KissMeData/111770/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,201600,1712575100,42500,42500,42500,42500,1031
20241014,201500,1712575100,42500,42500,42500,42500,0
20241014,201400,1712575100,42500,42500,42500,42500,0
20241014,201300,1712575100,42500,42500,42500,42500,0
20241014,201200,1712575100,42500,42500,42500,42500,0
20241014,201100,1712575100,42500,42500,42500,42500,0
20241014,201000,1712575100,42500,42500,42500,42500,0
20241014,200900,1712575100,42500,42500,42500,42500,0
20241014,200800,1712575100,42500,42500,42500,42500,0
20241014,200700,1712575100,42500,42500,42500,42500,0
20241014,200600,1712575100,42500,42500,42500,42500,0
20241014,200500,1712575100,42500,42500,42500,42500,0
20241014,200400,1712575100,42500,42500,42500,42500,0
20241014,200300,1712575100,42500,42500,42500,42500,0
20241014,200200,1712575100,42500,42500,42500,42500,0
20241014,200100,1712575100,42500,42500,42500,42500,0
20241014,200000,1712575100,42500,42500,42500,42500,0
20241014,195900,1712575100,42500,42500,42500,42500,0
20241014,195800,1712575100,42500,42500,42500,42500,0
20241014,195700,1712575100,42500,42500,42500,42500,0
20241014,195600,1712575100,42500,42500,42500,42500,0
20241014,195500,1712575100,42500,42500,42500,42500,0
20241014,195400,1712575100,42500,42500,42500,42500,0
20241014,195300,1712575100,42500,42500,42500,42500,0
20241014,195200,1712575100,42500,42500,42500,42500,0
20241014,195100,1712575100,42500,42500,42500,42500,0
20241014,195000,1712575100,42500,42500,42500,42500,0
20241014,194900,1712575100,42500,42500,42500,42500,0
20241014,194800,1712575100,42500,42500,42500,42500,0
20241014,194700,1712575100,42500,42500,42500,42500,0
20241014,194600,1712575100,42500,42500,42500,42500,1031
20241014,194500,1712575100,42500,42500,42500,42500,0
20241014,194400,1712575100,42500,42500,42500,42500,0
20241014,194300,1712575100,42500,42500,42500,42500,0
20241014,194200,1712575100,42500,42500,42500,42500,0
20241014,194100,1712575100,42500,42500,42500,42500,0
20241014,194000,1712575100,42500,42500,42500,42500,0
20241014,193900,1712575100,42500,42500,42500,42500,0
20241014,193800,1712575100,42500,42500,42500,42500,0
20241014,193700,1712575100,42500,42500,42500,42500,0
20241014,193600,1712575100,42500,42500,42500,42500,0
20241014,193500,1712575100,42500,42500,42500,42500,0
20241014,193400,1712575100,42500,42500,42500,42500,0
20241014,193300,1712575100,42500,42500,42500,42500,0
20241014,193200,1712575100,42500,42500,42500,42500,0
20241014,193100,1712575100,42500,42500,42500,42500,0
20241014,193000,1712575100,42500,42500,42500,42500,0
20241014,192900,1712575100,42500,42500,42500,42500,0
20241014,192800,1712575100,42500,42500,42500,42500,0
20241014,192700,1712575100,42500,42500,42500,42500,0
20241014,192600,1712575100,42500,42500,42500,42500,0
20241014,192500,1712575100,42500,42500,42500,42500,0
20241014,192400,1712575100,42500,42500,42500,42500,0
20241014,192300,1712575100,42500,42500,42500,42500,0
20241014,192200,1712575100,42500,42500,42500,42500,0
20241014,192100,1712575100,42500,42500,42500,42500,0
20241014,192000,1712575100,42500,42500,42500,42500,0
20241014,191900,1712575100,42500,42500,42500,42500,0
20241014,191800,1712575100,42500,42500,42500,42500,0
20241014,191700,1712575100,42500,42500,42500,42500,0
20241014,191600,1712575100,42500,42500,42500,42500,1031
20241014,191500,1712575100,42500,42500,42500,42500,0
20241014,191400,1712575100,42500,42500,42500,42500,0
20241014,191300,1712575100,42500,42500,42500,42500,0
20241014,191200,1712575100,42500,42500,42500,42500,0
20241014,191100,1712575100,42500,42500,42500,42500,0
20241014,191000,1712575100,42500,42500,42500,42500,0
20241014,190900,1712575100,42500,42500,42500,42500,0
20241014,190800,1712575100,42500,42500,42500,42500,0
20241014,190700,1712575100,42500,42500,42500,42500,0
20241014,190600,1712575100,42500,42500,42500,42500,0
20241014,190500,1712575100,42500,42500,42500,42500,0
20241014,190400,1712575100,42500,42500,42500,42500,0
20241014,190300,1712575100,42500,42500,42500,42500,0
20241014,190200,1712575100,42500,42500,42500,42500,0
20241014,190100,1712575100,42500,42500,42500,42500,0
20241014,190000,1712575100,42500,42500,42500,42500,0
20241014,185900,1712575100,42500,42500,42500,42500,0
20241014,185800,1712575100,42500,42500,42500,42500,0
20241014,185700,1712575100,42500,42500,42500,42500,0
20241014,185600,1712575100,42500,42500,42500,42500,0
20241014,185500,1712575100,42500,42500,42500,42500,0
20241014,185400,1712575100,42500,42500,42500,42500,0
20241014,185300,1712575100,42500,42500,42500,42500,0
