KissMeData/078930/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195300,5254368000,42550,42550,42550,42550,10011
20241002,195200,5254368000,42550,42550,42550,42550,0
20241002,195100,5254368000,42550,42550,42550,42550,0
20241002,195000,5254368000,42550,42550,42550,42550,0
20241002,194900,5254368000,42550,42550,42550,42550,0
20241002,194800,5254368000,42550,42550,42550,42550,0
20241002,194700,5254368000,42550,42550,42550,42550,0
20241002,194600,5254368000,42550,42550,42550,42550,0
20241002,194500,5254368000,42550,42550,42550,42550,0
20241002,194400,5254368000,42550,42550,42550,42550,0
20241002,194300,5254368000,42550,42550,42550,42550,0
20241002,194200,5254368000,42550,42550,42550,42550,0
20241002,194100,5254368000,42550,42550,42550,42550,0
20241002,194000,5254368000,42550,42550,42550,42550,0
20241002,193900,5254368000,42550,42550,42550,42550,0
20241002,193800,5254368000,42550,42550,42550,42550,0
20241002,193700,5254368000,42550,42550,42550,42550,0
20241002,193600,5254368000,42550,42550,42550,42550,0
20241002,193500,5254368000,42550,42550,42550,42550,0
20241002,193400,5254368000,42550,42550,42550,42550,0
20241002,193300,5254368000,42550,42550,42550,42550,0
20241002,193200,5254368000,42550,42550,42550,42550,0
20241002,193100,5254368000,42550,42550,42550,42550,0
20241002,193000,5254368000,42550,42550,42550,42550,0
20241002,192900,5254368000,42550,42550,42550,42550,0
20241002,192800,5254368000,42550,42550,42550,42550,0
20241002,192700,5254368000,42550,42550,42550,42550,0
20241002,192600,5254368000,42550,42550,42550,42550,0
20241002,192500,5254368000,42550,42550,42550,42550,0
20241002,192400,5254368000,42550,42550,42550,42550,0
20241002,192300,5254368000,42550,42550,42550,42550,10011
20241002,192200,5254368000,42550,42550,42550,42550,0
20241002,192100,5254368000,42550,42550,42550,42550,0
20241002,192000,5254368000,42550,42550,42550,42550,0
20241002,191900,5254368000,42550,42550,42550,42550,0
20241002,191800,5254368000,42550,42550,42550,42550,0
20241002,191700,5254368000,42550,42550,42550,42550,0
20241002,191600,5254368000,42550,42550,42550,42550,0
20241002,191500,5254368000,42550,42550,42550,42550,0
20241002,191400,5254368000,42550,42550,42550,42550,0
20241002,191300,5254368000,42550,42550,42550,42550,0
20241002,191200,5254368000,42550,42550,42550,42550,0
20241002,191100,5254368000,42550,42550,42550,42550,0
20241002,191000,5254368000,42550,42550,42550,42550,0
20241002,190900,5254368000,42550,42550,42550,42550,0
20241002,190800,5254368000,42550,42550,42550,42550,0
20241002,190700,5254368000,42550,42550,42550,42550,0
20241002,190600,5254368000,42550,42550,42550,42550,0
20241002,190500,5254368000,42550,42550,42550,42550,0
20241002,190400,5254368000,42550,42550,42550,42550,0
20241002,190300,5254368000,42550,42550,42550,42550,0
20241002,190200,5254368000,42550,42550,42550,42550,0
20241002,190100,5254368000,42550,42550,42550,42550,0
20241002,190000,5254368000,42550,42550,42550,42550,0
20241002,185900,5254368000,42550,42550,42550,42550,0
20241002,185800,5254368000,42550,42550,42550,42550,0
20241002,185700,5254368000,42550,42550,42550,42550,0
20241002,185600,5254368000,42550,42550,42550,42550,0
20241002,185500,5254368000,42550,42550,42550,42550,0
20241002,185400,5254368000,42550,42550,42550,42550,0
20241002,185300,5254368000,42550,42550,42550,42550,10011
20241002,185200,5254368000,42550,42550,42550,42550,0
20241002,185100,5254368000,42550,42550,42550,42550,0
20241002,185000,5254368000,42550,42550,42550,42550,0
20241002,184900,5254368000,42550,42550,42550,42550,0
20241002,184800,5254368000,42550,42550,42550,42550,0
20241002,184700,5254368000,42550,42550,42550,42550,0
20241002,184600,5254368000,42550,42550,42550,42550,0
20241002,184500,5254368000,42550,42550,42550,42550,0
20241002,184400,5254368000,42550,42550,42550,42550,0
20241002,184300,5254368000,42550,42550,42550,42550,0
20241002,184200,5254368000,42550,42550,42550,42550,0
20241002,184100,5254368000,42550,42550,42550,42550,0
20241002,184000,5254368000,42550,42550,42550,42550,0
20241002,183900,5254368000,42550,42550,42550,42550,0
20241002,183800,5254368000,42550,42550,42550,42550,0
20241002,183700,5254368000,42550,42550,42550,42550,0
20241002,183600,5254368000,42550,42550,42550,42550,0
20241002,183500,5254368000,42550,42550,42550,42550,0
20241002,183400,5254368000,42550,42550,42550,42550,0
20241002,183300,5254368000,42550,42550,42550,42550,0
20241002,183200,5254368000,42550,42550,42550,42550,0
