KissMeData/078340/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,195400,2868541500,41100,41100,41100,41100,1905
20241011,195300,2868541500,41100,41100,41100,41100,0
20241011,195200,2868541500,41100,41100,41100,41100,0
20241011,195100,2868541500,41100,41100,41100,41100,0
20241011,195000,2868541500,41100,41100,41100,41100,0
20241011,194900,2868541500,41100,41100,41100,41100,0
20241011,194800,2868541500,41100,41100,41100,41100,0
20241011,194700,2868541500,41100,41100,41100,41100,0
20241011,194600,2868541500,41100,41100,41100,41100,0
20241011,194500,2868541500,41100,41100,41100,41100,0
20241011,194400,2868541500,41100,41100,41100,41100,0
20241011,194300,2868541500,41100,41100,41100,41100,0
20241011,194200,2868541500,41100,41100,41100,41100,0
20241011,194100,2868541500,41100,41100,41100,41100,0
20241011,194000,2868541500,41100,41100,41100,41100,0
20241011,193900,2868541500,41100,41100,41100,41100,0
20241011,193800,2868541500,41100,41100,41100,41100,0
20241011,193700,2868541500,41100,41100,41100,41100,0
20241011,193600,2868541500,41100,41100,41100,41100,0
20241011,193500,2868541500,41100,41100,41100,41100,0
20241011,193400,2868541500,41100,41100,41100,41100,0
20241011,193300,2868541500,41100,41100,41100,41100,0
20241011,193200,2868541500,41100,41100,41100,41100,0
20241011,193100,2868541500,41100,41100,41100,41100,0
20241011,193000,2868541500,41100,41100,41100,41100,0
20241011,192900,2868541500,41100,41100,41100,41100,0
20241011,192800,2868541500,41100,41100,41100,41100,0
20241011,192700,2868541500,41100,41100,41100,41100,0
20241011,192600,2868541500,41100,41100,41100,41100,0
20241011,192500,2868541500,41100,41100,41100,41100,0
20241011,192400,2868541500,41100,41100,41100,41100,1905
20241011,192300,2868541500,41100,41100,41100,41100,0
20241011,192200,2868541500,41100,41100,41100,41100,0
20241011,192100,2868541500,41100,41100,41100,41100,0
20241011,192000,2868541500,41100,41100,41100,41100,0
20241011,191900,2868541500,41100,41100,41100,41100,0
20241011,191800,2868541500,41100,41100,41100,41100,0
20241011,191700,2868541500,41100,41100,41100,41100,0
20241011,191600,2868541500,41100,41100,41100,41100,0
20241011,191500,2868541500,41100,41100,41100,41100,0
20241011,191400,2868541500,41100,41100,41100,41100,0
20241011,191300,2868541500,41100,41100,41100,41100,0
20241011,191200,2868541500,41100,41100,41100,41100,0
20241011,191100,2868541500,41100,41100,41100,41100,0
20241011,191000,2868541500,41100,41100,41100,41100,0
20241011,190900,2868541500,41100,41100,41100,41100,0
20241011,190800,2868541500,41100,41100,41100,41100,0
20241011,190700,2868541500,41100,41100,41100,41100,0
20241011,190600,2868541500,41100,41100,41100,41100,0
20241011,190500,2868541500,41100,41100,41100,41100,0
20241011,190400,2868541500,41100,41100,41100,41100,0
20241011,190300,2868541500,41100,41100,41100,41100,0
20241011,190200,2868541500,41100,41100,41100,41100,0
20241011,190100,2868541500,41100,41100,41100,41100,0
20241011,190000,2868541500,41100,41100,41100,41100,0
20241011,185900,2868541500,41100,41100,41100,41100,0
20241011,185800,2868541500,41100,41100,41100,41100,0
20241011,185700,2868541500,41100,41100,41100,41100,0
20241011,185600,2868541500,41100,41100,41100,41100,0
20241011,185500,2868541500,41100,41100,41100,41100,0
20241011,185400,2868541500,41100,41100,41100,41100,1905
20241011,185300,2868541500,41100,41100,41100,41100,0
20241011,185200,2868541500,41100,41100,41100,41100,0
20241011,185100,2868541500,41100,41100,41100,41100,0
20241011,185000,2868541500,41100,41100,41100,41100,0
20241011,184900,2868541500,41100,41100,41100,41100,0
20241011,184800,2868541500,41100,41100,41100,41100,0
20241011,184700,2868541500,41100,41100,41100,41100,0
20241011,184600,2868541500,41100,41100,41100,41100,0
20241011,184500,2868541500,41100,41100,41100,41100,0
20241011,184400,2868541500,41100,41100,41100,41100,0
20241011,184300,2868541500,41100,41100,41100,41100,0
20241011,184200,2868541500,41100,41100,41100,41100,0
20241011,184100,2868541500,41100,41100,41100,41100,0
20241011,184000,2868541500,41100,41100,41100,41100,0
20241011,183900,2868541500,41100,41100,41100,41100,0
20241011,183800,2868541500,41100,41100,41100,41100,0
20241011,183700,2868541500,41100,41100,41100,41100,0
20241011,183600,2868541500,41100,41100,41100,41100,0
20241011,183500,2868541500,41100,41100,41100,41100,0
20241011,183400,2868541500,41100,41100,41100,41100,0
20241011,183300,2868541500,41100,41100,41100,41100,0
