KissMeData/236200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210800,608547700,25300,25300,25300,25300,142
20241007,210700,608547700,25300,25300,25300,25300,0
20241007,210600,608547700,25300,25300,25300,25300,0
20241007,210500,608547700,25300,25300,25300,25300,0
20241007,210400,608547700,25300,25300,25300,25300,0
20241007,210300,608547700,25300,25300,25300,25300,0
20241007,210200,608547700,25300,25300,25300,25300,0
20241007,210100,608547700,25300,25300,25300,25300,0
20241007,210000,608547700,25300,25300,25300,25300,0
20241007,205900,608547700,25300,25300,25300,25300,0
20241007,205800,608547700,25300,25300,25300,25300,0
20241007,205700,608547700,25300,25300,25300,25300,0
20241007,205600,608547700,25300,25300,25300,25300,0
20241007,205500,608547700,25300,25300,25300,25300,0
20241007,205400,608547700,25300,25300,25300,25300,0
20241007,205300,608547700,25300,25300,25300,25300,0
20241007,205200,608547700,25300,25300,25300,25300,0
20241007,205100,608547700,25300,25300,25300,25300,0
20241007,205000,608547700,25300,25300,25300,25300,0
20241007,204900,608547700,25300,25300,25300,25300,0
20241007,204800,608547700,25300,25300,25300,25300,0
20241007,204700,608547700,25300,25300,25300,25300,0
20241007,204600,608547700,25300,25300,25300,25300,0
20241007,204500,608547700,25300,25300,25300,25300,0
20241007,204400,608547700,25300,25300,25300,25300,0
20241007,204300,608547700,25300,25300,25300,25300,0
20241007,204200,608547700,25300,25300,25300,25300,0
20241007,204100,608547700,25300,25300,25300,25300,0
20241007,204000,608547700,25300,25300,25300,25300,0
20241007,203900,608547700,25300,25300,25300,25300,0
20241007,203800,608547700,25300,25300,25300,25300,142
20241007,203700,608547700,25300,25300,25300,25300,0
20241007,203600,608547700,25300,25300,25300,25300,0
20241007,203500,608547700,25300,25300,25300,25300,0
20241007,203400,608547700,25300,25300,25300,25300,0
20241007,203300,608547700,25300,25300,25300,25300,0
20241007,203200,608547700,25300,25300,25300,25300,0
20241007,203100,608547700,25300,25300,25300,25300,0
20241007,203000,608547700,25300,25300,25300,25300,0
20241007,202900,608547700,25300,25300,25300,25300,0
20241007,202800,608547700,25300,25300,25300,25300,0
20241007,202700,608547700,25300,25300,25300,25300,0
20241007,202600,608547700,25300,25300,25300,25300,0
20241007,202500,608547700,25300,25300,25300,25300,0
20241007,202400,608547700,25300,25300,25300,25300,0
20241007,202300,608547700,25300,25300,25300,25300,0
20241007,202200,608547700,25300,25300,25300,25300,0
20241007,202100,608547700,25300,25300,25300,25300,0
20241007,202000,608547700,25300,25300,25300,25300,0
20241007,201900,608547700,25300,25300,25300,25300,0
20241007,201800,608547700,25300,25300,25300,25300,0
20241007,201700,608547700,25300,25300,25300,25300,0
20241007,201600,608547700,25300,25300,25300,25300,0
20241007,201500,608547700,25300,25300,25300,25300,0
20241007,201400,608547700,25300,25300,25300,25300,0
20241007,201300,608547700,25300,25300,25300,25300,0
20241007,201200,608547700,25300,25300,25300,25300,0
20241007,201100,608547700,25300,25300,25300,25300,0
20241007,201000,608547700,25300,25300,25300,25300,0
20241007,200900,608547700,25300,25300,25300,25300,0
20241007,200800,608547700,25300,25300,25300,25300,142
20241007,200700,608547700,25300,25300,25300,25300,0
20241007,200600,608547700,25300,25300,25300,25300,0
20241007,200500,608547700,25300,25300,25300,25300,0
20241007,200400,608547700,25300,25300,25300,25300,0
20241007,200300,608547700,25300,25300,25300,25300,0
20241007,200200,608547700,25300,25300,25300,25300,0
20241007,200100,608547700,25300,25300,25300,25300,0
20241007,200000,608547700,25300,25300,25300,25300,0
20241007,195900,608547700,25300,25300,25300,25300,0
20241007,195800,608547700,25300,25300,25300,25300,0
20241007,195700,608547700,25300,25300,25300,25300,0
20241007,195600,608547700,25300,25300,25300,25300,0
20241007,195500,608547700,25300,25300,25300,25300,0
20241007,195400,608547700,25300,25300,25300,25300,0
20241007,195300,608547700,25300,25300,25300,25300,0
20241007,195200,608547700,25300,25300,25300,25300,0
20241007,195100,608547700,25300,25300,25300,25300,0
20241007,195000,608547700,25300,25300,25300,25300,0
20241007,194900,608547700,25300,25300,25300,25300,0
20241007,194800,608547700,25300,25300,25300,25300,0
20241007,194700,608547700,25300,25300,25300,25300,0
20241007,194600,608547700,25300,25300,25300,25300,0
20241007,194500,608547700,25300,25300,25300,25300,0
20241007,194400,608547700,25300,25300,25300,25300,0
20241007,194300,608547700,25300,25300,25300,25300,0
20241007,194200,608547700,25300,25300,25300,25300,0
20241007,194100,608547700,25300,25300,25300,25300,0
20241007,194000,608547700,25300,25300,25300,25300,0
20241007,193900,608547700,25300,25300,25300,25300,0
20241007,193800,608547700,25300,25300,25300,25300,142