20241002,183100,5254368000,42550,42550,42550,42550,0
20241002,183000,5254368000,42550,42550,42550,42550,0
20241002,182900,5254368000,42550,42550,42550,42550,0
20241002,182800,5254368000,42550,42550,42550,42550,0
20241002,182700,5254368000,42550,42550,42550,42550,0
20241002,182600,5254368000,42550,42550,42550,42550,0
20241002,182500,5254368000,42550,42550,42550,42550,0
20241002,182400,5254368000,42550,42550,42550,42550,0
20241002,182300,5254368000,42550,42550,42550,42550,10011
20241002,182200,5254368000,42550,42550,42550,42550,0
20241002,182100,5254368000,42550,42550,42550,42550,0
20241002,182000,5254368000,42550,42550,42550,42550,0
20241002,181900,5254368000,42550,42550,42550,42550,0
20241002,181800,5254368000,42550,42550,42550,42550,0
20241002,181700,5254368000,42550,42550,42550,42550,0
20241002,181600,5254368000,42550,42550,42550,42550,0
20241002,181500,5254368000,42550,42550,42550,42550,0
20241002,181400,5254368000,42550,42550,42550,42550,0
20241002,181300,5254368000,42550,42550,42550,42550,0
20241002,181200,5254368000,42550,42550,42550,42550,0
20241002,181100,5254368000,42550,42550,42550,42550,0
20241002,181000,5254368000,42550,42550,42550,42550,0
20241002,180900,5254368000,42550,42550,42550,42550,0
20241002,180800,5254368000,42550,42550,42550,42550,0
20241002,180700,5254368000,42550,42550,42550,42550,0
20241002,180600,5254368000,42550,42550,42550,42550,0
20241002,180500,5254368000,42550,42550,42550,42550,0
20241002,180400,5254368000,42550,42550,42550,42550,0
20241002,180300,5254368000,42550,42550,42550,42550,0
20241002,180200,5254368000,42550,42550,42550,42550,0
20241002,180100,5254368000,42550,42550,42550,42550,0
20241002,180000,5254368000,42550,42550,42550,42550,0
20241002,175900,5254368000,42550,42550,42550,42550,0
20241002,175800,5254368000,42550,42550,42550,42550,0
20241002,175700,5254368000,42550,42550,42550,42550,0
20241002,175600,5254368000,42550,42550,42550,42550,0
20241002,175500,5254368000,42550,42550,42550,42550,0
20241002,175400,5254368000,42550,42550,42550,42550,0
20241002,175300,5254368000,42550,42550,42550,42550,10011
20241002,175200,5254368000,42550,42550,42550,42550,0
20241002,175100,5254368000,42550,42550,42550,42550,0
20241002,175000,5254368000,42550,42550,42550,42550,0
20241002,174900,5254368000,42550,42550,42550,42550,0
20241002,174800,5254368000,42550,42550,42550,42550,0
20241002,174700,5254368000,42550,42550,42550,42550,0
20241002,174600,5254368000,42550,42550,42550,42550,0
20241002,174500,5254368000,42550,42550,42550,42550,0
20241002,174400,5254368000,42550,42550,42550,42550,0
20241002,174300,5254368000,42550,42550,42550,42550,0
20241002,174200,5254368000,42550,42550,42550,42550,0
20241002,174100,5254368000,42550,42550,42550,42550,0
20241002,174000,5254368000,42550,42550,42550,42550,0
20241002,173900,5254368000,42550,42550,42550,42550,0
20241002,173800,5254368000,42550,42550,42550,42550,0
20241002,173700,5254368000,42550,42550,42550,42550,0
20241002,173600,5254368000,42550,42550,42550,42550,0
20241002,173500,5254368000,42550,42550,42550,42550,0
20241002,173400,5254368000,42550,42550,42550,42550,0
20241002,173300,5254368000,42550,42550,42550,42550,0
20241002,173200,5254368000,42550,42550,42550,42550,0
20241002,173100,5254368000,42550,42550,42550,42550,0
20241002,173000,5254368000,42550,42550,42550,42550,0
20241002,172900,5254368000,42550,42550,42550,42550,0
20241002,172800,5254368000,42550,42550,42550,42550,0
20241002,172700,5254368000,42550,42550,42550,42550,0
20241002,172600,5254368000,42550,42550,42550,42550,0
20241002,172500,5254368000,42550,42550,42550,42550,0
20241002,172400,5254368000,42550,42550,42550,42550,0
20241002,172300,5254368000,42550,42550,42550,42550,10011
20241002,172200,5254368000,42550,42550,42550,42550,0
20241002,172100,5254368000,42550,42550,42550,42550,0
20241002,172000,5254368000,42550,42550,42550,42550,0
20241002,171900,5254368000,42550,42550,42550,42550,0
20241002,171800,5254368000,42550,42550,42550,42550,0
20241002,171700,5254368000,42550,42550,42550,42550,0
20241002,171600,5254368000,42550,42550,42550,42550,0
20241002,171500,5254368000,42550,42550,42550,42550,0
20241002,171400,5254368000,42550,42550,42550,42550,0
20241002,171300,5254368000,42550,42550,42550,42550,0
20241002,171200,5254368000,42550,42550,42550,42550,0
20241002,171100,5254368000,42550,42550,42550,42550,0
20241002,171000,5254368000,42550,42550,42550,42550,0
20241002,170900,5254368000,42550,42550,42550,42550,0