20241014,185200,1712575100,42500,42500,42500,42500,0
20241014,185100,1712575100,42500,42500,42500,42500,0
20241014,185000,1712575100,42500,42500,42500,42500,0
20241014,184900,1712575100,42500,42500,42500,42500,0
20241014,184800,1712575100,42500,42500,42500,42500,0
20241014,184700,1712575100,42500,42500,42500,42500,0
20241014,184600,1712575100,42500,42500,42500,42500,1031
20241014,184500,1712575100,42500,42500,42500,42500,0
20241014,184400,1712575100,42500,42500,42500,42500,0
20241014,184300,1712575100,42500,42500,42500,42500,0
20241014,184200,1712575100,42500,42500,42500,42500,0
20241014,184100,1712575100,42500,42500,42500,42500,0
20241014,184000,1712575100,42500,42500,42500,42500,0
20241014,183900,1712575100,42500,42500,42500,42500,0
20241014,183800,1712575100,42500,42500,42500,42500,0
20241014,183700,1712575100,42500,42500,42500,42500,0
20241014,183600,1712575100,42500,42500,42500,42500,0
20241014,183500,1712575100,42500,42500,42500,42500,0
20241014,183400,1712575100,42500,42500,42500,42500,0
20241014,183300,1712575100,42500,42500,42500,42500,0
20241014,183200,1712575100,42500,42500,42500,42500,0
20241014,183100,1712575100,42500,42500,42500,42500,0
20241014,183000,1712575100,42500,42500,42500,42500,0
20241014,182900,1712575100,42500,42500,42500,42500,0
20241014,182800,1712575100,42500,42500,42500,42500,0
20241014,182700,1712575100,42500,42500,42500,42500,0
20241014,182600,1712575100,42500,42500,42500,42500,0
20241014,182500,1712575100,42500,42500,42500,42500,0
20241014,182400,1712575100,42500,42500,42500,42500,0
20241014,182300,1712575100,42500,42500,42500,42500,0
20241014,182200,1712575100,42500,42500,42500,42500,0
20241014,182100,1712575100,42500,42500,42500,42500,0
20241014,182000,1712575100,42500,42500,42500,42500,0
20241014,181900,1712575100,42500,42500,42500,42500,0
20241014,181800,1712575100,42500,42500,42500,42500,0
20241014,181700,1712575100,42500,42500,42500,42500,0
20241014,181600,1712575100,42500,42500,42500,42500,1031
20241014,181500,1712575100,42500,42500,42500,42500,0
20241014,181400,1712575100,42500,42500,42500,42500,0
20241014,181300,1712575100,42500,42500,42500,42500,0
20241014,181200,1712575100,42500,42500,42500,42500,0
20241014,181100,1712575100,42500,42500,42500,42500,0
20241014,181000,1712575100,42500,42500,42500,42500,0
20241014,180900,1712575100,42500,42500,42500,42500,0
20241014,180800,1712575100,42500,42500,42500,42500,0
20241014,180700,1712575100,42500,42500,42500,42500,0
20241014,180600,1712575100,42500,42500,42500,42500,0
20241014,180500,1712575100,42500,42500,42500,42500,0
20241014,180400,1712575100,42500,42500,42500,42500,0
20241014,180300,1712575100,42500,42500,42500,42500,0
20241014,180200,1712575100,42500,42500,42500,42500,0
20241014,180100,1712575100,42500,42500,42500,42500,0
20241014,180000,1712575100,42500,42500,42500,42500,0
20241014,175900,1712575100,42500,42500,42500,42500,0
20241014,175800,1712575100,42500,42500,42500,42500,0
20241014,175700,1712575100,42500,42500,42500,42500,0
20241014,175600,1712575100,42500,42500,42500,42500,0
20241014,175500,1712575100,42500,42500,42500,42500,0
20241014,175400,1712575100,42500,42500,42500,42500,0
20241014,175300,1712575100,42500,42500,42500,42500,0
20241014,175200,1712575100,42500,42500,42500,42500,0
20241014,175100,1712575100,42500,42500,42500,42500,0
20241014,175000,1712575100,42500,42500,42500,42500,0
20241014,174900,1712575100,42500,42500,42500,42500,0
20241014,174800,1712575100,42500,42500,42500,42500,0
20241014,174700,1712575100,42500,42500,42500,42500,0
20241014,174600,1712575100,42500,42500,42500,42500,1031
20241014,174500,1712575100,42500,42500,42500,42500,0
20241014,174400,1712575100,42500,42500,42500,42500,0
20241014,174300,1712575100,42500,42500,42500,42500,0
20241014,174200,1712575100,42500,42500,42500,42500,0
20241014,174100,1712575100,42500,42500,42500,42500,0
20241014,174000,1712575100,42500,42500,42500,42500,0
20241014,173900,1712575100,42500,42500,42500,42500,0
20241014,173800,1712575100,42500,42500,42500,42500,0
20241014,173700,1712575100,42500,42500,42500,42500,0
20241014,173600,1712575100,42500,42500,42500,42500,0
20241014,173500,1712575100,42500,42500,42500,42500,0
20241014,173400,1712575100,42500,42500,42500,42500,0
20241014,173300,1712575100,42500,42500,42500,42500,0
20241014,173200,1712575100,42500,42500,42500,42500,0
20241014,173100,1712575100,42500,42500,42500,42500,0
20241014,173000,1712575100,42500,42500,42500,42500,0
20241014,172900,1712575100,42500,42500,42500,42500,0
20241014,172800,1712575100,42500,42500,42500,42500,0