20241007,193700,608547700,25300,25300,25300,25300,0
20241007,193600,608547700,25300,25300,25300,25300,0
20241007,193500,608547700,25300,25300,25300,25300,0
20241007,193400,608547700,25300,25300,25300,25300,0
20241007,193300,608547700,25300,25300,25300,25300,0
20241007,193200,608547700,25300,25300,25300,25300,0
20241007,193100,608547700,25300,25300,25300,25300,0
20241007,193000,608547700,25300,25300,25300,25300,0
20241007,192900,608547700,25300,25300,25300,25300,0
20241007,192800,608547700,25300,25300,25300,25300,0
20241007,192700,608547700,25300,25300,25300,25300,0
20241007,192600,608547700,25300,25300,25300,25300,0
20241007,192500,608547700,25300,25300,25300,25300,0
20241007,192400,608547700,25300,25300,25300,25300,0
20241007,192300,608547700,25300,25300,25300,25300,0
20241007,192200,608547700,25300,25300,25300,25300,0
20241007,192100,608547700,25300,25300,25300,25300,0
20241007,192000,608547700,25300,25300,25300,25300,0
20241007,191900,608547700,25300,25300,25300,25300,0
20241007,191800,608547700,25300,25300,25300,25300,0
20241007,191700,608547700,25300,25300,25300,25300,0
20241007,191600,608547700,25300,25300,25300,25300,0
20241007,191500,608547700,25300,25300,25300,25300,0
20241007,191400,608547700,25300,25300,25300,25300,0
20241007,191300,608547700,25300,25300,25300,25300,0
20241007,191200,608547700,25300,25300,25300,25300,0
20241007,191100,608547700,25300,25300,25300,25300,0
20241007,191000,608547700,25300,25300,25300,25300,0
20241007,190900,608547700,25300,25300,25300,25300,0
20241007,190800,608547700,25300,25300,25300,25300,142
20241007,190700,608547700,25300,25300,25300,25300,0
20241007,190600,608547700,25300,25300,25300,25300,0
20241007,190500,608547700,25300,25300,25300,25300,0
20241007,190400,608547700,25300,25300,25300,25300,0
20241007,190300,608547700,25300,25300,25300,25300,0
20241007,190200,608547700,25300,25300,25300,25300,0
20241007,190100,608547700,25300,25300,25300,25300,0
20241007,190000,608547700,25300,25300,25300,25300,0
20241007,185900,608547700,25300,25300,25300,25300,0
20241007,185800,608547700,25300,25300,25300,25300,0
20241007,185700,608547700,25300,25300,25300,25300,0
20241007,185600,608547700,25300,25300,25300,25300,0
20241007,185500,608547700,25300,25300,25300,25300,0
20241007,185400,608547700,25300,25300,25300,25300,0
20241007,185300,608547700,25300,25300,25300,25300,0
20241007,185200,608547700,25300,25300,25300,25300,0
20241007,185100,608547700,25300,25300,25300,25300,0
20241007,185000,608547700,25300,25300,25300,25300,0
20241007,184900,608547700,25300,25300,25300,25300,0
20241007,184800,608547700,25300,25300,25300,25300,0
20241007,184700,608547700,25300,25300,25300,25300,0
20241007,184600,608547700,25300,25300,25300,25300,0
20241007,184500,608547700,25300,25300,25300,25300,0
20241007,184400,608547700,25300,25300,25300,25300,0
20241007,184300,608547700,25300,25300,25300,25300,0
20241007,184200,608547700,25300,25300,25300,25300,0
20241007,184100,608547700,25300,25300,25300,25300,0
20241007,184000,608547700,25300,25300,25300,25300,0
20241007,183900,608547700,25300,25300,25300,25300,0
20241007,183800,608547700,25300,25300,25300,25300,142
20241007,183700,608547700,25300,25300,25300,25300,0
20241007,183600,608547700,25300,25300,25300,25300,0
20241007,183500,608547700,25300,25300,25300,25300,0
20241007,183400,608547700,25300,25300,25300,25300,0
20241007,183300,608547700,25300,25300,25300,25300,0
20241007,183200,608547700,25300,25300,25300,25300,0
20241007,183100,608547700,25300,25300,25300,25300,0
20241007,183000,608547700,25300,25300,25300,25300,0
20241007,182900,608547700,25300,25300,25300,25300,0
20241007,182800,608547700,25300,25300,25300,25300,0
20241007,182700,608547700,25300,25300,25300,25300,0
20241007,182600,608547700,25300,25300,25300,25300,0
20241007,182500,608547700,25300,25300,25300,25300,0
20241007,182400,608547700,25300,25300,25300,25300,0
20241007,182300,608547700,25300,25300,25300,25300,0
20241007,182200,608547700,25300,25300,25300,25300,0
20241007,182100,608547700,25300,25300,25300,25300,0
20241007,182000,608547700,25300,25300,25300,25300,0
20241007,181900,608547700,25300,25300,25300,25300,0
20241007,181800,608547700,25300,25300,25300,25300,0
20241007,181700,608547700,25300,25300,25300,25300,0
20241007,181600,608547700,25300,25300,25300,25300,0
20241007,181500,608547700,25300,25300,25300,25300,0
20241007,181400,608547700,25300,25300,25300,25300,0
20241007,181300,608547700,25300,25300,25300,25300,0
20241007,181200,608547700,25300,25300,25300,25300,0
20241007,181100,608547700,25300,25300,25300,25300,0
20241007,181000,608547700,25300,25300,25300,25300,0
20241007,180900,608547700,25300,25300,25300,25300,0
20241007,180800,608547700,25300,25300,25300,25300,142
20241007,180700,608547700,25300,25300,25300,25300,0