20241011,183200,2868541500,41100,41100,41100,41100,0
20241011,183100,2868541500,41100,41100,41100,41100,0
20241011,183000,2868541500,41100,41100,41100,41100,0
20241011,182900,2868541500,41100,41100,41100,41100,0
20241011,182800,2868541500,41100,41100,41100,41100,0
20241011,182700,2868541500,41100,41100,41100,41100,0
20241011,182600,2868541500,41100,41100,41100,41100,0
20241011,182500,2868541500,41100,41100,41100,41100,0
20241011,182400,2868541500,41100,41100,41100,41100,1905
20241011,182300,2868541500,41100,41100,41100,41100,0
20241011,182200,2868541500,41100,41100,41100,41100,0
20241011,182100,2868541500,41100,41100,41100,41100,0
20241011,182000,2868541500,41100,41100,41100,41100,0
20241011,181900,2868541500,41100,41100,41100,41100,0
20241011,181800,2868541500,41100,41100,41100,41100,0
20241011,181700,2868541500,41100,41100,41100,41100,0
20241011,181600,2868541500,41100,41100,41100,41100,0
20241011,181500,2868541500,41100,41100,41100,41100,0
20241011,181400,2868541500,41100,41100,41100,41100,0
20241011,181300,2868541500,41100,41100,41100,41100,0
20241011,181200,2868541500,41100,41100,41100,41100,0
20241011,181100,2868541500,41100,41100,41100,41100,0
20241011,181000,2868541500,41100,41100,41100,41100,0
20241011,180900,2868541500,41100,41100,41100,41100,0
20241011,180800,2868541500,41100,41100,41100,41100,0
20241011,180700,2868541500,41100,41100,41100,41100,0
20241011,180600,2868541500,41100,41100,41100,41100,0
20241011,180500,2868541500,41100,41100,41100,41100,0
20241011,180400,2868541500,41100,41100,41100,41100,0
20241011,180300,2868541500,41100,41100,41100,41100,0
20241011,180200,2868541500,41100,41100,41100,41100,0
20241011,180100,2868541500,41100,41100,41100,41100,0
20241011,180000,2868541500,41100,41100,41100,41100,0
20241011,175900,2868541500,41100,41100,41100,41100,0
20241011,175800,2868541500,41100,41100,41100,41100,0
20241011,175700,2868541500,41100,41100,41100,41100,0
20241011,175600,2868541500,41100,41100,41100,41100,0
20241011,175500,2868541500,41100,41100,41100,41100,0
20241011,175400,2868541500,41100,41100,41100,41100,1905
20241011,175300,2868541500,41100,41100,41100,41100,0
20241011,175200,2868541500,41100,41100,41100,41100,0
20241011,175100,2868541500,41100,41100,41100,41100,0
20241011,175000,2868541500,41100,41100,41100,41100,0
20241011,174900,2868541500,41100,41100,41100,41100,0
20241011,174800,2868541500,41100,41100,41100,41100,0
20241011,174700,2868541500,41100,41100,41100,41100,0
20241011,174600,2868541500,41100,41100,41100,41100,0
20241011,174500,2868541500,41100,41100,41100,41100,0
20241011,174400,2868541500,41100,41100,41100,41100,0
20241011,174300,2868541500,41100,41100,41100,41100,0
20241011,174200,2868541500,41100,41100,41100,41100,0
20241011,174100,2868541500,41100,41100,41100,41100,0
20241011,174000,2868541500,41100,41100,41100,41100,0
20241011,173900,2868541500,41100,41100,41100,41100,0
20241011,173800,2868541500,41100,41100,41100,41100,0
20241011,173700,2868541500,41100,41100,41100,41100,0
20241011,173600,2868541500,41100,41100,41100,41100,0
20241011,173500,2868541500,41100,41100,41100,41100,0
20241011,173400,2868541500,41100,41100,41100,41100,0
20241011,173300,2868541500,41100,41100,41100,41100,0
20241011,173200,2868541500,41100,41100,41100,41100,0
20241011,173100,2868541500,41100,41100,41100,41100,0
20241011,173000,2868541500,41100,41100,41100,41100,0
20241011,172900,2868541500,41100,41100,41100,41100,0
20241011,172800,2868541500,41100,41100,41100,41100,0
20241011,172700,2868541500,41100,41100,41100,41100,0
20241011,172600,2868541500,41100,41100,41100,41100,0
20241011,172500,2868541500,41100,41100,41100,41100,0
20241011,172400,2868541500,41100,41100,41100,41100,1905
20241011,172300,2868541500,41100,41100,41100,41100,0
20241011,172200,2868541500,41100,41100,41100,41100,0
20241011,172100,2868541500,41100,41100,41100,41100,0
20241011,172000,2868541500,41100,41100,41100,41100,0
20241011,171900,2868541500,41100,41100,41100,41100,0
20241011,171800,2868541500,41100,41100,41100,41100,0
20241011,171700,2868541500,41100,41100,41100,41100,0
20241011,171600,2868541500,41100,41100,41100,41100,0
20241011,171500,2868541500,41100,41100,41100,41100,0
20241011,171400,2868541500,41100,41100,41100,41100,0
20241011,171300,2868541500,41100,41100,41100,41100,0
20241011,171200,2868541500,41100,41100,41100,41100,0
20241011,171100,2868541500,41100,41100,41100,41100,0
