KissMeData/078930/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200300,5780278700,43000,43000,43000,43000,10011
20241007,200200,5780278700,43000,43000,43000,43000,0
20241007,200100,5780278700,43000,43000,43000,43000,0
20241007,200000,5780278700,43000,43000,43000,43000,0
20241007,195900,5780278700,43000,43000,43000,43000,0
20241007,195800,5780278700,43000,43000,43000,43000,0
20241007,195700,5780278700,43000,43000,43000,43000,0
20241007,195600,5780278700,43000,43000,43000,43000,0
20241007,195500,5780278700,43000,43000,43000,43000,0
20241007,195400,5780278700,43000,43000,43000,43000,0
20241007,195300,5780278700,43000,43000,43000,43000,0
20241007,195200,5780278700,43000,43000,43000,43000,0
20241007,195100,5780278700,43000,43000,43000,43000,0
20241007,195000,5780278700,43000,43000,43000,43000,0
20241007,194900,5780278700,43000,43000,43000,43000,0
20241007,194800,5780278700,43000,43000,43000,43000,0
20241007,194700,5780278700,43000,43000,43000,43000,0
20241007,194600,5780278700,43000,43000,43000,43000,0
20241007,194500,5780278700,43000,43000,43000,43000,0
20241007,194400,5780278700,43000,43000,43000,43000,0
20241007,194300,5780278700,43000,43000,43000,43000,0
20241007,194200,5780278700,43000,43000,43000,43000,0
20241007,194100,5780278700,43000,43000,43000,43000,0
20241007,194000,5780278700,43000,43000,43000,43000,0
20241007,193900,5780278700,43000,43000,43000,43000,0
20241007,193800,5780278700,43000,43000,43000,43000,0
20241007,193700,5780278700,43000,43000,43000,43000,0
20241007,193600,5780278700,43000,43000,43000,43000,0
20241007,193500,5780278700,43000,43000,43000,43000,0
20241007,193400,5780278700,43000,43000,43000,43000,0
20241007,193300,5780278700,43000,43000,43000,43000,10011
20241007,193200,5780278700,43000,43000,43000,43000,0
20241007,193100,5780278700,43000,43000,43000,43000,0
20241007,193000,5780278700,43000,43000,43000,43000,0
20241007,192900,5780278700,43000,43000,43000,43000,0
20241007,192800,5780278700,43000,43000,43000,43000,0
20241007,192700,5780278700,43000,43000,43000,43000,0
20241007,192600,5780278700,43000,43000,43000,43000,0
20241007,192500,5780278700,43000,43000,43000,43000,0
20241007,192400,5780278700,43000,43000,43000,43000,0
20241007,192300,5780278700,43000,43000,43000,43000,0
20241007,192200,5780278700,43000,43000,43000,43000,0
20241007,192100,5780278700,43000,43000,43000,43000,0
20241007,192000,5780278700,43000,43000,43000,43000,0
20241007,191900,5780278700,43000,43000,43000,43000,0
20241007,191800,5780278700,43000,43000,43000,43000,0
20241007,191700,5780278700,43000,43000,43000,43000,0
20241007,191600,5780278700,43000,43000,43000,43000,0
20241007,191500,5780278700,43000,43000,43000,43000,0
20241007,191400,5780278700,43000,43000,43000,43000,0
20241007,191300,5780278700,43000,43000,43000,43000,0
20241007,191200,5780278700,43000,43000,43000,43000,0
20241007,191100,5780278700,43000,43000,43000,43000,0
20241007,191000,5780278700,43000,43000,43000,43000,0
20241007,190900,5780278700,43000,43000,43000,43000,0
20241007,190800,5780278700,43000,43000,43000,43000,0
20241007,190700,5780278700,43000,43000,43000,43000,0
20241007,190600,5780278700,43000,43000,43000,43000,0
20241007,190500,5780278700,43000,43000,43000,43000,0
20241007,190400,5780278700,43000,43000,43000,43000,0
20241007,190300,5780278700,43000,43000,43000,43000,10011
20241007,190200,5780278700,43000,43000,43000,43000,0
20241007,190100,5780278700,43000,43000,43000,43000,0
20241007,190000,5780278700,43000,43000,43000,43000,0
20241007,185900,5780278700,43000,43000,43000,43000,0
20241007,185800,5780278700,43000,43000,43000,43000,0
20241007,185700,5780278700,43000,43000,43000,43000,0
20241007,185600,5780278700,43000,43000,43000,43000,0
20241007,185500,5780278700,43000,43000,43000,43000,0
20241007,185400,5780278700,43000,43000,43000,43000,0
20241007,185300,5780278700,43000,43000,43000,43000,0
20241007,185200,5780278700,43000,43000,43000,43000,0
20241007,185100,5780278700,43000,43000,43000,43000,0
20241007,185000,5780278700,43000,43000,43000,43000,0
20241007,184900,5780278700,43000,43000,43000,43000,0
20241007,184800,5780278700,43000,43000,43000,43000,0
20241007,184700,5780278700,43000,43000,43000,43000,0
20241007,184600,5780278700,43000,43000,43000,43000,0
20241007,184500,5780278700,43000,43000,43000,43000,0
20241007,184400,5780278700,43000,43000,43000,43000,0
20241007,184300,5780278700,43000,43000,43000,43000,0
20241007,184200,5780278700,43000,43000,43000,43000,0
20241007,184100,5780278700,43000,43000,43000,43000,0
