KissMeData/357550/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214600,217262900,46000,46000,46000,46000,523
20241007,214500,217262900,46000,46000,46000,46000,0
20241007,214400,217262900,46000,46000,46000,46000,0
20241007,214300,217262900,46000,46000,46000,46000,0
20241007,214200,217262900,46000,46000,46000,46000,0
20241007,214100,217262900,46000,46000,46000,46000,0
20241007,214000,217262900,46000,46000,46000,46000,0
20241007,213900,217262900,46000,46000,46000,46000,0
20241007,213800,217262900,46000,46000,46000,46000,0
20241007,213700,217262900,46000,46000,46000,46000,0
20241007,213600,217262900,46000,46000,46000,46000,0
20241007,213500,217262900,46000,46000,46000,46000,0
20241007,213400,217262900,46000,46000,46000,46000,0
20241007,213300,217262900,46000,46000,46000,46000,0
20241007,213200,217262900,46000,46000,46000,46000,0
20241007,213100,217262900,46000,46000,46000,46000,0
20241007,213000,217262900,46000,46000,46000,46000,0
20241007,212900,217262900,46000,46000,46000,46000,0
20241007,212800,217262900,46000,46000,46000,46000,0
20241007,212700,217262900,46000,46000,46000,46000,0
20241007,212600,217262900,46000,46000,46000,46000,0
20241007,212500,217262900,46000,46000,46000,46000,0
20241007,212400,217262900,46000,46000,46000,46000,0
20241007,212300,217262900,46000,46000,46000,46000,0
20241007,212200,217262900,46000,46000,46000,46000,0
20241007,212100,217262900,46000,46000,46000,46000,0
20241007,212000,217262900,46000,46000,46000,46000,0
20241007,211900,217262900,46000,46000,46000,46000,0
20241007,211800,217262900,46000,46000,46000,46000,0
20241007,211700,217262900,46000,46000,46000,46000,0
20241007,211600,217262900,46000,46000,46000,46000,523
20241007,211500,217262900,46000,46000,46000,46000,0
20241007,211400,217262900,46000,46000,46000,46000,0
20241007,211300,217262900,46000,46000,46000,46000,0
20241007,211200,217262900,46000,46000,46000,46000,0
20241007,211100,217262900,46000,46000,46000,46000,0
20241007,211000,217262900,46000,46000,46000,46000,0
20241007,210900,217262900,46000,46000,46000,46000,0
20241007,210800,217262900,46000,46000,46000,46000,0
20241007,210700,217262900,46000,46000,46000,46000,0
20241007,210600,217262900,46000,46000,46000,46000,0
20241007,210500,217262900,46000,46000,46000,46000,0
20241007,210400,217262900,46000,46000,46000,46000,0
20241007,210300,217262900,46000,46000,46000,46000,0
20241007,210200,217262900,46000,46000,46000,46000,0
20241007,210100,217262900,46000,46000,46000,46000,0
20241007,210000,217262900,46000,46000,46000,46000,0
20241007,205900,217262900,46000,46000,46000,46000,0
20241007,205800,217262900,46000,46000,46000,46000,0
20241007,205700,217262900,46000,46000,46000,46000,0
20241007,205600,217262900,46000,46000,46000,46000,0
20241007,205500,217262900,46000,46000,46000,46000,0
20241007,205400,217262900,46000,46000,46000,46000,0
20241007,205300,217262900,46000,46000,46000,46000,0
20241007,205200,217262900,46000,46000,46000,46000,0
20241007,205100,217262900,46000,46000,46000,46000,0
20241007,205000,217262900,46000,46000,46000,46000,0
20241007,204900,217262900,46000,46000,46000,46000,0
20241007,204800,217262900,46000,46000,46000,46000,0
20241007,204700,217262900,46000,46000,46000,46000,0
20241007,204600,217262900,46000,46000,46000,46000,523
20241007,204500,217262900,46000,46000,46000,46000,0
20241007,204400,217262900,46000,46000,46000,46000,0
20241007,204300,217262900,46000,46000,46000,46000,0
20241007,204200,217262900,46000,46000,46000,46000,0
20241007,204100,217262900,46000,46000,46000,46000,0
20241007,204000,217262900,46000,46000,46000,46000,0
20241007,203900,217262900,46000,46000,46000,46000,0
20241007,203800,217262900,46000,46000,46000,46000,0
20241007,203700,217262900,46000,46000,46000,46000,0
20241007,203600,217262900,46000,46000,46000,46000,0
20241007,203500,217262900,46000,46000,46000,46000,0
20241007,203400,217262900,46000,46000,46000,46000,0
20241007,203300,217262900,46000,46000,46000,46000,0
20241007,203200,217262900,46000,46000,46000,46000,0
20241007,203100,217262900,46000,46000,46000,46000,0
20241007,203000,217262900,46000,46000,46000,46000,0
20241007,202900,217262900,46000,46000,46000,46000,0
20241007,202800,217262900,46000,46000,46000,46000,0
20241007,202700,217262900,46000,46000,46000,46000,0
20241007,202600,217262900,46000,46000,46000,46000,0
20241007,202500,217262900,46000,46000,46000,46000,0
20241007,202400,217262900,46000,46000,46000,46000,0
20241007,202300,217262900,46000,46000,46000,46000,0
20241007,202200,217262900,46000,46000,46000,46000,0
20241007,202100,217262900,46000,46000,46000,46000,0
20241007,202000,217262900,46000,46000,46000,46000,0
20241007,201900,217262900,46000,46000,46000,46000,0
20241007,201800,217262900,46000,46000,46000,46000,0
20241007,201700,217262900,46000,46000,46000,46000,0
20241007,201600,217262900,46000,46000,46000,46000,523
20241007,201500,217262900,46000,46000,46000,46000,0
20241007,201400,217262900,46000,46000,46000,46000,0
20241007,201300,217262900,46000,46000,46000,46000,0
