KissMeData/065710/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195300,546436800,21150,21150,21150,21150,302
20241007,195200,546436800,21150,21150,21150,21150,0
20241007,195100,546436800,21150,21150,21150,21150,0
20241007,195000,546436800,21150,21150,21150,21150,0
20241007,194900,546436800,21150,21150,21150,21150,0
20241007,194800,546436800,21150,21150,21150,21150,0
20241007,194700,546436800,21150,21150,21150,21150,0
20241007,194600,546436800,21150,21150,21150,21150,0
20241007,194500,546436800,21150,21150,21150,21150,0
20241007,194400,546436800,21150,21150,21150,21150,0
20241007,194300,546436800,21150,21150,21150,21150,0
20241007,194200,546436800,21150,21150,21150,21150,0
20241007,194100,546436800,21150,21150,21150,21150,0
20241007,194000,546436800,21150,21150,21150,21150,0
20241007,193900,546436800,21150,21150,21150,21150,0
20241007,193800,546436800,21150,21150,21150,21150,0
20241007,193700,546436800,21150,21150,21150,21150,0
20241007,193600,546436800,21150,21150,21150,21150,0
20241007,193500,546436800,21150,21150,21150,21150,0
20241007,193400,546436800,21150,21150,21150,21150,0
20241007,193300,546436800,21150,21150,21150,21150,0
20241007,193200,546436800,21150,21150,21150,21150,0
20241007,193100,546436800,21150,21150,21150,21150,0
20241007,193000,546436800,21150,21150,21150,21150,0
20241007,192900,546436800,21150,21150,21150,21150,0
20241007,192800,546436800,21150,21150,21150,21150,0
20241007,192700,546436800,21150,21150,21150,21150,0
20241007,192600,546436800,21150,21150,21150,21150,0
20241007,192500,546436800,21150,21150,21150,21150,0
20241007,192400,546436800,21150,21150,21150,21150,0
20241007,192300,546436800,21150,21150,21150,21150,302
20241007,192200,546436800,21150,21150,21150,21150,0
20241007,192100,546436800,21150,21150,21150,21150,0
20241007,192000,546436800,21150,21150,21150,21150,0
20241007,191900,546436800,21150,21150,21150,21150,0
20241007,191800,546436800,21150,21150,21150,21150,0
20241007,191700,546436800,21150,21150,21150,21150,0
20241007,191600,546436800,21150,21150,21150,21150,0
20241007,191500,546436800,21150,21150,21150,21150,0
20241007,191400,546436800,21150,21150,21150,21150,0
20241007,191300,546436800,21150,21150,21150,21150,0
20241007,191200,546436800,21150,21150,21150,21150,0
20241007,191100,546436800,21150,21150,21150,21150,0
20241007,191000,546436800,21150,21150,21150,21150,0
20241007,190900,546436800,21150,21150,21150,21150,0
20241007,190800,546436800,21150,21150,21150,21150,0
20241007,190700,546436800,21150,21150,21150,21150,0
20241007,190600,546436800,21150,21150,21150,21150,0
20241007,190500,546436800,21150,21150,21150,21150,0
20241007,190400,546436800,21150,21150,21150,21150,0
20241007,190300,546436800,21150,21150,21150,21150,0
20241007,190200,546436800,21150,21150,21150,21150,0
20241007,190100,546436800,21150,21150,21150,21150,0
20241007,190000,546436800,21150,21150,21150,21150,0
20241007,185900,546436800,21150,21150,21150,21150,0
20241007,185800,546436800,21150,21150,21150,21150,0
20241007,185700,546436800,21150,21150,21150,21150,0
20241007,185600,546436800,21150,21150,21150,21150,0
20241007,185500,546436800,21150,21150,21150,21150,0
20241007,185400,546436800,21150,21150,21150,21150,0
20241007,185300,546436800,21150,21150,21150,21150,302
20241007,185200,546436800,21150,21150,21150,21150,0
20241007,185100,546436800,21150,21150,21150,21150,0
20241007,185000,546436800,21150,21150,21150,21150,0
20241007,184900,546436800,21150,21150,21150,21150,0
20241007,184800,546436800,21150,21150,21150,21150,0
20241007,184700,546436800,21150,21150,21150,21150,0
20241007,184600,546436800,21150,21150,21150,21150,0
20241007,184500,546436800,21150,21150,21150,21150,0
20241007,184400,546436800,21150,21150,21150,21150,0
20241007,184300,546436800,21150,21150,21150,21150,0