20241007,180600,608547700,25300,25300,25300,25300,0
20241007,180500,608547700,25300,25300,25300,25300,0
20241007,180400,608547700,25300,25300,25300,25300,0
20241007,180300,608547700,25300,25300,25300,25300,0
20241007,180200,608547700,25300,25300,25300,25300,0
20241007,180100,608547700,25300,25300,25300,25300,0
20241007,180000,608547700,25300,25300,25300,25300,0
20241007,175900,608547700,25300,25300,25300,25300,0
20241007,175800,608547700,25300,25300,25300,25300,0
20241007,175700,608547700,25300,25300,25300,25300,0
20241007,175600,608547700,25300,25300,25300,25300,0
20241007,175500,608547700,25300,25300,25300,25300,0
20241007,175400,608547700,25300,25300,25300,25300,0
20241007,175300,608547700,25300,25300,25300,25300,0
20241007,175200,608547700,25300,25300,25300,25300,0
20241007,175100,608547700,25300,25300,25300,25300,0
20241007,175000,608547700,25300,25300,25300,25300,0
20241007,174900,608547700,25300,25300,25300,25300,0
20241007,174800,608547700,25300,25300,25300,25300,0
20241007,174700,608547700,25300,25300,25300,25300,0
20241007,174600,608547700,25300,25300,25300,25300,0
20241007,174500,608547700,25300,25300,25300,25300,0
20241007,174400,608547700,25300,25300,25300,25300,0
20241007,174300,608547700,25300,25300,25300,25300,0
20241007,174200,608547700,25300,25300,25300,25300,0
20241007,174100,608547700,25300,25300,25300,25300,0
20241007,174000,608547700,25300,25300,25300,25300,0
20241007,173900,608547700,25300,25300,25300,25300,0
20241007,173800,608547700,25300,25300,25300,25300,142
20241007,173700,608547700,25300,25300,25300,25300,0
20241007,173600,608547700,25300,25300,25300,25300,0
20241007,173500,608547700,25300,25300,25300,25300,0
20241007,173400,608547700,25300,25300,25300,25300,0
20241007,173300,608547700,25300,25300,25300,25300,0
20241007,173200,608547700,25300,25300,25300,25300,0
20241007,173100,608547700,25300,25300,25300,25300,0
20241007,173000,608547700,25300,25300,25300,25300,0
20241007,172900,608547700,25300,25300,25300,25300,0
20241007,172800,608547700,25300,25300,25300,25300,0
20241007,172700,608547700,25300,25300,25300,25300,0
20241007,172600,608547700,25300,25300,25300,25300,0
20241007,172500,608547700,25300,25300,25300,25300,0
20241007,172400,608547700,25300,25300,25300,25300,0
20241007,172300,608547700,25300,25300,25300,25300,0
20241007,172200,608547700,25300,25300,25300,25300,0
20241007,172100,608547700,25300,25300,25300,25300,0
20241007,172000,608547700,25300,25300,25300,25300,0
20241007,171900,608547700,25300,25300,25300,25300,0
20241007,171800,608547700,25300,25300,25300,25300,0
20241007,171700,608547700,25300,25300,25300,25300,0
20241007,171600,608547700,25300,25300,25300,25300,0
20241007,171500,608547700,25300,25300,25300,25300,0
20241007,171400,608547700,25300,25300,25300,25300,0
20241007,171300,608547700,25300,25300,25300,25300,0
20241007,171200,608547700,25300,25300,25300,25300,0
20241007,171100,608547700,25300,25300,25300,25300,0
20241007,171000,608547700,25300,25300,25300,25300,0
20241007,170900,608547700,25300,25300,25300,25300,0
20241007,170800,608547700,25300,25300,25300,25300,142
20241007,170700,608547700,25300,25300,25300,25300,0
20241007,170600,608547700,25300,25300,25300,25300,0
20241007,170500,608547700,25300,25300,25300,25300,0
20241007,170400,608547700,25300,25300,25300,25300,0
20241007,170300,608547700,25300,25300,25300,25300,0
20241007,170200,608547700,25300,25300,25300,25300,0
20241007,170100,608547700,25300,25300,25300,25300,0
20241007,170000,608547700,25300,25300,25300,25300,0
20241007,165900,608547700,25300,25300,25300,25300,0
20241007,165800,608547700,25300,25300,25300,25300,0
20241007,165700,608547700,25300,25300,25300,25300,0
20241007,165600,608547700,25300,25300,25300,25300,0
20241007,165500,608547700,25300,25300,25300,25300,0
20241007,165400,608547700,25300,25300,25300,25300,0
20241007,165300,608547700,25300,25300,25300,25300,0
20241007,165200,608547700,25300,25300,25300,25300,0
20241007,165100,608547700,25300,25300,25300,25300,0
20241007,165000,608547700,25300,25300,25300,25300,0
20241007,164900,608547700,25300,25300,25300,25300,0
20241007,164800,608547700,25300,25300,25300,25300,0
20241007,164700,608547700,25300,25300,25300,25300,0
20241007,164600,608547700,25300,25300,25300,25300,0
20241007,164500,608547700,25300,25300,25300,25300,0
20241007,164400,608547700,25300,25300,25300,25300,0
20241007,164300,608547700,25300,25300,25300,25300,0
20241007,164200,608547700,25300,25300,25300,25300,0
20241007,164100,608547700,25300,25300,25300,25300,0
20241007,164000,608547700,25300,25300,25300,25300,0
20241007,163900,608547700,25300,25300,25300,25300,0
20241007,163800,608547700,25300,25300,25300,25300,142
20241007,163700,608547700,25300,25300,25300,25300,0
20241007,163600,608547700,25300,25300,25300,25300,0
20241007,163500,608547700,25300,25300,25300,25300,0