20241014,172700,1712575100,42500,42500,42500,42500,0
20241014,172600,1712575100,42500,42500,42500,42500,0
20241014,172500,1712575100,42500,42500,42500,42500,0
20241014,172400,1712575100,42500,42500,42500,42500,0
20241014,172300,1712575100,42500,42500,42500,42500,0
20241014,172200,1712575100,42500,42500,42500,42500,0
20241014,172100,1712575100,42500,42500,42500,42500,0
20241014,172000,1712575100,42500,42500,42500,42500,0
20241014,171900,1712575100,42500,42500,42500,42500,0
20241014,171800,1712575100,42500,42500,42500,42500,0
20241014,171700,1712575100,42500,42500,42500,42500,0
20241014,171600,1712575100,42500,42500,42500,42500,1031
20241014,171500,1712575100,42500,42500,42500,42500,0
20241014,171400,1712575100,42500,42500,42500,42500,0
20241014,171300,1712575100,42500,42500,42500,42500,0
20241014,171200,1712575100,42500,42500,42500,42500,0
20241014,171100,1712575100,42500,42500,42500,42500,0
20241014,171000,1712575100,42500,42500,42500,42500,0
20241014,170900,1712575100,42500,42500,42500,42500,0
20241014,170800,1712575100,42500,42500,42500,42500,0
20241014,170700,1712575100,42500,42500,42500,42500,0
20241014,170600,1712575100,42500,42500,42500,42500,0
20241014,170500,1712575100,42500,42500,42500,42500,0
20241014,170400,1712575100,42500,42500,42500,42500,0
20241014,170300,1712575100,42500,42500,42500,42500,0
20241014,170200,1712575100,42500,42500,42500,42500,0
20241014,170100,1712575100,42500,42500,42500,42500,0
20241014,170000,1712575100,42500,42500,42500,42500,0
20241014,165900,1712575100,42500,42500,42500,42500,0
20241014,165800,1712575100,42500,42500,42500,42500,0
20241014,165700,1712575100,42500,42500,42500,42500,0
20241014,165600,1712575100,42500,42500,42500,42500,0
20241014,165500,1712575100,42500,42500,42500,42500,0
20241014,165400,1712575100,42500,42500,42500,42500,0
20241014,165300,1712575100,42500,42500,42500,42500,0
20241014,165200,1712575100,42500,42500,42500,42500,0
20241014,165100,1712575100,42500,42500,42500,42500,0
20241014,165000,1712575100,42500,42500,42500,42500,0
20241014,164900,1712575100,42500,42500,42500,42500,0
20241014,164800,1712575100,42500,42500,42500,42500,0
20241014,164700,1712575100,42500,42500,42500,42500,0
20241014,164600,1712575100,42500,42500,42500,42500,1031
20241014,164500,1712575100,42500,42500,42500,42500,0
20241014,164400,1712575100,42500,42500,42500,42500,0
20241014,164300,1712575100,42500,42500,42500,42500,0
20241014,164200,1712575100,42500,42500,42500,42500,0
20241014,164100,1712575100,42500,42500,42500,42500,0
20241014,164000,1712575100,42500,42500,42500,42500,0
20241014,163900,1712575100,42500,42500,42500,42500,0
20241014,163800,1712575100,42500,42500,42500,42500,0
20241014,163700,1712575100,42500,42500,42500,42500,0
20241014,163600,1712575100,42500,42500,42500,42500,0
20241014,163500,1712575100,42500,42500,42500,42500,0
20241014,163400,1712575100,42500,42500,42500,42500,0
20241014,163300,1712575100,42500,42500,42500,42500,0
20241014,163200,1712575100,42500,42500,42500,42500,0
20241014,163100,1712575100,42500,42500,42500,42500,0
20241014,163000,1712575100,42500,42500,42500,42500,0
20241014,162900,1712575100,42500,42500,42500,42500,0
20241014,162800,1712575100,42500,42500,42500,42500,0
20241014,162700,1712575100,42500,42500,42500,42500,0
20241014,162600,1712575100,42500,42500,42500,42500,0
20241014,162500,1712575100,42500,42500,42500,42500,0
20241014,162400,1712575100,42500,42500,42500,42500,0
20241014,162300,1712575100,42500,42500,42500,42500,0
20241014,162200,1712575100,42500,42500,42500,42500,0
20241014,162100,1712575100,42500,42500,42500,42500,0
20241014,162000,1712575100,42500,42500,42500,42500,0
20241014,161900,1712575100,42500,42500,42500,42500,0
20241014,161800,1712575100,42500,42500,42500,42500,0
20241014,161700,1712575100,42500,42500,42500,42500,0
20241014,161600,1712575100,42500,42500,42500,42500,1031
20241014,161500,1712575100,42500,42500,42500,42500,0
20241014,161400,1712575100,42500,42500,42500,42500,0
20241014,161300,1712575100,42500,42500,42500,42500,0
20241014,161200,1712575100,42500,42500,42500,42500,0
20241014,161100,1712575100,42500,42500,42500,42500,0
20241014,161000,1712575100,42500,42500,42500,42500,0
20241014,160900,1712575100,42500,42500,42500,42500,0
20241014,160800,1712575100,42500,42500,42500,42500,0
20241014,160700,1712575100,42500,42500,42500,42500,0
20241014,160600,1712575100,42500,42500,42500,42500,0
20241014,160500,1712575100,42500,42500,42500,42500,0
20241014,160400,1712575100,42500,42500,42500,42500,0
20241014,160300,1712575100,42500,42500,42500,42500,0
20241014,160200,1712575100,42500,42500,42500,42500,0