20241007,201200,217262900,46000,46000,46000,46000,0
20241007,201100,217262900,46000,46000,46000,46000,0
20241007,201000,217262900,46000,46000,46000,46000,0
20241007,200900,217262900,46000,46000,46000,46000,0
20241007,200800,217262900,46000,46000,46000,46000,0
20241007,200700,217262900,46000,46000,46000,46000,0
20241007,200600,217262900,46000,46000,46000,46000,0
20241007,200500,217262900,46000,46000,46000,46000,0
20241007,200400,217262900,46000,46000,46000,46000,0
20241007,200300,217262900,46000,46000,46000,46000,0
20241007,200200,217262900,46000,46000,46000,46000,0
20241007,200100,217262900,46000,46000,46000,46000,0
20241007,200000,217262900,46000,46000,46000,46000,0
20241007,195900,217262900,46000,46000,46000,46000,0
20241007,195800,217262900,46000,46000,46000,46000,0
20241007,195700,217262900,46000,46000,46000,46000,0
20241007,195600,217262900,46000,46000,46000,46000,0
20241007,195500,217262900,46000,46000,46000,46000,0
20241007,195400,217262900,46000,46000,46000,46000,0
20241007,195300,217262900,46000,46000,46000,46000,0
20241007,195200,217262900,46000,46000,46000,46000,0
20241007,195100,217262900,46000,46000,46000,46000,0
20241007,195000,217262900,46000,46000,46000,46000,0
20241007,194900,217262900,46000,46000,46000,46000,0
20241007,194800,217262900,46000,46000,46000,46000,0
20241007,194700,217262900,46000,46000,46000,46000,0
20241007,194600,217262900,46000,46000,46000,46000,523
20241007,194500,217262900,46000,46000,46000,46000,0
20241007,194400,217262900,46000,46000,46000,46000,0
20241007,194300,217262900,46000,46000,46000,46000,0
20241007,194200,217262900,46000,46000,46000,46000,0
20241007,194100,217262900,46000,46000,46000,46000,0
20241007,194000,217262900,46000,46000,46000,46000,0
20241007,193900,217262900,46000,46000,46000,46000,0
20241007,193800,217262900,46000,46000,46000,46000,0
20241007,193700,217262900,46000,46000,46000,46000,0
20241007,193600,217262900,46000,46000,46000,46000,0
20241007,193500,217262900,46000,46000,46000,46000,0
20241007,193400,217262900,46000,46000,46000,46000,0
20241007,193300,217262900,46000,46000,46000,46000,0
20241007,193200,217262900,46000,46000,46000,46000,0
20241007,193100,217262900,46000,46000,46000,46000,0
20241007,193000,217262900,46000,46000,46000,46000,0
20241007,192900,217262900,46000,46000,46000,46000,0
20241007,192800,217262900,46000,46000,46000,46000,0
20241007,192700,217262900,46000,46000,46000,46000,0
20241007,192600,217262900,46000,46000,46000,46000,0
20241007,192500,217262900,46000,46000,46000,46000,0
20241007,192400,217262900,46000,46000,46000,46000,0
20241007,192300,217262900,46000,46000,46000,46000,0
20241007,192200,217262900,46000,46000,46000,46000,0
20241007,192100,217262900,46000,46000,46000,46000,0
20241007,192000,217262900,46000,46000,46000,46000,0
20241007,191900,217262900,46000,46000,46000,46000,0
20241007,191800,217262900,46000,46000,46000,46000,0
20241007,191700,217262900,46000,46000,46000,46000,0
20241007,191600,217262900,46000,46000,46000,46000,523
20241007,191500,217262900,46000,46000,46000,46000,0
20241007,191400,217262900,46000,46000,46000,46000,0
20241007,191300,217262900,46000,46000,46000,46000,0
20241007,191200,217262900,46000,46000,46000,46000,0
20241007,191100,217262900,46000,46000,46000,46000,0
20241007,191000,217262900,46000,46000,46000,46000,0
20241007,190900,217262900,46000,46000,46000,46000,0
20241007,190800,217262900,46000,46000,46000,46000,0
20241007,190700,217262900,46000,46000,46000,46000,0
20241007,190600,217262900,46000,46000,46000,46000,0
20241007,190500,217262900,46000,46000,46000,46000,0
20241007,190400,217262900,46000,46000,46000,46000,0
20241007,190300,217262900,46000,46000,46000,46000,0
20241007,190200,217262900,46000,46000,46000,46000,0
20241007,190100,217262900,46000,46000,46000,46000,0
20241007,190000,217262900,46000,46000,46000,46000,0
20241007,185900,217262900,46000,46000,46000,46000,0
20241007,185800,217262900,46000,46000,46000,46000,0
20241007,185700,217262900,46000,46000,46000,46000,0
20241007,185600,217262900,46000,46000,46000,46000,0
20241007,185500,217262900,46000,46000,46000,46000,0
20241007,185400,217262900,46000,46000,46000,46000,0
20241007,185300,217262900,46000,46000,46000,46000,0
20241007,185200,217262900,46000,46000,46000,46000,0
20241007,185100,217262900,46000,46000,46000,46000,0
20241007,185000,217262900,46000,46000,46000,46000,0
20241007,184900,217262900,46000,46000,46000,46000,0
20241007,184800,217262900,46000,46000,46000,46000,0
20241007,184700,217262900,46000,46000,46000,46000,0
20241007,184600,217262900,46000,46000,46000,46000,523
20241007,184500,217262900,46000,46000,46000,46000,0
20241007,184400,217262900,46000,46000,46000,46000,0
20241007,184300,217262900,46000,46000,46000,46000,0
20241007,184200,217262900,46000,46000,46000,46000,0
20241007,184100,217262900,46000,46000,46000,46000,0
20241007,184000,217262900,46000,46000,46000,46000,0
20241007,183900,217262900,46000,46000,46000,46000,0
20241007,183800,217262900,46000,46000,46000,46000,0
20241007,183700,217262900,46000,46000,46000,46000,0
