20600,20600,1
20241007,100800,118844700,20600,20600,20600,20600,0
20241007,100700,118844700,20600,20600,20600,20600,0
20241007,100600,118844700,20600,20600,20600,20600,0
20241007,100500,118844700,20600,20550,20600,20550,219
20241007,100400,114333700,20600,20600,20600,20600,0
20241007,100300,114333700,20600,20550,20600,20550,177
20241007,100200,110696250,20550,20500,20550,20500,159
20241007,100100,107436050,20500,20500,20500,20500,245
20241007,100000,102413550,20450,20500,20500,20450,11
20241007,095900,102188150,20500,20500,20500,20500,1
20241007,095800,102167650,20450,20450,20450,20450,0
20241007,095700,102167650,20450,20450,20450,20450,0
20241007,095600,102167650,20450,20450,20450,20450,0
20241007,095500,102167650,20450,20450,20450,20450,0
20241007,095400,102167650,20450,20450,20450,20450,0
20241007,095300,102167650,20450,20450,20450,20450,0
20241007,095200,102167650,20450,20450,20450,20450,0
20241007,095100,102167650,20450,20450,20450,20450,5
20241007,095000,102065400,20450,20450,20450,20450,6
20241007,094900,101942700,20500,20500,20500,20500,0
20241007,094800,101942700,20500,20500,20500,20500,0
20241007,094700,101942700,20500,20500,20500,20500,1
20241007,094600,101922200,20450,20450,20450,20450,0
20241007,094500,101922200,20450,20450,20450,20450,5
20241007,094400,101819950,20450,20450,20450,20450,0
20241007,094300,101819950,20450,20450,20450,20450,1
20241007,094200,101799500,20450,20450,20450,20450,0
20241007,094100,101799500,20450,20450,20450,20450,0
20241007,094000,101799500,20450,20450,20450,20450,2
20241007,093900,101758600,20450,20450,20500,20450,24
20241007,093800,101267700,20500,20500,20500,20450,4
20241007,093700,101185800,20500,20500,20500,20500,0
20241007,093600,101185800,20500,20500,20500,20500,0
20241007,093500,101185800,20500,20500,20500,20450,106
20241007,093400,99017600,20500,20500,20500,20500,12
20241007,093300,98771600,20450,20450,20500,20450,13
20241007,093200,98505700,20400,20350,20450,20350,44
20241007,093100,97609350,20350,20350,20350,20300,50
20241007,093000,96592650,20350,20250,20350,20250,36
20241007,092900,95863350,20300,20300,20300,20300,0
20241007,092800,95863350,20300,20250,20300,20250,134
20241007,092700,93149800,20200,20200,20200,20200,0
20241007,092600,93149800,20200,20250,20250,20200,137
20241007,092500,90376150,20250,20250,20250,20250,15
20241007,092400,90072400,20300,20350,20350,20300,323
20241007,092300,83507400,20350,20350,20350,20350,51
20241007,092200,82469550,20400,20400,20400,20400,0
20241007,092100,82469550,20400,20400,20400,20400,1
20241007,092000,82449150,20400,20350,20400,20350,38
20241007,091900,81675800,20400,20400,20400,20400,38
20241007,091800,80900600,20400,20400,20400,20400,17
20241007,091700,80553800,20500,20400,20500,20400,153
20241007,091600,77424950,20450,20350,20450,20350,28
20241007,091500,76855050,20300,20300,20300,20300,48
20241007,091400,75880650,20250,20300,20350,20250,84
20241007,091300,74176650,20300,20200,20300,20200,63
20241007,091200,72903000,20200,20200,20200,20200,29
20241007,091100,72317200,20150,20200,20200,20150,3
20241007,091000,72256700,20200,20200,20350,20200,22
20241007,090900,71812050,20200,20100,20200,20100,468
20241007,090800,62383500,20100,20100,20100,20050,610
20241007,090700,50136750,20100,20100,20100,20050,138
20241007,090600,47364550,20100,20100,20100,20100,70
20241007,090500,45957550,20100,20100,20100,20100,203
20241007,090400,41877250,20200,20200,20200,20200,28
20241007,090300,41311650,20100,20200,20350,20100,264
20241007,090200,35999150,20200,20250,20250,20150,650
20241007,090100,22874900,20150,20200,20250,20100,306
20241007,090000,16702500,20200,20450,20450,20150,821