20241007,184000,5780278700,43000,43000,43000,43000,0
20241007,183900,5780278700,43000,43000,43000,43000,0
20241007,183800,5780278700,43000,43000,43000,43000,0
20241007,183700,5780278700,43000,43000,43000,43000,0
20241007,183600,5780278700,43000,43000,43000,43000,0
20241007,183500,5780278700,43000,43000,43000,43000,0
20241007,183400,5780278700,43000,43000,43000,43000,0
20241007,183300,5780278700,43000,43000,43000,43000,10011
20241007,183200,5780278700,43000,43000,43000,43000,0
20241007,183100,5780278700,43000,43000,43000,43000,0
20241007,183000,5780278700,43000,43000,43000,43000,0
20241007,182900,5780278700,43000,43000,43000,43000,0
20241007,182800,5780278700,43000,43000,43000,43000,0
20241007,182700,5780278700,43000,43000,43000,43000,0
20241007,182600,5780278700,43000,43000,43000,43000,0
20241007,182500,5780278700,43000,43000,43000,43000,0
20241007,182400,5780278700,43000,43000,43000,43000,0
20241007,182300,5780278700,43000,43000,43000,43000,0
20241007,182200,5780278700,43000,43000,43000,43000,0
20241007,182100,5780278700,43000,43000,43000,43000,0
20241007,182000,5780278700,43000,43000,43000,43000,0
20241007,181900,5780278700,43000,43000,43000,43000,0
20241007,181800,5780278700,43000,43000,43000,43000,0
20241007,181700,5780278700,43000,43000,43000,43000,0
20241007,181600,5780278700,43000,43000,43000,43000,0
20241007,181500,5780278700,43000,43000,43000,43000,0
20241007,181400,5780278700,43000,43000,43000,43000,0
20241007,181300,5780278700,43000,43000,43000,43000,0
20241007,181200,5780278700,43000,43000,43000,43000,0
20241007,181100,5780278700,43000,43000,43000,43000,0
20241007,181000,5780278700,43000,43000,43000,43000,0
20241007,180900,5780278700,43000,43000,43000,43000,0
20241007,180800,5780278700,43000,43000,43000,43000,0
20241007,180700,5780278700,43000,43000,43000,43000,0
20241007,180600,5780278700,43000,43000,43000,43000,0
20241007,180500,5780278700,43000,43000,43000,43000,0
20241007,180400,5780278700,43000,43000,43000,43000,0
20241007,180300,5780278700,43000,43000,43000,43000,10011
20241007,180200,5780278700,43000,43000,43000,43000,0
20241007,180100,5780278700,43000,43000,43000,43000,0
20241007,180000,5780278700,43000,43000,43000,43000,0
20241007,175900,5780278700,43000,43000,43000,43000,0
20241007,175800,5780278700,43000,43000,43000,43000,0
20241007,175700,5780278700,43000,43000,43000,43000,0
20241007,175600,5780278700,43000,43000,43000,43000,0
20241007,175500,5780278700,43000,43000,43000,43000,0
20241007,175400,5780278700,43000,43000,43000,43000,0
20241007,175300,5780278700,43000,43000,43000,43000,0
20241007,175200,5780278700,43000,43000,43000,43000,0
20241007,175100,5780278700,43000,43000,43000,43000,0
20241007,175000,5780278700,43000,43000,43000,43000,0
20241007,174900,5780278700,43000,43000,43000,43000,0
20241007,174800,5780278700,43000,43000,43000,43000,0
20241007,174700,5780278700,43000,43000,43000,43000,0
20241007,174600,5780278700,43000,43000,43000,43000,0
20241007,174500,5780278700,43000,43000,43000,43000,0
20241007,174400,5780278700,43000,43000,43000,43000,0
20241007,174300,5780278700,43000,43000,43000,43000,0
20241007,174200,5780278700,43000,43000,43000,43000,0
20241007,174100,5780278700,43000,43000,43000,43000,0
20241007,174000,5780278700,43000,43000,43000,43000,0
20241007,173900,5780278700,43000,43000,43000,43000,0
20241007,173800,5780278700,43000,43000,43000,43000,0
20241007,173700,5780278700,43000,43000,43000,43000,0
20241007,173600,5780278700,43000,43000,43000,43000,0
20241007,173500,5780278700,43000,43000,43000,43000,0
20241007,173400,5780278700,43000,43000,43000,43000,0
20241007,173300,5780278700,43000,43000,43000,43000,10011
20241007,173200,5780278700,43000,43000,43000,43000,0
20241007,173100,5780278700,43000,43000,43000,43000,0
20241007,173000,5780278700,43000,43000,43000,43000,0
20241007,172900,5780278700,43000,43000,43000,43000,0
20241007,172800,5780278700,43000,43000,43000,43000,0
20241007,172700,5780278700,43000,43000,43000,43000,0
20241007,172600,5780278700,43000,43000,43000,43000,0
20241007,172500,5780278700,43000,43000,43000,43000,0
20241007,172400,5780278700,43000,43000,43000,43000,0
20241007,172300,5780278700,43000,43000,43000,43000,0
20241007,172200,5780278700,43000,43000,43000,43000,0
20241007,172100,5780278700,43000,43000,43000,43000,0
20241007,172000,5780278700,43000,43000,43000,43000,0
20241007,171900,5780278700,43000,43000,43000,43000,0
20241007,171800,5780278700,43000,43000,43000,43000,0
20241007,171700,5780278700,43000,43000,43000,43000,0
20241007,171600,5780278700,43000,43000,43000,43000,0