20241007,163400,608547700,25300,25300,25300,25300,0
20241007,163300,608547700,25300,25300,25300,25300,0
20241007,163200,608547700,25300,25300,25300,25300,0
20241007,163100,608547700,25300,25300,25300,25300,0
20241007,163000,608547700,25300,25300,25300,25300,0
20241007,162900,608547700,25300,25300,25300,25300,0
20241007,162800,608547700,25300,25300,25300,25300,0
20241007,162700,608547700,25300,25300,25300,25300,0
20241007,162600,608547700,25300,25300,25300,25300,0
20241007,162500,608547700,25300,25300,25300,25300,0
20241007,162400,608547700,25300,25300,25300,25300,0
20241007,162300,608547700,25300,25300,25300,25300,0
20241007,162200,608547700,25300,25300,25300,25300,0
20241007,162100,608547700,25300,25300,25300,25300,0
20241007,162000,608547700,25300,25300,25300,25300,0
20241007,161900,608547700,25300,25300,25300,25300,0
20241007,161800,608547700,25300,25300,25300,25300,0
20241007,161700,608547700,25300,25300,25300,25300,0
20241007,161600,608547700,25300,25300,25300,25300,0
20241007,161500,608547700,25300,25300,25300,25300,0
20241007,161400,608547700,25300,25300,25300,25300,0
20241007,161300,608547700,25300,25300,25300,25300,0
20241007,161200,608547700,25300,25300,25300,25300,0
20241007,161100,608547700,25300,25300,25300,25300,0
20241007,161000,608547700,25300,25300,25300,25300,0
20241007,160900,608547700,25300,25300,25300,25300,0
20241007,160800,608547700,25300,25300,25300,25300,142
20241007,160700,608547700,25300,25300,25300,25300,0
20241007,160600,608547700,25300,25300,25300,25300,0
20241007,160500,608547700,25300,25300,25300,25300,0
20241007,160400,608547700,25300,25300,25300,25300,0
20241007,160300,608547700,25300,25300,25300,25300,0
20241007,160200,608547700,25300,25300,25300,25300,0
20241007,160100,608547700,25300,25300,25300,25300,0
20241007,160000,608547700,25300,25300,25300,25300,0
20241007,155900,608547700,25300,25300,25300,25300,0
20241007,155800,608547700,25300,25300,25300,25300,0
20241007,155700,608547700,25300,25300,25300,25300,0
20241007,155600,608547700,25300,25300,25300,25300,0
20241007,155500,608547700,25300,25300,25300,25300,0
20241007,155400,608547700,25300,25300,25300,25300,0
20241007,155300,608547700,25300,25300,25300,25300,0
20241007,155200,608547700,25300,25300,25300,25300,0
20241007,155100,608547700,25300,25300,25300,25300,0
20241007,155000,608547700,25300,25300,25300,25300,0
20241007,154900,608547700,25300,25300,25300,25300,0
20241007,154800,608547700,25300,25300,25300,25300,0
20241007,154700,608547700,25300,25300,25300,25300,0
20241007,154600,608547700,25300,25300,25300,25300,0
20241007,154500,608547700,25300,25300,25300,25300,0
20241007,154400,608547700,25300,25300,25300,25300,0
20241007,154300,608547700,25300,25300,25300,25300,0
20241007,154200,608547700,25300,25300,25300,25300,0
20241007,154100,608547700,25300,25300,25300,25300,0
20241007,154000,608547700,25300,25300,25300,25300,0
20241007,153900,608547700,25300,25300,25300,25300,0
20241007,153800,608547700,25300,25300,25300,25300,142
20241007,153700,608547700,25300,25300,25300,25300,0
20241007,153600,608547700,25300,25300,25300,25300,0
20241007,153500,608547700,25300,25300,25300,25300,0
20241007,153400,608547700,25300,25300,25300,25300,0
20241007,153300,608547700,25300,25300,25300,25300,0
20241007,153200,608547700,25300,25300,25300,25300,0
20241007,153100,608547700,25300,25300,25300,25300,0
20241007,153000,608547700,25300,25300,25300,25300,142
20241007,152900,604955100,25300,25300,25300,25300,0
20241007,152800,604955100,25300,25300,25300,25300,0
20241007,152700,604955100,25300,25300,25300,25300,0
20241007,152600,604955100,25300,25300,25300,25300,0
20241007,152500,604955100,25300,25300,25300,25300,0
20241007,152400,604955100,25300,25300,25300,25300,0
20241007,152300,604955100,25300,25300,25300,25300,0
20241007,152200,604955100,25300,25300,25300,25300,0
20241007,152100,604955100,25300,25300,25300,25300,0
20241007,152000,604955100,25300,25300,25300,25300,0
20241007,151900,604955100,25300,25250,25300,25250,277
20241007,151800,597947550,25250,25250,25250,25250,1
20241007,151700,597922300,25250,25250,25300,25250,107
20241007,151600,595219850,25300,25300,25300,25300,400
20241007,151500,585099850,25300,25300,25300,25300,20
20241007,151400,584593850,25300,25300,25300,25300,67
20241007,151300,582898750,25300,25250,25300,25250,14
20241007,151200,582545150,25250,25250,25250,25250,66
20241007,151100,580878650,25250,25250,25250,25250,20
20241007,151000,580373650,25250,25250,25250,25250,1
20241007,150900,580348400,25250,25250,25250,25250,69
20241007,150800,578606150,25250,25200,25250,25200,43
20241007,150700,577521700,25250,25200,25250,25200,106
20241007,150600,574846250,25200,25200,25200,25200,16
20241007,150500,574443050,25250,25200,25250,25200,18
20241007,150400,573988600,25250,25200,25250,25200,28
