KissMeData/194480/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205100,895093650,39100,39100,39100,39100,702
20241007,205000,895093650,39100,39100,39100,39100,0
20241007,204900,895093650,39100,39100,39100,39100,0
20241007,204800,895093650,39100,39100,39100,39100,0
20241007,204700,895093650,39100,39100,39100,39100,0
20241007,204600,895093650,39100,39100,39100,39100,0
20241007,204500,895093650,39100,39100,39100,39100,0
20241007,204400,895093650,39100,39100,39100,39100,0
20241007,204300,895093650,39100,39100,39100,39100,0
20241007,204200,895093650,39100,39100,39100,39100,0
20241007,204100,895093650,39100,39100,39100,39100,0
20241007,204000,895093650,39100,39100,39100,39100,0
20241007,203900,895093650,39100,39100,39100,39100,0
20241007,203800,895093650,39100,39100,39100,39100,0
20241007,203700,895093650,39100,39100,39100,39100,0
20241007,203600,895093650,39100,39100,39100,39100,0
20241007,203500,895093650,39100,39100,39100,39100,0
20241007,203400,895093650,39100,39100,39100,39100,0
20241007,203300,895093650,39100,39100,39100,39100,0
20241007,203200,895093650,39100,39100,39100,39100,0
20241007,203100,895093650,39100,39100,39100,39100,0
20241007,203000,895093650,39100,39100,39100,39100,0
20241007,202900,895093650,39100,39100,39100,39100,0
20241007,202800,895093650,39100,39100,39100,39100,0
20241007,202700,895093650,39100,39100,39100,39100,0
20241007,202600,895093650,39100,39100,39100,39100,0
20241007,202500,895093650,39100,39100,39100,39100,0
20241007,202400,895093650,39100,39100,39100,39100,0
20241007,202300,895093650,39100,39100,39100,39100,0
20241007,202200,895093650,39100,39100,39100,39100,0
20241007,202100,895093650,39100,39100,39100,39100,702
20241007,202000,895093650,39100,39100,39100,39100,0
20241007,201900,895093650,39100,39100,39100,39100,0
20241007,201800,895093650,39100,39100,39100,39100,0
20241007,201700,895093650,39100,39100,39100,39100,0
20241007,201600,895093650,39100,39100,39100,39100,0
20241007,201500,895093650,39100,39100,39100,39100,0
20241007,201400,895093650,39100,39100,39100,39100,0
20241007,201300,895093650,39100,39100,39100,39100,0
20241007,201200,895093650,39100,39100,39100,39100,0
20241007,201100,895093650,39100,39100,39100,39100,0
20241007,201000,895093650,39100,39100,39100,39100,0
20241007,200900,895093650,39100,39100,39100,39100,0
20241007,200800,895093650,39100,39100,39100,39100,0
20241007,200700,895093650,39100,39100,39100,39100,0
20241007,200600,895093650,39100,39100,39100,39100,0
20241007,200500,895093650,39100,39100,39100,39100,0
20241007,200400,895093650,39100,39100,39100,39100,0
20241007,200300,895093650,39100,39100,39100,39100,0
20241007,200200,895093650,39100,39100,39100,39100,0
20241007,200100,895093650,39100,39100,39100,39100,0
20241007,200000,895093650,39100,39100,39100,39100,0
20241007,195900,895093650,39100,39100,39100,39100,0
20241007,195800,895093650,39100,39100,39100,39100,0
20241007,195700,895093650,39100,39100,39100,39100,0
20241007,195600,895093650,39100,39100,39100,39100,0
20241007,195500,895093650,39100,39100,39100,39100,0
20241007,195400,895093650,39100,39100,39100,39100,0
20241007,195300,895093650,39100,39100,39100,39100,0
20241007,195200,895093650,39100,39100,39100,39100,0
20241007,195100,895093650,39100,39100,39100,39100,702
20241007,195000,895093650,39100,39100,39100,39100,0
20241007,194900,895093650,39100,39100,39100,39100,0
20241007,194800,895093650,39100,39100,39100,39100,0
20241007,194700,895093650,39100,39100,39100,39100,0
20241007,194600,895093650,39100,39100,39100,39100,0
20241007,194500,895093650,39100,39100,39100,39100,0
20241007,194400,895093650,39100,39100,39100,39100,0
20241007,194300,895093650,39100,39100,39100,39100,0
20241007,194200,895093650,39100,39100,39100,39100,0
20241007,194100,895093650,39100,39100,39100,39100,0
20241007,194000,895093650,39100,39100,39100,39100,0
20241007,193900,895093650,39100,39100,39100,39100,0
20241007,193800,895093650,39100,39100,39100,39100,0
20241007,193700,895093650,39100,39100,39100,39100,0
20241007,193600,895093650,39100,39100,39100,39100,0
20241007,193500,895093650,39100,39100,39100,39100,0
20241007,193400,895093650,39100,39100,39100,39100,0
20241007,193300,895093650,39100,39100,39100,39100,0
20241007,193200,895093650,39100,39100,39100,39100,0
20241007,193100,895093650,39100,39100,39100,39100,0
20241007,193000,895093650,39100,39100,39100,39100,0
20241007,192900,895093650,39100,39100,39100,39100,0
20241007,192800,895093650,39100,39100,39100,39100,0
20241007,192700,895093650,39100,39100,39100,39100,0
20241007,192600,895093650,39100,39100,39100,39100,0
20241007,192500,895093650,39100,39100,39100,39100,0
20241007,192400,895093650,39100,39100,39100,39100,0
