KissMeData/089010/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201100,1989858850,21500,21500,21500,21500,1085
20241007,201000,1989858850,21500,21500,21500,21500,0
20241007,200900,1989858850,21500,21500,21500,21500,0
20241007,200800,1989858850,21500,21500,21500,21500,0
20241007,200700,1989858850,21500,21500,21500,21500,0
20241007,200600,1989858850,21500,21500,21500,21500,0
20241007,200500,1989858850,21500,21500,21500,21500,0
20241007,200400,1989858850,21500,21500,21500,21500,0
20241007,200300,1989858850,21500,21500,21500,21500,0
20241007,200200,1989858850,21500,21500,21500,21500,0
20241007,200100,1989858850,21500,21500,21500,21500,0
20241007,200000,1989858850,21500,21500,21500,21500,0
20241007,195900,1989858850,21500,21500,21500,21500,0
20241007,195800,1989858850,21500,21500,21500,21500,0
20241007,195700,1989858850,21500,21500,21500,21500,0
20241007,195600,1989858850,21500,21500,21500,21500,0
20241007,195500,1989858850,21500,21500,21500,21500,0
20241007,195400,1989858850,21500,21500,21500,21500,0
20241007,195300,1989858850,21500,21500,21500,21500,0
20241007,195200,1989858850,21500,21500,21500,21500,0
20241007,195100,1989858850,21500,21500,21500,21500,0
20241007,195000,1989858850,21500,21500,21500,21500,0
20241007,194900,1989858850,21500,21500,21500,21500,0
20241007,194800,1989858850,21500,21500,21500,21500,0
20241007,194700,1989858850,21500,21500,21500,21500,0
20241007,194600,1989858850,21500,21500,21500,21500,0
20241007,194500,1989858850,21500,21500,21500,21500,0
20241007,194400,1989858850,21500,21500,21500,21500,0
20241007,194300,1989858850,21500,21500,21500,21500,0
20241007,194200,1989858850,21500,21500,21500,21500,0
20241007,194100,1989858850,21500,21500,21500,21500,1085
20241007,194000,1989858850,21500,21500,21500,21500,0
20241007,193900,1989858850,21500,21500,21500,21500,0
20241007,193800,1989858850,21500,21500,21500,21500,0
20241007,193700,1989858850,21500,21500,21500,21500,0
20241007,193600,1989858850,21500,21500,21500,21500,0
20241007,193500,1989858850,21500,21500,21500,21500,0
20241007,193400,1989858850,21500,21500,21500,21500,0
20241007,193300,1989858850,21500,21500,21500,21500,0
20241007,193200,1989858850,21500,21500,21500,21500,0
20241007,193100,1989858850,21500,21500,21500,21500,0
20241007,193000,1989858850,21500,21500,21500,21500,0
20241007,192900,1989858850,21500,21500,21500,21500,0
20241007,192800,1989858850,21500,21500,21500,21500,0
20241007,192700,1989858850,21500,21500,21500,21500,0
20241007,192600,1989858850,21500,21500,21500,21500,0
20241007,192500,1989858850,21500,21500,21500,21500,0
20241007,192400,1989858850,21500,21500,21500,21500,0
20241007,192300,1989858850,21500,21500,21500,21500,0
20241007,192200,1989858850,21500,21500,21500,21500,0
20241007,192100,1989858850,21500,21500,21500,21500,0
20241007,192000,1989858850,21500,21500,21500,21500,0
20241007,191900,1989858850,21500,21500,21500,21500,0
20241007,191800,1989858850,21500,21500,21500,21500,0
20241007,191700,1989858850,21500,21500,21500,21500,0
20241007,191600,1989858850,21500,21500,21500,21500,0
20241007,191500,1989858850,21500,21500,21500,21500,0
20241007,191400,1989858850,21500,21500,21500,21500,0
20241007,191300,1989858850,21500,21500,21500,21500,0
20241007,191200,1989858850,21500,21500,21500,21500,0
20241007,191100,1989858850,21500,21500,21500,21500,1085
20241007,191000,1989858850,21500,21500,21500,21500,0
20241007,190900,1989858850,21500,21500,21500,21500,0
20241007,190800,1989858850,21500,21500,21500,21500,0
20241007,190700,1989858850,21500,21500,21500,21500,0
20241007,190600,1989858850,21500,21500,21500,21500,0
20241007,190500,1989858850,21500,21500,21500,21500,0
20241007,190400,1989858850,21500,21500,21500,21500,0
20241007,190300,1989858850,21500,21500,21500,21500,0
20241007,190200,1989858850,21500,21500,21500,21500,0
20241007,190100,1989858850,21500,21500,21500,21500,0
20241007,190000,1989858850,21500,21500,21500,21500,0
20241007,185900,1989858850,21500,21500,21500,21500,0
20241007,185800,1989858850,21500,21500,21500,21500,0
20241007,185700,1989858850,21500,21500,21500,21500,0
20241007,185600,1989858850,21500,21500,21500,21500,0
20241007,185500,1989858850,21500,21500,21500,21500,0
20241007,185400,1989858850,21500,21500,21500,21500,0
20241007,185300,1989858850,21500,21500,21500,21500,0
20241007,185200,1989858850,21500,21500,21500,21500,0
20241007,185100,1989858850,21500,21500,21500,21500,0
20241007,185000,1989858850,21500,21500,21500,21500,0
20241007,184900,1989858850,21500,21500,21500,21500,0
20241007,184800,1989858850,21500,21500,21500,21500,0