20241011,171000,2868541500,41100,41100,41100,41100,0
20241011,170900,2868541500,41100,41100,41100,41100,0
20241011,170800,2868541500,41100,41100,41100,41100,0
20241011,170700,2868541500,41100,41100,41100,41100,0
20241011,170600,2868541500,41100,41100,41100,41100,0
20241011,170500,2868541500,41100,41100,41100,41100,0
20241011,170400,2868541500,41100,41100,41100,41100,0
20241011,170300,2868541500,41100,41100,41100,41100,0
20241011,170200,2868541500,41100,41100,41100,41100,0
20241011,170100,2868541500,41100,41100,41100,41100,0
20241011,170000,2868541500,41100,41100,41100,41100,0
20241011,165900,2868541500,41100,41100,41100,41100,0
20241011,165800,2868541500,41100,41100,41100,41100,0
20241011,165700,2868541500,41100,41100,41100,41100,0
20241011,165600,2868541500,41100,41100,41100,41100,0
20241011,165500,2868541500,41100,41100,41100,41100,0
20241011,165400,2868541500,41100,41100,41100,41100,1905
20241011,165300,2868541500,41100,41100,41100,41100,0
20241011,165200,2868541500,41100,41100,41100,41100,0
20241011,165100,2868541500,41100,41100,41100,41100,0
20241011,165000,2868541500,41100,41100,41100,41100,0
20241011,164900,2868541500,41100,41100,41100,41100,0
20241011,164800,2868541500,41100,41100,41100,41100,0
20241011,164700,2868541500,41100,41100,41100,41100,0
20241011,164600,2868541500,41100,41100,41100,41100,0
20241011,164500,2868541500,41100,41100,41100,41100,0
20241011,164400,2868541500,41100,41100,41100,41100,0
20241011,164300,2868541500,41100,41100,41100,41100,0
20241011,164200,2868541500,41100,41100,41100,41100,0
20241011,164100,2868541500,41100,41100,41100,41100,0
20241011,164000,2868541500,41100,41100,41100,41100,0
20241011,163900,2868541500,41100,41100,41100,41100,0
20241011,163800,2868541500,41100,41100,41100,41100,0
20241011,163700,2868541500,41100,41100,41100,41100,0
20241011,163600,2868541500,41100,41100,41100,41100,0
20241011,163500,2868541500,41100,41100,41100,41100,0
20241011,163400,2868541500,41100,41100,41100,41100,0
20241011,163300,2868541500,41100,41100,41100,41100,0
20241011,163200,2868541500,41100,41100,41100,41100,0
20241011,163100,2868541500,41100,41100,41100,41100,0
20241011,163000,2868541500,41100,41100,41100,41100,0
20241011,162900,2868541500,41100,41100,41100,41100,0
20241011,162800,2868541500,41100,41100,41100,41100,0
20241011,162700,2868541500,41100,41100,41100,41100,0
20241011,162600,2868541500,41100,41100,41100,41100,0
20241011,162500,2868541500,41100,41100,41100,41100,0
20241011,162400,2868541500,41100,41100,41100,41100,1905
20241011,162300,2868541500,41100,41100,41100,41100,0
20241011,162200,2868541500,41100,41100,41100,41100,0
20241011,162100,2868541500,41100,41100,41100,41100,0
20241011,162000,2868541500,41100,41100,41100,41100,0
20241011,161900,2868541500,41100,41100,41100,41100,0
20241011,161800,2868541500,41100,41100,41100,41100,0
20241011,161700,2868541500,41100,41100,41100,41100,0
20241011,161600,2868541500,41100,41100,41100,41100,0
20241011,161500,2868541500,41100,41100,41100,41100,0
20241011,161400,2868541500,41100,41100,41100,41100,0
20241011,161300,2868541500,41100,41100,41100,41100,0
20241011,161200,2868541500,41100,41100,41100,41100,0
20241011,161100,2868541500,41100,41100,41100,41100,0
20241011,161000,2868541500,41100,41100,41100,41100,0
20241011,160900,2868541500,41100,41100,41100,41100,0
20241011,160800,2868541500,41100,41100,41100,41100,0
20241011,160700,2868541500,41100,41100,41100,41100,0
20241011,160600,2868541500,41100,41100,41100,41100,0
20241011,160500,2868541500,41100,41100,41100,41100,0
20241011,160400,2868541500,41100,41100,41100,41100,0
20241011,160300,2868541500,41100,41100,41100,41100,0
20241011,160200,2868541500,41100,41100,41100,41100,0
20241011,160100,2868541500,41100,41100,41100,41100,0
20241011,160000,2868541500,41100,41100,41100,41100,0
20241011,155900,2868541500,41100,41100,41100,41100,0
20241011,155800,2868541500,41100,41100,41100,41100,0
20241011,155700,2868541500,41100,41100,41100,41100,0
20241011,155600,2868541500,41100,41100,41100,41100,0
20241011,155500,2868541500,41100,41100,41100,41100,0
20241011,155400,2868541500,41100,41100,41100,41100,1905
20241011,155300,2868541500,41100,41100,41100,41100,0
20241011,155200,2868541500,41100,41100,41100,41100,0
20241011,155100,2868541500,41100,41100,41100,41100,0
20241011,155000,2868541500,41100,41100,41100,41100,0
20241011,154900,2868541500,41100,41100,41100,41100,0
20241011,154800,2868541500,41100,41100,41100,41100,0