20241007,192300,895093650,39100,39100,39100,39100,0
20241007,192200,895093650,39100,39100,39100,39100,0
20241007,192100,895093650,39100,39100,39100,39100,702
20241007,192000,895093650,39100,39100,39100,39100,0
20241007,191900,895093650,39100,39100,39100,39100,0
20241007,191800,895093650,39100,39100,39100,39100,0
20241007,191700,895093650,39100,39100,39100,39100,0
20241007,191600,895093650,39100,39100,39100,39100,0
20241007,191500,895093650,39100,39100,39100,39100,0
20241007,191400,895093650,39100,39100,39100,39100,0
20241007,191300,895093650,39100,39100,39100,39100,0
20241007,191200,895093650,39100,39100,39100,39100,0
20241007,191100,895093650,39100,39100,39100,39100,0
20241007,191000,895093650,39100,39100,39100,39100,0
20241007,190900,895093650,39100,39100,39100,39100,0
20241007,190800,895093650,39100,39100,39100,39100,0
20241007,190700,895093650,39100,39100,39100,39100,0
20241007,190600,895093650,39100,39100,39100,39100,0
20241007,190500,895093650,39100,39100,39100,39100,0
20241007,190400,895093650,39100,39100,39100,39100,0
20241007,190300,895093650,39100,39100,39100,39100,0
20241007,190200,895093650,39100,39100,39100,39100,0
20241007,190100,895093650,39100,39100,39100,39100,0
20241007,190000,895093650,39100,39100,39100,39100,0
20241007,185900,895093650,39100,39100,39100,39100,0
20241007,185800,895093650,39100,39100,39100,39100,0
20241007,185700,895093650,39100,39100,39100,39100,0
20241007,185600,895093650,39100,39100,39100,39100,0
20241007,185500,895093650,39100,39100,39100,39100,0
20241007,185400,895093650,39100,39100,39100,39100,0
20241007,185300,895093650,39100,39100,39100,39100,0
20241007,185200,895093650,39100,39100,39100,39100,0
20241007,185100,895093650,39100,39100,39100,39100,702
20241007,185000,895093650,39100,39100,39100,39100,0
20241007,184900,895093650,39100,39100,39100,39100,0
20241007,184800,895093650,39100,39100,39100,39100,0
20241007,184700,895093650,39100,39100,39100,39100,0
20241007,184600,895093650,39100,39100,39100,39100,0
20241007,184500,895093650,39100,39100,39100,39100,0
20241007,184400,895093650,39100,39100,39100,39100,0
20241007,184300,895093650,39100,39100,39100,39100,0
20241007,184200,895093650,39100,39100,39100,39100,0
20241007,184100,895093650,39100,39100,39100,39100,0
20241007,184000,895093650,39100,39100,39100,39100,0
20241007,183900,895093650,39100,39100,39100,39100,0
20241007,183800,895093650,39100,39100,39100,39100,0
20241007,183700,895093650,39100,39100,39100,39100,0
20241007,183600,895093650,39100,39100,39100,39100,0
20241007,183500,895093650,39100,39100,39100,39100,0
20241007,183400,895093650,39100,39100,39100,39100,0
20241007,183300,895093650,39100,39100,39100,39100,0
20241007,183200,895093650,39100,39100,39100,39100,0
20241007,183100,895093650,39100,39100,39100,39100,0
20241007,183000,895093650,39100,39100,39100,39100,0
20241007,182900,895093650,39100,39100,39100,39100,0
20241007,182800,895093650,39100,39100,39100,39100,0
20241007,182700,895093650,39100,39100,39100,39100,0
20241007,182600,895093650,39100,39100,39100,39100,0
20241007,182500,895093650,39100,39100,39100,39100,0
20241007,182400,895093650,39100,39100,39100,39100,0
20241007,182300,895093650,39100,39100,39100,39100,0
20241007,182200,895093650,39100,39100,39100,39100,0
20241007,182100,895093650,39100,39100,39100,39100,702
20241007,182000,895093650,39100,39100,39100,39100,0
20241007,181900,895093650,39100,39100,39100,39100,0
20241007,181800,895093650,39100,39100,39100,39100,0
20241007,181700,895093650,39100,39100,39100,39100,0
20241007,181600,895093650,39100,39100,39100,39100,0
20241007,181500,895093650,39100,39100,39100,39100,0
20241007,181400,895093650,39100,39100,39100,39100,0
20241007,181300,895093650,39100,39100,39100,39100,0
20241007,181200,895093650,39100,39100,39100,39100,0
20241007,181100,895093650,39100,39100,39100,39100,0
20241007,181000,895093650,39100,39100,39100,39100,0
20241007,180900,895093650,39100,39100,39100,39100,0
20241007,180800,895093650,39100,39100,39100,39100,0
20241007,180700,895093650,39100,39100,39100,39100,0
20241007,180600,895093650,39100,39100,39100,39100,0
20241007,180500,895093650,39100,39100,39100,39100,0
20241007,180400,895093650,39100,39100,39100,39100,0
20241007,180300,895093650,39100,39100,39100,39100,0
20241007,180200,895093650,39100,39100,39100,39100,0
20241007,180100,895093650,39100,39100,39100,39100,0
20241007,180000,895093650,39100,39100,39100,39100,0
20241007,175900,895093650,39100,39100,39100,39100,0
20241007,175800,895093650,39100,39100,39100,39100,0
20241007,175700,895093650,39100,39100,39100,39100,0
20241007,175600,895093650,39100,39100,39100,39100,0
20241007,175500,895093650,39100,39100,39100,39100,0
20241007,175400,895093650,39100,39100,39100,39100,0