20241007,184700,1989858850,21500,21500,21500,21500,0
20241007,184600,1989858850,21500,21500,21500,21500,0
20241007,184500,1989858850,21500,21500,21500,21500,0
20241007,184400,1989858850,21500,21500,21500,21500,0
20241007,184300,1989858850,21500,21500,21500,21500,0
20241007,184200,1989858850,21500,21500,21500,21500,0
20241007,184100,1989858850,21500,21500,21500,21500,1085
20241007,184000,1989858850,21500,21500,21500,21500,0
20241007,183900,1989858850,21500,21500,21500,21500,0
20241007,183800,1989858850,21500,21500,21500,21500,0
20241007,183700,1989858850,21500,21500,21500,21500,0
20241007,183600,1989858850,21500,21500,21500,21500,0
20241007,183500,1989858850,21500,21500,21500,21500,0
20241007,183400,1989858850,21500,21500,21500,21500,0
20241007,183300,1989858850,21500,21500,21500,21500,0
20241007,183200,1989858850,21500,21500,21500,21500,0
20241007,183100,1989858850,21500,21500,21500,21500,0
20241007,183000,1989858850,21500,21500,21500,21500,0
20241007,182900,1989858850,21500,21500,21500,21500,0
20241007,182800,1989858850,21500,21500,21500,21500,0
20241007,182700,1989858850,21500,21500,21500,21500,0
20241007,182600,1989858850,21500,21500,21500,21500,0
20241007,182500,1989858850,21500,21500,21500,21500,0
20241007,182400,1989858850,21500,21500,21500,21500,0
20241007,182300,1989858850,21500,21500,21500,21500,0
20241007,182200,1989858850,21500,21500,21500,21500,0
20241007,182100,1989858850,21500,21500,21500,21500,0
20241007,182000,1989858850,21500,21500,21500,21500,0
20241007,181900,1989858850,21500,21500,21500,21500,0
20241007,181800,1989858850,21500,21500,21500,21500,0
20241007,181700,1989858850,21500,21500,21500,21500,0
20241007,181600,1989858850,21500,21500,21500,21500,0
20241007,181500,1989858850,21500,21500,21500,21500,0
20241007,181400,1989858850,21500,21500,21500,21500,0
20241007,181300,1989858850,21500,21500,21500,21500,0
20241007,181200,1989858850,21500,21500,21500,21500,0
20241007,181100,1989858850,21500,21500,21500,21500,1085
20241007,181000,1989858850,21500,21500,21500,21500,0
20241007,180900,1989858850,21500,21500,21500,21500,0
20241007,180800,1989858850,21500,21500,21500,21500,0
20241007,180700,1989858850,21500,21500,21500,21500,0
20241007,180600,1989858850,21500,21500,21500,21500,0
20241007,180500,1989858850,21500,21500,21500,21500,0
20241007,180400,1989858850,21500,21500,21500,21500,0
20241007,180300,1989858850,21500,21500,21500,21500,0
20241007,180200,1989858850,21500,21500,21500,21500,0
20241007,180100,1989858850,21500,21500,21500,21500,0
20241007,180000,1989858850,21500,21500,21500,21500,0
20241007,175900,1989858850,21500,21500,21500,21500,0
20241007,175800,1989858850,21500,21500,21500,21500,0
20241007,175700,1989858850,21500,21500,21500,21500,0
20241007,175600,1989858850,21500,21500,21500,21500,0
20241007,175500,1989858850,21500,21500,21500,21500,0
20241007,175400,1989858850,21500,21500,21500,21500,0
20241007,175300,1989858850,21500,21500,21500,21500,0
20241007,175200,1989858850,21500,21500,21500,21500,0
20241007,175100,1989858850,21500,21500,21500,21500,0
20241007,175000,1989858850,21500,21500,21500,21500,0
20241007,174900,1989858850,21500,21500,21500,21500,0
20241007,174800,1989858850,21500,21500,21500,21500,0
20241007,174700,1989858850,21500,21500,21500,21500,0
20241007,174600,1989858850,21500,21500,21500,21500,0
20241007,174500,1989858850,21500,21500,21500,21500,0
20241007,174400,1989858850,21500,21500,21500,21500,0
20241007,174300,1989858850,21500,21500,21500,21500,0
20241007,174200,1989858850,21500,21500,21500,21500,0
20241007,174100,1989858850,21500,21500,21500,21500,1085
20241007,174000,1989858850,21500,21500,21500,21500,0
20241007,173900,1989858850,21500,21500,21500,21500,0
20241007,173800,1989858850,21500,21500,21500,21500,0
20241007,173700,1989858850,21500,21500,21500,21500,0
20241007,173600,1989858850,21500,21500,21500,21500,0
20241007,173500,1989858850,21500,21500,21500,21500,0
20241007,173400,1989858850,21500,21500,21500,21500,0
20241007,173300,1989858850,21500,21500,21500,21500,0
20241007,173200,1989858850,21500,21500,21500,21500,0
20241007,173100,1989858850,21500,21500,21500,21500,0
20241007,173000,1989858850,21500,21500,21500,21500,0
20241007,172900,1989858850,21500,21500,21500,21500,0
20241007,172800,1989858850,21500,21500,21500,21500,0
20241007,172700,1989858850,21500,21500,21500,21500,0
20241007,172600,1989858850,21500,21500,21500,21500,0
20241007,172500,1989858850,21500,21500,21500,21500,0
20241007,172400,1989858850,21500,21500,21500,21500,0