20241011,154700,2868541500,41100,41100,41100,41100,0
20241011,154600,2868541500,41100,41100,41100,41100,0
20241011,154500,2868541500,41100,41100,41100,41100,0
20241011,154400,2868541500,41100,41100,41100,41100,0
20241011,154300,2868541500,41100,41100,41100,41100,0
20241011,154200,2868541500,41100,41100,41100,41100,0
20241011,154100,2868541500,41100,41100,41100,41100,0
20241011,154000,2868541500,41100,41100,41100,41100,0
20241011,153900,2868541500,41100,41100,41100,41100,0
20241011,153800,2868541500,41100,41100,41100,41100,0
20241011,153700,2868541500,41100,41100,41100,41100,0
20241011,153600,2868541500,41100,41100,41100,41100,0
20241011,153500,2868541500,41100,41100,41100,41100,0
20241011,153400,2868541500,41100,41100,41100,41100,0
20241011,153300,2868541500,41100,41100,41100,41100,0
20241011,153200,2868541500,41100,41100,41100,41100,0
20241011,153100,2868541500,41100,41100,41100,41100,0
20241011,153000,2868541500,41100,41100,41100,41100,1905
20241011,152900,2790246000,41150,41150,41150,41150,0
20241011,152800,2790246000,41150,41150,41150,41150,0
20241011,152700,2790246000,41150,41150,41150,41150,0
20241011,152600,2790246000,41150,41150,41150,41150,0
20241011,152500,2790246000,41150,41150,41150,41150,0
20241011,152400,2790246000,41150,41150,41150,41150,0
20241011,152300,2790246000,41150,41150,41150,41150,0
20241011,152200,2790246000,41150,41150,41150,41150,0
20241011,152100,2790246000,41150,41150,41150,41150,0
20241011,152000,2790246000,41150,41150,41150,41150,0
20241011,151900,2790246000,41150,41100,41150,41100,281
20241011,151800,2778692100,41150,41150,41150,41100,184
20241011,151700,2771128550,41150,41100,41150,41100,9
20241011,151600,2770758550,41100,41100,41150,41100,74
20241011,151500,2767716900,41100,41100,41100,41100,86
20241011,151400,2764182300,41150,41100,41150,41100,362
20241011,151300,2749297200,41050,41100,41100,41050,80
20241011,151200,2746010200,41100,41100,41150,41100,55
20241011,151100,2743749650,41100,41100,41150,41100,254
20241011,151000,2733300250,41150,41150,41150,41150,1
20241011,150900,2733259100,41150,41150,41150,41100,265
20241011,150800,2722362450,41150,41100,41150,41100,76
20241011,150700,2719238100,41150,41150,41150,41150,17
20241011,150600,2718538550,41100,41100,41100,41100,30
20241011,150500,2717305550,41150,41050,41150,41050,228
20241011,150400,2707938650,41050,41000,41050,41000,34
20241011,150300,2706543350,41050,41100,41100,41050,279
20241011,150200,2695089050,41100,41150,41150,41050,58
20241011,150100,2692706400,41100,41150,41150,41100,55
20241011,150000,2690445150,41150,41100,41150,41050,101
20241011,145900,2686291800,41100,41100,41100,41100,41
20241011,145800,2684606700,41150,41150,41150,41100,53
20241011,145700,2682426700,41100,41100,41100,41050,168
20241011,145600,2675527750,41050,41100,41150,41050,220
20241011,145500,2666485950,41150,41150,41150,41150,53
20241011,145400,2664305000,41150,41100,41150,41100,255
20241011,145300,2653821950,41150,41150,41150,41150,37
20241011,145200,2652299400,41150,41200,41200,41150,41
20241011,145100,2650610600,41150,41150,41200,41100,74
20241011,145000,2647566100,41100,41150,41150,41000,2076
20241011,144900,2562389800,41200,41150,41200,41100,879
20241011,144800,2526202050,41100,41150,41200,41100,724
20241011,144700,2496400650,41150,41200,41200,41150,362
20241011,144600,2481503600,41200,41200,41200,41200,163
20241011,144500,2474788000,41200,41200,41200,41150,111
20241011,144400,2470216050,41200,41250,41250,41200,109
20241011,144300,2465723200,41200,41200,41250,41200,151
20241011,144200,2459499950,41200,41300,41300,41200,321
20241011,144100,2446263300,41250,41250,41300,41250,121
20241011,144000,2441271000,41250,41250,41300,41250,295
20241011,143900,2429090450,41250,41300,41300,41250,197
20241011,143800,2420957650,41300,41350,41350,41300,23
20241011,143700,2420006650,41300,41300,41350,41300,80
20241011,143600,2416700500,41300,41300,41300,41300,784
20241011,143500,2384321300,41350,41300,41350,41250,632
20241011,143400,2358221600,41300,41300,41350,41300,129
20241011,143300,2352891650,41300,41300,41350,41300,97
20241011,143200,2348883650,41300,41350,41350,41300,76
20241011,143100,2345743150,41350,41300,41350,41300,22
20241011,143000,2344833500,41350,41300,41350,41300,105
20241011,142900,2340495300,41300,41350,41350,41300,68
20241011,142800,2337684750,41350,41350,41350,41350,35
20241011,142700,2336237500,41350,41300,41350,41300,152
20241011,142600,2329958050,41300,41350,41350,41300,44