20241007,184200,546436800,21150,21150,21150,21150,0
20241007,184100,546436800,21150,21150,21150,21150,0
20241007,184000,546436800,21150,21150,21150,21150,0
20241007,183900,546436800,21150,21150,21150,21150,0
20241007,183800,546436800,21150,21150,21150,21150,0
20241007,183700,546436800,21150,21150,21150,21150,0
20241007,183600,546436800,21150,21150,21150,21150,0
20241007,183500,546436800,21150,21150,21150,21150,0
20241007,183400,546436800,21150,21150,21150,21150,0
20241007,183300,546436800,21150,21150,21150,21150,0
20241007,183200,546436800,21150,21150,21150,21150,0
20241007,183100,546436800,21150,21150,21150,21150,0
20241007,183000,546436800,21150,21150,21150,21150,0
20241007,182900,546436800,21150,21150,21150,21150,0
20241007,182800,546436800,21150,21150,21150,21150,0
20241007,182700,546436800,21150,21150,21150,21150,0
20241007,182600,546436800,21150,21150,21150,21150,0
20241007,182500,546436800,21150,21150,21150,21150,0
20241007,182400,546436800,21150,21150,21150,21150,0
20241007,182300,546436800,21150,21150,21150,21150,302
20241007,182200,546436800,21150,21150,21150,21150,0
20241007,182100,546436800,21150,21150,21150,21150,0
20241007,182000,546436800,21150,21150,21150,21150,0
20241007,181900,546436800,21150,21150,21150,21150,0
20241007,181800,546436800,21150,21150,21150,21150,0
20241007,181700,546436800,21150,21150,21150,21150,0
20241007,181600,546436800,21150,21150,21150,21150,0
20241007,181500,546436800,21150,21150,21150,21150,0
20241007,181400,546436800,21150,21150,21150,21150,0
20241007,181300,546436800,21150,21150,21150,21150,0
20241007,181200,546436800,21150,21150,21150,21150,0
20241007,181100,546436800,21150,21150,21150,21150,0
20241007,181000,546436800,21150,21150,21150,21150,0
20241007,180900,546436800,21150,21150,21150,21150,0
20241007,180800,546436800,21150,21150,21150,21150,0
20241007,180700,546436800,21150,21150,21150,21150,0
20241007,180600,546436800,21150,21150,21150,21150,0
20241007,180500,546436800,21150,21150,21150,21150,0
20241007,180400,546436800,21150,21150,21150,21150,0
20241007,180300,546436800,21150,21150,21150,21150,0
20241007,180200,546436800,21150,21150,21150,21150,0
20241007,180100,546436800,21150,21150,21150,21150,0
20241007,180000,546436800,21150,21150,21150,21150,0
20241007,175900,546436800,21150,21150,21150,21150,0
20241007,175800,546436800,21150,21150,21150,21150,0
20241007,175700,546436800,21150,21150,21150,21150,0
20241007,175600,546436800,21150,21150,21150,21150,0
20241007,175500,546436800,21150,21150,21150,21150,0
20241007,175400,546436800,21150,21150,21150,21150,0
20241007,175300,546436800,21150,21150,21150,21150,302
20241007,175200,546436800,21150,21150,21150,21150,0
20241007,175100,546436800,21150,21150,21150,21150,0
20241007,175000,546436800,21150,21150,21150,21150,0
20241007,174900,546436800,21150,21150,21150,21150,0
20241007,174800,546436800,21150,21150,21150,21150,0
20241007,174700,546436800,21150,21150,21150,21150,0
20241007,174600,546436800,21150,21150,21150,21150,0
20241007,174500,546436800,21150,21150,21150,21150,0
20241007,174400,546436800,21150,21150,21150,21150,0
20241007,174300,546436800,21150,21150,21150,21150,0
20241007,174200,546436800,21150,21150,21150,21150,0
20241007,174100,546436800,21150,21150,21150,21150,0
20241007,174000,546436800,21150,21150,21150,21150,0
20241007,173900,546436800,21150,21150,21150,21150,0
20241007,173800,546436800,21150,21150,21150,21150,0
20241007,173700,546436800,21150,21150,21150,21150,0
20241007,173600,546436800,21150,21150,21150,21150,0
20241007,173500,546436800,21150,21150,21150,21150,0
20241007,173400,546436800,21150,21150,21150,21150,0
20241007,173300,546436800,21150,21150,21150,21150,0
20241007,173200,546436800,21150,21150,21150,21150,0
20241007,173100,546436800,21150,21150,21150,21150,0