20241007,172300,1989858850,21500,21500,21500,21500,0
20241007,172200,1989858850,21500,21500,21500,21500,0
20241007,172100,1989858850,21500,21500,21500,21500,0
20241007,172000,1989858850,21500,21500,21500,21500,0
20241007,171900,1989858850,21500,21500,21500,21500,0
20241007,171800,1989858850,21500,21500,21500,21500,0
20241007,171700,1989858850,21500,21500,21500,21500,0
20241007,171600,1989858850,21500,21500,21500,21500,0
20241007,171500,1989858850,21500,21500,21500,21500,0
20241007,171400,1989858850,21500,21500,21500,21500,0
20241007,171300,1989858850,21500,21500,21500,21500,0
20241007,171200,1989858850,21500,21500,21500,21500,0
20241007,171100,1989858850,21500,21500,21500,21500,1085
20241007,171000,1989858850,21500,21500,21500,21500,0
20241007,170900,1989858850,21500,21500,21500,21500,0
20241007,170800,1989858850,21500,21500,21500,21500,0
20241007,170700,1989858850,21500,21500,21500,21500,0
20241007,170600,1989858850,21500,21500,21500,21500,0
20241007,170500,1989858850,21500,21500,21500,21500,0
20241007,170400,1989858850,21500,21500,21500,21500,0
20241007,170300,1989858850,21500,21500,21500,21500,0
20241007,170200,1989858850,21500,21500,21500,21500,0
20241007,170100,1989858850,21500,21500,21500,21500,0
20241007,170000,1989858850,21500,21500,21500,21500,0
20241007,165900,1989858850,21500,21500,21500,21500,0
20241007,165800,1989858850,21500,21500,21500,21500,0
20241007,165700,1989858850,21500,21500,21500,21500,0
20241007,165600,1989858850,21500,21500,21500,21500,0
20241007,165500,1989858850,21500,21500,21500,21500,0
20241007,165400,1989858850,21500,21500,21500,21500,0
20241007,165300,1989858850,21500,21500,21500,21500,0
20241007,165200,1989858850,21500,21500,21500,21500,0
20241007,165100,1989858850,21500,21500,21500,21500,0
20241007,165000,1989858850,21500,21500,21500,21500,0
20241007,164900,1989858850,21500,21500,21500,21500,0
20241007,164800,1989858850,21500,21500,21500,21500,0
20241007,164700,1989858850,21500,21500,21500,21500,0
20241007,164600,1989858850,21500,21500,21500,21500,0
20241007,164500,1989858850,21500,21500,21500,21500,0
20241007,164400,1989858850,21500,21500,21500,21500,0
20241007,164300,1989858850,21500,21500,21500,21500,0
20241007,164200,1989858850,21500,21500,21500,21500,0
20241007,164100,1989858850,21500,21500,21500,21500,1085
20241007,164000,1989858850,21500,21500,21500,21500,0
20241007,163900,1989858850,21500,21500,21500,21500,0
20241007,163800,1989858850,21500,21500,21500,21500,0
20241007,163700,1989858850,21500,21500,21500,21500,0
20241007,163600,1989858850,21500,21500,21500,21500,0
20241007,163500,1989858850,21500,21500,21500,21500,0
20241007,163400,1989858850,21500,21500,21500,21500,0
20241007,163300,1989858850,21500,21500,21500,21500,0
20241007,163200,1989858850,21500,21500,21500,21500,0
20241007,163100,1989858850,21500,21500,21500,21500,0
20241007,163000,1989858850,21500,21500,21500,21500,0
20241007,162900,1989858850,21500,21500,21500,21500,0
20241007,162800,1989858850,21500,21500,21500,21500,0
20241007,162700,1989858850,21500,21500,21500,21500,0
20241007,162600,1989858850,21500,21500,21500,21500,0
20241007,162500,1989858850,21500,21500,21500,21500,0
20241007,162400,1989858850,21500,21500,21500,21500,0
20241007,162300,1989858850,21500,21500,21500,21500,0
20241007,162200,1989858850,21500,21500,21500,21500,0
20241007,162100,1989858850,21500,21500,21500,21500,0
20241007,162000,1989858850,21500,21500,21500,21500,0
20241007,161900,1989858850,21500,21500,21500,21500,0
20241007,161800,1989858850,21500,21500,21500,21500,0
20241007,161700,1989858850,21500,21500,21500,21500,0
20241007,161600,1989858850,21500,21500,21500,21500,0
20241007,161500,1989858850,21500,21500,21500,21500,0
20241007,161400,1989858850,21500,21500,21500,21500,0
20241007,161300,1989858850,21500,21500,21500,21500,0
20241007,161200,1989858850,21500,21500,21500,21500,0
20241007,161100,1989858850,21500,21500,21500,21500,1085
20241007,161000,1989858850,21500,21500,21500,21500,0
20241007,160900,1989858850,21500,21500,21500,21500,0
20241007,160800,1989858850,21500,21500,21500,21500,0
20241007,160700,1989858850,21500,21500,21500,21500,0
20241007,160600,1989858850,21500,21500,21500,21500,0
20241007,160500,1989858850,21500,21500,21500,21500,0
20241007,160400,1989858850,21500,21500,21500,21500,0
20241007,160300,1989858850,21500,21500,21500,21500,0
20241007,160200,1989858850,21500,21500,21500,21500,0
20241007,160100,1989858850,21500,21500,21500,21500,0
20241007,160000,1989858850,21500,21500,21500,21500,0
20241007,155900,1989858850,21500,21500,21500,21500,0