20241007,171500,5780278700,43000,43000,43000,43000,0
20241007,171400,5780278700,43000,43000,43000,43000,0
20241007,171300,5780278700,43000,43000,43000,43000,0
20241007,171200,5780278700,43000,43000,43000,43000,0
20241007,171100,5780278700,43000,43000,43000,43000,0
20241007,171000,5780278700,43000,43000,43000,43000,0
20241007,170900,5780278700,43000,43000,43000,43000,0
20241007,170800,5780278700,43000,43000,43000,43000,0
20241007,170700,5780278700,43000,43000,43000,43000,0
20241007,170600,5780278700,43000,43000,43000,43000,0
20241007,170500,5780278700,43000,43000,43000,43000,0
20241007,170400,5780278700,43000,43000,43000,43000,0
20241007,170300,5780278700,43000,43000,43000,43000,10011
20241007,170200,5780278700,43000,43000,43000,43000,0
20241007,170100,5780278700,43000,43000,43000,43000,0
20241007,170000,5780278700,43000,43000,43000,43000,0
20241007,165900,5780278700,43000,43000,43000,43000,0
20241007,165800,5780278700,43000,43000,43000,43000,0
20241007,165700,5780278700,43000,43000,43000,43000,0
20241007,165600,5780278700,43000,43000,43000,43000,0
20241007,165500,5780278700,43000,43000,43000,43000,0
20241007,165400,5780278700,43000,43000,43000,43000,0
20241007,165300,5780278700,43000,43000,43000,43000,0
20241007,165200,5780278700,43000,43000,43000,43000,0
20241007,165100,5780278700,43000,43000,43000,43000,0
20241007,165000,5780278700,43000,43000,43000,43000,0
20241007,164900,5780278700,43000,43000,43000,43000,0
20241007,164800,5780278700,43000,43000,43000,43000,0
20241007,164700,5780278700,43000,43000,43000,43000,0
20241007,164600,5780278700,43000,43000,43000,43000,0
20241007,164500,5780278700,43000,43000,43000,43000,0
20241007,164400,5780278700,43000,43000,43000,43000,0
20241007,164300,5780278700,43000,43000,43000,43000,0
20241007,164200,5780278700,43000,43000,43000,43000,0
20241007,164100,5780278700,43000,43000,43000,43000,0
20241007,164000,5780278700,43000,43000,43000,43000,0
20241007,163900,5780278700,43000,43000,43000,43000,0
20241007,163800,5780278700,43000,43000,43000,43000,0
20241007,163700,5780278700,43000,43000,43000,43000,0
20241007,163600,5780278700,43000,43000,43000,43000,0
20241007,163500,5780278700,43000,43000,43000,43000,0
20241007,163400,5780278700,43000,43000,43000,43000,0
20241007,163300,5780278700,43000,43000,43000,43000,10011
20241007,163200,5780278700,43000,43000,43000,43000,0
20241007,163100,5780278700,43000,43000,43000,43000,0
20241007,163000,5780278700,43000,43000,43000,43000,0
20241007,162900,5780278700,43000,43000,43000,43000,0
20241007,162800,5780278700,43000,43000,43000,43000,0
20241007,162700,5780278700,43000,43000,43000,43000,0
20241007,162600,5780278700,43000,43000,43000,43000,0
20241007,162500,5780278700,43000,43000,43000,43000,0
20241007,162400,5780278700,43000,43000,43000,43000,0
20241007,162300,5780278700,43000,43000,43000,43000,0
20241007,162200,5780278700,43000,43000,43000,43000,0
20241007,162100,5780278700,43000,43000,43000,43000,0
20241007,162000,5780278700,43000,43000,43000,43000,0
20241007,161900,5780278700,43000,43000,43000,43000,0
20241007,161800,5780278700,43000,43000,43000,43000,0
20241007,161700,5780278700,43000,43000,43000,43000,0
20241007,161600,5780278700,43000,43000,43000,43000,0
20241007,161500,5780278700,43000,43000,43000,43000,0
20241007,161400,5780278700,43000,43000,43000,43000,0
20241007,161300,5780278700,43000,43000,43000,43000,0
20241007,161200,5780278700,43000,43000,43000,43000,0
20241007,161100,5780278700,43000,43000,43000,43000,0
20241007,161000,5780278700,43000,43000,43000,43000,0
20241007,160900,5780278700,43000,43000,43000,43000,0
20241007,160800,5780278700,43000,43000,43000,43000,0
20241007,160700,5780278700,43000,43000,43000,43000,0
20241007,160600,5780278700,43000,43000,43000,43000,0
20241007,160500,5780278700,43000,43000,43000,43000,0
20241007,160400,5780278700,43000,43000,43000,43000,0
20241007,160300,5780278700,43000,43000,43000,43000,10011
20241007,160200,5780278700,43000,43000,43000,43000,0
20241007,160100,5780278700,43000,43000,43000,43000,0
20241007,160000,5780278700,43000,43000,43000,43000,0
20241007,155900,5780278700,43000,43000,43000,43000,0
20241007,155800,5780278700,43000,43000,43000,43000,0
20241007,155700,5780278700,43000,43000,43000,43000,0
20241007,155600,5780278700,43000,43000,43000,43000,0
20241007,155500,5780278700,43000,43000,43000,43000,0
20241007,155400,5780278700,43000,43000,43000,43000,0
20241007,155300,5780278700,43000,43000,43000,43000,0
20241007,155200,5780278700,43000,43000,43000,43000,0