20241002,170800,5254368000,42550,42550,42550,42550,0
20241002,170700,5254368000,42550,42550,42550,42550,0
20241002,170600,5254368000,42550,42550,42550,42550,0
20241002,170500,5254368000,42550,42550,42550,42550,0
20241002,170400,5254368000,42550,42550,42550,42550,0
20241002,170300,5254368000,42550,42550,42550,42550,0
20241002,170200,5254368000,42550,42550,42550,42550,0
20241002,170100,5254368000,42550,42550,42550,42550,0
20241002,170000,5254368000,42550,42550,42550,42550,0
20241002,165900,5254368000,42550,42550,42550,42550,0
20241002,165800,5254368000,42550,42550,42550,42550,0
20241002,165700,5254368000,42550,42550,42550,42550,0
20241002,165600,5254368000,42550,42550,42550,42550,0
20241002,165500,5254368000,42550,42550,42550,42550,0
20241002,165400,5254368000,42550,42550,42550,42550,0
20241002,165300,5254368000,42550,42550,42550,42550,10011
20241002,165200,5254368000,42550,42550,42550,42550,0
20241002,165100,5254368000,42550,42550,42550,42550,0
20241002,165000,5254368000,42550,42550,42550,42550,0
20241002,164900,5254368000,42550,42550,42550,42550,0
20241002,164800,5254368000,42550,42550,42550,42550,0
20241002,164700,5254368000,42550,42550,42550,42550,0
20241002,164600,5254368000,42550,42550,42550,42550,0
20241002,164500,5254368000,42550,42550,42550,42550,0
20241002,164400,5254368000,42550,42550,42550,42550,0
20241002,164300,5254368000,42550,42550,42550,42550,0
20241002,164200,5254368000,42550,42550,42550,42550,0
20241002,164100,5254368000,42550,42550,42550,42550,0
20241002,164000,5254368000,42550,42550,42550,42550,0
20241002,163900,5254368000,42550,42550,42550,42550,0
20241002,163800,5254368000,42550,42550,42550,42550,0
20241002,163700,5254368000,42550,42550,42550,42550,0
20241002,163600,5254368000,42550,42550,42550,42550,0
20241002,163500,5254368000,42550,42550,42550,42550,0
20241002,163400,5254368000,42550,42550,42550,42550,0
20241002,163300,5254368000,42550,42550,42550,42550,0
20241002,163200,5254368000,42550,42550,42550,42550,0
20241002,163100,5254368000,42550,42550,42550,42550,0
20241002,163000,5254368000,42550,42550,42550,42550,0
20241002,162900,5254368000,42550,42550,42550,42550,0
20241002,162800,5254368000,42550,42550,42550,42550,0
20241002,162700,5254368000,42550,42550,42550,42550,0
20241002,162600,5254368000,42550,42550,42550,42550,0
20241002,162500,5254368000,42550,42550,42550,42550,0
20241002,162400,5254368000,42550,42550,42550,42550,0
20241002,162300,5254368000,42550,42550,42550,42550,10011
20241002,162200,5254368000,42550,42550,42550,42550,0
20241002,162100,5254368000,42550,42550,42550,42550,0
20241002,162000,5254368000,42550,42550,42550,42550,0
20241002,161900,5254368000,42550,42550,42550,42550,0
20241002,161800,5254368000,42550,42550,42550,42550,0
20241002,161700,5254368000,42550,42550,42550,42550,0
20241002,161600,5254368000,42550,42550,42550,42550,0
20241002,161500,5254368000,42550,42550,42550,42550,0
20241002,161400,5254368000,42550,42550,42550,42550,0
20241002,161300,5254368000,42550,42550,42550,42550,0
20241002,161200,5254368000,42550,42550,42550,42550,0
20241002,161100,5254368000,42550,42550,42550,42550,0
20241002,161000,5254368000,42550,42550,42550,42550,0
20241002,160900,5254368000,42550,42550,42550,42550,0
20241002,160800,5254368000,42550,42550,42550,42550,0
20241002,160700,5254368000,42550,42550,42550,42550,0
20241002,160600,5254368000,42550,42550,42550,42550,0
20241002,160500,5254368000,42550,42550,42550,42550,0
20241002,160400,5254368000,42550,42550,42550,42550,0
20241002,160300,5254368000,42550,42550,42550,42550,0
20241002,160200,5254368000,42550,42550,42550,42550,0
20241002,160100,5254368000,42550,42550,42550,42550,0
20241002,160000,5254368000,42550,42550,42550,42550,0
20241002,155900,5254368000,42550,42550,42550,42550,0
20241002,155800,5254368000,42550,42550,42550,42550,0
20241002,155700,5254368000,42550,42550,42550,42550,0
20241002,155600,5254368000,42550,42550,42550,42550,0
20241002,155500,5254368000,42550,42550,42550,42550,0
20241002,155400,5254368000,42550,42550,42550,42550,0
20241002,155300,5254368000,42550,42550,42550,42550,10011
20241002,155200,5254368000,42550,42550,42550,42550,0
20241002,155100,5254368000,42550,42550,42550,42550,0
20241002,155000,5254368000,42550,42550,42550,42550,0
20241002,154900,5254368000,42550,42550,42550,42550,0
20241002,154800,5254368000,42550,42550,42550,42550,0
20241002,154700,5254368000,42550,42550,42550,42550,0
20241002,154600,5254368000,42550,42550,42550,42550,0
20241002,154500,5254368000,42550,42550,42550,42550,0