20241007,155800,1989858850,21500,21500,21500,21500,0
20241007,155700,1989858850,21500,21500,21500,21500,0
20241007,155600,1989858850,21500,21500,21500,21500,0
20241007,155500,1989858850,21500,21500,21500,21500,0
20241007,155400,1989858850,21500,21500,21500,21500,0
20241007,155300,1989858850,21500,21500,21500,21500,0
20241007,155200,1989858850,21500,21500,21500,21500,0
20241007,155100,1989858850,21500,21500,21500,21500,0
20241007,155000,1989858850,21500,21500,21500,21500,0
20241007,154900,1989858850,21500,21500,21500,21500,0
20241007,154800,1989858850,21500,21500,21500,21500,0
20241007,154700,1989858850,21500,21500,21500,21500,0
20241007,154600,1989858850,21500,21500,21500,21500,0
20241007,154500,1989858850,21500,21500,21500,21500,0
20241007,154400,1989858850,21500,21500,21500,21500,0
20241007,154300,1989858850,21500,21500,21500,21500,0
20241007,154200,1989858850,21500,21500,21500,21500,0
20241007,154100,1989858850,21500,21500,21500,21500,1085
20241007,154000,1989858850,21500,21500,21500,21500,0
20241007,153900,1989858850,21500,21500,21500,21500,0
20241007,153800,1989858850,21500,21500,21500,21500,0
20241007,153700,1989858850,21500,21500,21500,21500,0
20241007,153600,1989858850,21500,21500,21500,21500,0
20241007,153500,1989858850,21500,21500,21500,21500,0
20241007,153400,1989858850,21500,21500,21500,21500,0
20241007,153300,1989858850,21500,21500,21500,21500,0
20241007,153200,1989858850,21500,21500,21500,21500,0
20241007,153100,1989858850,21500,21500,21500,21500,0
20241007,153000,1989858850,21500,21500,21500,21500,1085
20241007,152900,1966531350,21450,21450,21450,21450,0
20241007,152800,1966531350,21450,21450,21450,21450,0
20241007,152700,1966531350,21450,21450,21450,21450,0
20241007,152600,1966531350,21450,21450,21450,21450,0
20241007,152500,1966531350,21450,21450,21450,21450,0
20241007,152400,1966531350,21450,21450,21450,21450,0
20241007,152300,1966531350,21450,21450,21450,21450,0
20241007,152200,1966531350,21450,21450,21450,21450,0
20241007,152100,1966531350,21450,21450,21450,21450,0
20241007,152000,1966531350,21450,21450,21450,21450,0
20241007,151900,1966531350,21450,21400,21450,21400,84
20241007,151800,1964731250,21450,21450,21450,21450,38
20241007,151700,1963916150,21400,21400,21400,21400,300
20241007,151600,1957496150,21400,21450,21450,21400,277
20241007,151500,1951559250,21400,21450,21450,21400,504
20241007,151400,1940773450,21400,21400,21400,21400,500
20241007,151300,1930073450,21400,21450,21450,21400,55
20241007,151200,1928896200,21450,21400,21450,21400,65
20241007,151100,1927504350,21450,21450,21450,21450,29
20241007,151000,1926882300,21450,21450,21450,21400,11
20241007,150900,1926646400,21400,21450,21450,21400,338
20241007,150800,1919396350,21450,21450,21450,21450,0
20241007,150700,1919396350,21450,21450,21450,21450,0
20241007,150600,1919396350,21450,21450,21450,21450,6
20241007,150500,1919267650,21450,21450,21450,21450,100
20241007,150400,1917122650,21450,21400,21450,21400,89
20241007,150300,1915217800,21450,21450,21450,21450,50
20241007,150200,1914145300,21450,21450,21450,21450,17
20241007,150100,1913780650,21450,21450,21450,21450,26
20241007,150000,1913222950,21450,21450,21450,21450,5
20241007,145900,1913115700,21400,21400,21400,21400,1
20241007,145800,1913094300,21400,21450,21450,21400,33
20241007,145700,1912388050,21450,21450,21450,21450,200
20241007,145600,1908098050,21450,21450,21450,21450,70
20241007,145500,1906596550,21450,21500,21500,21450,489
20241007,145400,1896107450,21450,21450,21450,21450,60
20241007,145300,1894820450,21450,21450,21450,21450,5
20241007,145200,1894713200,21400,21450,21450,21400,29
20241007,145100,1894091650,21400,21400,21400,21400,7
20241007,145000,1893941850,21450,21450,21450,21450,70
20241007,144900,1892440350,21450,21450,21450,21450,47
20241007,144800,1891432200,21450,21400,21450,21400,75
20241007,144700,1889826900,21450,21450,21450,21400,106
20241007,144600,1887553450,21450,21450,21450,21450,5
20241007,144500,1887446200,21450,21450,21450,21450,111
20241007,144400,1885065250,21450,21450,21450,21450,0
20241007,144300,1885065250,21450,21450,21450,21450,10
20241007,144200,1884850750,21450,21450,21450,21450,10
20241007,144100,1884636250,21450,21450,21450,21450,199
20241007,144000,1880367700,21500,21500,21500,21500,70
20241007,143900,1878862700,21500,21500,21500,21500,0
20241007,143800,1878862700,21500,21500,21500,21500,0
20241007,143700,1878862700,21500,21450,21500,21450,25
20241007,143600,1878326400,21450,21450,21450,21450,0
20241007,143500,1878326400,21450,21500,21500,21450,43