20241007,175300,895093650,39100,39100,39100,39100,0
20241007,175200,895093650,39100,39100,39100,39100,0
20241007,175100,895093650,39100,39100,39100,39100,702
20241007,175000,895093650,39100,39100,39100,39100,0
20241007,174900,895093650,39100,39100,39100,39100,0
20241007,174800,895093650,39100,39100,39100,39100,0
20241007,174700,895093650,39100,39100,39100,39100,0
20241007,174600,895093650,39100,39100,39100,39100,0
20241007,174500,895093650,39100,39100,39100,39100,0
20241007,174400,895093650,39100,39100,39100,39100,0
20241007,174300,895093650,39100,39100,39100,39100,0
20241007,174200,895093650,39100,39100,39100,39100,0
20241007,174100,895093650,39100,39100,39100,39100,0
20241007,174000,895093650,39100,39100,39100,39100,0
20241007,173900,895093650,39100,39100,39100,39100,0
20241007,173800,895093650,39100,39100,39100,39100,0
20241007,173700,895093650,39100,39100,39100,39100,0
20241007,173600,895093650,39100,39100,39100,39100,0
20241007,173500,895093650,39100,39100,39100,39100,0
20241007,173400,895093650,39100,39100,39100,39100,0
20241007,173300,895093650,39100,39100,39100,39100,0
20241007,173200,895093650,39100,39100,39100,39100,0
20241007,173100,895093650,39100,39100,39100,39100,0
20241007,173000,895093650,39100,39100,39100,39100,0
20241007,172900,895093650,39100,39100,39100,39100,0
20241007,172800,895093650,39100,39100,39100,39100,0
20241007,172700,895093650,39100,39100,39100,39100,0
20241007,172600,895093650,39100,39100,39100,39100,0
20241007,172500,895093650,39100,39100,39100,39100,0
20241007,172400,895093650,39100,39100,39100,39100,0
20241007,172300,895093650,39100,39100,39100,39100,0
20241007,172200,895093650,39100,39100,39100,39100,0
20241007,172100,895093650,39100,39100,39100,39100,702
20241007,172000,895093650,39100,39100,39100,39100,0
20241007,171900,895093650,39100,39100,39100,39100,0
20241007,171800,895093650,39100,39100,39100,39100,0
20241007,171700,895093650,39100,39100,39100,39100,0
20241007,171600,895093650,39100,39100,39100,39100,0
20241007,171500,895093650,39100,39100,39100,39100,0
20241007,171400,895093650,39100,39100,39100,39100,0
20241007,171300,895093650,39100,39100,39100,39100,0
20241007,171200,895093650,39100,39100,39100,39100,0
20241007,171100,895093650,39100,39100,39100,39100,0
20241007,171000,895093650,39100,39100,39100,39100,0
20241007,170900,895093650,39100,39100,39100,39100,0
20241007,170800,895093650,39100,39100,39100,39100,0
20241007,170700,895093650,39100,39100,39100,39100,0
20241007,170600,895093650,39100,39100,39100,39100,0
20241007,170500,895093650,39100,39100,39100,39100,0
20241007,170400,895093650,39100,39100,39100,39100,0
20241007,170300,895093650,39100,39100,39100,39100,0
20241007,170200,895093650,39100,39100,39100,39100,0
20241007,170100,895093650,39100,39100,39100,39100,0
20241007,170000,895093650,39100,39100,39100,39100,0
20241007,165900,895093650,39100,39100,39100,39100,0
20241007,165800,895093650,39100,39100,39100,39100,0
20241007,165700,895093650,39100,39100,39100,39100,0
20241007,165600,895093650,39100,39100,39100,39100,0
20241007,165500,895093650,39100,39100,39100,39100,0
20241007,165400,895093650,39100,39100,39100,39100,0
20241007,165300,895093650,39100,39100,39100,39100,0
20241007,165200,895093650,39100,39100,39100,39100,0
20241007,165100,895093650,39100,39100,39100,39100,702
20241007,165000,895093650,39100,39100,39100,39100,0
20241007,164900,895093650,39100,39100,39100,39100,0
20241007,164800,895093650,39100,39100,39100,39100,0
20241007,164700,895093650,39100,39100,39100,39100,0
20241007,164600,895093650,39100,39100,39100,39100,0
20241007,164500,895093650,39100,39100,39100,39100,0
20241007,164400,895093650,39100,39100,39100,39100,0
20241007,164300,895093650,39100,39100,39100,39100,0
20241007,164200,895093650,39100,39100,39100,39100,0
20241007,164100,895093650,39100,39100,39100,39100,0
20241007,164000,895093650,39100,39100,39100,39100,0
20241007,163900,895093650,39100,39100,39100,39100,0
20241007,163800,895093650,39100,39100,39100,39100,0
20241007,163700,895093650,39100,39100,39100,39100,0
20241007,163600,895093650,39100,39100,39100,39100,0
20241007,163500,895093650,39100,39100,39100,39100,0
20241007,163400,895093650,39100,39100,39100,39100,0
20241007,163300,895093650,39100,39100,39100,39100,0
20241007,163200,895093650,39100,39100,39100,39100,0
20241007,163100,895093650,39100,39100,39100,39100,0
20241007,163000,895093650,39100,39100,39100,39100,0
20241007,162900,895093650,39100,39100,39100,39100,0
20241007,162800,895093650,39100,39100,39100,39100,0
20241007,162700,895093650,39100,39100,39100,39100,0
20241007,162600,895093650,39100,39100,39100,39100,0
20241007,162500,895093650,39100,39100,39100,39100,0
20241007,162400,895093650,39100,39100,39100,39100,0