20241007,155100,5780278700,43000,43000,43000,43000,0
20241007,155000,5780278700,43000,43000,43000,43000,0
20241007,154900,5780278700,43000,43000,43000,43000,0
20241007,154800,5780278700,43000,43000,43000,43000,0
20241007,154700,5780278700,43000,43000,43000,43000,0
20241007,154600,5780278700,43000,43000,43000,43000,0
20241007,154500,5780278700,43000,43000,43000,43000,0
20241007,154400,5780278700,43000,43000,43000,43000,0
20241007,154300,5780278700,43000,43000,43000,43000,0
20241007,154200,5780278700,43000,43000,43000,43000,0
20241007,154100,5780278700,43000,43000,43000,43000,0
20241007,154000,5780278700,43000,43000,43000,43000,0
20241007,153900,5780278700,43000,43000,43000,43000,0
20241007,153800,5780278700,43000,43000,43000,43000,0
20241007,153700,5780278700,43000,43000,43000,43000,0
20241007,153600,5780278700,43000,43000,43000,43000,0
20241007,153500,5780278700,43000,43000,43000,43000,0
20241007,153400,5780278700,43000,43000,43000,43000,0
20241007,153300,5780278700,43000,43000,43000,43000,10011
20241007,153200,5780278700,43000,43000,43000,43000,0
20241007,153100,5780278700,43000,43000,43000,43000,0
20241007,153000,5780278700,43000,43000,43000,43000,10011
20241007,152900,5349805700,43000,43000,43000,43000,0
20241007,152800,5349805700,43000,43000,43000,43000,0
20241007,152700,5349805700,43000,43000,43000,43000,0
20241007,152600,5349805700,43000,43000,43000,43000,0
20241007,152500,5349805700,43000,43000,43000,43000,0
20241007,152400,5349805700,43000,43000,43000,43000,0
20241007,152300,5349805700,43000,43000,43000,43000,0
20241007,152200,5349805700,43000,43000,43000,43000,0
20241007,152100,5349805700,43000,43000,43000,43000,0
20241007,152000,5349805700,43000,43000,43000,43000,0
20241007,151900,5349805700,43000,43050,43100,42950,1265
20241007,151800,5295419050,43050,43000,43050,43000,542
20241007,151700,5272107950,43000,43000,43050,43000,412
20241007,151600,5254387100,43000,43050,43050,43000,160
20241007,151500,5247504400,43050,43000,43050,43000,665
20241007,151400,5218893150,43000,43000,43050,43000,219
20241007,151300,5209471300,43000,43000,43050,43000,184
20241007,151200,5201554050,43100,43000,43100,42950,562
20241007,151100,5177383500,43000,43000,43000,42950,421
20241007,151000,5159286800,42950,43000,43000,42950,389
20241007,150900,5142565850,43000,42950,43000,42950,730
20241007,150800,5111188300,43000,43000,43000,42950,173
20241007,150700,5103751050,42950,43000,43050,42950,754
20241007,150600,5071333250,43000,43000,43050,43000,417
20241007,150500,5053395650,43050,43000,43050,43000,217
20241007,150400,5044059700,43000,43050,43050,43000,129
20241007,150300,5038507600,42950,43000,43050,42950,785
20241007,150200,5004756800,43050,43000,43050,43000,135
20241007,150100,4998946750,43050,43000,43050,42950,384
20241007,150000,4982430500,43000,42950,43050,42950,293
20241007,145900,4969832700,42950,43000,43050,42950,274
20241007,145800,4958047250,43000,43000,43050,43000,291
20241007,145700,4945533850,43050,43000,43050,43000,208
20241007,145600,4936584900,43000,43000,43050,43000,220
20241007,145500,4927120250,43050,43000,43050,43000,294
20241007,145400,4914473250,43050,43050,43100,43000,304
20241007,145300,4901382800,43050,43100,43100,43000,446
20241007,145200,4882177600,43050,42950,43050,42950,712
20241007,145100,4851546650,42950,43000,43050,42950,1867
20241007,145000,4771257300,43000,43000,43050,43000,262
20241007,144900,4759983350,43000,43000,43050,43000,158
20241007,144800,4753188100,43050,43100,43100,43000,387
20241007,144700,4736535600,43050,43050,43100,43000,1204
20241007,144600,4684699450,43100,43050,43100,43050,719
20241007,144500,4653740000,43050,43100,43100,43050,1509
20241007,144400,4588723400,43100,43100,43150,43100,582
20241007,144300,4563634200,43100,43150,43150,43100,353
20241007,144200,4548414500,43100,43100,43150,43100,205
20241007,144100,4539573450,43100,43150,43150,43100,223
20241007,144000,4529956450,43150,43150,43150,43100,134
20241007,143900,4524176050,43100,43100,43150,43100,58
20241007,143800,4521675950,43100,43100,43200,43050,1138
20241007,143700,4472618400,43100,43050,43100,43050,660
20241007,143600,4444175250,43050,43050,43100,43050,775
20241007,143500,4410806600,43050,43050,43100,43050,406
20241007,143400,4393319100,43050,43050,43100,43050,161
20241007,143300,4386383100,43050,43150,43150,43050,178
20241007,143200,4378709750,43100,43100,43150,43100,406
20241007,143100,4361206250,43100,43100,43150,43050,263
20241007,143000,4349871850,43050,43100,43100,43050,699