20241007,183600,217262900,46000,46000,46000,46000,0
20241007,183500,217262900,46000,46000,46000,46000,0
20241007,183400,217262900,46000,46000,46000,46000,0
20241007,183300,217262900,46000,46000,46000,46000,0
20241007,183200,217262900,46000,46000,46000,46000,0
20241007,183100,217262900,46000,46000,46000,46000,0
20241007,183000,217262900,46000,46000,46000,46000,0
20241007,182900,217262900,46000,46000,46000,46000,0
20241007,182800,217262900,46000,46000,46000,46000,0
20241007,182700,217262900,46000,46000,46000,46000,0
20241007,182600,217262900,46000,46000,46000,46000,0
20241007,182500,217262900,46000,46000,46000,46000,0
20241007,182400,217262900,46000,46000,46000,46000,0
20241007,182300,217262900,46000,46000,46000,46000,0
20241007,182200,217262900,46000,46000,46000,46000,0
20241007,182100,217262900,46000,46000,46000,46000,0
20241007,182000,217262900,46000,46000,46000,46000,0
20241007,181900,217262900,46000,46000,46000,46000,0
20241007,181800,217262900,46000,46000,46000,46000,0
20241007,181700,217262900,46000,46000,46000,46000,0
20241007,181600,217262900,46000,46000,46000,46000,523
20241007,181500,217262900,46000,46000,46000,46000,0
20241007,181400,217262900,46000,46000,46000,46000,0
20241007,181300,217262900,46000,46000,46000,46000,0
20241007,181200,217262900,46000,46000,46000,46000,0
20241007,181100,217262900,46000,46000,46000,46000,0
20241007,181000,217262900,46000,46000,46000,46000,0
20241007,180900,217262900,46000,46000,46000,46000,0
20241007,180800,217262900,46000,46000,46000,46000,0
20241007,180700,217262900,46000,46000,46000,46000,0
20241007,180600,217262900,46000,46000,46000,46000,0
20241007,180500,217262900,46000,46000,46000,46000,0
20241007,180400,217262900,46000,46000,46000,46000,0
20241007,180300,217262900,46000,46000,46000,46000,0
20241007,180200,217262900,46000,46000,46000,46000,0
20241007,180100,217262900,46000,46000,46000,46000,0
20241007,180000,217262900,46000,46000,46000,46000,0
20241007,175900,217262900,46000,46000,46000,46000,0
20241007,175800,217262900,46000,46000,46000,46000,0
20241007,175700,217262900,46000,46000,46000,46000,0
20241007,175600,217262900,46000,46000,46000,46000,0
20241007,175500,217262900,46000,46000,46000,46000,0
20241007,175400,217262900,46000,46000,46000,46000,0
20241007,175300,217262900,46000,46000,46000,46000,0
20241007,175200,217262900,46000,46000,46000,46000,0
20241007,175100,217262900,46000,46000,46000,46000,0
20241007,175000,217262900,46000,46000,46000,46000,0
20241007,174900,217262900,46000,46000,46000,46000,0
20241007,174800,217262900,46000,46000,46000,46000,0
20241007,174700,217262900,46000,46000,46000,46000,0
20241007,174600,217262900,46000,46000,46000,46000,523
20241007,174500,217262900,46000,46000,46000,46000,0
20241007,174400,217262900,46000,46000,46000,46000,0
20241007,174300,217262900,46000,46000,46000,46000,0
20241007,174200,217262900,46000,46000,46000,46000,0
20241007,174100,217262900,46000,46000,46000,46000,0
20241007,174000,217262900,46000,46000,46000,46000,0
20241007,173900,217262900,46000,46000,46000,46000,0
20241007,173800,217262900,46000,46000,46000,46000,0
20241007,173700,217262900,46000,46000,46000,46000,0
20241007,173600,217262900,46000,46000,46000,46000,0
20241007,173500,217262900,46000,46000,46000,46000,0
20241007,173400,217262900,46000,46000,46000,46000,0
20241007,173300,217262900,46000,46000,46000,46000,0
20241007,173200,217262900,46000,46000,46000,46000,0
20241007,173100,217262900,46000,46000,46000,46000,0
20241007,173000,217262900,46000,46000,46000,46000,0
20241007,172900,217262900,46000,46000,46000,46000,0
20241007,172800,217262900,46000,46000,46000,46000,0
20241007,172700,217262900,46000,46000,46000,46000,0
20241007,172600,217262900,46000,46000,46000,46000,0
20241007,172500,217262900,46000,46000,46000,46000,0
20241007,172400,217262900,46000,46000,46000,46000,0
20241007,172300,217262900,46000,46000,46000,46000,0
20241007,172200,217262900,46000,46000,46000,46000,0
20241007,172100,217262900,46000,46000,46000,46000,0
20241007,172000,217262900,46000,46000,46000,46000,0
20241007,171900,217262900,46000,46000,46000,46000,0
20241007,171800,217262900,46000,46000,46000,46000,0
20241007,171700,217262900,46000,46000,46000,46000,0
20241007,171600,217262900,46000,46000,46000,46000,523
20241007,171500,217262900,46000,46000,46000,46000,0
20241007,171400,217262900,46000,46000,46000,46000,0
20241007,171300,217262900,46000,46000,46000,46000,0
20241007,171200,217262900,46000,46000,46000,46000,0
20241007,171100,217262900,46000,46000,46000,46000,0
20241007,171000,217262900,46000,46000,46000,46000,0
20241007,170900,217262900,46000,46000,46000,46000,0
20241007,170800,217262900,46000,46000,46000,46000,0
20241007,170700,217262900,46000,46000,46000,46000,0
20241007,170600,217262900,46000,46000,46000,46000,0
20241007,170500,217262900,46000,46000,46000,46000,0
20241007,170400,217262900,46000,46000,46000,46000,0
20241007,170300,217262900,46000,46000,46000,46000,0
20241007,170200,217262900,46000,46000,46000,46000,0