20241014,160100,1712575100,42500,42500,42500,42500,0
20241014,160000,1712575100,42500,42500,42500,42500,0
20241014,155900,1712575100,42500,42500,42500,42500,0
20241014,155800,1712575100,42500,42500,42500,42500,0
20241014,155700,1712575100,42500,42500,42500,42500,0
20241014,155600,1712575100,42500,42500,42500,42500,0
20241014,155500,1712575100,42500,42500,42500,42500,0
20241014,155400,1712575100,42500,42500,42500,42500,0
20241014,155300,1712575100,42500,42500,42500,42500,0
20241014,155200,1712575100,42500,42500,42500,42500,0
20241014,155100,1712575100,42500,42500,42500,42500,0
20241014,155000,1712575100,42500,42500,42500,42500,0
20241014,154900,1712575100,42500,42500,42500,42500,0
20241014,154800,1712575100,42500,42500,42500,42500,0
20241014,154700,1712575100,42500,42500,42500,42500,0
20241014,154600,1712575100,42500,42500,42500,42500,1031
20241014,154500,1712575100,42500,42500,42500,42500,0
20241014,154400,1712575100,42500,42500,42500,42500,0
20241014,154300,1712575100,42500,42500,42500,42500,0
20241014,154200,1712575100,42500,42500,42500,42500,0
20241014,154100,1712575100,42500,42500,42500,42500,0
20241014,154000,1712575100,42500,42500,42500,42500,0
20241014,153900,1712575100,42500,42500,42500,42500,0
20241014,153800,1712575100,42500,42500,42500,42500,0
20241014,153700,1712575100,42500,42500,42500,42500,0
20241014,153600,1712575100,42500,42500,42500,42500,0
20241014,153500,1712575100,42500,42500,42500,42500,0
20241014,153400,1712575100,42500,42500,42500,42500,0
20241014,153300,1712575100,42500,42500,42500,42500,0
20241014,153200,1712575100,42500,42500,42500,42500,0
20241014,153100,1712575100,42500,42500,42500,42500,0
20241014,153000,1712575100,42500,42500,42500,42500,1031
20241014,152900,1668757600,42450,42450,42450,42450,0
20241014,152800,1668757600,42450,42450,42450,42450,0
20241014,152700,1668757600,42450,42450,42450,42450,0
20241014,152600,1668757600,42450,42450,42450,42450,0
20241014,152500,1668757600,42450,42450,42450,42450,0
20241014,152400,1668757600,42450,42450,42450,42450,0
20241014,152300,1668757600,42450,42450,42450,42450,0
20241014,152200,1668757600,42450,42450,42450,42450,0
20241014,152100,1668757600,42450,42450,42450,42450,0
20241014,152000,1668757600,42450,42450,42450,42450,0
20241014,151900,1668757600,42450,42450,42500,42450,39
20241014,151800,1667101350,42500,42500,42500,42500,20
20241014,151700,1666251350,42500,42500,42500,42500,21
20241014,151600,1665358850,42500,42450,42500,42450,110
20241014,151500,1660687200,42450,42450,42450,42450,49
20241014,151400,1658607150,42450,42400,42450,42400,67
20241014,151300,1655764400,42450,42450,42500,42400,134
20241014,151200,1650076550,42450,42500,42500,42450,73
20241014,151100,1646977500,42500,42400,42500,42400,115
20241014,151000,1642096300,42500,42450,42500,42450,52
20241014,150900,1639888850,42450,42450,42450,42450,37
20241014,150800,1638318200,42450,42450,42500,42400,169
20241014,150700,1631143400,42450,42450,42450,42450,73
20241014,150600,1628044550,42500,42450,42500,42400,60
20241014,150500,1625497650,42450,42500,42500,42350,1299
20241014,150400,1570422650,42550,42600,42600,42550,45
20241014,150300,1568507500,42550,42550,42550,42500,184
20241014,150200,1560678900,42550,42550,42550,42450,137
20241014,150100,1554852250,42550,42500,42550,42500,56
20241014,150000,1552472150,42450,42450,42450,42450,113
20241014,145900,1547675300,42450,42450,42450,42400,96
20241014,145800,1543602150,42450,42450,42450,42450,42
20241014,145700,1541819250,42450,42450,42550,42400,154
20241014,145600,1535277900,42450,42450,42550,42450,89
20241014,145500,1531497500,42500,42500,42500,42450,83
20241014,145400,1527970100,42500,42500,42500,42450,44
20241014,145300,1526100200,42500,42450,42500,42400,62
20241014,145200,1523468300,42450,42400,42450,42400,112
20241014,145100,1518714700,42450,42450,42450,42450,96
20241014,145000,1514639500,42400,42450,42450,42400,79
20241014,144900,1511287450,42450,42450,42450,42400,74
20241014,144800,1508146300,42450,42450,42450,42400,106
20241014,144700,1503647500,42400,42500,42500,42400,211
20241014,144600,1494688350,42500,42450,42500,42450,44
20241014,144500,1492818500,42500,42500,42500,42500,47
20241014,144400,1490821000,42450,42500,42500,42450,128
20241014,144300,1485383700,42500,42500,42500,42450,118
20241014,144200,1480368800,42500,42450,42500,42450,49
20241014,144100,1478286650,42450,42500,42500,42400,137
20241014,144000,1472469700,42550,42500,42550,42500,51
20241014,143900,1470299800,42500,42500,42500,42500,106
20241014,143800,1465794800,42450,42500,42500,42450,90