20241007,173000,546436800,21150,21150,21150,21150,0
20241007,172900,546436800,21150,21150,21150,21150,0
20241007,172800,546436800,21150,21150,21150,21150,0
20241007,172700,546436800,21150,21150,21150,21150,0
20241007,172600,546436800,21150,21150,21150,21150,0
20241007,172500,546436800,21150,21150,21150,21150,0
20241007,172400,546436800,21150,21150,21150,21150,0
20241007,172300,546436800,21150,21150,21150,21150,302
20241007,172200,546436800,21150,21150,21150,21150,0
20241007,172100,546436800,21150,21150,21150,21150,0
20241007,172000,546436800,21150,21150,21150,21150,0
20241007,171900,546436800,21150,21150,21150,21150,0
20241007,171800,546436800,21150,21150,21150,21150,0
20241007,171700,546436800,21150,21150,21150,21150,0
20241007,171600,546436800,21150,21150,21150,21150,0
20241007,171500,546436800,21150,21150,21150,21150,0
20241007,171400,546436800,21150,21150,21150,21150,0
20241007,171300,546436800,21150,21150,21150,21150,0
20241007,171200,546436800,21150,21150,21150,21150,0
20241007,171100,546436800,21150,21150,21150,21150,0
20241007,171000,546436800,21150,21150,21150,21150,0
20241007,170900,546436800,21150,21150,21150,21150,0
20241007,170800,546436800,21150,21150,21150,21150,0
20241007,170700,546436800,21150,21150,21150,21150,0
20241007,170600,546436800,21150,21150,21150,21150,0
20241007,170500,546436800,21150,21150,21150,21150,0
20241007,170400,546436800,21150,21150,21150,21150,0
20241007,170300,546436800,21150,21150,21150,21150,0
20241007,170200,546436800,21150,21150,21150,21150,0
20241007,170100,546436800,21150,21150,21150,21150,0
20241007,170000,546436800,21150,21150,21150,21150,0
20241007,165900,546436800,21150,21150,21150,21150,0
20241007,165800,546436800,21150,21150,21150,21150,0
20241007,165700,546436800,21150,21150,21150,21150,0
20241007,165600,546436800,21150,21150,21150,21150,0
20241007,165500,546436800,21150,21150,21150,21150,0
20241007,165400,546436800,21150,21150,21150,21150,0
20241007,165300,546436800,21150,21150,21150,21150,302
20241007,165200,546436800,21150,21150,21150,21150,0
20241007,165100,546436800,21150,21150,21150,21150,0
20241007,165000,546436800,21150,21150,21150,21150,0
20241007,164900,546436800,21150,21150,21150,21150,0
20241007,164800,546436800,21150,21150,21150,21150,0
20241007,164700,546436800,21150,21150,21150,21150,0
20241007,164600,546436800,21150,21150,21150,21150,0
20241007,164500,546436800,21150,21150,21150,21150,0
20241007,164400,546436800,21150,21150,21150,21150,0
20241007,164300,546436800,21150,21150,21150,21150,0
20241007,164200,546436800,21150,21150,21150,21150,0
20241007,164100,546436800,21150,21150,21150,21150,0
20241007,164000,546436800,21150,21150,21150,21150,0
20241007,163900,546436800,21150,21150,21150,21150,0
20241007,163800,546436800,21150,21150,21150,21150,0
20241007,163700,546436800,21150,21150,21150,21150,0
20241007,163600,546436800,21150,21150,21150,21150,0
20241007,163500,546436800,21150,21150,21150,21150,0
20241007,163400,546436800,21150,21150,21150,21150,0
20241007,163300,546436800,21150,21150,21150,21150,0
20241007,163200,546436800,21150,21150,21150,21150,0
20241007,163100,546436800,21150,21150,21150,21150,0
20241007,163000,546436800,21150,21150,21150,21150,0
20241007,162900,546436800,21150,21150,21150,21150,0
20241007,162800,546436800,21150,21150,21150,21150,0
20241007,162700,546436800,21150,21150,21150,21150,0
20241007,162600,546436800,21150,21150,21150,21150,0
20241007,162500,546436800,21150,21150,21150,21150,0
20241007,162400,546436800,21150,21150,21150,21150,0
20241007,162300,546436800,21150,21150,21150,21150,302
20241007,162200,546436800,21150,21150,21150,21150,0
20241007,162100,546436800,21150,21150,21150,21150,0
20241007,162000,546436800,21150,21150,21150,21150,0