20241007,170100,217262900,46000,46000,46000,46000,0
20241007,170000,217262900,46000,46000,46000,46000,0
20241007,165900,217262900,46000,46000,46000,46000,0
20241007,165800,217262900,46000,46000,46000,46000,0
20241007,165700,217262900,46000,46000,46000,46000,0
20241007,165600,217262900,46000,46000,46000,46000,0
20241007,165500,217262900,46000,46000,46000,46000,0
20241007,165400,217262900,46000,46000,46000,46000,0
20241007,165300,217262900,46000,46000,46000,46000,0
20241007,165200,217262900,46000,46000,46000,46000,0
20241007,165100,217262900,46000,46000,46000,46000,0
20241007,165000,217262900,46000,46000,46000,46000,0
20241007,164900,217262900,46000,46000,46000,46000,0
20241007,164800,217262900,46000,46000,46000,46000,0
20241007,164700,217262900,46000,46000,46000,46000,0
20241007,164600,217262900,46000,46000,46000,46000,523
20241007,164500,217262900,46000,46000,46000,46000,0
20241007,164400,217262900,46000,46000,46000,46000,0
20241007,164300,217262900,46000,46000,46000,46000,0
20241007,164200,217262900,46000,46000,46000,46000,0
20241007,164100,217262900,46000,46000,46000,46000,0
20241007,164000,217262900,46000,46000,46000,46000,0
20241007,163900,217262900,46000,46000,46000,46000,0
20241007,163800,217262900,46000,46000,46000,46000,0
20241007,163700,217262900,46000,46000,46000,46000,0
20241007,163600,217262900,46000,46000,46000,46000,0
20241007,163500,217262900,46000,46000,46000,46000,0
20241007,163400,217262900,46000,46000,46000,46000,0
20241007,163300,217262900,46000,46000,46000,46000,0
20241007,163200,217262900,46000,46000,46000,46000,0
20241007,163100,217262900,46000,46000,46000,46000,0
20241007,163000,217262900,46000,46000,46000,46000,0
20241007,162900,217262900,46000,46000,46000,46000,0
20241007,162800,217262900,46000,46000,46000,46000,0
20241007,162700,217262900,46000,46000,46000,46000,0
20241007,162600,217262900,46000,46000,46000,46000,0
20241007,162500,217262900,46000,46000,46000,46000,0
20241007,162400,217262900,46000,46000,46000,46000,0
20241007,162300,217262900,46000,46000,46000,46000,0
20241007,162200,217262900,46000,46000,46000,46000,0
20241007,162100,217262900,46000,46000,46000,46000,0
20241007,162000,217262900,46000,46000,46000,46000,0
20241007,161900,217262900,46000,46000,46000,46000,0
20241007,161800,217262900,46000,46000,46000,46000,0
20241007,161700,217262900,46000,46000,46000,46000,0
20241007,161600,217262900,46000,46000,46000,46000,523
20241007,161500,217262900,46000,46000,46000,46000,0
20241007,161400,217262900,46000,46000,46000,46000,0
20241007,161300,217262900,46000,46000,46000,46000,0
20241007,161200,217262900,46000,46000,46000,46000,0
20241007,161100,217262900,46000,46000,46000,46000,0
20241007,161000,217262900,46000,46000,46000,46000,0
20241007,160900,217262900,46000,46000,46000,46000,0
20241007,160800,217262900,46000,46000,46000,46000,0
20241007,160700,217262900,46000,46000,46000,46000,0
20241007,160600,217262900,46000,46000,46000,46000,0
20241007,160500,217262900,46000,46000,46000,46000,0
20241007,160400,217262900,46000,46000,46000,46000,0
20241007,160300,217262900,46000,46000,46000,46000,0
20241007,160200,217262900,46000,46000,46000,46000,0
20241007,160100,217262900,46000,46000,46000,46000,0
20241007,160000,217262900,46000,46000,46000,46000,0
20241007,155900,217262900,46000,46000,46000,46000,0
20241007,155800,217262900,46000,46000,46000,46000,0
20241007,155700,217262900,46000,46000,46000,46000,0
20241007,155600,217262900,46000,46000,46000,46000,0
20241007,155500,217262900,46000,46000,46000,46000,0
20241007,155400,217262900,46000,46000,46000,46000,0
20241007,155300,217262900,46000,46000,46000,46000,0
20241007,155200,217262900,46000,46000,46000,46000,0
20241007,155100,217262900,46000,46000,46000,46000,0
20241007,155000,217262900,46000,46000,46000,46000,0
20241007,154900,217262900,46000,46000,46000,46000,0
20241007,154800,217262900,46000,46000,46000,46000,0
20241007,154700,217262900,46000,46000,46000,46000,0
20241007,154600,217262900,46000,46000,46000,46000,523
20241007,154500,217262900,46000,46000,46000,46000,0
20241007,154400,217262900,46000,46000,46000,46000,0
20241007,154300,217262900,46000,46000,46000,46000,0
20241007,154200,217262900,46000,46000,46000,46000,0
20241007,154100,217262900,46000,46000,46000,46000,0
20241007,154000,217262900,46000,46000,46000,46000,0
20241007,153900,217262900,46000,46000,46000,46000,0
20241007,153800,217262900,46000,46000,46000,46000,0
20241007,153700,217262900,46000,46000,46000,46000,0
20241007,153600,217262900,46000,46000,46000,46000,0
20241007,153500,217262900,46000,46000,46000,46000,0
20241007,153400,217262900,46000,46000,46000,46000,0
20241007,153300,217262900,46000,46000,46000,46000,0
20241007,153200,217262900,46000,46000,46000,46000,0
20241007,153100,217262900,46000,46000,46000,46000,0
20241007,153000,217262900,46000,46000,46000,46000,523
20241007,152900,193204900,46100,46100,46100,46100,0
20241007,152800,193204900,46100,46100,46100,46100,0
20241007,152700,193204900,46100,46100,46100,46100,0