20241014,143700,1461971300,42450,42500,42500,42450,60
20241014,143600,1459422000,42500,42450,42500,42450,78
20241014,143500,1456107200,42500,42500,42500,42450,79
20241014,143400,1452751150,42450,42550,42550,42450,137
20241014,143300,1446925600,42600,42600,42600,42450,112
20241014,143200,1442159250,42550,42600,42600,42550,73
20241014,143100,1439051000,42550,42600,42600,42550,88
20241014,143000,1435302300,42550,42600,42600,42550,54
20241014,142900,1433002100,42550,42600,42600,42550,124
20241014,142800,1427721850,42600,42500,42600,42500,48
20241014,142700,1425681650,42600,42550,42600,42550,137
20241014,142600,1419849900,42550,42600,42600,42550,57
20241014,142500,1417422450,42600,42550,42600,42550,124
20241014,142400,1412141800,42600,42550,42600,42550,136
20241014,142300,1406350250,42600,42600,42600,42550,184
20241014,142200,1398519050,42500,42600,42600,42500,53
20241014,142100,1396264450,42600,42550,42600,42550,69
20241014,142000,1393328400,42600,42550,42600,42550,130
20241014,141900,1387794550,42500,42550,42600,42500,48
20241014,141800,1385752100,42550,42550,42600,42500,128
20241014,141700,1380306450,42600,42550,42600,42500,86
20241014,141600,1376645700,42550,42650,42650,42550,338
20241014,141500,1362237300,42650,42600,42650,42550,169
20241014,141400,1355039400,42600,42600,42600,42550,66
20241014,141300,1352228450,42600,42600,42600,42550,53
20241014,141200,1349970750,42550,42550,42600,42500,91
20241014,141100,1346097850,42550,42500,42550,42500,52
20241014,141000,1343885900,42550,42550,42550,42500,121
20241014,140900,1338737500,42550,42500,42550,42500,221
20241014,140800,1329340700,42500,42500,42500,42500,145
20241014,140700,1323178200,42450,42500,42500,42450,91
20241014,140600,1319311400,42500,42500,42500,42450,70
20241014,140500,1316337950,42500,42500,42500,42450,59
20241014,140400,1313830800,42500,42400,42500,42400,4
20241014,140300,1313661100,42500,42400,42500,42350,901
20241014,140200,1275433150,42400,42400,42400,42400,1
20241014,140100,1275390750,42350,42400,42400,42350,39
20241014,140000,1273737250,42400,42400,42400,42350,35
20241014,135900,1272254800,42350,42400,42400,42350,56
20241014,135800,1269881050,42400,42350,42400,42350,14
20241014,135700,1269288100,42350,42350,42400,42350,33
20241014,135600,1267890450,42350,42350,42400,42350,48
20241014,135500,1265856000,42400,42400,42400,42400,0
20241014,135400,1265856000,42400,42400,42400,42350,42
20241014,135300,1264076750,42400,42400,42400,42350,48
20241014,135200,1262041650,42400,42400,42400,42300,18
20241014,135100,1261279400,42350,42350,42350,42350,30
20241014,135000,1260008900,42350,42300,42350,42300,9
20241014,134900,1259627850,42350,42350,42350,42300,7
20241014,134800,1259331550,42300,42350,42350,42300,61
20241014,134700,1256748350,42300,42350,42350,42300,3
20241014,134600,1256621350,42350,42350,42350,42300,11
20241014,134500,1256155650,42350,42300,42400,42300,36
20241014,134400,1254631150,42300,42350,42400,42300,43
20241014,134300,1252810650,42400,42350,42400,42350,45
20241014,134200,1250904500,42300,42300,42300,42300,51
20241014,134100,1248747200,42350,42300,42350,42300,20
20241014,134000,1247900950,42350,42350,42400,42350,59
20241014,133900,1245400950,42350,42400,42400,42350,10
20241014,133800,1244977350,42400,42350,42400,42350,3
20241014,133700,1244850250,42350,42350,42350,42300,41
20241014,133600,1243114550,42350,42400,42400,42350,8
20241014,133500,1242775550,42350,42400,42400,42350,38
20241014,133400,1241164400,42400,42350,42400,42350,33
20241014,133300,1239766750,42350,42400,42400,42350,22
20241014,133200,1238834700,42350,42300,42350,42300,22
20241014,133100,1237903200,42350,42350,42350,42350,11
20241014,133000,1237437350,42350,42350,42400,42350,8
20241014,132900,1237098500,42350,42350,42350,42350,36
20241014,132800,1235573900,42350,42350,42350,42300,5
20241014,132700,1235362250,42400,42350,42400,42300,47
20241014,132600,1233371650,42350,42300,42350,42300,18
20241014,132500,1232610100,42350,42300,42350,42250,57
20241014,132400,1230199350,42350,42300,42350,42300,35
20241014,132300,1228718500,42250,42300,42300,42250,3
20241014,132200,1228591650,42200,42300,42300,42200,50
20241014,132100,1226479000,42300,42300,42300,42250,42
20241014,132000,1224702550,42300,42350,42350,42250,3
20241014,131900,1224575650,42300,42350,42350,42300,276
20241014,131800,1212898950,42350,42300,42350,42300,24
20241014,131700,1211883150,42300,42350,42350,42300,3
20241014,131600,1211756200,42300,42350,42350,42300,70
20241014,131500,1208793200,42350,42350,42350,42300,5
20241014,131400,1208581600,42300,42400,42450,42300,533