20241007,143400,1877403700,21500,21500,21500,21500,1
20241007,143300,1877382200,21500,21500,21500,21500,1
20241007,143200,1877360700,21450,21500,21500,21450,4
20241007,143100,1877274800,21500,21500,21500,21450,10
20241007,143000,1877060000,21500,21500,21500,21500,3
20241007,142900,1876995500,21500,21450,21500,21450,22
20241007,142800,1876522600,21450,21450,21450,21450,0
20241007,142700,1876522600,21450,21450,21450,21450,2
20241007,142600,1876479700,21500,21450,21500,21450,12
20241007,142500,1876222200,21450,21450,21450,21450,0
20241007,142400,1876222200,21450,21500,21500,21450,50
20241007,142300,1875149250,21450,21500,21500,21450,59
20241007,142200,1873883400,21500,21500,21500,21500,29
20241007,142100,1873259900,21500,21500,21500,21500,134
20241007,142000,1870378900,21500,21500,21500,21500,2
20241007,141900,1870335900,21500,21500,21500,21500,23
20241007,141800,1869841400,21550,21500,21550,21500,4
20241007,141700,1869755350,21500,21500,21550,21500,66
20241007,141600,1868336300,21500,21550,21550,21500,18
20241007,141500,1867948800,21550,21500,21550,21500,159
20241007,141400,1864530200,21500,21500,21500,21500,2
20241007,141300,1864487200,21450,21450,21450,21450,0
20241007,141200,1864487200,21450,21500,21500,21450,55
20241007,141100,1863307200,21500,21500,21500,21500,2
20241007,141000,1863264200,21500,21500,21500,21500,1011
20241007,140900,1841527700,21500,21500,21500,21500,0
20241007,140800,1841527700,21500,21500,21500,21500,0
20241007,140700,1841527700,21500,21500,21500,21500,0
20241007,140600,1841527700,21500,21500,21500,21500,48
20241007,140500,1840495700,21500,21500,21500,21500,46
20241007,140400,1839506700,21400,21400,21400,21400,70
20241007,140300,1838008700,21500,21450,21500,21450,302
20241007,140200,1831515950,21450,21450,21450,21450,151
20241007,140100,1828277000,21500,21500,21500,21500,3
20241007,140000,1828212500,21500,21500,21500,21500,0
20241007,135900,1828212500,21500,21500,21500,21500,5
20241007,135800,1828105000,21400,21400,21400,21400,0
20241007,135700,1828105000,21400,21400,21400,21400,0
20241007,135600,1828105000,21400,21500,21500,21400,24
20241007,135500,1827590100,21450,21450,21450,21450,366
20241007,135400,1819739400,21450,21450,21450,21450,113
20241007,135300,1817315550,21450,21450,21450,21450,250
20241007,135200,1811953050,21450,21450,21450,21450,793
20241007,135100,1794943200,21450,21450,21450,21450,0
20241007,135000,1794943200,21450,21450,21450,21450,0
20241007,134900,1794943200,21450,21450,21450,21450,0
20241007,134800,1794943200,21450,21450,21450,21450,1
20241007,134700,1794921750,21500,21500,21500,21500,10
20241007,134600,1794706750,21500,21500,21500,21500,6
20241007,134500,1794577750,21450,21500,21500,21450,83
20241007,134400,1792793300,21500,21500,21500,21500,40
20241007,134300,1791933300,21500,21500,21500,21500,0
20241007,134200,1791933300,21500,21500,21500,21500,2
20241007,134100,1791890300,21500,21450,21500,21450,101
20241007,134000,1789723800,21500,21500,21500,21500,274
20241007,133900,1783832800,21500,21500,21500,21500,1
20241007,133800,1783811300,21500,21500,21500,21500,30
20241007,133700,1783166300,21500,21500,21500,21500,72
20241007,133600,1781618300,21550,21500,21550,21500,74
20241007,133500,1780026100,21550,21550,21550,21550,104
20241007,133400,1777784900,21550,21500,21550,21500,21
20241007,133300,1777333350,21550,21500,21550,21500,2205
20241007,133200,1729836700,21500,21500,21500,21500,100
20241007,133100,1727686700,21550,21550,21550,21550,1
20241007,133000,1727665150,21500,21500,21500,21450,506
20241007,132900,1716786200,21500,21500,21500,21500,3935
20241007,132800,1632183700,21450,21450,21450,21450,9
20241007,132700,1631990650,21500,21500,21500,21500,0
20241007,132600,1631990650,21500,21500,21500,21450,15
20241007,132500,1631668700,21450,21450,21450,21450,0
20241007,132400,1631668700,21450,21450,21450,21450,100
20241007,132300,1629523700,21450,21450,21450,21450,505
20241007,132200,1618691450,21450,21500,21500,21450,32
20241007,132100,1618004400,21500,21500,21500,21500,800
20241007,132000,1600804400,21500,21400,21500,21400,16
20241007,131900,1600461050,21450,21450,21450,21450,48
20241007,131800,1599431450,21500,21500,21500,21500,3
20241007,131700,1599366950,21500,21450,21500,21450,141
20241007,131600,1596342450,21450,21450,21450,21450,308
20241007,131500,1589735850,21450,21450,21450,21450,163
20241007,131400,1586239500,21400,21400,21400,21400,20
20241007,131300,1585811500,21450,21450,21450,21450,0
20241007,131200,1585811500,21450,21450,21450,21400,404