20241007,161900,546436800,21150,21150,21150,21150,0
20241007,161800,546436800,21150,21150,21150,21150,0
20241007,161700,546436800,21150,21150,21150,21150,0
20241007,161600,546436800,21150,21150,21150,21150,0
20241007,161500,546436800,21150,21150,21150,21150,0
20241007,161400,546436800,21150,21150,21150,21150,0
20241007,161300,546436800,21150,21150,21150,21150,0
20241007,161200,546436800,21150,21150,21150,21150,0
20241007,161100,546436800,21150,21150,21150,21150,0
20241007,161000,546436800,21150,21150,21150,21150,0
20241007,160900,546436800,21150,21150,21150,21150,0
20241007,160800,546436800,21150,21150,21150,21150,0
20241007,160700,546436800,21150,21150,21150,21150,0
20241007,160600,546436800,21150,21150,21150,21150,0
20241007,160500,546436800,21150,21150,21150,21150,0
20241007,160400,546436800,21150,21150,21150,21150,0
20241007,160300,546436800,21150,21150,21150,21150,0
20241007,160200,546436800,21150,21150,21150,21150,0
20241007,160100,546436800,21150,21150,21150,21150,0
20241007,160000,546436800,21150,21150,21150,21150,0
20241007,155900,546436800,21150,21150,21150,21150,0
20241007,155800,546436800,21150,21150,21150,21150,0
20241007,155700,546436800,21150,21150,21150,21150,0
20241007,155600,546436800,21150,21150,21150,21150,0
20241007,155500,546436800,21150,21150,21150,21150,0
20241007,155400,546436800,21150,21150,21150,21150,0
20241007,155300,546436800,21150,21150,21150,21150,302
20241007,155200,546436800,21150,21150,21150,21150,0
20241007,155100,546436800,21150,21150,21150,21150,0
20241007,155000,546436800,21150,21150,21150,21150,0
20241007,154900,546436800,21150,21150,21150,21150,0
20241007,154800,546436800,21150,21150,21150,21150,0
20241007,154700,546436800,21150,21150,21150,21150,0
20241007,154600,546436800,21150,21150,21150,21150,0
20241007,154500,546436800,21150,21150,21150,21150,0
20241007,154400,546436800,21150,21150,21150,21150,0
20241007,154300,546436800,21150,21150,21150,21150,0
20241007,154200,546436800,21150,21150,21150,21150,0
20241007,154100,546436800,21150,21150,21150,21150,0
20241007,154000,546436800,21150,21150,21150,21150,0
20241007,153900,546436800,21150,21150,21150,21150,0
20241007,153800,546436800,21150,21150,21150,21150,0
20241007,153700,546436800,21150,21150,21150,21150,0
20241007,153600,546436800,21150,21150,21150,21150,0
20241007,153500,546436800,21150,21150,21150,21150,0
20241007,153400,546436800,21150,21150,21150,21150,0
20241007,153300,546436800,21150,21150,21150,21150,0
20241007,153200,546436800,21150,21150,21150,21150,0
20241007,153100,546436800,21150,21150,21150,21150,0
20241007,153000,546436800,21150,21150,21150,21150,302
20241007,152900,540049500,21150,21150,21150,21150,0
20241007,152800,540049500,21150,21150,21150,21150,0
20241007,152700,540049500,21150,21150,21150,21150,0
20241007,152600,540049500,21150,21150,21150,21150,0
20241007,152500,540049500,21150,21150,21150,21150,0
20241007,152400,540049500,21150,21150,21150,21150,0
20241007,152300,540049500,21150,21150,21150,21150,0
20241007,152200,540049500,21150,21150,21150,21150,0
20241007,152100,540049500,21150,21150,21150,21150,0
20241007,152000,540049500,21150,21150,21150,21150,0
20241007,151900,540049500,21150,21150,21150,21150,0
20241007,151800,540049500,21150,21150,21150,21150,0
20241007,151700,540049500,21150,21150,21150,21150,0
20241007,151600,540049500,21150,21150,21150,21150,0
20241007,151500,540049500,21150,21150,21150,21150,0
20241007,151400,540049500,21150,21100,21150,21050,166
20241007,151300,536554750,21050,21050,21050,21050,65
20241007,151200,535186500,21050,21050,21100,21050,171
20241007,151100,531580300,21100,21100,21100,21100,0
20241007,151000,531580300,21100,21100,21100,21050,80
20241007,150900,529892400,21100,21100,21100,21100,53
20241007,150800,528774100,21100,21100,21100,21100,133