20241002,154400,5254368000,42550,42550,42550,42550,0
20241002,154300,5254368000,42550,42550,42550,42550,0
20241002,154200,5254368000,42550,42550,42550,42550,0
20241002,154100,5254368000,42550,42550,42550,42550,0
20241002,154000,5254368000,42550,42550,42550,42550,0
20241002,153900,5254368000,42550,42550,42550,42550,0
20241002,153800,5254368000,42550,42550,42550,42550,0
20241002,153700,5254368000,42550,42550,42550,42550,0
20241002,153600,5254368000,42550,42550,42550,42550,0
20241002,153500,5254368000,42550,42550,42550,42550,0
20241002,153400,5254368000,42550,42550,42550,42550,0
20241002,153300,5254368000,42550,42550,42550,42550,0
20241002,153200,5254368000,42550,42550,42550,42550,0
20241002,153100,5254368000,42550,42550,42550,42550,0
20241002,153000,5254368000,42550,42550,42550,42550,10011
20241002,152900,4828399950,42550,42550,42550,42550,0
20241002,152800,4828399950,42550,42550,42550,42550,0
20241002,152700,4828399950,42550,42550,42550,42550,0
20241002,152600,4828399950,42550,42550,42550,42550,0
20241002,152500,4828399950,42550,42550,42550,42550,0
20241002,152400,4828399950,42550,42550,42550,42550,0
20241002,152300,4828399950,42550,42550,42550,42550,0
20241002,152200,4828399950,42550,42550,42550,42550,0
20241002,152100,4828399950,42550,42550,42550,42550,0
20241002,152000,4828399950,42550,42550,42550,42550,0
20241002,151900,4828399950,42550,42650,42650,42550,875
20241002,151800,4791164900,42650,42650,42650,42550,300
20241002,151700,4778387550,42600,42600,42650,42600,596
20241002,151600,4752985600,42600,42600,42600,42550,250
20241002,151500,4742339400,42600,42600,42650,42600,511
20241002,151400,4720568000,42650,42600,42700,42600,208
20241002,151300,4711696850,42650,42650,42650,42550,484
20241002,151200,4691064050,42600,42650,42650,42600,383
20241002,151100,4674740500,42600,42600,42600,42550,260
20241002,151000,4663664750,42600,42550,42600,42450,455
20241002,150900,4644299750,42550,42650,42650,42500,1048
20241002,150800,4599695500,42600,42550,42600,42550,550
20241002,150700,4576274050,42600,42550,42600,42450,695
20241002,150600,4546704500,42600,42550,42600,42400,903
20241002,150500,4508301050,42450,42550,42600,42450,904
20241002,150400,4469851050,42550,42550,42550,42500,451
20241002,150300,4450666900,42550,42500,42550,42400,693
20241002,150200,4421208500,42500,42450,42550,42400,959
20241002,150100,4380447250,42450,42500,42550,42400,577
20241002,150000,4355944350,42500,42400,42500,42400,396
20241002,145900,4339121300,42450,42450,42450,42400,328
20241002,145800,4325204000,42450,42500,42500,42400,345
20241002,145700,4310548300,42500,42450,42500,42400,265
20241002,145600,4299298100,42400,42400,42500,42350,430
20241002,145500,4281049700,42400,42400,42450,42350,1044
20241002,145400,4236766450,42400,42450,42450,42400,351
20241002,145300,4221871300,42450,42500,42500,42400,772
20241002,145200,4189094900,42500,42450,42500,42450,272
20241002,145100,4177535250,42500,42500,42600,42400,377
20241002,145000,4161511850,42500,42600,42600,42450,367
20241002,144900,4145900400,42600,42500,42600,42500,312
20241002,144800,4132619750,42550,42550,42550,42500,359
20241002,144700,4117345400,42500,42550,42600,42450,284
20241002,144600,4105265650,42550,42550,42600,42500,316
20241002,144500,4091816100,42600,42600,42650,42500,379
20241002,144400,4075682700,42600,42550,42600,42500,264
20241002,144300,4064448800,42550,42500,42550,42500,373
20241002,144200,4048581300,42550,42600,42600,42500,436
20241002,144100,4030027050,42600,42600,42600,42500,317
20241002,144000,4016527300,42600,42550,42600,42500,276
20241002,143900,4004774650,42500,42500,42550,42450,385
20241002,143800,3988408150,42450,42500,42550,42450,393
20241002,143700,3971694500,42550,42550,42550,42450,384
20241002,143600,3955362500,42550,42600,42600,42550,319
20241002,143500,3941777350,42600,42500,42600,42500,271
20241002,143400,3930245050,42550,42500,42550,42500,327
20241002,143300,3916336650,42500,42500,42600,42450,290
20241002,143200,3904002150,42450,42550,42550,42450,299
20241002,143100,3891291250,42550,42500,42550,42450,553
20241002,143000,3867785400,42500,42450,42500,42400,242
20241002,142900,3857507250,42450,42450,42450,42400,215
20241002,142800,3848380700,42450,42450,42450,42400,118
20241002,142700,3843371800,42450,42400,42450,42400,150
20241002,142600,3837004650,42400,42400,42450,42400,118
20241002,142500,3831995800,42400,42450,42450,42350,1146
20241002,142400,3783389250,42500,42500,42500,42450,292