20241014,131300,1185978650,42400,42400,42400,42350,69
20241014,131200,1183054600,42400,42400,42400,42400,3
20241014,131100,1182927400,42350,42400,42400,42350,75
20241014,131000,1179748200,42350,42400,42400,42350,34
20241014,130900,1178308150,42400,42400,42400,42350,6
20241014,130800,1178053900,42400,42400,42400,42350,87
20241014,130700,1174367500,42400,42350,42400,42350,45
20241014,130600,1172461600,42400,42400,42400,42400,110
20241014,130500,1167797600,42350,42400,42400,42350,51
20241014,130400,1165635300,42350,42350,42350,42350,30
20241014,130300,1164364800,42400,42400,42400,42350,26
20241014,130200,1163263200,42400,42500,42500,42400,240
20241014,130100,1153077900,42450,42450,42450,42450,29
20241014,130000,1151846850,42550,42450,42550,42450,55
20241014,125900,1149509250,42450,42500,42500,42450,35
20241014,125800,1148022450,42500,42550,42550,42500,68
20241014,125700,1145132200,42550,42500,42550,42500,4
20241014,125600,1144962100,42500,42450,42550,42450,16
20241014,125500,1144282700,42450,42550,42550,42450,88
20241014,125400,1140544000,42550,42550,42550,42500,3
20241014,125300,1140416400,42550,42450,42550,42450,160
20241014,125200,1133612250,42550,42550,42550,42450,53
20241014,125100,1131359800,42450,42450,42450,42450,1
20241014,125000,1131317350,42500,42500,42500,42500,7
20241014,124900,1131019850,42500,42500,42500,42500,46
20241014,124800,1129064850,42450,42450,42450,42450,14
20241014,124700,1128470550,42500,42500,42500,42500,14
20241014,124600,1127875550,42500,42550,42550,42500,357
20241014,124500,1112702550,42650,42600,42650,42600,26
20241014,124400,1111594900,42550,42550,42650,42500,68
20241014,124300,1108701650,42600,42600,42650,42550,113
20241014,124200,1103888300,42600,42600,42600,42600,1
20241014,124100,1103845700,42550,42550,42550,42550,12
20241014,124000,1103335100,42550,42600,42600,42550,2
20241014,123900,1103249950,42500,42600,42600,42500,47
20241014,123800,1101250850,42600,42600,42600,42550,71
20241014,123700,1098226950,42550,42550,42550,42550,13
20241014,123600,1097673800,42600,42600,42600,42550,38
20241014,123500,1096055050,42600,42550,42600,42550,2
20241014,123400,1095969900,42550,42600,42600,42550,21
20241014,123300,1095076300,42600,42550,42600,42550,61
20241014,123200,1092478350,42600,42600,42600,42550,3
20241014,123100,1092350600,42600,42600,42600,42600,5
20241014,123000,1092137600,42600,42600,42600,42600,33
20241014,122900,1090731800,42550,42600,42600,42550,15
20241014,122800,1090093400,42600,42600,42600,42600,45
20241014,122700,1088176400,42600,42600,42600,42600,2
20241014,122600,1088091200,42600,42550,42600,42550,5
20241014,122500,1087878400,42550,42600,42600,42550,53
20241014,122400,1085621250,42600,42600,42600,42600,2
20241014,122300,1085536050,42600,42550,42600,42550,28
20241014,122200,1084343600,42550,42600,42600,42550,41
20241014,122100,1082599000,42550,42550,42550,42550,1
20241014,122000,1082556450,42600,42550,42600,42550,50
20241014,121900,1080428200,42550,42550,42550,42550,3
20241014,121800,1080300550,42550,42600,42600,42550,3
20241014,121700,1080172850,42550,42550,42550,42550,105
20241014,121600,1075705100,42550,42550,42550,42550,4
20241014,121500,1075534900,42550,42550,42550,42550,18
20241014,121400,1074769000,42550,42550,42550,42500,106
20241014,121300,1070259900,42550,42550,42550,42550,4
20241014,121200,1070089700,42550,42550,42550,42550,51
20241014,121100,1067919650,42550,42450,42550,42450,123
20241014,121000,1062693850,42400,42450,42450,42400,29
20241014,120900,1061463950,42450,42400,42450,42400,344
20241014,120800,1046877900,42400,42400,42400,42400,2
20241014,120700,1046793100,42400,42350,42400,42350,16
20241014,120600,1046115350,42400,42400,42400,42400,50
20241014,120500,1043995350,42400,42350,42400,42350,44
20241014,120400,1042131750,42350,42350,42350,42350,36
20241014,120300,1040607150,42350,42300,42350,42300,17
20241014,120200,1039887800,42350,42350,42350,42350,29
20241014,120100,1038659650,42350,42350,42350,42350,46
20241014,120000,1036711550,42300,42300,42350,42300,8
20241014,115900,1036373050,42300,42300,42350,42300,21
20241014,115800,1035484650,42350,42300,42350,42300,83
20241014,115700,1031969750,42350,42350,42350,42300,12
20241014,115600,1031461750,42350,42350,42350,42300,54
20241014,115500,1029174950,42350,42300,42350,42300,22
20241014,115400,1028244200,42350,42300,42350,42300,7
20241014,115300,1027948000,42350,42300,42350,42300,38
20241014,115200,1026338800,42300,42350,42350,42300,17
20241014,115100,1025619600,42300,42300,42350,42300,11
20241014,115000,1025154000,42350,42250,42350,42200,78