20241007,150700,525967800,21100,21100,21100,21100,0
20241007,150600,525967800,21100,21100,21100,21100,73
20241007,150500,524427500,21100,21100,21100,21100,134
20241007,150400,521600100,21100,21100,21100,21100,65
20241007,150300,520228600,21100,21100,21100,21100,0
20241007,150200,520228600,21100,21100,21100,21100,67
20241007,150100,518814900,21100,21100,21100,21100,134
20241007,150000,515987500,21100,21100,21100,21100,2
20241007,145900,515945300,21150,21150,21150,21150,5
20241007,145800,515839550,21150,21150,21150,21150,0
20241007,145700,515839550,21150,21150,21150,21150,9
20241007,145600,515649200,21150,21150,21150,21150,1
20241007,145500,515628050,21100,21100,21100,21100,133
20241007,145400,512821750,21100,21100,21100,21100,65
20241007,145300,511450250,21100,21100,21100,21100,65
20241007,145200,510078750,21100,21100,21100,21100,69
20241007,145100,508622850,21100,21100,21100,21100,65
20241007,145000,507251350,21100,21100,21100,21100,65
20241007,144900,505879850,21100,21100,21100,21100,114
20241007,144800,503474450,21100,21100,21100,21100,20
20241007,144700,503052450,21100,21100,21100,21100,66
20241007,144600,501659850,21100,21100,21100,21100,65
20241007,144500,500288350,21100,21100,21100,21100,248
20241007,144400,495055550,21100,21100,21100,21100,0
20241007,144300,495055550,21100,21100,21100,21100,65
20241007,144200,493684050,21100,21100,21100,21100,133
20241007,144100,490877750,21100,21050,21100,21050,608
20241007,144000,478052200,21050,21050,21050,21050,0
20241007,143900,478052200,21050,21050,21050,21050,8
20241007,143800,477883800,21100,21100,21100,21100,150
20241007,143700,474718800,21100,21100,21100,21100,32
20241007,143600,474043600,21100,21100,21100,21100,60
20241007,143500,472777600,21100,21100,21100,21100,79
20241007,143400,471110700,21100,21100,21150,21100,91
20241007,143300,469190500,21100,21100,21100,21100,65
20241007,143200,467819000,21100,21100,21100,21100,69
20241007,143100,466363100,21100,21100,21100,21100,102
20241007,143000,464210900,21100,21100,21100,21100,65
20241007,142900,462839400,21100,21100,21100,21100,69
20241007,142800,461383500,21100,21150,21150,21100,196
20241007,142700,457245150,21150,21150,21150,21150,1
20241007,142600,457224000,21150,21150,21150,21150,0
20241007,142500,457224000,21150,21150,21150,21150,0
20241007,142400,457224000,21150,21150,21150,21150,75
20241007,142300,455637750,21150,21150,21150,21150,6
20241007,142200,455510850,21150,21150,21150,21150,0
20241007,142100,455510850,21150,21150,21150,21150,74
20241007,142000,453945750,21150,21150,21150,21150,0
20241007,141900,453945750,21150,21150,21150,21150,1
20241007,141800,453924600,21100,21100,21100,21100,65
20241007,141700,452553100,21100,21100,21100,21100,0
20241007,141600,452553100,21100,21150,21150,21100,23
20241007,141500,452067650,21150,21150,21150,21150,4
20241007,141400,451983050,21150,21150,21150,21150,31
20241007,141300,451327400,21150,21150,21150,21150,3
20241007,141200,451263950,21150,21150,21150,21150,0
20241007,141100,451263950,21150,21150,21150,21150,87
20241007,141000,449423900,21150,21150,21150,21150,0
20241007,140900,449423900,21150,21150,21150,21150,0
20241007,140800,449423900,21150,21150,21150,21150,0
20241007,140700,449423900,21150,21150,21150,21150,46
20241007,140600,448451000,21150,21150,21150,21150,0
20241007,140500,448451000,21150,21150,21150,21150,10
20241007,140400,448239500,21100,21100,21100,21100,74
20241007,140300,446678100,21100,21100,21100,21100,133
20241007,140200,443871800,21100,21100,21100,21100,342
20241007,140100,436655600,21100,21100,21100,21100,146
20241007,140000,433575000,21100,21150,21150,21100,1477
20241007,135900,402409800,21150,21150,21150,21150,234
20241007,135800,397460700,21150,21150,21150,21150,0
20241007,135700,397460700,21150,21150,21150,21150,65