20241007,162300,895093650,39100,39100,39100,39100,0
20241007,162200,895093650,39100,39100,39100,39100,0
20241007,162100,895093650,39100,39100,39100,39100,702
20241007,162000,895093650,39100,39100,39100,39100,0
20241007,161900,895093650,39100,39100,39100,39100,0
20241007,161800,895093650,39100,39100,39100,39100,0
20241007,161700,895093650,39100,39100,39100,39100,0
20241007,161600,895093650,39100,39100,39100,39100,0
20241007,161500,895093650,39100,39100,39100,39100,0
20241007,161400,895093650,39100,39100,39100,39100,0
20241007,161300,895093650,39100,39100,39100,39100,0
20241007,161200,895093650,39100,39100,39100,39100,0
20241007,161100,895093650,39100,39100,39100,39100,0
20241007,161000,895093650,39100,39100,39100,39100,0
20241007,160900,895093650,39100,39100,39100,39100,0
20241007,160800,895093650,39100,39100,39100,39100,0
20241007,160700,895093650,39100,39100,39100,39100,0
20241007,160600,895093650,39100,39100,39100,39100,0
20241007,160500,895093650,39100,39100,39100,39100,0
20241007,160400,895093650,39100,39100,39100,39100,0
20241007,160300,895093650,39100,39100,39100,39100,0
20241007,160200,895093650,39100,39100,39100,39100,0
20241007,160100,895093650,39100,39100,39100,39100,0
20241007,160000,895093650,39100,39100,39100,39100,0
20241007,155900,895093650,39100,39100,39100,39100,0
20241007,155800,895093650,39100,39100,39100,39100,0
20241007,155700,895093650,39100,39100,39100,39100,0
20241007,155600,895093650,39100,39100,39100,39100,0
20241007,155500,895093650,39100,39100,39100,39100,0
20241007,155400,895093650,39100,39100,39100,39100,0
20241007,155300,895093650,39100,39100,39100,39100,0
20241007,155200,895093650,39100,39100,39100,39100,0
20241007,155100,895093650,39100,39100,39100,39100,702
20241007,155000,895093650,39100,39100,39100,39100,0
20241007,154900,895093650,39100,39100,39100,39100,0
20241007,154800,895093650,39100,39100,39100,39100,0
20241007,154700,895093650,39100,39100,39100,39100,0
20241007,154600,895093650,39100,39100,39100,39100,0
20241007,154500,895093650,39100,39100,39100,39100,0
20241007,154400,895093650,39100,39100,39100,39100,0
20241007,154300,895093650,39100,39100,39100,39100,0
20241007,154200,895093650,39100,39100,39100,39100,0
20241007,154100,895093650,39100,39100,39100,39100,0
20241007,154000,895093650,39100,39100,39100,39100,0
20241007,153900,895093650,39100,39100,39100,39100,0
20241007,153800,895093650,39100,39100,39100,39100,0
20241007,153700,895093650,39100,39100,39100,39100,0
20241007,153600,895093650,39100,39100,39100,39100,0
20241007,153500,895093650,39100,39100,39100,39100,0
20241007,153400,895093650,39100,39100,39100,39100,0
20241007,153300,895093650,39100,39100,39100,39100,0
20241007,153200,895093650,39100,39100,39100,39100,0
20241007,153100,895093650,39100,39100,39100,39100,0
20241007,153000,895093650,39100,39100,39100,39100,702
20241007,152900,867645450,38950,38950,38950,38950,0
20241007,152800,867645450,38950,38950,38950,38950,0
20241007,152700,867645450,38950,38950,38950,38950,0
20241007,152600,867645450,38950,38950,38950,38950,0
20241007,152500,867645450,38950,38950,38950,38950,0
20241007,152400,867645450,38950,38950,38950,38950,0
20241007,152300,867645450,38950,38950,38950,38950,0
20241007,152200,867645450,38950,38950,38950,38950,0
20241007,152100,867645450,38950,38950,38950,38950,0
20241007,152000,867645450,38950,38950,38950,38950,0
20241007,151900,867645450,38950,39000,39000,38900,313
20241007,151800,855448900,39000,39000,39000,39000,73
20241007,151700,852601900,39000,39100,39100,39000,284
20241007,151600,841509000,39100,39100,39100,39100,0
20241007,151500,841509000,39100,39100,39100,39100,30
20241007,151400,840336000,39100,39100,39100,39100,49
20241007,151300,838420100,39050,39050,39050,39050,0
20241007,151200,838420100,39050,39100,39150,39050,48
20241007,151100,836545550,39050,39100,39100,39050,16
20241007,151000,835920700,39100,39100,39100,39050,90
20241007,150900,832401850,39050,39050,39050,39050,14
20241007,150800,831855150,39050,39100,39100,39050,109
20241007,150700,827593750,39000,39000,39000,39000,1
20241007,150600,827554750,39100,39100,39100,39100,10
20241007,150500,827163750,39100,39000,39100,39000,121
20241007,150400,822436950,39050,39050,39100,39050,110
20241007,150300,818141350,39100,39000,39100,39000,81
20241007,150200,814974450,38950,39000,39000,38950,77
20241007,150100,811971500,39000,39050,39050,39000,210
20241007,150000,803774550,39100,39150,39150,39100,554
20241007,145900,782103050,39300,39200,39300,39200,154
20241007,145800,776062200,39200,39200,39200,39200,6
20241007,145700,775827000,39250,39250,39300,39250,104
20241007,145600,771741100,39300,39250,39300,39250,4
20241007,145500,771583950,39250,39250,39250,39250,4