20241007,152600,193204900,46100,46100,46100,46100,0
20241007,152500,193204900,46100,46100,46100,46100,0
20241007,152400,193204900,46100,46100,46100,46100,0
20241007,152300,193204900,46100,46100,46100,46100,0
20241007,152200,193204900,46100,46100,46100,46100,0
20241007,152100,193204900,46100,46100,46100,46100,0
20241007,152000,193204900,46100,46100,46100,46100,0
20241007,151900,193204900,46100,46150,46150,45900,184
20241007,151800,184741450,46000,46050,46050,46000,22
20241007,151700,183729300,46150,46150,46150,46000,22
20241007,151600,182717000,46200,46200,46200,46200,0
20241007,151500,182717000,46200,46200,46200,46200,28
20241007,151400,181423400,46200,46200,46200,46200,79
20241007,151300,177773600,46150,46200,46200,46150,51
20241007,151200,175419900,46200,46200,46200,46200,0
20241007,151100,175419900,46200,46200,46200,46200,1
20241007,151000,175373700,46150,46150,46150,46150,0
20241007,150900,175373700,46150,46150,46150,46150,0
20241007,150800,175373700,46150,46200,46200,46000,426
20241007,150700,155762150,46400,46400,46400,46400,150
20241007,150600,148802150,46100,46100,46100,46100,0
20241007,150500,148802150,46100,46100,46100,46100,0
20241007,150400,148802150,46100,46100,46100,46100,0
20241007,150300,148802150,46100,46100,46100,46100,0
20241007,150200,148802150,46100,46100,46100,46100,21
20241007,150100,147834050,46200,46250,46250,46000,208
20241007,150000,138253200,46200,46250,46250,46200,10
20241007,145900,137791150,46300,46300,46300,46300,2
20241007,145800,137698550,46250,46250,46300,46250,15
20241007,145700,137004750,46300,46300,46300,46300,5
20241007,145600,136773250,46350,46350,46350,46350,1
20241007,145500,136726900,46350,46350,46350,46350,2
20241007,145400,136634200,46400,46400,46400,46400,1
20241007,145300,136587800,46400,46400,46400,46400,5
20241007,145200,136355800,46400,46450,46450,46400,6
20241007,145100,136077300,46450,46350,46450,46350,22
20241007,145000,135056150,46300,46300,46300,46300,0
20241007,144900,135056150,46300,46300,46300,46300,0
20241007,144800,135056150,46300,46300,46300,46300,0
20241007,144700,135056150,46300,46300,46300,46300,0
20241007,144600,135056150,46300,46300,46300,46300,1
20241007,144500,135009850,46300,46300,46300,46300,3
20241007,144400,134870950,46250,46250,46250,46250,0
20241007,144300,134870950,46250,46250,46250,46250,0
20241007,144200,134870950,46250,46250,46250,46250,0
20241007,144100,134870950,46250,46250,46250,46250,1
20241007,144000,134824700,46250,46250,46250,46250,50
20241007,143900,132512200,46250,46250,46250,46250,0
20241007,143800,132512200,46250,46250,46250,46250,0
20241007,143700,132512200,46250,46250,46250,46250,0
20241007,143600,132512200,46250,46250,46250,46250,0
20241007,143500,132512200,46250,46250,46250,46250,1
20241007,143400,132465950,46250,46250,46250,46250,0
20241007,143300,132465950,46250,46250,46250,46250,0
20241007,143200,132465950,46250,46250,46250,46250,0
20241007,143100,132465950,46250,46250,46250,46250,0
20241007,143000,132465950,46250,46250,46250,46250,0
20241007,142900,132465950,46250,46250,46250,46250,0
20241007,142800,132465950,46250,46250,46250,46250,0
20241007,142700,132465950,46250,46250,46250,46250,0
20241007,142600,132465950,46250,46250,46250,46250,0
20241007,142500,132465950,46250,46250,46250,46250,0
20241007,142400,132465950,46250,46250,46250,46250,0
20241007,142300,132465950,46250,46250,46250,46250,0
20241007,142200,132465950,46250,46250,46250,46250,0
20241007,142100,132465950,46250,46250,46250,46250,0
20241007,142000,132465950,46250,46250,46250,46250,0
20241007,141900,132465950,46250,46250,46250,46250,0
20241007,141800,132465950,46250,46250,46250,46250,0
20241007,141700,132465950,46250,46250,46250,46250,0
20241007,141600,132465950,46250,46250,46250,46250,0
20241007,141500,132465950,46250,46300,46300,46250,50
20241007,141400,130152050,46250,46250,46250,46250,0
20241007,141300,130152050,46250,46250,46250,46250,0
20241007,141200,130152050,46250,46250,46250,46250,0
20241007,141100,130152050,46250,46250,46250,46250,0
20241007,141000,130152050,46250,46250,46250,46250,0
20241007,140900,130152050,46250,46250,46250,46250,0
20241007,140800,130152050,46250,46250,46250,46250,0
20241007,140700,130152050,46250,46250,46250,46250,0
20241007,140600,130152050,46250,46250,46250,46250,0
20241007,140500,130152050,46250,46250,46250,46250,0
20241007,140400,130152050,46250,46250,46250,46250,0
20241007,140300,130152050,46250,46250,46250,46250,0
20241007,140200,130152050,46250,46250,46250,46250,0
20241007,140100,130152050,46250,46250,46250,46250,0
20241007,140000,130152050,46250,46250,46250,46250,0
20241007,135900,130152050,46250,46250,46250,46250,0
20241007,135800,130152050,46250,46350,46350,46250,21
20241007,135700,129180200,46550,46550,46550,46550,14
20241007,135600,128528500,46550,46550,46550,46550,0
20241007,135500,128528500,46550,46550,46550,46550,6
20241007,135400,128249200,46550,46550,46550,46550,0
20241007,135300,128249200,46550,46550,46550,46550,0
20241007,135200,128249200,46550,46550,46550,46550,4