20241007,150300,573282950,25250,25250,25250,25250,0
20241007,150200,573282950,25250,25250,25300,25250,268
20241007,150100,566512650,25250,25250,25250,25250,18
20241007,150000,566058150,25250,25150,25250,25150,67
20241007,145900,564366500,25250,25250,25250,25250,0
20241007,145800,564366500,25250,25300,25300,25250,57
20241007,145700,562927150,25250,25250,25250,25250,12
20241007,145600,562624150,25250,25250,25250,25250,4
20241007,145500,562523150,25300,25200,25300,25200,419
20241007,145400,551957700,25200,25150,25200,25150,1011
20241007,145300,526481000,25200,25200,25200,25200,66
20241007,145200,524817800,25200,25200,25200,25200,0
20241007,145100,524817800,25200,25150,25200,25150,36
20241007,145000,523912350,25150,25100,25150,25100,137
20241007,144900,520471800,25150,25150,25150,25150,200
20241007,144800,515441800,25150,25150,25200,25150,146
20241007,144700,511769850,25200,25200,25200,25200,1
20241007,144600,511744650,25200,25250,25250,25200,214
20241007,144500,506350500,25250,25250,25250,25250,44
20241007,144400,505239500,25250,25250,25250,25250,2
20241007,144300,505189000,25250,25250,25250,25250,109
20241007,144200,502436750,25250,25250,25250,25250,101
20241007,144100,499886500,25250,25250,25250,25250,71
20241007,144000,498093750,25250,25250,25250,25250,0
20241007,143900,498093750,25250,25250,25250,25250,1
20241007,143800,498068500,25250,25250,25250,25250,66
20241007,143700,496402000,25250,25250,25250,25250,0
20241007,143600,496402000,25250,25250,25250,25250,68
20241007,143500,494685000,25250,25250,25250,25250,1
20241007,143400,494659750,25250,25250,25250,25250,200
20241007,143300,489609750,25250,25250,25250,25250,66
20241007,143200,487943250,25250,25250,25250,25250,1
20241007,143100,487918000,25200,25200,25200,25200,60
20241007,143000,486406000,25200,25200,25200,25200,25
20241007,142900,485776000,25200,25200,25200,25200,67
20241007,142800,484087600,25200,25200,25200,25200,150
20241007,142700,480307600,25250,25250,25250,25250,0
20241007,142600,480307600,25250,25250,25250,25250,112
20241007,142500,477479600,25250,25250,25250,25250,0
20241007,142400,477479600,25250,25250,25250,25250,66
20241007,142300,475813100,25200,25250,25250,25200,2
20241007,142200,475762650,25200,25200,25200,25200,0
20241007,142100,475762650,25200,25150,25200,25150,75
20241007,142000,473873150,25200,25200,25200,25200,11
20241007,141900,473595950,25200,25200,25200,25200,66
20241007,141800,471932750,25150,25150,25150,25150,0
20241007,141700,471932750,25150,25200,25200,25150,276
20241007,141600,464978050,25200,25200,25200,25200,1
20241007,141500,464952850,25200,25200,25200,25200,1
20241007,141400,464927650,25150,25150,25150,25150,5
20241007,141300,464801900,25150,25150,25150,25150,44
20241007,141200,463695300,25200,25200,25200,25200,66
20241007,141100,462032100,25200,25200,25200,25200,0
20241007,141000,462032100,25200,25150,25200,25150,254
20241007,140900,455643950,25150,25150,25150,25050,135
20241007,140800,452255600,25150,25150,25150,25150,0
20241007,140700,452255600,25150,25150,25150,25150,68
20241007,140600,450545400,25150,25150,25150,25150,0
20241007,140500,450545400,25150,25150,25150,25150,0
20241007,140400,450545400,25150,25150,25150,25150,0
20241007,140300,450545400,25150,25150,25150,25150,0
20241007,140200,450545400,25150,25150,25150,25150,0
20241007,140100,450545400,25150,25150,25150,25150,0
20241007,140000,450545400,25150,25150,25150,25150,0
20241007,135900,450545400,25150,25150,25150,25150,0
20241007,135800,450545400,25150,25150,25150,25150,5
20241007,135700,450419650,25050,25100,25150,25050,574
20241007,135600,436040550,25100,25100,25100,25100,0
20241007,135500,436040550,25100,25100,25100,25100,0
20241007,135400,436040550,25100,25100,25100,25100,0
20241007,135300,436040550,25100,25100,25100,25100,0
20241007,135200,436040550,25100,25100,25100,25100,54
20241007,135100,434685150,25100,25100,25100,25100,0
20241007,135000,434685150,25100,25100,25100,25100,0
20241007,134900,434685150,25100,25100,25100,25100,0
20241007,134800,434685150,25100,25100,25100,25100,0
20241007,134700,434685150,25100,25100,25100,25100,0
20241007,134600,434685150,25100,25100,25100,25100,2
20241007,134500,434634950,25100,25100,25100,25100,0
20241007,134400,434634950,25100,25100,25100,25100,0
20241007,134300,434634950,25100,25100,25100,25100,55
20241007,134200,433254450,25100,25100,25100,25100,0
20241007,134100,433254450,25100,25100,25100,25100,15
20241007,134000,432877950,25100,25100,25100,25100,0
20241007,133900,432877950,25100,25100,25100,25100,6
20241007,133800,432727350,25100,25100,25100,25100,8
20241007,133700,432526550,25050,25050,25050,25050,0
20241007,133600,432526550,25050,25050,25050,25050,0
20241007,133500,432526550,25050,25100,25100,25050,60
20241007,133400,431023050,25050,25050,25050,25050,0
20241007,133300,431023050,25050,25050,25050,25050,0