20241007,131100,1577146750,21450,21450,21450,21450,0
20241007,131000,1577146750,21450,21450,21450,21450,20
20241007,130900,1576717750,21450,21450,21450,21450,21
20241007,130800,1576267300,21450,21400,21450,21350,267
20241007,130700,1570549300,21450,21450,21450,21450,1
20241007,130600,1570527850,21400,21400,21400,21400,0
20241007,130500,1570527850,21400,21400,21400,21400,1
20241007,130400,1570506450,21400,21400,21400,21400,1059
20241007,130300,1547843850,21400,21350,21400,21350,4118
20241007,130200,1459914550,21300,21300,21300,21300,72
20241007,130100,1458380950,21300,21300,21300,21300,10
20241007,130000,1458167950,21350,21350,21350,21350,827
20241007,125900,1440511500,21400,21400,21400,21400,20
20241007,125800,1440083500,21400,21400,21400,21400,20
20241007,125700,1439655500,21400,21400,21400,21400,0
20241007,125600,1439655500,21400,21400,21400,21400,2
20241007,125500,1439612700,21350,21350,21350,21350,1
20241007,125400,1439591350,21350,21350,21350,21350,0
20241007,125300,1439591350,21350,21350,21350,21350,0
20241007,125200,1439591350,21350,21350,21350,21350,272
20241007,125100,1433784150,21350,21350,21350,21350,58
20241007,125000,1432545850,21350,21350,21350,21350,0
20241007,124900,1432545850,21350,21350,21350,21350,0
20241007,124800,1432545850,21350,21350,21350,21350,265
20241007,124700,1426888100,21300,21300,21300,21300,0
20241007,124600,1426888100,21300,21300,21300,21300,0
20241007,124500,1426888100,21300,21300,21300,21300,0
20241007,124400,1426888100,21300,21300,21300,21300,0
20241007,124300,1426888100,21300,21300,21300,21300,502
20241007,124200,1416195500,21300,21300,21300,21300,1
20241007,124100,1416174200,21300,21350,21350,21300,13
20241007,124000,1415896900,21300,21300,21300,21300,56
20241007,123900,1414704100,21300,21300,21300,21300,50
20241007,123800,1413639100,21300,21300,21300,21300,0
20241007,123700,1413639100,21300,21300,21300,21300,0
20241007,123600,1413639100,21300,21300,21300,21300,0
20241007,123500,1413639100,21300,21300,21300,21300,1
20241007,123400,1413617800,21350,21300,21350,21300,8
20241007,123300,1413447350,21350,21350,21350,21350,0
20241007,123200,1413447350,21350,21350,21350,21350,1
20241007,123100,1413426000,21300,21300,21300,21300,30
20241007,123000,1412787000,21350,21350,21350,21350,0
20241007,122900,1412787000,21350,21350,21350,21300,168
20241007,122800,1409208200,21350,21350,21350,21350,1
20241007,122700,1409186850,21350,21350,21350,21350,509
20241007,122600,1398319700,21350,21350,21350,21350,25
20241007,122500,1397785950,21350,21350,21350,21350,100
20241007,122400,1395650950,21350,21400,21400,21350,225
20241007,122300,1390840950,21400,21350,21400,21350,16
20241007,122200,1390498950,21400,21400,21400,21400,0
20241007,122100,1390498950,21400,21400,21400,21400,80
20241007,122000,1388786950,21400,21400,21400,21400,0
20241007,121900,1388786950,21400,21400,21400,21400,12
20241007,121800,1388530150,21400,21400,21400,21400,9
20241007,121700,1388337550,21400,21400,21400,21400,237
20241007,121600,1383265750,21400,21400,21400,21400,8
20241007,121500,1383094550,21400,21400,21400,21400,106
20241007,121400,1380826150,21400,21400,21400,21400,0
20241007,121300,1380826150,21400,21400,21400,21400,32
20241007,121200,1380141350,21350,21350,21350,21350,0
20241007,121100,1380141350,21350,21350,21350,21350,0
20241007,121000,1380141350,21350,21350,21350,21350,0
20241007,120900,1380141350,21350,21350,21350,21350,43
20241007,120800,1379223300,21350,21350,21350,21350,0
20241007,120700,1379223300,21350,21350,21350,21350,8
20241007,120600,1379052500,21400,21400,21400,21400,13
20241007,120500,1378774300,21400,21400,21400,21400,0
20241007,120400,1378774300,21400,21400,21400,21400,1
20241007,120300,1378752900,21400,21300,21400,21300,76
20241007,120200,1377128100,21300,21350,21350,21300,905
20241007,120100,1357831900,21300,21300,21300,21300,1211
20241007,120000,1332037600,21300,21300,21300,21300,1010
20241007,115900,1310524600,21300,21300,21300,21300,506
20241007,115800,1299746800,21300,21300,21300,21300,258
20241007,115700,1294251400,21250,21300,21300,21250,305
20241007,115600,1287757400,21300,21300,21300,21300,315
20241007,115500,1281047900,21300,21300,21300,21300,292
20241007,115400,1274828300,21350,21300,21350,21300,78
20241007,115300,1273166800,21350,21350,21350,21350,0
20241007,115200,1273166800,21350,21350,21350,21350,8
20241007,115100,1272996000,21300,21300,21300,21300,164
20241007,115000,1269502800,21250,21250,21250,21250,50
20241007,114900,1268440300,21300,21300,21300,21300,33
20241007,114800,1267737400,21300,21300,21300,21300,423