20241007,135100,128063000,46550,46550,46550,46550,0
20241007,135000,128063000,46550,46300,46550,46300,31
20241007,134900,126622200,46250,46100,46250,46100,12
20241007,134800,126067750,46100,46100,46100,46100,1
20241007,134700,126021650,46050,46050,46050,46050,0
20241007,134600,126021650,46050,46050,46050,46050,0
20241007,134500,126021650,46050,46100,46100,46000,201
20241007,134400,116769850,46100,46100,46100,46100,0
20241007,134300,116769850,46100,46100,46100,46100,0
20241007,134200,116769850,46100,46200,46200,46100,200
20241007,134100,107545200,46200,46250,46250,46200,100
20241007,134000,102923600,46250,46250,46250,46250,0
20241007,133900,102923600,46250,46250,46250,46250,50
20241007,133800,100611100,46250,46250,46250,46250,0
20241007,133700,100611100,46250,46250,46250,46250,1
20241007,133600,100564850,46250,46250,46250,46250,0
20241007,133500,100564850,46250,46250,46250,46250,0
20241007,133400,100564850,46250,46250,46250,46250,0
20241007,133300,100564850,46250,46250,46250,46250,0
20241007,133200,100564850,46250,46250,46250,46250,0
20241007,133100,100564850,46250,46250,46250,46250,0
20241007,133000,100564850,46250,46250,46250,46250,1
20241007,132900,100518600,46250,46250,46250,46250,0
20241007,132800,100518600,46250,46250,46250,46250,0
20241007,132700,100518600,46250,46250,46250,46250,0
20241007,132600,100518600,46250,46250,46250,46250,0
20241007,132500,100518600,46250,46250,46250,46250,0
20241007,132400,100518600,46250,46250,46250,46250,0
20241007,132300,100518600,46250,46250,46250,46250,0
20241007,132200,100518600,46250,46250,46250,46250,200
20241007,132100,91268600,46250,46250,46250,46250,0
20241007,132000,91268600,46250,46250,46250,46250,0
20241007,131900,91268600,46250,46250,46250,46250,0
20241007,131800,91268600,46250,46250,46250,46250,1
20241007,131700,91222350,46250,46250,46250,46250,0
20241007,131600,91222350,46250,46250,46250,46250,0
20241007,131500,91222350,46250,46250,46250,46250,0
20241007,131400,91222350,46250,46250,46250,46250,0
20241007,131300,91222350,46250,46250,46250,46250,0
20241007,131200,91222350,46250,46250,46250,46250,0
20241007,131100,91222350,46250,46250,46250,46250,0
20241007,131000,91222350,46250,46250,46250,46250,0
20241007,130900,91222350,46250,46250,46250,46250,0
20241007,130800,91222350,46250,46250,46250,46250,0
20241007,130700,91222350,46250,46250,46250,46250,0
20241007,130600,91222350,46250,46250,46250,46250,0
20241007,130500,91222350,46250,46250,46250,46250,0
20241007,130400,91222350,46250,46250,46250,46250,0
20241007,130300,91222350,46250,46250,46250,46250,0
20241007,130200,91222350,46250,46250,46250,46250,0
20241007,130100,91222350,46250,46250,46250,46250,50
20241007,130000,88909850,46200,46200,46200,46200,0
20241007,125900,88909850,46200,46350,46350,46200,154
20241007,125800,81783100,46350,46400,46400,46350,50
20241007,125700,79464800,46400,46650,46650,46400,146
20241007,125600,72672300,46650,46650,46650,46650,0
20241007,125500,72672300,46650,46650,46650,46650,0
20241007,125400,72672300,46650,46650,46650,46650,0
20241007,125300,72672300,46650,46650,46650,46650,0
20241007,125200,72672300,46650,46650,46650,46650,0
20241007,125100,72672300,46650,46650,46650,46650,0
20241007,125000,72672300,46650,46650,46650,46650,0
20241007,124900,72672300,46650,46650,46650,46650,0
20241007,124800,72672300,46650,46650,46650,46650,0
20241007,124700,72672300,46650,46650,46650,46650,1
20241007,124600,72625650,46650,46600,46650,46600,11
20241007,124500,72112950,46550,46550,46550,46550,0
20241007,124400,72112950,46550,46550,46550,46550,43
20241007,124300,70111300,46500,46500,46500,46500,0
20241007,124200,70111300,46500,46500,46500,46500,0
20241007,124100,70111300,46500,46500,46500,46500,0
20241007,124000,70111300,46500,46500,46500,46500,0
20241007,123900,70111300,46500,46500,46500,46500,0
20241007,123800,70111300,46500,46500,46500,46500,0
20241007,123700,70111300,46500,46500,46500,46500,0
20241007,123600,70111300,46500,46500,46500,46500,0
20241007,123500,70111300,46500,46500,46500,46500,0
20241007,123400,70111300,46500,46500,46500,46500,0
20241007,123300,70111300,46500,46500,46500,46500,0
20241007,123200,70111300,46500,46500,46500,46500,0
20241007,123100,70111300,46500,46500,46500,46500,5
20241007,123000,69878800,46500,46500,46500,46500,5
20241007,122900,69646300,46550,46550,46550,46550,0
20241007,122800,69646300,46550,46550,46550,46550,8
20241007,122700,69273900,46550,46550,46550,46550,0
20241007,122600,69273900,46550,46550,46550,46550,5
20241007,122500,69041150,46550,46550,46550,46550,0
20241007,122400,69041150,46550,46550,46550,46550,0
20241007,122300,69041150,46550,46500,46550,46500,7
20241007,122200,68715400,46550,46550,46550,46550,0
20241007,122100,68715400,46550,46550,46550,46550,0
20241007,122000,68715400,46550,46550,46550,46550,10
20241007,121900,68249900,46550,46550,46550,46550,0
20241007,121800,68249900,46550,46550,46550,46550,11
20241007,121700,67737850,46550,46550,46550,46550,0
20241007,121600,67737850,46550,46550,46550,46550,0
20241007,121500,67737850,46550,46550,46550,46550,5