20241002,142300,3770979600,42500,42500,42500,42450,145
20241002,142200,3764817300,42450,42450,42500,42450,61
20241002,142100,3762225150,42450,42450,42500,42450,139
20241002,142000,3756317900,42500,42550,42550,42450,411
20241002,141900,3738848700,42500,42600,42600,42500,201
20241002,141800,3730295850,42550,42550,42600,42500,189
20241002,141700,3722254100,42550,42550,42550,42500,34
20241002,141600,3720807700,42500,42500,42600,42500,215
20241002,141500,3711659500,42500,42550,42550,42500,54
20241002,141400,3709362050,42550,42550,42550,42500,148
20241002,141300,3703064750,42500,42550,42600,42500,144
20241002,141200,3696937850,42550,42500,42550,42500,39
20241002,141100,3695278700,42500,42550,42550,42500,354
20241002,141000,3680216100,42500,42550,42550,42500,147
20241002,140900,3673966600,42600,42500,42600,42500,127
20241002,140800,3668563800,42550,42550,42550,42500,51
20241002,140700,3666393900,42550,42550,42550,42450,126
20241002,140600,3661035450,42500,42500,42550,42500,157
20241002,140500,3654355900,42500,42550,42550,42500,26
20241002,140400,3653249800,42550,42450,42550,42450,195
20241002,140300,3644961850,42450,42500,42500,42450,28
20241002,140200,3643772150,42500,42500,42550,42450,113
20241002,140100,3638969450,42450,42400,42550,42400,160
20241002,140000,3632177800,42400,42450,42450,42400,56
20241002,135900,3629802050,42400,42400,42500,42400,158
20241002,135800,3623090950,42400,42400,42450,42400,43
20241002,135700,3621266300,42450,42400,42450,42350,593
20241002,135600,3596118850,42350,42400,42400,42350,106
20241002,135500,3591625350,42400,42400,42400,42350,90
20241002,135400,3587811050,42350,42450,42500,42350,837
20241002,135300,3552310950,42450,42500,42550,42400,92
20241002,135200,3548402550,42500,42500,42500,42450,106
20241002,135100,3543898000,42500,42450,42500,42400,119
20241002,135000,3538845100,42450,42450,42500,42400,153
20241002,134900,3532349000,42450,42450,42500,42400,130
20241002,134800,3526826150,42500,42500,42500,42400,147
20241002,134700,3520583900,42500,42450,42500,42400,155
20241002,134600,3514009200,42450,42500,42500,42450,134
20241002,134500,3508316800,42450,42500,42500,42450,56
20241002,134400,3505937150,42450,42400,42450,42400,126
20241002,134300,3500588600,42450,42450,42450,42400,52
20241002,134200,3498381350,42400,42450,42450,42400,735
20241002,134100,3467213900,42450,42500,42500,42400,212
20241002,134000,3458209750,42450,42450,42500,42400,151
20241002,133900,3451799550,42400,42400,42450,42400,160
20241002,133800,3445007750,42450,42450,42450,42400,192
20241002,133700,3436857800,42400,42400,42450,42400,142
20241002,133600,3430830600,42450,42400,42450,42400,41
20241002,133500,3429090900,42450,42450,42450,42400,201
20241002,133400,3420558800,42450,42450,42450,42400,234
20241002,133300,3410625750,42450,42450,42450,42400,79
20241002,133200,3407272400,42400,42450,42500,42400,395
20241002,133100,3390504450,42500,42450,42500,42450,44
20241002,133000,3388634700,42500,42450,42500,42450,98
20241002,132900,3384469950,42450,42600,42600,42450,588
20241002,132800,3359462850,42550,42550,42600,42550,75
20241002,132700,3356268300,42550,42550,42600,42550,228
20241002,132600,3346560100,42600,42600,42600,42550,21
20241002,132500,3345665700,42550,42600,42600,42550,149
20241002,132400,3339318600,42600,42550,42600,42550,140
20241002,132300,3333355000,42600,42550,42600,42550,25
20241002,132200,3332290350,42500,42550,42550,42500,292
20241002,132100,3319867250,42600,42600,42650,42600,67
20241002,132000,3317011800,42650,42600,42650,42550,124
20241002,131900,3311729350,42550,42650,42650,42550,159
20241002,131800,3304951550,42650,42550,42650,42550,47
20241002,131700,3302949350,42600,42600,42600,42550,107
20241002,131600,3298391450,42550,42600,42600,42550,62
20241002,131500,3295750450,42600,42600,42650,42600,187
20241002,131400,3287778850,42650,42650,42650,42600,228
20241002,131300,3278054950,42600,42600,42650,42600,14
20241002,131200,3277458050,42650,42600,42650,42600,200
20241002,131100,3268931950,42650,42650,42650,42600,29
20241002,131000,3267695250,42650,42650,42650,42600,236
20241002,130900,3257630300,42600,42650,42700,42600,1041
20241002,130800,3213231350,42650,42750,42750,42650,126
20241002,130700,3207850650,42750,42700,42750,42650,186
20241002,130600,3199908700,42700,42700,42700,42700,28
20241002,130500,3198713100,42700,42700,42700,42650,800
20241002,130400,3164574600,42700,42700,42700,42700,310
20241002,130300,3151337600,42650,42700,42750,42650,131