20241007,133200,431023050,25050,25050,25050,25050,0
20241007,133100,431023050,25050,25050,25050,25050,0
20241007,133000,431023050,25050,25050,25050,25050,0
20241007,132900,431023050,25050,25050,25050,25050,6
20241007,132800,430872750,25050,25050,25050,25050,0
20241007,132700,430872750,25050,25050,25050,25050,0
20241007,132600,430872750,25050,25050,25050,25050,0
20241007,132500,430872750,25050,25050,25050,25050,0
20241007,132400,430872750,25050,25050,25050,25050,0
20241007,132300,430872750,25050,25100,25100,25050,282
20241007,132200,423795250,25150,25150,25150,25150,44
20241007,132100,422688650,25200,25200,25200,25200,0
20241007,132000,422688650,25200,25200,25200,25200,1
20241007,131900,422663450,25200,25200,25200,25200,0
20241007,131800,422663450,25200,25200,25200,25200,0
20241007,131700,422663450,25200,25200,25200,25200,0
20241007,131600,422663450,25200,25200,25200,25200,0
20241007,131500,422663450,25200,25200,25200,25200,0
20241007,131400,422663450,25200,25200,25200,25200,0
20241007,131300,422663450,25200,25200,25200,25200,63
20241007,131200,421075850,25200,25200,25200,25200,0
20241007,131100,421075850,25200,25200,25200,25200,0
20241007,131000,421075850,25200,25200,25200,25200,0
20241007,130900,421075850,25200,25200,25200,25200,0
20241007,130800,421075850,25200,25200,25200,25200,0
20241007,130700,421075850,25200,25200,25200,25200,0
20241007,130600,421075850,25200,25200,25200,25200,3
20241007,130500,421000250,25200,25200,25200,25200,0
20241007,130400,421000250,25200,25200,25200,25200,5
20241007,130300,420874250,25100,25100,25100,25100,0
20241007,130200,420874250,25100,25100,25100,25100,0
20241007,130100,420874250,25100,25100,25100,25100,0
20241007,130000,420874250,25100,25100,25100,25100,5
20241007,125900,420748750,25100,25100,25100,25100,0
20241007,125800,420748750,25100,25100,25100,25100,9
20241007,125700,420522850,25200,25200,25200,25200,0
20241007,125600,420522850,25200,25200,25200,25200,5
20241007,125500,420396850,25100,25100,25100,25100,1
20241007,125400,420371750,25200,25200,25200,25200,0
20241007,125300,420371750,25200,25150,25200,25150,210
20241007,125200,415080250,25150,25150,25150,25150,11
20241007,125100,414803600,25150,25150,25150,25150,10
20241007,125000,414552100,25200,25050,25200,25050,543
20241007,124900,400898650,24950,24950,24950,24950,0
20241007,124800,400898650,24950,24950,24950,24950,0
20241007,124700,400898650,24950,24950,24950,24950,0
20241007,124600,400898650,24950,24950,24950,24950,0
20241007,124500,400898650,24950,25000,25000,24950,59
20241007,124400,399423900,25000,25000,25000,25000,0
20241007,124300,399423900,25000,25000,25000,25000,1
20241007,124200,399398900,25000,25000,25000,25000,0
20241007,124100,399398900,25000,25000,25000,25000,0
20241007,124000,399398900,25000,25000,25000,25000,0
20241007,123900,399398900,25000,25000,25000,25000,0
20241007,123800,399398900,25000,25000,25000,25000,6
20241007,123700,399248900,25000,25000,25000,25000,1
20241007,123600,399223900,24900,24950,24950,24900,149
20241007,123500,395510350,24950,24950,24950,24950,334
20241007,123400,387177050,24950,24950,24950,24950,222
20241007,123300,381638150,25000,25000,25000,25000,0
20241007,123200,381638150,25000,25000,25000,25000,0
20241007,123100,381638150,25000,25000,25000,25000,0
20241007,123000,381638150,25000,25000,25000,25000,0
20241007,122900,381638150,25000,25000,25000,25000,33
20241007,122800,380813150,25000,25000,25000,25000,40
20241007,122700,379813150,25000,25000,25000,25000,0
20241007,122600,379813150,25000,24900,25000,24900,658
20241007,122500,363416450,24950,24950,24950,24950,0
20241007,122400,363416450,24950,24950,24950,24950,0
20241007,122300,363416450,24950,24950,24950,24950,0
20241007,122200,363416450,24950,24950,24950,24950,111
20241007,122100,360647000,24950,24950,24950,24950,111
20241007,122000,357877550,24950,24950,25000,24950,679
20241007,121900,340935850,25000,24950,25000,24950,466
20241007,121800,329308050,25000,25000,25000,25000,5
20241007,121700,329183050,24950,24950,24950,24950,131
20241007,121600,325914600,24950,24950,24950,24950,5
20241007,121500,325789850,24900,24950,24950,24900,40
20241007,121400,324792850,24950,25000,25000,24950,15
20241007,121300,324418400,25000,24950,25000,24950,60
20241007,121200,322921150,24950,24950,24950,24950,11
20241007,121100,322646700,24950,24950,25000,24900,528
20241007,121000,309473450,25000,25000,25000,25000,0
20241007,120900,309473450,25000,24950,25000,24950,24
20241007,120800,308874400,25050,25050,25050,25050,3
20241007,120700,308799250,25050,25000,25050,25000,112
20241007,120600,305999000,25000,25000,25000,25000,0
20241007,120500,305999000,25000,25000,25000,25000,0
20241007,120400,305999000,25000,25000,25000,25000,0
20241007,120300,305999000,25000,25000,25000,25000,2
20241007,120200,305949000,25000,25000,25000,25000,186