20241011,142500,2328139900,41350,41350,41350,41300,50
20241011,142400,2326072450,41300,41300,41350,41300,52
20241011,142300,2323924050,41350,41350,41350,41300,285
20241011,142200,2312151750,41350,41350,41350,41350,50
20241011,142100,2310084250,41300,41300,41350,41300,86
20241011,142000,2306531500,41350,41350,41350,41300,71
20241011,141900,2303596900,41350,41350,41350,41350,43
20241011,141800,2301818850,41350,41350,41350,41350,40
20241011,141700,2300164850,41350,41350,41350,41300,72
20241011,141600,2297188900,41350,41350,41350,41350,35
20241011,141500,2295741650,41350,41350,41350,41350,63
20241011,141400,2293136600,41350,41350,41350,41300,62
20241011,141300,2290574150,41300,41350,41350,41300,20
20241011,141200,2289747200,41350,41350,41350,41300,127
20241011,141100,2284495800,41350,41300,41350,41300,48
20241011,141000,2282512250,41300,41350,41350,41300,60
20241011,140900,2280033750,41350,41350,41350,41350,21
20241011,140800,2279165400,41350,41300,41350,41300,49
20241011,140700,2277140500,41250,41250,41250,41250,0
20241011,140600,2277140500,41250,41350,41350,41250,1127
20241011,140500,2230606000,41350,41400,41400,41350,115
20241011,140400,2225849700,41400,41350,41400,41350,22
20241011,140300,2224939050,41350,41350,41350,41350,246
20241011,140200,2214766950,41300,41350,41350,41300,85
20241011,140100,2211255450,41350,41350,41350,41350,216
20241011,140000,2202323850,41350,41350,41350,41350,31
20241011,135900,2201042000,41300,41350,41350,41250,58
20241011,135800,2198647600,41350,41350,41350,41300,108
20241011,135700,2194184300,41400,41350,41400,41350,10
20241011,135600,2193770350,41400,41400,41400,41300,241
20241011,135500,2183813800,41400,41400,41400,41400,31
20241011,135400,2182530400,41400,41300,41400,41300,585
20241011,135300,2158368400,41300,41400,41400,41250,2067
20241011,135200,2072951350,41450,41450,41450,41400,37
20241011,135100,2071418050,41450,41400,41450,41350,363
20241011,135000,2056396300,41400,41400,41400,41300,76
20241011,134900,2053251550,41400,41450,41450,41400,17
20241011,134800,2052547300,41450,41350,41500,41350,110
20241011,134700,2047987800,41350,41300,41350,41300,86
20241011,134600,2044433000,41350,41450,41450,41300,175
20241011,134500,2037196300,41500,41500,41500,41400,43
20241011,134400,2035413050,41500,41500,41500,41500,25
20241011,134300,2034375550,41500,41500,41500,41400,64
20241011,134200,2031722050,41500,41500,41500,41450,62
20241011,134100,2029150700,41500,41450,41500,41400,79
20241011,134000,2025877150,41400,41500,41500,41400,58
20241011,133900,2023472950,41500,41500,41500,41500,37
20241011,133800,2021937450,41500,41450,41500,41400,57
20241011,133700,2019575850,41400,41500,41500,41350,274
20241011,133600,2008240700,41450,41450,41450,41450,27
20241011,133500,2007121550,41450,41450,41450,41450,237
20241011,133400,1997297900,41450,41450,41450,41400,61
20241011,133300,1994770700,41450,41450,41450,41450,29
20241011,133200,1993568650,41450,41450,41450,41400,50
20241011,133100,1991497150,41450,41450,41450,41400,75
20241011,133000,1988390550,41450,41450,41450,41450,36
20241011,132900,1986898350,41450,41450,41450,41400,232
20241011,132800,1977293350,41450,41450,41450,41400,66
20241011,132700,1974558900,41450,41450,41450,41450,56
20241011,132600,1972237700,41450,41450,41450,41450,12
20241011,132500,1971740300,41450,41450,41450,41400,73
20241011,132400,1968716000,41450,41450,41450,41450,54
20241011,132300,1966477700,41450,41450,41450,41450,13
20241011,132200,1965938850,41450,41450,41450,41350,56
20241011,132100,1963619950,41450,41400,41450,41400,77
20241011,132000,1960430750,41450,41450,41450,41450,37
20241011,131900,1958897100,41450,41450,41450,41400,59
20241011,131800,1956452800,41450,41450,41450,41400,33
20241011,131700,1955085050,41450,41450,41450,41450,31
20241011,131600,1953800100,41450,41450,41450,41400,61
20241011,131500,1951272900,41450,41400,41450,41400,544
20241011,131400,1928735450,41400,41400,41400,41400,23
20241011,131300,1927783250,41400,41400,41400,41350,51
20241011,131200,1925673100,41400,41400,41400,41400,55
20241011,131100,1923396100,41400,41450,41450,41400,425
20241011,131000,1905800650,41450,41500,41500,41400,349
20241011,130900,1891336100,41500,41500,41500,41450,6
20241011,130800,1891087150,41450,41450,41500,41450,15
20241011,130700,1890465050,41500,41400,41500,41400,39
20241011,130600,1888849300,41500,41450,41500,41400,516
20241011,130500,1867461650,41450,41450,41450,41450,7