20241007,114700,1258727500,21300,21300,21300,21300,1
20241007,114600,1258706200,21250,21250,21250,21250,14
20241007,114500,1258408700,21300,21300,21300,21300,402
20241007,114400,1249846100,21300,21300,21300,21300,10
20241007,114300,1249633100,21300,21250,21300,21250,740
20241007,114200,1233871350,21250,21300,21300,21250,158
20241007,114100,1230506450,21350,21300,21500,21300,2903
20241007,114000,1168383450,21250,21250,21250,21250,3
20241007,113900,1168319700,21200,21250,21250,21200,1013
20241007,113800,1146794100,21250,21300,21300,21250,716
20241007,113700,1131558400,21300,21250,21300,21250,7
20241007,113600,1131409600,21300,21250,21300,21250,32
20241007,113500,1130729500,21250,21250,21250,21250,1130
20241007,113400,1106717000,21300,21250,21300,21250,511
20241007,113300,1095858200,21250,21300,21300,21250,1634
20241007,113200,1061114900,21300,21300,21300,21300,0
20241007,113100,1061114900,21300,21300,21300,21300,0
20241007,113000,1061114900,21300,21300,21300,21300,20
20241007,112900,1060688900,21300,21300,21300,21300,0
20241007,112800,1060688900,21300,21300,21300,21300,1001
20241007,112700,1039367600,21300,21300,21350,21300,3362
20241007,112600,967756950,21350,21350,21350,21250,1197
20241007,112500,942239350,21400,21400,21400,21400,300
20241007,112400,935819350,21400,21400,21400,21400,0
20241007,112300,935819350,21400,21400,21400,21400,1
20241007,112200,935797950,21400,21400,21400,21400,40
20241007,112100,934941950,21400,21350,21400,21350,11
20241007,112000,934707050,21350,21350,21350,21350,144
20241007,111900,931632650,21400,21400,21400,21400,110
20241007,111800,929278650,21400,21400,21400,21400,0
20241007,111700,929278650,21400,21400,21400,21400,1
20241007,111600,929257250,21350,21350,21350,21350,96
20241007,111500,927207650,21350,21350,21350,21350,0
20241007,111400,927207650,21350,21350,21350,21350,4
20241007,111300,927122250,21350,21350,21350,21350,102
20241007,111200,924944550,21300,21350,21350,21300,240
20241007,111100,919821050,21300,21300,21300,21300,0
20241007,111000,919821050,21300,21300,21300,21300,50
20241007,110900,918756050,21300,21300,21300,21300,0
20241007,110800,918756050,21300,21300,21300,21300,158
20241007,110700,915390650,21350,21350,21350,21350,67
20241007,110600,913960200,21350,21350,21350,21350,278
20241007,110500,908024900,21350,21350,21350,21350,146
20241007,110400,904907800,21250,21350,21350,21250,146
20241007,110300,901804800,21350,21350,21350,21350,0
20241007,110200,901804800,21350,21350,21350,21350,0
20241007,110100,901804800,21350,21350,21350,21350,0
20241007,110000,901804800,21350,21350,21350,21350,1
20241007,105900,901783450,21250,21300,21300,21250,182
20241007,105800,897906950,21350,21350,21350,21350,1
20241007,105700,897885600,21250,21350,21350,21250,2352
20241007,105600,847870400,21350,21350,21350,21350,0
20241007,105500,847870400,21350,21350,21350,21350,0
20241007,105400,847870400,21350,21350,21350,21350,0
20241007,105300,847870400,21350,21300,21350,21300,12
20241007,105200,847614750,21300,21350,21350,21300,185
20241007,105100,843673000,21300,21300,21300,21300,0
20241007,105000,843673000,21300,21300,21300,21300,439
20241007,104900,834322300,21350,21350,21350,21350,100
20241007,104800,832187300,21300,21300,21300,21300,90
20241007,104700,830270300,21350,21350,21400,21350,311
20241007,104600,823616500,21350,21350,21350,21350,103
20241007,104500,821417450,21350,21350,21350,21350,3
20241007,104400,821353400,21350,21350,21350,21350,1
20241007,104300,821332050,21350,21400,21400,21350,147
20241007,104200,818193200,21400,21350,21400,21350,867
20241007,104100,799682700,21350,21350,21400,21350,24
20241007,104000,799170250,21350,21350,21350,21350,1
20241007,103900,799148900,21400,21400,21400,21350,26
20241007,103800,798592550,21400,21350,21400,21350,141
20241007,103700,795577600,21400,21400,21400,21400,50
20241007,103600,794507600,21400,21400,21400,21400,2
20241007,103500,794464800,21400,21400,21400,21400,2
20241007,103400,794422000,21400,21400,21400,21400,25
20241007,103300,793887000,21400,21350,21400,21350,1919
20241007,103200,752840550,21400,21350,21400,21350,1204
20241007,103100,727135050,21350,21350,21350,21350,0
20241007,103000,727135050,21350,21350,21350,21350,150
20241007,102900,723932550,21350,21300,21350,21300,2
20241007,102800,723889900,21300,21300,21300,21300,250
20241007,102700,718564900,21300,21350,21350,21300,101
20241007,102600,716413550,21300,21300,21300,21300,20
20241007,102500,715987550,21300,21300,21300,21300,9
20241007,102400,715795850,21350,21300,21350,21300,238