20241007,145400,771426950,39300,39250,39300,39250,86
20241007,145300,768047550,39300,39250,39300,39250,291
20241007,145200,756612900,39300,39300,39300,39300,79
20241007,145100,753508200,39300,39300,39300,39300,0
20241007,145000,753508200,39300,39300,39300,39300,79
20241007,144900,750403500,39300,39300,39300,39300,0
20241007,144800,750403500,39300,39300,39300,39300,78
20241007,144700,747338100,39250,39250,39250,39250,1
20241007,144600,747298850,39300,39300,39300,39300,138
20241007,144500,741875450,39300,39300,39300,39300,0
20241007,144400,741875450,39300,39300,39300,39300,1
20241007,144300,741836150,39300,39300,39300,39300,106
20241007,144200,737670350,39300,39300,39300,39300,5
20241007,144100,737473850,39300,39250,39300,39250,226
20241007,144000,728596000,39250,39250,39250,39250,10
20241007,143900,728203500,39250,39300,39300,39250,103
20241007,143800,724156800,39300,39300,39300,39300,9
20241007,143700,723803100,39300,39250,39300,39250,45
20241007,143600,722036750,39200,39200,39200,39200,0
20241007,143500,722036750,39200,39250,39250,39200,118
20241007,143400,717407250,39250,39250,39250,39250,0
20241007,143300,717407250,39250,39250,39250,39250,5
20241007,143200,717211000,39250,39250,39250,39250,79
20241007,143100,714110250,39200,39200,39200,39200,23
20241007,143000,713208650,39200,39200,39200,39200,32
20241007,142900,711954250,39200,39200,39200,39200,0
20241007,142800,711954250,39200,39200,39200,39200,292
20241007,142700,700507850,39150,39000,39150,39000,365
20241007,142600,686218850,39150,39150,39150,39150,509
20241007,142500,666291500,39150,39150,39150,39150,0
20241007,142400,666291500,39150,39150,39150,39150,129
20241007,142300,661241150,39150,39150,39150,39150,0
20241007,142200,661241150,39150,39150,39150,39150,1
20241007,142100,661202000,39150,39150,39150,39150,81
20241007,142000,658030850,39100,39000,39100,39000,43
20241007,141900,656352850,39100,39100,39100,39100,78
20241007,141800,653303050,39000,39000,39000,39000,15
20241007,141700,652718050,39000,39000,39000,39000,1
20241007,141600,652679050,38950,39000,39000,38950,6
20241007,141500,652445100,39000,39100,39100,39000,79
20241007,141400,649356400,39100,39100,39100,39100,1
20241007,141300,649317300,39100,39100,39100,39100,145
20241007,141200,643647800,38950,38950,38950,38950,0
20241007,141100,643647800,38950,38950,38950,38950,0
20241007,141000,643647800,38950,38950,38950,38950,6
20241007,140900,643414100,38950,39000,39000,38950,194
20241007,140800,635856700,39000,39000,39000,39000,0
20241007,140700,635856700,39000,39000,39000,39000,15
20241007,140600,635271700,39000,39000,39000,39000,0
20241007,140500,635271700,39000,39000,39000,39000,0
20241007,140400,635271700,39000,39000,39000,39000,0
20241007,140300,635271700,39000,39000,39000,39000,0
20241007,140200,635271700,39000,39100,39100,39000,7
20241007,140100,634998600,39050,39000,39050,39000,188
20241007,140000,627666550,39000,39000,39000,39000,7
20241007,135900,627393550,39000,39000,39000,39000,5
20241007,135800,627198550,39000,39000,39000,39000,169
20241007,135700,620607550,39050,39050,39050,39050,0
20241007,135600,620607550,39050,39050,39050,39050,0
20241007,135500,620607550,39050,39050,39050,39050,6
20241007,135400,620373250,39050,39050,39050,39050,0
20241007,135300,620373250,39050,39050,39050,39050,0
20241007,135200,620373250,39050,39050,39050,39050,0
20241007,135100,620373250,39050,39050,39050,39050,5
20241007,135000,620178000,39050,39050,39050,39050,2
20241007,134900,620099900,39050,39050,39050,39050,4
20241007,134800,619943700,39050,39050,39050,39050,0
20241007,134700,619943700,39050,39050,39050,39050,0
20241007,134600,619943700,39050,39050,39050,39050,31
20241007,134500,618733150,39050,39050,39050,39050,10
20241007,134400,618342650,39000,39000,39000,39000,0
20241007,134300,618342650,39000,39000,39000,39000,0
20241007,134200,618342650,39000,39000,39000,39000,0
20241007,134100,618342650,39000,39000,39000,39000,0
20241007,134000,618342650,39000,39000,39000,39000,0
20241007,133900,618342650,39000,39000,39000,39000,1
20241007,133800,618303650,39050,38950,39050,38950,2
20241007,133700,618225650,39000,39000,39000,39000,13
20241007,133600,617718650,39000,39000,39000,39000,49
20241007,133500,615807650,39050,39100,39100,39050,9
20241007,133400,615456150,39100,39100,39100,39100,2
20241007,133300,615377950,39100,39150,39150,39100,173
20241007,133200,608613550,39150,39150,39150,39150,0
20241007,133100,608613550,39150,39150,39200,39150,268
20241007,133000,598121250,39100,39100,39100,39100,419
20241007,132900,581738350,39100,39100,39100,39100,297
20241007,132800,570125650,39050,39050,39050,39050,0
20241007,132700,570125650,39050,39050,39050,39050,0