20241002,130200,3145743250,42750,42750,42750,42700,96
20241002,130100,3141642950,42750,42700,42750,42700,83
20241002,130000,3138097300,42700,42650,42700,42650,245
20241002,125900,3127635950,42700,42700,42700,42700,21
20241002,125800,3126739250,42700,42700,42700,42650,195
20241002,125700,3118416500,42700,42700,42700,42700,137
20241002,125600,3112566600,42700,42700,42700,42650,47
20241002,125500,3110559850,42700,42650,42700,42650,130
20241002,125400,3105014550,42700,42650,42700,42650,103
20241002,125300,3100620550,42650,42600,42650,42600,69
20241002,125200,3097677850,42650,42650,42650,42600,89
20241002,125100,3093882050,42650,42650,42700,42650,86
20241002,125000,3090212300,42700,42600,42700,42600,85
20241002,124900,3086583050,42700,42700,42700,42650,246
20241002,124800,3076088350,42700,42700,42700,42650,190
20241002,124700,3067979100,42700,42700,42700,42700,225
20241002,124600,3058371600,42700,42700,42700,42700,35
20241002,124500,3056877100,42650,42650,42650,42650,41
20241002,124400,3055128450,42650,42700,42700,42650,79
20241002,124300,3051756950,42700,42700,42700,42700,85
20241002,124200,3048127450,42700,42650,42700,42650,99
20241002,124100,3043904850,42650,42700,42700,42650,163
20241002,124000,3036951250,42700,42700,42700,42650,96
20241002,123900,3032852100,42700,42700,42700,42650,51
20241002,123800,3030675750,42650,42700,42700,42650,85
20241002,123700,3027046400,42650,42650,42700,42650,366
20241002,123600,3011434850,42650,42650,42650,42650,69
20241002,123500,3008492000,42650,42650,42650,42600,211
20241002,123400,2999498000,42650,42650,42650,42600,117
20241002,123300,2994511650,42650,42650,42650,42650,133
20241002,123200,2988839200,42650,42650,42650,42650,101
20241002,123100,2984531550,42600,42600,42650,42600,105
20241002,123000,2980057250,42650,42650,42650,42650,110
20241002,122900,2975365750,42650,42650,42650,42650,18
20241002,122800,2974598050,42650,42600,42650,42550,270
20241002,122700,2963095450,42550,42600,42600,42550,97
20241002,122600,2958967000,42600,42600,42600,42550,134
20241002,122500,2953259600,42600,42550,42600,42550,89
20241002,122400,2949468250,42500,42550,42550,42500,76
20241002,122300,2946234600,42600,42600,42600,42550,207
20241002,122200,2937422200,42550,42600,42600,42550,17
20241002,122100,2936698150,42600,42550,42600,42550,108
20241002,122000,2932099000,42550,42550,42600,42500,245
20241002,121900,2921676250,42600,42550,42600,42550,170
20241002,121800,2914442250,42550,42500,42550,42500,58
20241002,121700,2911976550,42450,42550,42550,42450,37
20241002,121600,2910404050,42550,42500,42550,42500,209
20241002,121500,2901517300,42550,42500,42550,42500,182
20241002,121400,2893781450,42500,42500,42500,42450,35
20241002,121300,2892294150,42500,42450,42500,42450,83
20241002,121200,2888770000,42400,42500,42500,42400,214
20241002,121100,2879689000,42500,42450,42500,42450,162
20241002,121000,2872811500,42450,42450,42450,42400,331
20241002,120900,2858760700,42450,42450,42450,42450,17
20241002,120800,2858039050,42450,42450,42450,42450,165
20241002,120700,2851034800,42450,42500,42550,42400,390
20241002,120600,2834472200,42550,42550,42550,42550,99
20241002,120500,2830259750,42550,42500,42550,42500,251
20241002,120400,2819592050,42500,42500,42500,42500,23
20241002,120300,2818614550,42500,42450,42550,42450,123
20241002,120200,2813388150,42450,42450,42450,42450,47
20241002,120100,2811393000,42450,42450,42450,42450,114
20241002,120000,2806553700,42450,42400,42450,42400,93
20241002,115900,2802608650,42400,42500,42500,42400,369
20241002,115800,2786955600,42500,42500,42500,42500,93
20241002,115700,2783003100,42500,42500,42500,42500,18
20241002,115600,2782238100,42500,42500,42500,42450,133
20241002,115500,2776585750,42500,42450,42500,42400,256
20241002,115400,2765712000,42500,42450,42500,42450,66
20241002,115300,2762907100,42500,42450,42500,42400,250
20241002,115200,2752297100,42500,42500,42500,42500,51
20241002,115100,2750129600,42450,42500,42500,42450,178
20241002,115000,2742573150,42500,42400,42500,42400,218
20241002,114900,2733323650,42400,42400,42400,42350,215
20241002,114800,2724211550,42400,42400,42400,42400,235
20241002,114700,2714247550,42400,42400,42400,42400,88
20241002,114600,2710516350,42400,42400,42400,42350,647
20241002,114500,2683109700,42450,42400,42450,42350,678
20241002,114400,2654360100,42400,42400,42400,42400,144
20241002,114300,2648254500,42400,42400,42400,42400,132
20241002,114200,2642657700,42400,42400,42400,42350,60