20241007,102300,710726400,21300,21300,21300,21300,0
20241007,102200,710726400,21300,21300,21300,21300,400
20241007,102100,702206400,21300,21300,21300,21300,0
20241007,102000,702206400,21300,21250,21300,21250,14
20241007,101900,701908350,21300,21300,21300,21300,11
20241007,101800,701674050,21300,21300,21350,21300,165
20241007,101700,698159500,21350,21350,21350,21350,0
20241007,101600,698159500,21350,21350,21350,21300,154
20241007,101500,694879050,21350,21350,21350,21300,9
20241007,101400,694687200,21350,21350,21350,21350,105
20241007,101300,692445450,21350,21350,21350,21350,229
20241007,101200,687556300,21350,21400,21400,21350,55
20241007,101100,686381650,21400,21400,21400,21350,321
20241007,101000,679525600,21350,21350,21350,21350,202
20241007,100900,675212900,21350,21400,21450,21350,124
20241007,100800,672558450,21350,21350,21350,21350,104
20241007,100700,670338050,21350,21350,21350,21350,474
20241007,100600,660218150,21350,21300,21350,21300,32
20241007,100500,659535400,21300,21300,21300,21300,1177
20241007,100400,634465300,21250,21250,21250,21250,2294
20241007,100300,585717800,21250,21250,21250,21250,0
20241007,100200,585717800,21250,21250,21300,21250,699
20241007,100100,570861500,21250,21200,21250,21200,453
20241007,100000,561257850,21200,21200,21200,21200,320
20241007,095900,554473850,21200,21200,21200,21200,78
20241007,095800,552820250,21200,21150,21200,21150,4
20241007,095700,552735600,21200,21200,21250,21200,1296
20241007,095600,525260350,21150,21200,21200,21150,15
20241007,095500,524942400,21200,21200,21200,21200,12
20241007,095400,524688000,21150,21100,21150,21100,116
20241007,095300,522237100,21150,21150,21200,21150,14
20241007,095200,521940900,21200,21150,21200,21150,250
20241007,095100,516653350,21150,21150,21150,21150,0
20241007,095000,516653350,21150,21150,21150,21150,1
20241007,094900,516632200,21150,21150,21150,21100,476
20241007,094800,506568450,21100,21150,21150,21100,227
20241007,094700,501775900,21150,21150,21200,21150,145
20241007,094600,498709100,21100,21150,21200,21100,569
20241007,094500,486676900,21150,21100,21150,21100,604
20241007,094400,473932300,21100,21050,21100,21050,106
20241007,094300,471700800,21100,21050,21100,20950,984
20241007,094200,451027900,21000,21000,21000,21000,401
20241007,094100,442606900,20950,21050,21050,20950,120
20241007,094000,440087900,21050,20950,21050,20950,24
20241007,093900,439582900,21100,21100,21100,20950,2802
20241007,093800,380779900,21100,21050,21100,21050,178
20241007,093700,377026850,21100,21100,21100,21100,0
20241007,093600,377026850,21100,21100,21100,21100,0
20241007,093500,377026850,21100,21050,21100,21000,3
20241007,093400,376963700,21050,21100,21100,21050,372
20241007,093300,369133050,21100,21100,21100,21100,1
20241007,093200,369111950,21100,21000,21100,21000,204
20241007,093100,364807850,21100,21100,21100,21050,161
20241007,093000,361417250,21100,21100,21100,21100,1
20241007,092900,361396150,21050,21100,21100,21050,1751
20241007,092800,324537400,21100,21100,21100,21100,542
20241007,092700,313101200,21100,21100,21100,21100,204
20241007,092600,308796800,21100,21100,21100,21100,1
20241007,092500,308775700,21100,21050,21100,21050,725
20241007,092400,293503200,21100,21100,21100,21050,943
20241007,092300,273607900,21100,21100,21100,21100,531
20241007,092200,262403800,21100,21150,21150,21100,729
20241007,092100,247016900,21150,21100,21150,21050,1230
20241007,092000,221067400,21050,21050,21100,21050,1248
20241007,091900,194792100,21100,21100,21100,21100,1
20241007,091800,194771000,21050,21050,21050,21050,456
20241007,091700,185172200,21050,21050,21050,21050,0
20241007,091600,185172200,21050,21050,21050,21050,2
20241007,091500,185130100,21050,21050,21100,21050,125
20241007,091400,182498800,21050,21150,21150,21050,407
20241007,091300,173911450,21150,21100,21150,21100,250
20241007,091200,168633950,21100,21000,21150,21000,356
20241007,091100,161141800,21000,20950,21000,20950,314
20241007,091000,154550300,20950,20950,20950,20950,465
20241007,090900,144808550,20850,20900,20950,20850,1136
20241007,090800,121121150,20900,20900,20900,20850,282
20241007,090700,115237450,20900,20850,20900,20850,324
20241007,090600,108481550,20850,20850,20900,20850,62
20241007,090500,107188750,20850,21000,21000,20850,1350
20241007,090400,78973150,20900,20900,21000,20900,169
20241007,090300,75440750,21000,21000,21000,20900,454
20241007,090200,65929500,21000,20900,21000,20900,439
20241007,090100,56716400,20950,21050,21050,20950,886
20241007,090000,38111000,21100,21000,21100,21000,1812