20241007,120100,301299000,25000,25000,25000,25000,5
20241007,120000,301174000,25050,25050,25050,25050,0
20241007,115900,301174000,25050,25050,25050,25050,59
20241007,115800,299696050,25100,25100,25100,25100,15
20241007,115700,299319550,25100,25100,25100,25100,14
20241007,115600,298968150,25100,25100,25100,25100,15
20241007,115500,298591650,25100,25100,25100,25100,15
20241007,115400,298215150,25100,25100,25100,25100,15
20241007,115300,297838650,25100,25100,25100,25100,15
20241007,115200,297462150,25100,25100,25100,25100,39
20241007,115100,296483250,25100,25100,25100,25100,65
20241007,115000,294851750,25100,25100,25100,25100,19
20241007,114900,294374850,25100,25100,25100,25100,15
20241007,114800,293998350,25100,25100,25100,25100,15
20241007,114700,293621850,25100,25100,25100,25100,50
20241007,114600,292366850,25100,25100,25100,25100,15
20241007,114500,291990350,25100,25100,25100,25100,15
20241007,114400,291613850,25100,25100,25100,25100,15
20241007,114300,291237350,25100,25100,25100,25100,118
20241007,114200,288275550,25150,25150,25150,25150,15
20241007,114100,287898300,25150,25150,25150,25150,29
20241007,114000,287168950,25150,25150,25150,25150,60
20241007,113900,285659950,25150,25150,25150,25100,30
20241007,113800,284905950,25100,25150,25150,25100,25
20241007,113700,284277700,25150,25150,25150,25150,26
20241007,113600,283623800,25150,25150,25150,25150,32
20241007,113500,282819000,25100,25100,25100,25100,4
20241007,113400,282718600,25100,25100,25100,25100,15
20241007,113300,282342100,25100,25100,25100,25100,18
20241007,113200,281890300,25100,25050,25100,25050,106
20241007,113100,279234250,25050,25050,25100,25050,24
20241007,113000,278632350,25100,25050,25100,25050,78
20241007,112900,276674600,25050,25100,25100,25050,25
20241007,112800,276047600,25100,25100,25100,25100,18
20241007,112700,275595800,25150,25150,25150,25150,15
20241007,112600,275218550,25150,25150,25150,25150,15
20241007,112500,274841300,25150,25150,25150,25150,35
20241007,112400,273961050,25150,25150,25150,25150,15
20241007,112300,273583800,25150,25150,25150,25150,15
20241007,112200,273206550,25150,25150,25150,25150,15
20241007,112100,272829300,25150,25150,25150,25150,27
20241007,112000,272150250,25150,25150,25150,25150,107
20241007,111900,269459200,25150,25100,25150,25100,6
20241007,111800,269308550,25100,25100,25100,25100,15
20241007,111700,268932050,25100,25100,25100,25100,15
20241007,111600,268555550,25100,25100,25100,25100,15
20241007,111500,268179050,25100,25100,25100,25100,15
20241007,111400,267802550,25100,25100,25100,25100,30
20241007,111300,267049550,25100,25100,25100,25100,17
20241007,111200,266622850,25150,25150,25150,25150,20
20241007,111100,266119850,25150,25100,25150,25100,17
20241007,111000,265692350,25150,25150,25150,25150,23
20241007,110900,265113900,25150,25150,25150,25100,45
20241007,110800,263982900,25050,25050,25050,25050,0
20241007,110700,263982900,25050,25150,25150,25050,35
20241007,110600,263104200,25150,25150,25150,25150,30
20241007,110500,262349700,25150,25150,25150,25150,76
20241007,110400,260438300,25150,25150,25150,25150,20
20241007,110300,259935300,25100,25100,25100,25100,190
20241007,110200,255166300,25100,25100,25100,25100,29
20241007,110100,254438400,25100,25100,25100,25100,15
20241007,110000,254061900,25100,25100,25100,25100,124
20241007,105900,250949500,25100,25100,25100,25100,15
20241007,105800,250573000,25100,25100,25100,25050,808
20241007,105700,230326550,25050,25050,25100,25050,45
20241007,105600,229198550,25100,25100,25100,25100,101
20241007,105500,226663450,25050,25100,25100,25050,399
20241007,105400,216667750,25100,25050,25100,25050,51
20241007,105300,215389450,25050,25050,25050,25050,75
20241007,105200,213510700,25050,25050,25050,25050,15
20241007,105100,213134950,25050,25050,25050,25050,15
20241007,105000,212759200,25050,25050,25050,25050,14
20241007,104900,212408500,25050,25050,25050,25050,15
20241007,104800,212032750,25050,25050,25050,25050,15
20241007,104700,211657000,25050,25050,25050,25050,30
20241007,104600,210905500,25050,25050,25050,25050,15
20241007,104500,210529750,25050,25050,25050,25050,15
20241007,104400,210154000,25050,25100,25100,25050,144
20241007,104300,206546050,25100,25100,25100,25100,15
20241007,104200,206169550,25100,25100,25100,25100,102
20241007,104100,203609350,25100,25100,25100,25100,25
20241007,104000,202981850,25050,25050,25050,25050,0
20241007,103900,202981850,25050,25050,25050,25050,226
20241007,103800,197320550,25050,25000,25050,25000,256
20241007,103700,190919850,25000,25000,25000,25000,210
20241007,103600,185669850,25050,25050,25050,25050,34
20241007,103500,184818150,25050,25150,25150,25050,447
20241007,103400,173612500,25100,25150,25150,25100,27
20241007,103300,172933950,25150,25150,25150,25150,0
20241007,103200,172933950,25150,25150,25150,25150,0