20241002,114100,2640113850,42350,42400,42400,42350,115
20241002,114000,2635237950,42400,42450,42450,42350,425
20241002,113900,2617221250,42400,42450,42450,42400,239
20241002,113800,2607076900,42450,42450,42450,42450,207
20241002,113700,2598289750,42450,42450,42450,42450,22
20241002,113600,2597355850,42450,42500,42500,42400,590
20241002,113500,2572318500,42500,42500,42500,42450,104
20241002,113400,2567898650,42500,42500,42500,42500,277
20241002,113300,2556126150,42500,42500,42500,42500,93
20241002,113200,2552173650,42500,42500,42500,42450,59
20241002,113100,2549666300,42500,42500,42500,42500,91
20241002,113000,2545798800,42500,42450,42500,42450,302
20241002,112900,2532977850,42450,42400,42450,42400,302
20241002,112800,2520161650,42400,42450,42450,42400,84
20241002,112700,2516596000,42450,42450,42450,42450,37
20241002,112600,2515025350,42450,42450,42450,42450,175
20241002,112500,2507596600,42400,42550,42550,42400,257
20241002,112400,2496684350,42550,42550,42550,42500,187
20241002,112300,2488730000,42550,42500,42550,42500,71
20241002,112200,2485711950,42500,42500,42500,42500,55
20241002,112100,2483374450,42500,42500,42550,42450,161
20241002,112000,2476532000,42500,42500,42500,42500,107
20241002,111900,2471984500,42500,42500,42500,42500,170
20241002,111800,2464759500,42500,42450,42500,42450,4
20241002,111700,2464589650,42500,42450,42500,42450,163
20241002,111600,2457664650,42450,42450,42450,42450,235
20241002,111500,2447688900,42450,42450,42450,42450,48
20241002,111400,2445651300,42400,42450,42450,42400,121
20241002,111300,2440515000,42450,42450,42450,42450,31
20241002,111200,2439199050,42450,42450,42450,42450,118
20241002,111100,2434189950,42450,42500,42550,42450,333
20241002,111000,2420045750,42500,42450,42500,42450,436
20241002,110900,2401526300,42450,42450,42450,42450,151
20241002,110800,2395116350,42450,42450,42450,42450,79
20241002,110700,2391762800,42450,42400,42450,42400,121
20241002,110600,2386626550,42400,42400,42400,42400,267
20241002,110500,2375305750,42400,42550,42550,42400,663
20241002,110400,2347155500,42550,42400,42550,42400,368
20241002,110300,2331527600,42450,42450,42450,42450,57
20241002,110200,2329107950,42450,42450,42450,42450,89
20241002,110100,2325329900,42450,42500,42500,42450,1457
20241002,110000,2263429200,42500,42600,42600,42500,158
20241002,105900,2256705500,42600,42650,42650,42600,558
20241002,105800,2232927100,42650,42650,42650,42650,72
20241002,105700,2229856300,42650,42600,42650,42600,106
20241002,105600,2225335550,42650,42650,42650,42600,215
20241002,105500,2216167450,42650,42600,42650,42600,32
20241002,105400,2214803100,42600,42650,42650,42600,114
20241002,105300,2209942000,42650,42650,42650,42600,108
20241002,105200,2205335950,42650,42600,42650,42600,79
20241002,105100,2201967100,42650,42650,42650,42650,150
20241002,105000,2195569600,42600,42600,42600,42550,19
20241002,104900,2194760350,42600,42600,42600,42600,243
20241002,104800,2184408550,42550,42600,42600,42550,31
20241002,104700,2183088450,42600,42600,42600,42550,253
20241002,104600,2172314400,42600,42600,42600,42550,66
20241002,104500,2169502950,42600,42550,42600,42550,128
20241002,104400,2164051700,42600,42550,42600,42550,111
20241002,104300,2159326850,42600,42500,42650,42500,102
20241002,104200,2154983500,42550,42550,42550,42550,112
20241002,104100,2150217900,42550,42600,42600,42550,362
20241002,104000,2134807700,42650,42650,42650,42600,235
20241002,103900,2124788700,42650,42650,42650,42600,121
20241002,103800,2119628250,42600,42650,42650,42600,25
20241002,103700,2118562250,42600,42600,42600,42500,231
20241002,103600,2108729200,42500,42550,42600,42500,245
20241002,103500,2098313200,42600,42550,42600,42550,247
20241002,103400,2087794500,42650,42550,42650,42550,60
20241002,103300,2085239600,42550,42600,42650,42550,173
20241002,103200,2077871250,42550,42550,42600,42550,137
20241002,103100,2072038100,42550,42550,42550,42550,21
20241002,103000,2071144550,42550,42550,42600,42550,279
20241002,102900,2059272300,42550,42500,42550,42500,72
20241002,102800,2056208900,42500,42550,42600,42500,140
20241002,102700,2050253650,42500,42550,42550,42500,287
20241002,102600,2038041850,42550,42550,42600,42550,132
20241002,102500,2032424450,42550,42500,42550,42450,112
20241002,102400,2027661300,42500,42500,42500,42500,12
20241002,102300,2027151300,42400,42500,42500,42400,185
20241002,102200,2019295950,42500,42550,42550,42500,141
20241002,102100,2013297450,42600,42450,42600,42450,151