20241007,132600,570125650,39050,39050,39050,39050,1
20241007,132500,570086600,39050,39050,39050,39050,1
20241007,132400,570047550,39100,39100,39100,39100,1
20241007,132300,570008450,39050,39050,39050,39050,1
20241007,132200,569969400,39050,39050,39050,39050,18
20241007,132100,569266500,39000,39000,39000,39000,1
20241007,132000,569227500,39050,39050,39050,39050,0
20241007,131900,569227500,39050,39050,39050,39050,0
20241007,131800,569227500,39050,39050,39050,39050,50
20241007,131700,567275000,39050,39050,39050,39050,0
20241007,131600,567275000,39050,39050,39050,39050,0
20241007,131500,567275000,39050,39050,39050,39050,0
20241007,131400,567275000,39050,39050,39050,39050,0
20241007,131300,567275000,39050,39050,39050,39050,0
20241007,131200,567275000,39050,39050,39050,39050,2
20241007,131100,567196900,39050,39050,39050,39050,51
20241007,131000,565205350,39000,39000,39000,39000,223
20241007,130900,556508350,38950,38950,38950,38950,0
20241007,130800,556508350,38950,38950,38950,38950,0
20241007,130700,556508350,38950,38950,38950,38950,100
20241007,130600,552613350,38800,38850,38850,38800,308
20241007,130500,540648200,38850,38850,38850,38850,0
20241007,130400,540648200,38850,38850,38850,38850,10
20241007,130300,540259700,38900,38900,38900,38900,3
20241007,130200,540143000,38950,38950,38950,38950,1
20241007,130100,540104050,38850,38850,38850,38800,71
20241007,130000,537346550,38850,38850,38850,38850,0
20241007,125900,537346550,38850,38850,38850,38850,0
20241007,125800,537346550,38850,38850,38850,38850,0
20241007,125700,537346550,38850,38850,38850,38850,0
20241007,125600,537346550,38850,38850,38850,38850,0
20241007,125500,537346550,38850,38850,38850,38850,1
20241007,125400,537307700,38950,38950,38950,38950,0
20241007,125300,537307700,38950,38950,38950,38950,0
20241007,125200,537307700,38950,38950,38950,38950,0
20241007,125100,537307700,38950,38950,38950,38950,0
20241007,125000,537307700,38950,38950,38950,38950,0
20241007,124900,537307700,38950,38950,38950,38950,0
20241007,124800,537307700,38950,38900,38950,38850,43
20241007,124700,535635150,38850,38850,38850,38850,0
20241007,124600,535635150,38850,38850,38850,38850,0
20241007,124500,535635150,38850,38850,38850,38850,0
20241007,124400,535635150,38850,38850,38850,38850,0
20241007,124300,535635150,38850,38850,38850,38850,1
20241007,124200,535596300,38850,38850,38850,38850,0
20241007,124100,535596300,38850,38850,38850,38850,0
20241007,124000,535596300,38850,38850,38850,38850,4
20241007,123900,535440900,38850,38850,38850,38850,25
20241007,123800,534469650,38900,38900,38900,38900,0
20241007,123700,534469650,38900,38900,38900,38900,0
20241007,123600,534469650,38900,38900,38900,38900,8
20241007,123500,534158450,38850,38850,38850,38850,20
20241007,123400,533381450,38850,38850,38850,38850,19
20241007,123300,532643300,38850,38850,38850,38850,5
20241007,123200,532449050,38900,38900,38900,38900,0
20241007,123100,532449050,38900,38900,38900,38900,0
20241007,123000,532449050,38900,38900,38900,38900,0
20241007,122900,532449050,38900,38900,38900,38900,72
20241007,122800,529648250,38900,38900,38900,38900,15
20241007,122700,529064750,38950,38950,38950,38950,1
20241007,122600,529025800,38950,38950,38950,38950,0
20241007,122500,529025800,38950,38950,38950,38950,0
20241007,122400,529025800,38950,38950,38950,38950,1
20241007,122300,528986850,38900,38900,38900,38900,0
20241007,122200,528986850,38900,38950,38950,38900,17
20241007,122100,528325200,38950,38950,38950,38950,26
20241007,122000,527312500,39000,39000,39000,39000,0
20241007,121900,527312500,39000,39000,39000,39000,0
20241007,121800,527312500,39000,39000,39000,39000,0
20241007,121700,527312500,39000,39000,39000,39000,0
20241007,121600,527312500,39000,39000,39000,39000,0
20241007,121500,527312500,39000,39000,39000,39000,0
20241007,121400,527312500,39000,39000,39000,39000,0
20241007,121300,527312500,39000,39000,39000,39000,0
20241007,121200,527312500,39000,39000,39000,39000,0
20241007,121100,527312500,39000,39000,39000,39000,20
20241007,121000,526532500,38900,38900,38900,38900,0
20241007,120900,526532500,38900,38900,38900,38900,0
20241007,120800,526532500,38900,38950,38950,38850,41
20241007,120700,524936150,38850,38850,38850,38850,27
20241007,120600,523887200,38850,38850,38850,38850,0
20241007,120500,523887200,38850,38850,38850,38850,0
20241007,120400,523887200,38850,38850,38850,38850,319
20241007,120300,511494050,38800,38800,38800,38800,0
20241007,120200,511494050,38800,39000,39000,38800,45
20241007,120100,509740650,39000,39000,39000,39000,0
20241007,120000,509740650,39000,38950,39000,38950,86
20241007,115900,506389150,38950,38950,38950,38950,60
20241007,115800,504052150,38950,38950,38950,38950,1