20241011,130400,1867171500,41450,41450,41450,41450,47
20241011,130300,1865223350,41450,41450,41450,41450,55
20241011,130200,1862943600,41450,41450,41450,41450,0
20241011,130100,1862943600,41450,41450,41450,41450,163
20241011,130000,1856187250,41450,41450,41450,41450,75
20241011,125900,1853078500,41500,41500,41500,41500,11
20241011,125800,1852622000,41500,41500,41500,41500,1
20241011,125700,1852580500,41450,41450,41450,41450,25
20241011,125600,1851544250,41500,41450,41500,41450,14
20241011,125500,1850963450,41450,41450,41450,41450,0
20241011,125400,1850963450,41450,41450,41450,41450,25
20241011,125300,1849927200,41450,41450,41450,41450,5
20241011,125200,1849719950,41450,41450,41450,41450,31
20241011,125100,1848435000,41450,41450,41450,41450,25
20241011,125000,1847398750,41400,41400,41400,41400,0
20241011,124900,1847398750,41400,41450,41450,41400,100
20241011,124800,1843254200,41400,41450,41450,41400,45
20241011,124700,1841390150,41450,41450,41450,41450,79
20241011,124600,1838115600,41450,41450,41500,41450,127
20241011,124500,1832851350,41450,41450,41450,41450,46
20241011,124400,1830944650,41450,41450,41450,41450,0
20241011,124300,1830944650,41450,41450,41450,41450,10
20241011,124200,1830530150,41450,41450,41450,41450,25
20241011,124100,1829493900,41450,41400,41450,41400,321
20241011,124000,1816200950,41400,41400,41400,41400,237
20241011,123900,1806389150,41350,41400,41400,41350,205
20241011,123800,1797905650,41400,41400,41400,41400,24
20241011,123700,1796912050,41400,41400,41400,41400,20
20241011,123600,1796084050,41400,41450,41450,41400,36
20241011,123500,1794593100,41450,41450,41450,41450,34
20241011,123400,1793183800,41450,41450,41450,41450,1
20241011,123300,1793142350,41400,41450,41450,41400,27
20241011,123200,1792024450,41450,41450,41450,41450,1
20241011,123100,1791983000,41450,41450,41450,41450,38
20241011,123000,1790407900,41400,41450,41450,41400,369
20241011,122900,1775118150,41450,41450,41450,41450,1
20241011,122800,1775076700,41450,41400,41450,41400,49
20241011,122700,1773046500,41400,41400,41400,41400,27
20241011,122600,1771928700,41400,41400,41400,41400,57
20241011,122500,1769568900,41400,41400,41400,41400,222
20241011,122400,1760378100,41400,41450,41450,41400,35
20241011,122300,1758927850,41500,41500,41500,41500,1
20241011,122200,1758886350,41450,41450,41450,41450,222
20241011,122100,1749684450,41450,41450,41450,41450,25
20241011,122000,1748648200,41500,41500,41500,41500,0
20241011,121900,1748648200,41500,41500,41500,41500,2
20241011,121800,1748565200,41450,41450,41450,41450,52
20241011,121700,1746409800,41500,41500,41500,41500,0
20241011,121600,1746409800,41500,41500,41500,41500,0
20241011,121500,1746409800,41500,41400,41500,41400,401
20241011,121400,1729771300,41400,41450,41500,41350,435
20241011,121300,1711757600,41450,41400,41450,41400,27
20241011,121200,1710638750,41400,41400,41400,41400,10
20241011,121100,1710224750,41400,41400,41400,41400,26
20241011,121000,1709148350,41450,41350,41450,41350,5
20241011,120900,1708941200,41350,41350,41350,41350,20
20241011,120800,1708114200,41350,41450,41450,41350,442
20241011,120700,1689832350,41450,41450,41500,41450,51
20241011,120600,1687717800,41400,41400,41400,41400,42
20241011,120500,1685979000,41400,41450,41450,41400,45
20241011,120400,1684115000,41400,41450,41450,41400,222
20241011,120300,1674914200,41400,41350,41400,41350,1003
20241011,120200,1633390300,41350,41350,41350,41350,25
20241011,120100,1632356550,41350,41350,41350,41350,4
20241011,120000,1632191150,41350,41350,41350,41350,100
20241011,115900,1628056150,41350,41350,41350,41350,66
20241011,115800,1625327050,41400,41300,41450,41300,1257
20241011,115700,1573390300,41300,41300,41300,41300,10
20241011,115600,1572977300,41300,41300,41300,41300,68
20241011,115500,1570168900,41300,41300,41300,41300,772
20241011,115400,1538285300,41300,41350,41350,41300,1125
20241011,115300,1491818450,41350,41350,41350,41350,27
20241011,115200,1490702000,41350,41400,41400,41350,30
20241011,115100,1489461000,41400,41400,41400,41400,0
20241011,115000,1489461000,41400,41350,41400,41350,27
20241011,114900,1488344500,41350,41350,41350,41350,517
20241011,114800,1466966550,41400,41400,41400,41400,5
20241011,114700,1466759550,41400,41400,41400,41400,151
20241011,114600,1460508150,41400,41400,41400,41400,0
20241011,114500,1460508150,41400,41400,41400,41400,35
20241011,114400,1459059150,41350,41400,41400,41350,27