20241007,121400,67505100,46550,46550,46550,46550,0
20241007,121300,67505100,46550,46500,46550,46500,24
20241007,121200,66388100,46200,46200,46200,46200,0
20241007,121100,66388100,46200,46200,46200,46200,0
20241007,121000,66388100,46200,46200,46200,46200,0
20241007,120900,66388100,46200,46400,46400,46200,400
20241007,120800,47876950,46400,46400,46400,46400,1
20241007,120700,47830550,46400,46400,46400,46400,0
20241007,120600,47830550,46400,46400,46400,46400,50
20241007,120500,45510550,46400,46400,46400,46400,31
20241007,120400,44072150,46400,46400,46400,46400,0
20241007,120300,44072150,46400,46400,46400,46400,0
20241007,120200,44072150,46400,46400,46400,46400,0
20241007,120100,44072150,46400,46400,46400,46400,50
20241007,120000,41752150,46400,46400,46400,46400,0
20241007,115900,41752150,46400,46400,46400,46400,5
20241007,115800,41520150,46350,46350,46350,46350,0
20241007,115700,41520150,46350,46350,46350,46350,0
20241007,115600,41520150,46350,46350,46350,46350,0
20241007,115500,41520150,46350,46350,46350,46350,0
20241007,115400,41520150,46350,46350,46350,46350,0
20241007,115300,41520150,46350,46350,46350,46350,0
20241007,115200,41520150,46350,46350,46350,46350,0
20241007,115100,41520150,46350,46350,46350,46350,0
20241007,115000,41520150,46350,46500,46500,46350,250
20241007,114900,29922400,46450,46450,46450,46450,0
20241007,114800,29922400,46450,46450,46450,46450,0
20241007,114700,29922400,46450,46450,46450,46450,0
20241007,114600,29922400,46450,46450,46450,46450,0
20241007,114500,29922400,46450,46450,46450,46450,0
20241007,114400,29922400,46450,46450,46450,46450,0
20241007,114300,29922400,46450,46450,46450,46450,0
20241007,114200,29922400,46450,46450,46450,46450,0
20241007,114100,29922400,46450,46450,46450,46450,0
20241007,114000,29922400,46450,46450,46450,46450,0
20241007,113900,29922400,46450,46450,46450,46450,0
20241007,113800,29922400,46450,46450,46450,46450,0
20241007,113700,29922400,46450,46450,46450,46450,0
20241007,113600,29922400,46450,46450,46450,46450,0
20241007,113500,29922400,46450,46450,46450,46450,0
20241007,113400,29922400,46450,46450,46450,46450,0
20241007,113300,29922400,46450,46450,46450,46450,0
20241007,113200,29922400,46450,46450,46450,46450,0
20241007,113100,29922400,46450,46450,46450,46450,0
20241007,113000,29922400,46450,46450,46450,46450,0
20241007,112900,29922400,46450,46450,46450,46450,0
20241007,112800,29922400,46450,46450,46450,46450,0
20241007,112700,29922400,46450,46450,46450,46450,0
20241007,112600,29922400,46450,46450,46450,46450,28
20241007,112500,28621800,46800,46800,46800,46800,0
20241007,112400,28621800,46800,46800,46800,46800,16
20241007,112300,27873000,46800,46800,46800,46800,0
20241007,112200,27873000,46800,46800,46800,46800,0
20241007,112100,27873000,46800,46800,46800,46800,19
20241007,112000,26983800,46800,46800,46800,46800,0
20241007,111900,26983800,46800,46800,46800,46800,17
20241007,111800,26188200,46800,46800,46800,46800,0
20241007,111700,26188200,46800,46650,46800,46650,8
20241007,111600,25814600,46500,46500,46500,46500,1
20241007,111500,25768100,46500,46500,46500,46500,0
20241007,111400,25768100,46500,46500,46500,46500,0
20241007,111300,25768100,46500,46500,46500,46500,0
20241007,111200,25768100,46500,46500,46500,46500,0
20241007,111100,25768100,46500,46500,46500,46500,0
20241007,111000,25768100,46500,46500,46500,46500,0
20241007,110900,25768100,46500,46500,46500,46500,0
20241007,110800,25768100,46500,46500,46500,46500,1
20241007,110700,25721600,46500,46500,46500,46500,0
20241007,110600,25721600,46500,46500,46500,46500,0
20241007,110500,25721600,46500,46500,46500,46500,0
20241007,110400,25721600,46500,46500,46500,46500,0
20241007,110300,25721600,46500,46500,46500,46500,0
20241007,110200,25721600,46500,46500,46500,46500,0
20241007,110100,25721600,46500,46500,46500,46500,0
20241007,110000,25721600,46500,46500,46500,46500,0
20241007,105900,25721600,46500,46500,46500,46500,0
20241007,105800,25721600,46500,46500,46500,46500,0
20241007,105700,25721600,46500,46550,46550,46500,50
20241007,105600,23395550,46550,46550,46550,46550,0
20241007,105500,23395550,46550,46550,46550,46550,0
20241007,105400,23395550,46550,46550,46550,46550,0
20241007,105300,23395550,46550,46550,46550,46550,0
20241007,105200,23395550,46550,46550,46550,46550,0
20241007,105100,23395550,46550,46550,46550,46550,0
20241007,105000,23395550,46550,46550,46550,46550,0
20241007,104900,23395550,46550,46550,46550,46550,0
20241007,104800,23395550,46550,46550,46550,46550,0
20241007,104700,23395550,46550,46600,46600,46550,50
20241007,104600,21066500,46650,46650,46650,46650,12
20241007,104500,20506700,46650,46800,46800,46650,63
20241007,104400,17564250,46800,46800,46800,46800,0
20241007,104300,17564250,46800,46800,46800,46800,0
20241007,104200,17564250,46800,46800,46800,46800,0
20241007,104100,17564250,46800,46800,46800,46800,0
20241007,104000,17564250,46800,46800,46800,46800,0
20241007,103900,17564250,46800,46800,46800,46800,3
20241007,103800,17423850,46800,46800,46800,46800,0