20241007,115700,504013200,38950,38950,38950,38950,38
20241007,115600,502533100,38950,39000,39000,38950,29
20241007,115500,501402600,39000,38950,39000,38950,40
20241007,115400,499843100,39000,39000,39000,39000,0
20241007,115300,499843100,39000,39000,39000,39000,1
20241007,115200,499804100,39000,39000,39000,39000,0
20241007,115100,499804100,39000,39000,39000,39000,0
20241007,115000,499804100,39000,39000,39000,39000,0
20241007,114900,499804100,39000,39000,39000,39000,8
20241007,114800,499492100,39050,39050,39050,39050,0
20241007,114700,499492100,39050,39050,39050,39050,0
20241007,114600,499492100,39050,39050,39050,39050,0
20241007,114500,499492100,39050,39050,39050,39050,0
20241007,114400,499492100,39050,39050,39050,39050,0
20241007,114300,499492100,39050,39000,39050,39000,92
20241007,114200,495902000,39000,39000,39000,39000,0
20241007,114100,495902000,39000,39000,39000,39000,0
20241007,114000,495902000,39000,39000,39000,39000,0
20241007,113900,495902000,39000,39000,39000,39000,6
20241007,113800,495668000,39000,39000,39000,39000,0
20241007,113700,495668000,39000,39000,39000,39000,0
20241007,113600,495668000,39000,39000,39000,39000,5
20241007,113500,495473000,39050,39000,39050,38950,78
20241007,113400,492432250,38950,38950,38950,38500,2130
20241007,113300,410259350,38950,38950,38950,38950,0
20241007,113200,410259350,38950,38950,38950,38950,5
20241007,113100,410064600,38950,38950,38950,38950,0
20241007,113000,410064600,38950,38950,38950,38950,5
20241007,112900,409869850,39000,39000,39000,39000,81
20241007,112800,406710850,39000,39000,39000,39000,0
20241007,112700,406710850,39000,39000,39000,39000,0
20241007,112600,406710850,39000,39000,39000,39000,0
20241007,112500,406710850,39000,39000,39000,39000,1
20241007,112400,406671850,39000,39000,39000,39000,0
20241007,112300,406671850,39000,39000,39000,39000,0
20241007,112200,406671850,39000,39000,39000,39000,23
20241007,112100,405774850,39100,39100,39100,39100,0
20241007,112000,405774850,39100,39100,39100,39100,0
20241007,111900,405774850,39100,39100,39100,39100,0
20241007,111800,405774850,39100,39100,39100,39100,0
20241007,111700,405774850,39100,39050,39100,39050,26
20241007,111600,404759450,39050,39050,39050,39050,0
20241007,111500,404759450,39050,39050,39050,39050,0
20241007,111400,404759450,39050,39050,39050,39050,0
20241007,111300,404759450,39050,39050,39050,39050,2
20241007,111200,404681350,39000,39000,39000,39000,20
20241007,111100,403901350,39150,39150,39150,39150,0
20241007,111000,403901350,39150,39150,39150,39150,3
20241007,110900,403783900,39150,39100,39150,39100,148
20241007,110800,397994550,39100,39100,39100,39100,17
20241007,110700,397329850,39100,39050,39100,39050,52
20241007,110600,395298750,39050,39050,39050,39050,11
20241007,110500,394869200,39100,39100,39100,39100,0
20241007,110400,394869200,39100,39100,39100,39100,0
20241007,110300,394869200,39100,39100,39100,39100,24
20241007,110200,393930800,39100,39050,39100,39050,126
20241007,110100,389007500,38900,38900,38900,38900,0
20241007,110000,389007500,38900,38900,38900,38900,2
20241007,105900,388929700,38900,38900,38900,38900,0
20241007,105800,388929700,38900,38900,38900,38900,47
20241007,105700,387101400,38900,39050,39050,38900,1013
20241007,105600,347653000,39050,39100,39100,39050,109
20241007,105500,343395750,39100,39100,39100,39100,0
20241007,105400,343395750,39100,39100,39100,39100,70
20241007,105300,340658750,39100,39100,39100,39100,1
20241007,105200,340619650,39100,39100,39100,39100,0
20241007,105100,340619650,39100,39100,39100,39100,2
20241007,105000,340541450,39150,39150,39150,39150,30
20241007,104900,339366950,39200,39200,39200,39200,0
20241007,104800,339366950,39200,39200,39200,39200,0
20241007,104700,339366950,39200,39150,39200,39150,130
20241007,104600,334273600,39100,39100,39100,39100,0
20241007,104500,334273600,39100,39100,39100,39100,42
20241007,104400,332631400,39150,39150,39150,39150,11
20241007,104300,332200750,39200,39200,39200,39200,0
20241007,104200,332200750,39200,39200,39200,39200,0
20241007,104100,332200750,39200,39200,39200,39200,3
20241007,104000,332083150,39200,39200,39200,39200,0
20241007,103900,332083150,39200,39150,39200,39150,80
20241007,103800,328947400,39150,39100,39150,39100,160
20241007,103700,322689450,38950,38950,38950,38950,0
20241007,103600,322689450,38950,38950,38950,38950,0
20241007,103500,322689450,38950,38950,38950,38950,25
20241007,103400,321715700,38950,39000,39150,38950,246
20241007,103300,312121700,39000,39000,39000,39000,30
20241007,103200,310951700,39000,39000,39000,39000,1
20241007,103100,310912700,39000,39000,39000,39000,50
20241007,103000,308962700,39000,39050,39050,39000,359
20241007,102900,294954300,39050,39050,39050,39050,0