20241011,114300,1457942450,41400,41450,41500,41400,260
20241011,114200,1447175500,41450,41400,41450,41400,41
20241011,114100,1445477500,41400,41400,41400,41400,83
20241011,114000,1442041300,41400,41400,41400,41400,385
20241011,113900,1426102300,41450,41450,41450,41450,0
20241011,113800,1426102300,41450,41450,41450,41450,112
20241011,113700,1421459900,41450,41450,41450,41450,0
20241011,113600,1421459900,41450,41550,41550,41450,1321
20241011,113500,1366648350,41550,41500,41550,41500,31
20241011,113400,1365361650,41550,41550,41550,41550,0
20241011,113300,1365361650,41550,41550,41550,41550,2
20241011,113200,1365278550,41500,41550,41550,41500,26
20241011,113100,1364199450,41550,41550,41550,41550,61
20241011,113000,1361664900,41550,41550,41550,41550,97
20241011,112900,1357634550,41550,41550,41550,41550,32
20241011,112800,1356304950,41600,41550,41600,41550,15
20241011,112700,1355681200,41550,41550,41550,41550,26
20241011,112600,1354600900,41550,41550,41550,41550,0
20241011,112500,1354600900,41550,41550,41550,41550,52
20241011,112400,1352440300,41550,41550,41550,41550,0
20241011,112300,1352440300,41550,41550,41550,41550,0
20241011,112200,1352440300,41550,41550,41550,41550,82
20241011,112100,1349033200,41550,41600,41600,41550,160
20241011,112000,1342383450,41550,41600,41600,41550,46
20241011,111900,1340471550,41550,41550,41550,41550,25
20241011,111800,1339432800,41600,41600,41600,41600,31
20241011,111700,1338143200,41550,41600,41600,41550,193
20241011,111600,1330114750,41550,41550,41550,41550,25
20241011,111500,1329076000,41550,41550,41550,41550,0
20241011,111400,1329076000,41550,41550,41550,41550,0
20241011,111300,1329076000,41550,41600,41600,41500,61
20241011,111200,1326541600,41550,41550,41550,41550,45
20241011,111100,1324671850,41550,41550,41550,41550,100
20241011,111000,1320516850,41500,41550,41550,41500,45
20241011,110900,1318648350,41500,41500,41500,41500,209
20241011,110800,1309974850,41500,41500,41500,41500,6
20241011,110700,1309725850,41400,41400,41400,41400,249
20241011,110600,1299417250,41400,41450,41450,41400,46
20241011,110500,1297511700,41450,41450,41450,41450,29
20241011,110400,1296309650,41450,41450,41450,41450,25
20241011,110300,1295273400,41450,41450,41450,41450,99
20241011,110200,1291169850,41450,41450,41450,41450,26
20241011,110100,1290092150,41450,41500,41500,41450,41
20241011,110000,1288392650,41450,41500,41500,41450,31
20241011,105900,1287107150,41450,41500,41500,41450,133
20241011,105800,1281589050,41500,41500,41500,41450,74
20241011,105700,1278519300,41450,41500,41500,41450,143
20241011,105600,1272586100,41550,41550,41550,41550,5
20241011,105500,1272378350,41500,41550,41550,41500,65
20241011,105400,1269680800,41600,41550,41600,41550,50
20241011,105300,1267601300,41450,41500,41600,41450,233
20241011,105200,1257937150,41550,41500,41550,41450,65
20241011,105100,1255238650,41500,41550,41550,41500,441
20241011,105000,1236934550,41550,41550,41600,41500,115
20241011,104900,1232156350,41550,41500,41600,41500,34
20241011,104800,1230744650,41600,41600,41600,41600,2
20241011,104700,1230661450,41600,41550,41600,41500,782
20241011,104600,1198176850,41550,41600,41600,41550,66
20241011,104500,1195433200,41600,41650,41650,41600,10
20241011,104400,1195016950,41600,41600,41600,41600,222
20241011,104300,1185781750,41500,41550,41550,41500,2295
20241011,104200,1090524600,41550,41600,41600,41550,1128
20241011,104100,1043629800,41650,41650,41650,41650,61
20241011,104000,1041089150,41600,41600,41600,41600,2
20241011,103900,1041005950,41600,41650,41650,41600,55
20241011,103800,1038716550,41650,41700,41700,41650,496
20241011,103700,1018056500,41700,41700,41700,41700,6
20241011,103600,1017806300,41650,41700,41700,41650,43
20241011,103500,1016014500,41700,41700,41700,41650,226
20241011,103400,1006597500,41650,41750,41750,41650,522
20241011,103300,984822600,41800,41800,41900,41800,76
20241011,103200,981645550,41800,41800,41800,41800,1
20241011,103100,981603750,41800,41800,41800,41800,0
20241011,103000,981603750,41800,41900,41900,41800,243
20241011,102900,971445800,41900,41900,41900,41900,6
20241011,102800,971194400,41850,41900,41900,41850,334
20241011,102700,957216250,41900,42100,42100,41850,588
20241011,102600,932581700,42100,42100,42100,42100,5
20241011,102500,932371200,42100,42100,42100,42100,4
20241011,102400,932202800,41950,42100,42100,41950,29
20241011,102300,930985650,42100,42100,42100,42100,5
20241011,102200,930775150,42100,42100,42100,42100,4