20241002,102000,2006885000,42500,42550,42550,42450,690
20241002,101900,1977543650,42600,42600,42600,42600,140
20241002,101800,1971579650,42550,42550,42600,42550,114
20241002,101700,1966727700,42550,42500,42550,42500,135
20241002,101600,1960986800,42550,42500,42550,42500,222
20241002,101500,1951549650,42500,42450,42500,42450,121
20241002,101400,1946407400,42450,42450,42500,42450,117
20241002,101300,1941440700,42500,42450,42500,42350,851
20241002,101200,1905351000,42450,42550,42550,42450,275
20241002,101100,1893659450,42500,42450,42500,42400,370
20241002,101000,1877956200,42550,42500,42550,42500,279
20241002,100900,1866095550,42500,42550,42550,42500,94
20241002,100800,1862099550,42500,42550,42550,42500,277
20241002,100700,1850323000,42550,42550,42550,42550,961
20241002,100600,1809432450,42600,42600,42600,42550,128
20241002,100500,1803985950,42550,42650,42650,42550,652
20241002,100400,1776218650,42600,42500,42600,42500,479
20241002,100300,1755824350,42550,42550,42600,42500,249
20241002,100200,1745227700,42500,42500,42500,42500,318
20241002,100100,1731712700,42500,42500,42500,42500,2
20241002,100000,1731627700,42450,42500,42550,42450,586
20241002,095900,1706734000,42450,42450,42500,42450,889
20241002,095800,1668980250,42500,42450,42500,42450,291
20241002,095700,1656626450,42450,42400,42500,42400,267
20241002,095600,1645301550,42350,42350,42350,42350,68
20241002,095500,1642421750,42350,42400,42500,42350,840
20241002,095400,1606797950,42400,42400,42500,42400,225
20241002,095300,1597255650,42400,42350,42400,42350,739
20241002,095200,1565955950,42400,42300,42400,42300,396
20241002,095100,1549198800,42300,42300,42300,42300,41
20241002,095000,1547464500,42300,42300,42300,42250,182
20241002,094900,1539766050,42300,42300,42300,42300,1
20241002,094800,1539723750,42250,42300,42300,42250,174
20241002,094700,1532365800,42300,42300,42300,42250,188
20241002,094600,1524415900,42300,42300,42300,42250,413
20241002,094500,1506946150,42250,42300,42300,42250,133
20241002,094400,1501323650,42300,42350,42350,42300,338
20241002,094300,1487025900,42350,42300,42350,42300,414
20241002,094200,1469509050,42300,42300,42300,42250,865
20241002,094100,1432919600,42300,42300,42300,42300,199
20241002,094000,1424501900,42250,42300,42300,42250,59
20241002,093900,1422008850,42250,42300,42300,42250,7
20241002,093800,1421712900,42300,42300,42300,42300,7
20241002,093700,1421416800,42300,42300,42300,42300,66
20241002,093600,1418625000,42300,42400,42400,42300,962
20241002,093500,1377931500,42400,42400,42400,42350,79
20241002,093400,1374585650,42350,42300,42350,42300,1136
20241002,093300,1326518550,42300,42300,42300,42300,93
20241002,093200,1322584650,42300,42350,42350,42300,136
20241002,093100,1316831450,42300,42300,42300,42300,154
20241002,093000,1310317250,42300,42300,42350,42300,182
20241002,092900,1302618600,42300,42250,42300,42250,201
20241002,092800,1294117100,42300,42250,42300,42250,538
20241002,092700,1271371600,42300,42300,42350,42300,250
20241002,092600,1260796400,42300,42300,42300,42300,0
20241002,092500,1260796400,42300,42300,42300,42250,459
20241002,092400,1241385350,42250,42300,42300,42250,129
20241002,092300,1235930000,42250,42300,42300,42250,518
20241002,092200,1214043700,42300,42300,42300,42250,13
20241002,092100,1213493950,42250,42350,42350,42250,412
20241002,092000,1196067200,42400,42300,42400,42250,187
20241002,091900,1188158950,42300,42350,42350,42250,1240
20241002,091800,1135706100,42400,42400,42400,42400,276
20241002,091700,1124003700,42400,42400,42400,42400,26
20241002,091600,1122901300,42400,42450,42450,42400,236
20241002,091500,1112892700,42450,42500,42500,42450,180
20241002,091400,1105251650,42500,42400,42500,42350,416
20241002,091300,1087603450,42500,42450,42500,42450,149
20241002,091200,1081278300,42450,42400,42450,42400,712
20241002,091100,1051062250,42400,42400,42400,42300,292
20241002,091000,1038704150,42250,42450,42450,42250,408
20241002,090900,1021441100,42300,42500,42500,42250,966
20241002,090800,980571300,42500,42300,42500,42300,453
20241002,090700,961381350,42350,42350,42500,42250,1613
20241002,090600,893140600,42450,42450,42450,42350,977
20241002,090500,851683850,42350,42600,42600,42300,1515
20241002,090400,787410950,42600,42500,42650,42450,691
20241002,090300,758013450,42450,42650,42700,42450,4047
20241002,090200,585807050,42700,42600,42750,42600,2519
20241002,090100,478425750,42600,42700,42700,42600,1631
20241002,090000,408830300,42650,42700,42750,42550,9563