20241007,142900,4319748900,43050,43100,43100,43050,162
20241007,142800,4312770100,43150,43100,43150,43050,279
20241007,142700,4300747100,43100,43100,43150,43100,228
20241007,142600,4290915250,43100,43100,43150,43100,133
20241007,142500,4285178300,43100,43050,43150,43050,330
20241007,142400,4270953500,43100,43050,43100,43050,253
20241007,142300,4260053450,43050,43050,43100,43050,188
20241007,142200,4251955000,43050,43050,43100,43050,125
20241007,142100,4246569000,43100,43050,43100,43050,86
20241007,142000,4242866250,43050,43050,43100,43050,67
20241007,141900,4239981650,43050,43050,43100,43000,364
20241007,141800,4224314850,43000,43050,43100,43000,509
20241007,141700,4202407050,43100,43050,43100,43050,352
20241007,141600,4187253400,43050,43100,43100,43050,50
20241007,141500,4185100250,43050,43100,43100,43050,86
20241007,141400,4181396900,43100,43100,43100,43050,58
20241007,141300,4178899550,43050,43100,43100,43050,47
20241007,141200,4176875500,43050,43050,43100,43050,89
20241007,141100,4173043850,43050,43050,43100,43050,43
20241007,141000,4171192350,43100,43050,43100,43050,77
20241007,140900,4167877200,43100,43050,43100,43050,36
20241007,140800,4166326850,43100,43050,43100,43050,36
20241007,140700,4164776800,43050,43050,43100,43050,45
20241007,140600,4162839150,43050,43100,43100,43050,31
20241007,140500,4161504250,43050,43100,43100,43050,377
20241007,140400,4145259500,43100,43050,43100,43050,48
20241007,140300,4143192550,43050,43100,43100,43050,40
20241007,140200,4141470500,43050,43100,43100,43050,35
20241007,140100,4139963300,43100,43100,43100,43050,65
20241007,140000,4137164500,43050,43050,43100,43050,65
20241007,135900,4134365150,43050,43050,43100,43050,43
20241007,135800,4132512950,43050,43050,43100,43050,134
20241007,135700,4126742250,43050,43100,43100,43050,308
20241007,135600,4113474550,43150,43100,43150,43050,373
20241007,135500,4097385900,43050,43050,43100,43050,480
20241007,135400,4076704450,43050,43100,43150,43050,57
20241007,135300,4074248250,43150,43150,43150,43050,143
20241007,135200,4068084900,43100,43100,43150,43050,108
20241007,135100,4063431150,43050,43100,43100,43050,1389
20241007,135000,4003581700,43150,43150,43200,43100,63
20241007,134900,4000864450,43150,43100,43200,43050,1132
20241007,134800,3952061400,43100,43100,43250,43100,3894
20241007,134700,3783938250,43100,43100,43150,43100,1822
20241007,134600,3705331200,43100,43150,43150,43100,78
20241007,134500,3701967600,43150,43100,43150,43100,626
20241007,134400,3674986700,43050,43100,43100,43050,1070
20241007,134300,3628885150,43100,43100,43100,43050,1673
20241007,134200,3556791400,43100,43150,43150,43100,642
20241007,134100,3529099250,43150,43200,43200,43150,69
20241007,134000,3526121350,43200,43150,43200,43150,63
20241007,133900,3523402850,43150,43200,43200,43150,71
20241007,133800,3520338900,43200,43150,43200,43150,396
20241007,133700,3503251000,43150,43050,43150,43050,1384
20241007,133600,3443594250,43050,43100,43100,43050,519
20241007,133500,3421231850,43100,43150,43150,43100,129
20241007,133400,3415670250,43100,43100,43150,43100,100
20241007,133300,3411359900,43150,43150,43150,43100,139
20241007,133200,3405365050,43100,43200,43200,43100,335
20241007,133100,3390911550,43100,43200,43200,43100,155
20241007,133000,3384224700,43150,43150,43200,43100,465
20241007,132900,3364162900,43200,43150,43200,43150,49
20241007,132800,3362047950,43200,43200,43200,43150,48
20241007,132700,3359975850,43150,43200,43200,43150,63
20241007,132600,3357256600,43150,43200,43200,43150,8
20241007,132500,3356911350,43200,43200,43200,43150,44
20241007,132400,3355012450,43150,43200,43200,43150,27
20241007,132300,3353846150,43150,43150,43150,43100,24
20241007,132200,3352810600,43100,43200,43250,43100,231
20241007,132100,3342840150,43100,43250,43250,43100,654
20241007,132000,3314589500,43250,43250,43300,43250,392
20241007,131900,3297635050,43250,43250,43250,43250,97
20241007,131800,3293439800,43250,43300,43300,43250,167
20241007,131700,3286215100,43250,43250,43250,43200,600
20241007,131600,3260266350,43250,43200,43250,43150,331
20241007,131500,3245971700,43150,43150,43200,43100,1166
20241007,131400,3195666400,43150,43150,43150,43150,78
20241007,131300,3192300700,43150,43200,43200,43150,244
20241007,131200,3181770650,43100,43050,43200,43050,1948
20241007,131100,3097666050,43050,43050,43100,42950,3637
20241007,131000,2941207900,43050,43050,43100,43050,55
20241007,130900,2938839850,43100,43100,43100,43050,102
20241007,130800,2934447500,43100,43050,43100,43050,25