20241011,102100,930606750,41950,42100,42100,41950,29
20241011,102000,929389600,42100,42050,42100,42050,65
20241011,101900,926653350,42100,42050,42100,42000,304
20241011,101800,913880450,42100,42100,42100,42050,31
20241011,101700,912576650,42100,42100,42100,42100,29
20241011,101600,911355750,42100,42100,42100,42100,9
20241011,101500,910976850,42100,42000,42100,42000,166
20241011,101400,903999750,42050,42050,42050,42000,30
20241011,101300,902738850,42050,41950,42050,41950,6
20241011,101200,902486650,42050,42000,42050,41950,15
20241011,101100,901856250,42000,42000,42000,41950,147
20241011,101000,895683300,41950,41950,41950,41900,174
20241011,100900,888384350,42000,41950,42000,41950,27
20241011,100800,887251150,42000,41900,42000,41900,83
20241011,100700,883769050,41850,41850,41850,41850,172
20241011,100600,876570850,41800,41850,41850,41800,24
20241011,100500,875567500,41850,41800,41850,41800,12
20241011,100400,875065600,41750,41750,41750,41750,5
20241011,100300,874856850,41700,41750,41750,41700,28
20241011,100200,873689100,41700,41700,41700,41700,141
20241011,100100,867809400,41750,41700,41750,41700,376
20241011,100000,852119550,41700,41700,41700,41700,2
20241011,095900,852036150,41750,41750,41750,41700,83
20241011,095800,848573950,41750,41800,41850,41750,380
20241011,095700,832701100,41850,41850,41850,41850,0
20241011,095600,832701100,41850,41800,41850,41800,91
20241011,095500,828897050,41800,41800,41800,41800,9
20241011,095400,828520850,41800,41800,41800,41800,168
20241011,095300,821498450,41800,41800,41800,41800,71
20241011,095200,818530650,41850,41800,41850,41800,7
20241011,095100,818237800,41850,41850,41850,41800,35
20241011,095000,816773100,41850,41800,41950,41800,64
20241011,094900,814093550,41800,41800,41800,41800,21
20241011,094800,813215750,41850,41850,41850,41850,20
20241011,094700,812378750,41850,41850,41850,41850,8
20241011,094600,812043950,41850,41900,41900,41650,851
20241011,094500,776517250,41900,41950,41950,41800,334
20241011,094400,762527950,41950,41900,41950,41900,306
20241011,094300,749702950,41800,41900,41900,41800,347
20241011,094200,735183700,41850,41900,41900,41850,65
20241011,094100,732463400,41900,41900,41900,41900,1
20241011,094000,732421500,41800,41800,41800,41800,29
20241011,093900,731209300,41800,41800,41800,41800,35
20241011,093800,729746300,41750,41850,41950,41750,304
20241011,093700,717045300,41850,41900,41900,41800,532
20241011,093600,694786250,41900,41950,41950,41900,584
20241011,093500,670312450,42000,41950,42000,41950,256
20241011,093400,659573050,42000,42000,42000,42000,5
20241011,093300,659363050,42000,42000,42000,42000,112
20241011,093200,654659050,41950,42000,42000,41950,562
20241011,093100,631060300,42000,42000,42000,42000,16
20241011,093000,630388300,41900,42000,42000,41900,692
20241011,092900,601364300,41950,42000,42000,41950,277
20241011,092800,589735350,42000,42000,42000,41950,137
20241011,092700,583983100,42000,42050,42050,41950,2046
20241011,092600,498038100,42100,42100,42300,42100,355
20241011,092500,483088000,42150,42200,42300,42150,27
20241011,092400,481949050,42200,42200,42200,42150,179
20241011,092300,474403900,42200,42250,42250,42200,286
20241011,092200,462332900,42200,42300,42350,42200,331
20241011,092100,448355150,42350,42300,42350,42250,258
20241011,092000,437449550,42300,42300,42300,42300,44
20241011,091900,435588350,42300,42300,42300,42300,78
20241011,091800,432288950,42300,42400,42400,42250,573
20241011,091700,408032700,42400,42400,42400,42400,193
20241011,091600,399849500,42400,42400,42500,42400,84
20241011,091500,396287700,42450,42450,42450,42450,187
20241011,091400,388349550,42400,42450,42450,42400,134
20241011,091300,382661750,42400,42450,42450,42400,43
20241011,091200,380836750,42450,42450,42450,42450,96
20241011,091100,376761550,42400,42500,42500,42350,291
20241011,091000,364421950,42400,42500,42500,42350,99
20241011,090900,360224850,42400,42650,42650,42400,189
20241011,090800,352210700,42650,42400,42650,42350,520
20241011,090700,330076300,42400,42550,42550,42300,1082
20241011,090600,284192650,42600,42750,42750,42550,100
20241011,090500,279934350,42650,42700,42700,42650,212
20241011,090400,270888850,42700,42600,42700,42600,390
20241011,090300,254254450,42650,42450,42650,42400,1003
20241011,090200,211718450,42450,42850,42850,42300,4416
20241011,090100,24374550,42850,42850,42850,42650,279
20241011,090000,12426500,42850,42850,42850,42850,290