20241014,114900,1021854000,42300,42350,42350,42300,42
20241014,114800,1020077300,42300,42300,42350,42250,20
20241014,114700,1019231300,42300,42350,42350,42300,5
20241014,114600,1019019700,42350,42300,42350,42300,6
20241014,114500,1018765800,42300,42350,42350,42300,47
20241014,114400,1016775550,42300,42400,42400,42300,380
20241014,114300,1000683100,42350,42350,42400,42350,14
20241014,114200,1000090100,42400,42400,42400,42350,49
20241014,114100,998012650,42350,42350,42400,42350,6
20241014,114000,997758450,42350,42300,42350,42300,323
20241014,113900,984094850,42250,42250,42300,42250,191
20241014,113800,976025050,42250,42250,42300,42250,205
20241014,113700,967361200,42200,42250,42250,42200,54
20241014,113600,965080450,42200,42200,42250,42200,5
20241014,113500,964869400,42200,42200,42250,42200,7
20241014,113400,964573850,42200,42250,42250,42200,80
20241014,113300,961195600,42200,42250,42250,42200,50
20241014,113200,959084000,42250,42200,42250,42200,35
20241014,113100,957605500,42250,42200,42250,42200,13
20241014,113000,957056550,42250,42200,42250,42200,7
20241014,112900,956760950,42250,42250,42250,42200,64
20241014,112800,954057750,42200,42200,42250,42200,6
20241014,112700,953804500,42200,42200,42250,42200,40
20241014,112600,952116400,42250,42200,42250,42150,10
20241014,112500,951694450,42200,42250,42250,42200,14
20241014,112400,951103450,42200,42200,42250,42200,47
20241014,112300,949118050,42200,42150,42200,42150,3
20241014,112200,948991550,42200,42200,42200,42150,19
20241014,112100,948190500,42150,42150,42200,42150,25
20241014,112000,947136700,42100,42150,42150,42100,15
20241014,111900,946504800,42100,42100,42150,42100,4
20241014,111800,946336350,42150,42150,42150,42100,135
20241014,111700,940646200,42250,42250,42250,42200,7
20241014,111600,940350550,42200,42250,42250,42200,74
20241014,111500,937225850,42200,42150,42200,42150,20
20241014,111400,936382750,42150,42200,42200,42150,435
20241014,111300,918027450,42200,42200,42200,42150,49
20241014,111200,915959800,42150,42100,42150,42100,41
20241014,111100,914231900,42150,42150,42150,42100,8
20241014,111000,913894900,42100,42150,42150,42100,24
20241014,110900,912884050,42150,42150,42150,42050,66
20241014,110800,910104850,42150,42150,42200,42150,29
20241014,110700,908882350,42100,42100,42150,42100,36
20241014,110600,907366700,42150,42150,42150,42100,89
20241014,110500,903615500,42200,42150,42200,42150,73
20241014,110400,900538400,42200,42200,42200,42150,4
20241014,110300,900369650,42200,42200,42200,42200,55
20241014,110200,898048650,42250,42100,42250,42100,48
20241014,110100,896025850,42100,42100,42150,42100,18
20241014,110000,895267400,42150,42250,42250,42150,72
20241014,105900,892228250,42250,42250,42250,42200,44
20241014,105800,890370100,42250,42200,42250,42200,3
20241014,105700,890243450,42200,42200,42250,42200,53
20241014,105600,888004450,42200,42250,42250,42200,4
20241014,105500,887835600,42250,42200,42250,42200,26
20241014,105400,886738000,42200,42200,42250,42150,37
20241014,105300,885176700,42150,42200,42200,42150,6
20241014,105200,884923700,42150,42250,42250,42150,27
20241014,105100,883785550,42100,42100,42250,42100,487
20241014,105000,863281900,42200,42150,42200,42100,38
20241014,104900,861680200,42100,42150,42200,42100,208
20241014,104800,852913150,42150,42200,42200,42150,39
20241014,104700,851269250,42150,42200,42200,42150,51
20241014,104600,849117150,42200,42250,42250,42200,194
20241014,104500,840921500,42250,42250,42300,42250,13
20241014,104400,840372000,42300,42250,42300,42250,18
20241014,104300,839611450,42250,42350,42350,42250,357
20241014,104200,824498650,42350,42350,42350,42350,78
20241014,104100,821195350,42350,42350,42400,42350,17
20241014,104000,820474950,42350,42350,42400,42350,26
20241014,103900,819373350,42400,42350,42400,42350,26
20241014,103800,818271750,42400,42250,42400,42250,81
20241014,103700,814844500,42300,42250,42300,42250,28
20241014,103600,813660850,42250,42300,42300,42250,5
20241014,103500,813449550,42250,42300,42300,42250,95
20241014,103400,809435250,42300,42250,42300,42250,87
20241014,103300,805758400,42300,42250,42300,42250,30
20241014,103200,804490150,42250,42250,42300,42250,4
20241014,103100,804321100,42300,42250,42300,42250,12
20241014,103000,803813650,42350,42350,42350,42250,71
20241014,102900,800807200,42350,42200,42400,42200,106
20241014,102800,796327150,42200,42200,42200,42200,4
20241014,102700,796158350,42200,42200,42200,42200,223
20241014,102600,786747750,42200,42200,42200,42200,5
20241014,102500,786536750,42200,42200,42250,42200,54