20241007,103100,172933950,25150,25100,25150,25100,9
20241007,103000,172707800,25100,25100,25100,25100,0
20241007,102900,172707800,25100,25100,25100,25100,0
20241007,102800,172707800,25100,25100,25100,25100,0
20241007,102700,172707800,25100,25100,25100,25100,0
20241007,102600,172707800,25100,25100,25100,25100,0
20241007,102500,172707800,25100,25050,25150,25050,828
20241007,102400,151952200,25000,25050,25050,25000,55
20241007,102300,150575850,25050,25050,25050,25050,0
20241007,102200,150575850,25050,25050,25050,25050,0
20241007,102100,150575850,25050,25050,25050,25050,0
20241007,102000,150575850,25050,25050,25050,25050,7
20241007,101900,150400500,25050,25050,25050,25050,34
20241007,101800,149548800,25050,25050,25050,25050,0
20241007,101700,149548800,25050,25050,25050,25050,3
20241007,101600,149473650,25050,25050,25050,25050,1
20241007,101500,149448600,25050,25050,25050,25000,58
20241007,101400,147997350,24900,24900,24900,24900,0
20241007,101300,147997350,24900,24900,24900,24900,128
20241007,101200,144810150,25050,24900,25050,24900,133
20241007,101100,141479400,25050,25050,25050,25050,1
20241007,101000,141454350,25050,25050,25050,25050,1
20241007,100900,141429300,25050,25050,25050,25050,0
20241007,100800,141429300,25050,25050,25050,25050,1
20241007,100700,141404250,25050,25000,25050,25000,484
20241007,100600,129300700,25000,24950,25000,24950,300
20241007,100500,121810450,24800,24750,24800,24750,225
20241007,100400,116234450,24750,24700,24750,24700,450
20241007,100300,105113000,24750,24750,24750,24750,0
20241007,100200,105113000,24750,24750,24750,24750,1
20241007,100100,105088250,24750,24700,24750,24700,28
20241007,100000,104396550,24750,24750,24750,24750,6
20241007,095900,104248050,24750,24700,24750,24700,5
20241007,095800,104124500,24700,24700,24700,24700,0
20241007,095700,104124500,24700,24700,24700,24700,174
20241007,095600,99826700,24700,24700,24700,24700,0
20241007,095500,99826700,24700,24700,24700,24700,1
20241007,095400,99802000,24650,24650,24650,24650,44
20241007,095300,98717400,24500,24500,24500,24500,0
20241007,095200,98717400,24500,24500,24500,24500,0
20241007,095100,98717400,24500,24500,24500,24500,0
20241007,095000,98717400,24500,24500,24500,24500,0
20241007,094900,98717400,24500,24500,24500,24500,0
20241007,094800,98717400,24500,24550,24550,24500,40
20241007,094700,97736600,24500,24500,24500,24500,0
20241007,094600,97736600,24500,24500,24500,24500,0
20241007,094500,97736600,24500,24650,24650,24500,11
20241007,094400,97466950,24550,24550,24550,24550,57
20241007,094300,96067600,24550,24550,24550,24550,10
20241007,094200,95822100,24550,24600,24600,24550,784
20241007,094100,76570200,24600,24650,24650,24600,236
20241007,094000,70762800,24600,24600,24600,24600,100
20241007,093900,68302800,24700,24700,24700,24700,0
20241007,093800,68302800,24700,24700,24700,24700,0
20241007,093700,68302800,24700,24700,24700,24700,0
20241007,093600,68302800,24700,24700,24700,24700,0
20241007,093500,68302800,24700,24600,24700,24600,51
20241007,093400,67048100,24550,24550,24550,24550,0
20241007,093300,67048100,24550,24550,24550,24550,30
20241007,093200,66311600,24500,24500,24500,24500,0
20241007,093100,66311600,24500,24650,24650,24500,1040
20241007,093000,40760100,24700,24700,24700,24600,901
20241007,092900,18567550,24700,24700,24700,24700,41
20241007,092800,17554850,24700,24700,24700,24700,0
20241007,092700,17554850,24700,24700,24700,24700,0
20241007,092600,17554850,24700,24700,24700,24700,0
20241007,092500,17554850,24700,24700,24700,24700,0
20241007,092400,17554850,24700,24700,24700,24700,0
20241007,092300,17554850,24700,24700,24700,24700,0
20241007,092200,17554850,24700,24700,24700,24700,0
20241007,092100,17554850,24700,24700,24700,24700,0
20241007,092000,17554850,24700,24700,24700,24700,166
20241007,091900,13454650,24750,24750,24750,24750,0
20241007,091800,13454650,24750,24750,24750,24750,0
20241007,091700,13454650,24750,24750,24750,24750,10
20241007,091600,13207150,24750,24750,24750,24750,0
20241007,091500,13207150,24750,24750,24750,24750,2
20241007,091400,13157650,24750,24750,24750,24750,0
20241007,091300,13157650,24750,24750,24750,24750,0
20241007,091200,13157650,24750,24750,24750,24750,43
20241007,091100,12093400,24700,24700,24700,24700,0
20241007,091000,12093400,24700,24700,24700,24700,1
20241007,090900,12068700,24700,24700,24700,24700,0
20241007,090800,12068700,24700,24700,24700,24700,0
20241007,090700,12068700,24700,24700,24700,24700,1
20241007,090600,12044000,24650,24650,24650,24650,5
20241007,090500,11920750,24650,24650,24650,24650,94
20241007,090400,9603650,24750,24750,24750,24700,191
20241007,090300,4885250,24750,24750,24750,24750,0
20241007,090200,4885250,24750,24750,24750,24750,0
20241007,090100,4885250,24750,24750,24750,24750,5
20241007,090000,4761500,24750,24800,24800,24750,192