20241007,130700,2933370900,43100,43100,43100,43050,18
20241007,130600,2932595750,43100,43100,43100,43100,6
20241007,130500,2932337150,43050,43100,43100,43050,1163
20241007,130400,2882220150,43100,43150,43150,43100,80
20241007,130300,2878770200,43150,43150,43150,43100,535
20241007,130200,2855709250,43150,43150,43150,43100,143
20241007,130100,2849538900,43100,43150,43150,43100,41
20241007,130000,2847771350,43100,43100,43150,43100,12
20241007,125900,2847254000,43150,43150,43150,43100,37
20241007,125800,2845658350,43100,43150,43150,43100,65
20241007,125700,2842854750,43100,43100,43150,43100,47
20241007,125600,2840828450,43150,43150,43150,43150,20
20241007,125500,2839965450,43100,43100,43150,43100,95
20241007,125400,2835868350,43150,43150,43150,43100,27
20241007,125300,2834703650,43150,43100,43150,43100,46
20241007,125200,2832720350,43150,43150,43150,43100,68
20241007,125100,2829787900,43100,43150,43150,43100,111
20241007,125000,2825000200,43100,43100,43150,43100,100
20241007,124900,2820689650,43150,43150,43150,43150,1
20241007,124800,2820646500,43100,43150,43150,43100,28
20241007,124700,2819439300,43100,43150,43200,43100,1397
20241007,124600,2759159850,43200,43200,43200,43150,75
20241007,124500,2755922000,43200,43150,43200,43150,176
20241007,124400,2748320850,43150,43150,43200,43150,468
20241007,124300,2728126100,43200,43200,43200,43150,19
20241007,124200,2727305600,43150,43150,43200,43150,22
20241007,124100,2726356150,43200,43150,43200,43150,90
20241007,124000,2722472050,43200,43200,43200,43150,125
20241007,123900,2717075200,43150,43200,43200,43150,18
20241007,123800,2716298000,43200,43150,43200,43150,95
20241007,123700,2712196750,43150,43150,43200,43150,416
20241007,123600,2694245800,43200,43200,43200,43200,74
20241007,123500,2691049000,43200,43200,43200,43150,60
20241007,123400,2688459450,43150,43150,43200,43150,85
20241007,123300,2684791100,43150,43200,43200,43150,95
20241007,123200,2680688400,43200,43200,43200,43150,52
20241007,123100,2678443950,43150,43200,43200,43150,169
20241007,123000,2671148300,43200,43200,43200,43150,12
20241007,122900,2670629950,43150,43200,43200,43150,113
20241007,122800,2665752300,43200,43200,43200,43150,83
20241007,122700,2662169150,43200,43150,43200,43150,33
20241007,122600,2660744500,43150,43200,43200,43150,55
20241007,122500,2658370850,43200,43200,43200,43150,61
20241007,122400,2655738300,43200,43150,43200,43150,20
20241007,122300,2654874750,43150,43150,43200,43150,59
20241007,122200,2652328700,43200,43150,43200,43150,9
20241007,122100,2651940050,43150,43150,43150,43150,17
20241007,122000,2651206500,43100,43100,43200,43100,90
20241007,121900,2647326000,43100,43150,43150,43050,103
20241007,121800,2642884400,43050,43100,43150,43050,131
20241007,121700,2637239250,43100,43100,43150,43050,206
20241007,121600,2628361700,43100,43150,43150,43100,45
20241007,121500,2626422100,43150,43100,43150,43100,8
20241007,121400,2626076950,43100,43200,43200,43100,44
20241007,121300,2624178900,43200,43150,43200,43150,22
20241007,121200,2623229300,43150,43150,43150,43100,133
20241007,121100,2617491750,43150,43150,43150,43100,48
20241007,121000,2615422600,43150,43150,43150,43100,26
20241007,120900,2614301450,43100,43150,43150,43100,2
20241007,120800,2614215200,43100,43100,43150,43100,33
20241007,120700,2612792600,43100,43100,43150,43100,54
20241007,120600,2610465100,43150,43150,43150,43050,805
20241007,120500,2575767750,43100,43150,43150,43100,106
20241007,120400,2571198450,43150,43150,43150,43100,35
20241007,120300,2569689600,43100,43150,43150,43100,36
20241007,120200,2568137600,43150,43100,43150,43100,34
20241007,120100,2566672050,43100,43100,43150,43100,82
20241007,120000,2563135700,43100,43050,43100,43050,15
20241007,115900,2562489600,43000,43100,43150,43000,742
20241007,115800,2530549000,43100,43150,43150,43100,101
20241007,115700,2526195550,43150,43100,43150,43100,35
20241007,115600,2524686450,43100,43100,43150,43100,117
20241007,115500,2519643450,43150,43100,43150,43100,108
20241007,115400,2514988400,43100,43150,43150,43100,43
20241007,115300,2513134800,43100,43100,43150,43100,75
20241007,115200,2509901750,43100,43150,43150,43100,85
20241007,115100,2506237400,43100,43100,43100,43050,40
20241007,115000,2504515050,43050,43100,43150,43050,208
20241007,114900,2495549500,43100,43150,43150,43100,531
20241007,114800,2472649600,43100,43100,43150,43100,86
20241007,114700,2468942650,43150,43150,43150,43100,90
20241007,114600,2465063100,43100,43150,43150,43100,41
20241007,114500,2463295750,43100,43100,43150,43100,161