20241014,102400,784257850,42200,42250,42250,42200,9
20241014,102300,783877750,42250,42300,42300,42250,644
20241014,102200,756641250,42300,42300,42300,42300,78
20241014,102100,753341850,42350,42350,42350,42350,4
20241014,102000,753172450,42350,42450,42450,42300,827
20241014,101900,718111050,42450,42500,42500,42450,3
20241014,101800,717983650,42450,42450,42500,42450,62
20241014,101700,715351050,42450,42450,42500,42450,14
20241014,101600,714756300,42500,42450,42500,42450,8
20241014,101500,714416650,42500,42500,42500,42500,31
20241014,101400,713099150,42500,42550,42550,42500,43
20241014,101300,711271550,42500,42450,42500,42450,19
20241014,101200,710464200,42450,42500,42500,42450,34
20241014,101100,709019300,42500,42550,42550,42450,355
20241014,101000,693941000,42550,42700,42700,42550,543
20241014,100900,670767100,42700,42800,42800,42700,76
20241014,100800,667517350,42800,42800,42800,42750,40
20241014,100700,665805550,42750,42750,42800,42750,19
20241014,100600,664992550,42750,42800,42800,42750,45
20241014,100500,663067200,42800,42850,42850,42800,45
20241014,100400,661140400,42800,42850,42850,42800,29
20241014,100300,659897950,42800,42800,42800,42750,66
20241014,100200,657075150,42800,42850,42850,42800,117
20241014,100100,652065200,42850,42800,42850,42800,20
20241014,100000,651208400,42750,42800,42800,42750,32
20241014,095900,649839150,42700,42750,42750,42700,23
20241014,095800,648856550,42700,42800,42850,42700,93
20241014,095700,644878700,42800,42700,42800,42700,45
20241014,095600,642955600,42700,42750,42800,42700,84
20241014,095500,639364000,42700,42750,42850,42700,2005
20241014,095400,553654850,42700,42700,42750,42700,65
20241014,095300,550878350,42700,42800,42800,42700,414
20241014,095200,533181400,42850,42800,42850,42800,431
20241014,095100,514732950,42800,42850,42850,42800,115
20241014,095000,509808100,42900,42850,42900,42800,90
20241014,094900,505950150,42850,42900,42900,42850,112
20241014,094800,501150100,42850,42900,42900,42850,77
20241014,094700,497849000,42900,42850,42900,42850,26
20241014,094600,496733650,42850,42900,42900,42850,11
20241014,094500,496261800,42900,42900,42900,42900,4
20241014,094400,496090200,42900,42950,42950,42900,84
20241014,094300,492486550,42950,42950,42950,42950,36
20241014,094200,490940350,42900,42900,42900,42900,70
20241014,094100,487937350,42950,42950,42950,42950,9
20241014,094000,487550800,42950,42700,42950,42700,1319
20241014,093900,431108500,42750,42750,42750,42750,94
20241014,093800,427090000,42750,42750,42750,42750,7
20241014,093700,426790750,42750,42750,42750,42750,12
20241014,093600,426277750,42750,42800,42900,42750,101
20241014,093500,421946450,42800,42700,42800,42700,28
20241014,093400,420750550,42750,42750,42750,42750,31
20241014,093300,419425300,42750,42850,42850,42750,104
20241014,093200,414972400,42850,43000,43000,42850,445
20241014,093100,395883200,43000,42950,43150,42950,164
20241014,093000,388823950,42950,42750,42950,42750,273
20241014,092900,377114400,42750,42750,42750,42750,65
20241014,092800,374335650,42650,42650,42650,42650,304
20241014,092700,361370050,42550,42550,42550,42550,3
20241014,092600,361242400,42750,42650,42750,42650,310
20241014,092500,348020150,42750,42400,42750,42400,827
20241014,092400,312885000,42350,42350,42400,42300,382
20241014,092300,296711550,42400,42350,42400,42350,413
20241014,092200,279205950,42350,42300,42400,42200,215
20241014,092100,270111900,42300,42200,42350,42200,454
20241014,092000,250921900,42300,42300,42400,42250,453
20241014,091900,231746700,42400,42500,42500,42350,140
20241014,091800,225812700,42550,42600,42650,42500,464
20241014,091700,206070650,42650,42600,42650,42600,316
20241014,091600,192608850,42600,42600,42700,42600,213
20241014,091500,183522500,42650,42650,42650,42650,349
20241014,091400,168637650,42700,42800,42800,42700,16
20241014,091300,167954350,42750,42850,42850,42750,137
20241014,091200,162088300,42950,42600,42950,42550,1342
20241014,091100,104846050,42550,42550,42550,42500,256
20241014,091000,93955300,42550,42600,42600,42500,36
20241014,090900,92423500,42600,42700,42700,42600,154
20241014,090800,85856300,42750,42750,42750,42750,180
20241014,090700,78161300,42750,42750,42800,42750,310
20241014,090600,64897550,42700,42800,42800,42700,45
20241014,090500,62974100,42800,42750,42800,42700,236
20241014,090400,52885050,42600,42750,42800,42600,119
20241014,090300,47799800,42800,42800,42800,42650,67
20241014,090200,44933700,42800,42800,42800,42700,529
20241014,090100,22338950,42750,42500,42800,42500,170
20241014,090000,15080500,42500,42100,42500,42100,355