20241007,102800,294954300,39050,39100,39100,39050,40
20241007,102700,293391450,39200,39200,39200,39200,101
20241007,102600,289432250,39200,39100,39200,39100,17
20241007,102500,288765950,39200,39200,39200,39200,0
20241007,102400,288765950,39200,39200,39200,39200,0
20241007,102300,288765950,39200,39200,39200,39200,3
20241007,102200,288648350,39100,39100,39100,39100,1
20241007,102100,288609250,39100,39100,39100,39100,2
20241007,102000,288531050,39100,39100,39100,39100,1
20241007,101900,288491950,39100,39100,39100,39100,2
20241007,101800,288413750,39100,39150,39150,39100,38
20241007,101700,286926950,39150,39150,39150,39150,82
20241007,101600,283716650,39050,39050,39050,39050,1
20241007,101500,283677600,39150,39150,39150,39150,3
20241007,101400,283560150,39050,39050,39050,39050,1
20241007,101300,283521100,39050,39050,39050,39050,10
20241007,101200,283130600,39050,39050,39050,39050,301
20241007,101100,271376550,39200,39100,39200,39100,51
20241007,101000,269380550,39200,39200,39200,39200,0
20241007,100900,269380550,39200,39200,39200,39200,0
20241007,100800,269380550,39200,39200,39200,39200,31
20241007,100700,268165350,39100,39200,39200,39100,6
20241007,100600,267930650,39250,39250,39250,39250,0
20241007,100500,267930650,39250,39150,39250,39050,540
20241007,100400,246835350,39050,39050,39050,39050,1
20241007,100300,246796300,39100,39100,39100,39100,5
20241007,100200,246600800,39150,39000,39150,39000,447
20241007,100100,229161450,39150,39100,39150,39050,229
20241007,100000,220203500,39100,39150,39150,39100,21
20241007,095900,219382350,39200,39200,39200,39200,0
20241007,095800,219382350,39200,39200,39200,39200,2
20241007,095700,219303950,39200,39200,39200,39200,0
20241007,095600,219303950,39200,39200,39200,39200,69
20241007,095500,216599150,39200,39200,39200,39200,42
20241007,095400,214952750,39200,39200,39200,39200,5
20241007,095300,214756750,39200,39200,39200,39200,1
20241007,095200,214717550,39100,39100,39100,39100,0
20241007,095100,214717550,39100,39100,39100,39100,1
20241007,095000,214678450,39200,39200,39200,39200,0
20241007,094900,214678450,39200,39200,39200,39200,0
20241007,094800,214678450,39200,39150,39200,39150,725
20241007,094700,186264800,39150,39150,39150,39150,23
20241007,094600,185364350,39150,39100,39200,39100,170
20241007,094500,178710950,39100,39000,39100,39000,363
20241007,094400,164538650,39000,38850,39000,38850,6
20241007,094300,164305400,38800,38800,38800,38800,0
20241007,094200,164305400,38800,39100,39100,38800,501
20241007,094100,144836350,39100,39000,39100,39000,217
20241007,094000,136373150,38950,38950,38950,38950,76
20241007,093900,133412950,38950,38950,38950,38900,21
20241007,093800,132595100,38950,38950,38950,38950,11
20241007,093700,132166650,38950,38950,38950,38950,0
20241007,093600,132166650,38950,38950,38950,38950,0
20241007,093500,132166650,38950,38950,38950,38950,1
20241007,093400,132127700,39000,39000,39000,39000,115
20241007,093300,127642700,38950,38950,38950,38950,61
20241007,093200,125266750,38950,38950,38950,38950,4
20241007,093100,125110950,38950,38950,38950,38950,50
20241007,093000,123163450,38950,38950,38950,38950,0
20241007,092900,123163450,38950,38950,38950,38950,22
20241007,092800,122306550,38950,38950,38950,38950,19
20241007,092700,121566500,38950,38950,38950,38950,1
20241007,092600,121527550,39000,38900,39000,38900,373
20241007,092500,107000450,38900,38850,38900,38850,47
20241007,092400,105174450,38800,38800,38800,38800,0
20241007,092300,105174450,38800,38800,38800,38800,0
20241007,092200,105174450,38800,38800,38850,38800,17
20241007,092100,104514300,38800,38800,38800,38800,0
20241007,092000,104514300,38800,38800,38800,38800,70
20241007,091900,101798300,38800,38800,38800,38800,14
20241007,091800,101255100,38700,38700,38700,38700,0
20241007,091700,101255100,38700,38700,38700,38700,2
20241007,091600,101177700,38750,38750,38750,38750,168
20241007,091500,94667700,38800,38850,38850,38800,226
20241007,091400,85894150,38850,38800,38850,38800,25
20241007,091300,84923900,38750,38750,38750,38750,4
20241007,091200,84768900,38700,38700,38700,38700,22
20241007,091100,83917500,38550,38550,38550,38550,50
20241007,091000,81990000,38600,38550,38600,38550,37
20241007,090900,80562150,38550,38500,38550,38450,58
20241007,090800,78329700,38500,38450,38500,38450,165
20241007,090700,71985350,38500,38500,38500,38500,1
20241007,090600,71946850,38450,38500,38500,38450,248
20241007,090500,62403850,38550,38550,38550,38450,380
20241007,090400,47770500,38550,38650,38700,38550,349
20241007,090300,34292800,38700,38800,38800,38650,247
20241007,090200,24732700,38750,39150,39150,38750,10
20241007,090100,24341600,39250,39100,39250,38800,361
20241007,090000,10257400,39400,39000,39400,39000,263