20241007,114400,2456356350,43100,43150,43150,43100,57
20241007,114300,2453898400,43150,43100,43150,43100,53
20241007,114200,2451613800,43100,43100,43150,43100,105
20241007,114100,2447088000,43100,43150,43150,43100,19
20241007,114000,2446268650,43150,43100,43150,43100,19
20241007,113900,2445449450,43100,43150,43150,43100,54
20241007,113800,2443121450,43150,43150,43150,43150,12
20241007,113700,2442603650,43100,43100,43150,43100,28
20241007,113600,2441396800,43100,43100,43100,43050,20
20241007,113500,2440534850,43100,43100,43150,43050,160
20241007,113400,2433639550,43050,43100,43150,43050,456
20241007,113300,2413987150,43100,43100,43150,43100,64
20241007,113200,2411228450,43150,43050,43150,43050,120
20241007,113100,2406056700,43100,43050,43100,43050,43
20241007,113000,2404205150,43100,43100,43100,43050,22
20241007,112900,2403257700,43100,43000,43100,43000,38
20241007,112800,2401622800,43050,43100,43100,43050,52
20241007,112700,2399383950,43050,43050,43050,43050,175
20241007,112600,2391850200,43050,43050,43050,43050,8
20241007,112500,2391505800,43050,43100,43100,43050,149
20241007,112400,2385088300,43100,43050,43100,43050,82
20241007,112300,2381554900,43000,43000,43050,43000,63
20241007,112200,2378843300,43000,43000,43000,43000,1
20241007,112100,2378800300,43000,43000,43050,43000,303
20241007,112000,2365761300,43050,43000,43050,43000,14
20241007,111900,2365159250,43000,43000,43050,43000,24
20241007,111800,2364126750,43000,43050,43050,43000,146
20241007,111700,2357848500,43000,43050,43050,43000,313
20241007,111600,2344376400,43100,43100,43100,43050,416
20241007,111500,2326466250,43100,43050,43100,43050,39
20241007,111400,2324787050,43050,43000,43050,43000,34
20241007,111300,2323324100,42950,43050,43050,42950,365
20241007,111200,2307625400,43050,43050,43100,43050,55
20241007,111100,2305257600,43050,43050,43050,43050,6
20241007,111000,2304999300,43000,43050,43150,43000,736
20241007,110900,2273300650,43050,43050,43100,43050,96
20241007,110800,2269164450,43050,43100,43100,43050,188
20241007,110700,2261063700,43050,43050,43100,43050,80
20241007,110600,2257619600,43100,42950,43100,42950,1440
20241007,110500,2195587250,42950,42950,42950,42950,26
20241007,110400,2194470550,42950,42950,42950,42950,9
20241007,110300,2194084000,42950,42950,42950,42950,51
20241007,110200,2191893550,42950,42950,42950,42950,0
20241007,110100,2191893550,42950,42950,43000,42950,16
20241007,110000,2191206250,42950,43000,43000,42950,35
20241007,105900,2189702900,42950,43000,43000,42900,47
20241007,105800,2187683050,42900,42950,43000,42900,97
20241007,105700,2183518350,42900,42950,42950,42900,236
20241007,105600,2173386800,42800,42850,42850,42800,112
20241007,105500,2168588500,42800,42800,42850,42800,81
20241007,105400,2165120000,42800,42850,42900,42800,1167
20241007,105300,2115123900,42850,42850,42850,42850,6
20241007,105200,2114866800,42850,42850,42850,42850,181
20241007,105100,2107110950,42850,42850,42850,42850,14
20241007,105000,2106511050,42850,42850,42850,42850,19
20241007,104900,2105696900,42850,42850,42850,42850,14
20241007,104800,2105097000,42850,42900,42900,42850,53
20241007,104700,2102825250,42850,42900,42900,42850,20
20241007,104600,2101968200,42850,42850,42850,42850,15
20241007,104500,2101325450,42850,42850,42850,42850,44
20241007,104400,2099440050,42850,42850,42850,42850,11
20241007,104300,2098968700,42800,42850,42850,42800,378
20241007,104200,2082772950,42900,42850,42900,42850,55
20241007,104100,2080415650,42800,42800,42850,42800,179
20241007,104000,2072752250,42800,42900,42900,42800,914
20241007,103900,2033607750,42950,42950,42950,42950,13
20241007,103800,2033049400,42900,42950,42950,42900,135
20241007,103700,2027251550,42950,42950,42950,42950,62
20241007,103600,2024588650,42950,42950,42950,42950,396
20241007,103500,2007580450,42900,42900,42900,42900,73
20241007,103400,2004448750,42900,42900,42950,42900,220
20241007,103300,1995010700,42900,42900,42950,42900,72
20241007,103200,1991921850,42900,42950,42950,42900,84
20241007,103100,1988318200,42900,42900,42900,42900,94
20241007,103000,1984285600,42900,42900,42900,42900,80
20241007,102900,1980853600,42900,42900,42900,42900,17
20241007,102800,1980124300,42900,42950,42950,42900,281
20241007,102700,1968055750,42950,43000,43000,42950,159
20241007,102600,1961221700,43000,43000,43000,42950,14
20241007,102500,1960619750,43000,42950,43000,42950,48
20241007,102400,1958557250,43000,43000,43000,42950,29
20241007,102300,1957310700,43000,42950,43000,42950,6
20241007,102200,1957052750,43050,42900,43050,42900,1160