20241007,103700,17423850,46800,46800,46800,46800,0
20241007,103600,17423850,46800,46800,46800,46800,22
20241007,103500,16394250,46800,46800,46800,46800,1
20241007,103400,16347450,46800,46800,46800,46800,0
20241007,103300,16347450,46800,46800,46800,46800,8
20241007,103200,15973050,46800,46800,46800,46800,0
20241007,103100,15973050,46800,46800,46800,46800,0
20241007,103000,15973050,46800,46750,46800,46750,7
20241007,102900,15645550,46800,46800,46800,46800,0
20241007,102800,15645550,46800,46800,46800,46800,8
20241007,102700,15271150,46800,46800,46800,46800,0
20241007,102600,15271150,46800,46800,46800,46800,0
20241007,102500,15271150,46800,46750,46800,46750,9
20241007,102400,14850000,46800,46800,46800,46800,0
20241007,102300,14850000,46800,46800,46800,46800,0
20241007,102200,14850000,46800,46800,46800,46800,7
20241007,102100,14522400,46800,46800,46800,46800,0
20241007,102000,14522400,46800,46800,46800,46800,0
20241007,101900,14522400,46800,46800,46800,46800,0
20241007,101800,14522400,46800,46800,46800,46800,0
20241007,101700,14522400,46800,46800,46800,46800,0
20241007,101600,14522400,46800,46800,46800,46800,0
20241007,101500,14522400,46800,46800,46800,46800,0
20241007,101400,14522400,46800,46800,46800,46800,0
20241007,101300,14522400,46800,46800,46800,46800,0
20241007,101200,14522400,46800,46800,46800,46800,0
20241007,101100,14522400,46800,46800,46800,46800,0
20241007,101000,14522400,46800,46800,46800,46800,0
20241007,100900,14522400,46800,46800,46800,46800,0
20241007,100800,14522400,46800,46800,46800,46800,0
20241007,100700,14522400,46800,46700,46800,46700,23
20241007,100600,13446200,46600,46600,46600,46600,0
20241007,100500,13446200,46600,46600,46600,46600,2
20241007,100400,13353000,46500,46550,46550,46500,12
20241007,100300,12794750,46550,46550,46550,46550,0
20241007,100200,12794750,46550,46550,46550,46550,1
20241007,100100,12748200,46750,46750,46750,46750,0
20241007,100000,12748200,46750,46750,46750,46750,0
20241007,095900,12748200,46750,46750,46750,46750,0
20241007,095800,12748200,46750,46750,46750,46750,0
20241007,095700,12748200,46750,46750,46750,46750,0
20241007,095600,12748200,46750,46750,46750,46750,0
20241007,095500,12748200,46750,46750,46750,46750,0
20241007,095400,12748200,46750,46750,46750,46750,0
20241007,095300,12748200,46750,46750,46750,46750,0
20241007,095200,12748200,46750,46750,46750,46750,0
20241007,095100,12748200,46750,46750,46750,46750,0
20241007,095000,12748200,46750,46750,46750,46750,0
20241007,094900,12748200,46750,46750,46750,46750,0
20241007,094800,12748200,46750,46750,46750,46750,0
20241007,094700,12748200,46750,46750,46750,46750,0
20241007,094600,12748200,46750,46750,46750,46750,1
20241007,094500,12701450,46700,46700,46700,46700,0
20241007,094400,12701450,46700,46700,46700,46700,0
20241007,094300,12701450,46700,46500,46700,46500,5
20241007,094200,12468150,46500,46500,46500,46500,0
20241007,094100,12468150,46500,46500,46500,46500,0
20241007,094000,12468150,46500,46500,46500,46500,0
20241007,093900,12468150,46500,46500,46500,46500,0
20241007,093800,12468150,46500,46500,46500,46500,0
20241007,093700,12468150,46500,46500,46500,46500,20
20241007,093600,11538150,46500,46500,46500,46500,0
20241007,093500,11538150,46500,46500,46500,46500,50
20241007,093400,9213150,46500,46500,46500,46500,0
20241007,093300,9213150,46500,46500,46500,46500,0
20241007,093200,9213150,46500,46500,46500,46500,31
20241007,093100,7771650,46500,46500,46500,46500,0
20241007,093000,7771650,46500,46500,46500,46500,0
20241007,092900,7771650,46500,46500,46500,46500,0
20241007,092800,7771650,46500,46500,46500,46500,0
20241007,092700,7771650,46500,46500,46500,46500,0
20241007,092600,7771650,46500,46500,46500,46500,0
20241007,092500,7771650,46500,46500,46500,46500,0
20241007,092400,7771650,46500,46500,46500,46500,0
20241007,092300,7771650,46500,46500,46500,46500,0
20241007,092200,7771650,46500,46500,46500,46500,0
20241007,092100,7771650,46500,46500,46500,46500,0
20241007,092000,7771650,46500,46500,46500,46500,0
20241007,091900,7771650,46500,46500,46500,46500,0
20241007,091800,7771650,46500,46500,46500,46500,0
20241007,091700,7771650,46500,46500,46500,46500,0
20241007,091600,7771650,46500,46500,46500,46500,0
20241007,091500,7771650,46500,46500,46500,46500,0
20241007,091400,7771650,46500,46500,46500,46500,0
20241007,091300,7771650,46500,46500,46500,46500,0
20241007,091200,7771650,46500,46500,46500,46500,0
20241007,091100,7771650,46500,46500,46500,46500,0
20241007,091000,7771650,46500,46500,46500,46500,0
20241007,090900,7771650,46500,46500,46500,46500,0
20241007,090800,7771650,46500,46500,46500,46500,0
20241007,090700,7771650,46500,46500,46500,46500,0
20241007,090600,7771650,46500,46500,46500,46500,0
20241007,090500,7771650,46500,46500,46500,46500,0
20241007,090400,7771650,46500,46550,46550,46500,75
20241007,090300,4282950,46500,46800,46800,46500,89
20241007,090200,140800,46800,46800,46800,46800,0
20241007,090100,140800,46800,46800,46800,46800,0
20241007,090000,140800,46800,47000,47000,46800,3