20241007,102100,1907225250,42850,42850,42900,42850,233
20241007,102000,1897241050,42800,42850,42850,42800,18
20241007,101900,1896470350,42800,42800,42850,42800,77
20241007,101800,1893171350,42900,42800,42900,42800,222
20241007,101700,1883664750,42750,42800,42800,42750,216
20241007,101600,1874420250,42800,42850,42850,42750,615
20241007,101500,1848097850,42800,42850,42850,42800,43
20241007,101400,1846257350,42800,42800,42850,42800,62
20241007,101300,1843603650,42850,42850,42850,42850,3
20241007,101200,1843475100,42850,42800,42850,42800,62
20241007,101100,1840818800,42800,42750,42800,42750,398
20241007,101000,1823784650,42800,42800,42800,42750,108
20241007,100900,1819164400,42700,42750,42750,42700,442
20241007,100800,1800269300,42700,42700,42750,42700,56
20241007,100700,1797877700,42700,42800,42800,42700,1992
20241007,100600,1712806950,42750,42750,42800,42750,63
20241007,100500,1710113550,42750,42700,42750,42700,615
20241007,100400,1683822550,42750,42800,42850,42700,3247
20241007,100300,1545001500,42800,42800,42850,42800,84
20241007,100200,1541406250,42850,42800,42850,42800,44
20241007,100100,1539522050,42800,42800,42850,42800,33
20241007,100000,1538109600,42800,42800,42850,42800,245
20241007,095900,1527623050,42850,42850,42900,42850,277
20241007,095800,1515753500,42850,42850,42850,42850,8
20241007,095700,1515410700,42900,42900,42900,42900,279
20241007,095600,1503441600,42900,42900,42900,42900,720
20241007,095500,1472553600,42900,42900,42950,42900,544
20241007,095400,1449215800,42950,42850,42950,42850,869
20241007,095300,1411935500,42850,42850,42850,42850,103
20241007,095200,1407521950,42850,42850,42900,42850,638
20241007,095100,1380183600,42850,42850,42850,42850,96
20241007,095000,1376070000,42850,42850,42900,42850,143
20241007,094900,1369942400,42850,42850,42850,42850,117
20241007,094800,1364928950,42850,42850,42900,42850,137
20241007,094700,1359056500,42900,42850,42900,42850,39
20241007,094600,1357383850,42900,42950,42950,42900,913
20241007,094500,1318214850,42950,42950,42950,42900,68
20241007,094400,1315295150,42950,42850,42950,42850,302
20241007,094300,1302341650,42850,42850,42900,42850,86
20241007,094200,1298656050,42900,42900,42900,42850,132
20241007,094100,1292997850,42900,42850,42900,42850,150
20241007,094000,1286568450,42850,42800,42850,42800,63
20241007,093900,1283869950,42850,42850,42850,42800,121
20241007,093800,1278685200,42850,42850,42850,42800,76
20241007,093700,1275429050,42850,42750,42850,42750,570
20241007,093600,1251035250,42800,42750,42800,42750,103
20241007,093500,1246630350,42750,42800,42800,42750,311
20241007,093400,1233331750,42800,42750,42800,42700,363
20241007,093300,1217812400,42750,42750,42750,42700,492
20241007,093200,1196783600,42750,42750,42750,42750,45
20241007,093100,1194859850,42750,42750,42750,42750,6
20241007,093000,1194603350,42750,42750,42750,42700,177
20241007,092900,1187037150,42750,42750,42750,42700,69
20241007,092800,1184088350,42750,42750,42750,42750,96
20241007,092700,1179984350,42750,42750,42750,42700,443
20241007,092600,1161052950,42800,42800,42800,42750,199
20241007,092500,1152535800,42800,42800,42800,42800,36
20241007,092400,1150995000,42800,42750,42800,42750,389
20241007,092300,1134352000,42750,42750,42750,42700,499
20241007,092200,1113037900,42750,42800,42800,42750,370
20241007,092100,1097216900,42850,42800,42850,42800,645
20241007,092000,1069598550,42800,42850,42850,42750,672
20241007,091900,1040812500,42850,42850,42850,42850,1285
20241007,091800,985750250,42900,42900,42900,42850,222
20241007,091700,976236850,42900,42900,42900,42900,161
20241007,091600,969329950,42900,42900,42950,42900,352
20241007,091500,954228150,42850,42900,42900,42850,104
20241007,091400,949766650,42900,42900,42950,42850,1113
20241007,091300,902015250,42950,42950,42950,42950,1
20241007,091200,901972300,42850,42950,42950,42850,459
20241007,091100,882284450,42950,42850,42950,42850,549
20241007,091000,858730250,42900,42900,42950,42900,183
20241007,090900,850879400,42850,42850,42850,42850,197
20241007,090800,842437950,42850,42900,42900,42800,324
20241007,090700,828545550,42900,42800,42900,42800,396
20241007,090600,811583300,42700,42950,42950,42650,578
20241007,090500,786874350,42900,43050,43050,42850,841
20241007,090400,750796700,43100,42950,43100,42800,432
20241007,090300,732230750,42950,42550,42950,42550,1101
20241007,090200,685222100,42800,42850,42900,42500,8295
20241007,090100,330597100,42850,43000,43000,42850,2088
20241007,090000,241053600,42900,43100,43250,42800,5286