20241007,135600,396085950,21150,21150,21150,21150,325
20241007,135500,389212200,21200,21200,21200,21200,0
20241007,135400,389212200,21200,21200,21200,21200,3
20241007,135300,389148600,21150,21150,21150,21150,134
20241007,135200,386314500,21150,21150,21150,21150,65
20241007,135100,384939750,21150,21150,21150,21150,4
20241007,135000,384855150,21200,21200,21200,21200,52
20241007,134900,383752750,21200,21200,21200,21200,1
20241007,134800,383731550,21200,21200,21200,21200,0
20241007,134700,383731550,21200,21200,21200,21200,1
20241007,134600,383710350,21200,21200,21200,21200,37
20241007,134500,382925950,21200,21200,21200,21200,0
20241007,134400,382925950,21200,21200,21200,21200,0
20241007,134300,382925950,21200,21200,21200,21200,91
20241007,134200,380996750,21200,21200,21200,21200,0
20241007,134100,380996750,21200,21200,21200,21200,20
20241007,134000,380572750,21150,21150,21150,21150,145
20241007,133900,377506000,21150,21150,21150,21150,135
20241007,133800,374650750,21150,21150,21150,21150,63
20241007,133700,373318300,21150,21150,21150,21150,70
20241007,133600,371837800,21150,21150,21150,21150,65
20241007,133500,370463050,21150,21150,21150,21150,23
20241007,133400,369976600,21150,21150,21150,21150,44
20241007,133300,369046000,21150,21150,21150,21150,197
20241007,133200,364879450,21150,21150,21150,21150,2
20241007,133100,364837150,21150,21150,21150,21150,36
20241007,133000,364075750,21150,21150,21150,21150,97
20241007,132900,362024200,21150,21150,21150,21150,187
20241007,132800,358069150,21150,21150,21150,21150,0
20241007,132700,358069150,21150,21150,21150,21150,301
20241007,132600,351703000,21150,21150,21150,21150,73
20241007,132500,350159050,21150,21150,21150,21150,182
20241007,132400,346309750,21150,21150,21150,21150,0
20241007,132300,346309750,21150,21150,21150,21150,10
20241007,132200,346098250,21150,21150,21150,21150,291
20241007,132100,339943600,21100,21150,21150,21100,162
20241007,132000,336517900,21150,21100,21150,21100,86
20241007,131900,334702250,21100,21100,21100,21100,0
20241007,131800,334702250,21100,21100,21100,21100,92
20241007,131700,332761050,21150,21150,21150,21150,1
20241007,131600,332739900,21150,21150,21150,21150,0
20241007,131500,332739900,21150,21150,21150,21150,38
20241007,131400,331936200,21150,21150,21150,21150,0
20241007,131300,331936200,21150,21150,21150,21150,3
20241007,131200,331872750,21150,21150,21150,21150,390
20241007,131100,323624250,21150,21150,21150,21150,0
20241007,131000,323624250,21150,21150,21150,21150,144
20241007,130900,320578650,21150,21150,21150,21150,65
20241007,130800,319203900,21150,21200,21200,21150,15
20241007,130700,318886000,21250,21250,21250,21250,0
20241007,130600,318886000,21250,21250,21250,21250,0
20241007,130500,318886000,21250,21250,21250,21250,46
20241007,130400,317908500,21250,21250,21250,21250,0
20241007,130300,317908500,21250,21250,21250,21250,18
20241007,130200,317526000,21200,21200,21200,21200,145
20241007,130100,314452000,21200,21200,21200,21200,1
20241007,130000,314430800,21250,21250,21250,21250,5
20241007,125900,314324550,21250,21250,21250,21250,1
20241007,125800,314303300,21250,21250,21250,21250,40
20241007,125700,313453300,21250,21250,21250,21250,23
20241007,125600,312964550,21200,21200,21200,21200,0
20241007,125500,312964550,21200,21200,21200,21200,0
20241007,125400,312964550,21200,21200,21200,21200,74
20241007,125300,311395750,21200,21200,21200,21200,136
20241007,125200,308512550,21200,21200,21200,21200,0
20241007,125100,308512550,21200,21200,21200,21200,69
20241007,125000,307049750,21200,21200,21200,21200,0
20241007,124900,307049750,21200,21200,21200,21200,0
20241007,124800,307049750,21200,21200,21200,21150,94
20241007,124700,305057700,21200,21200,21200,21200,364
20241007,124600,297340900,21200,21200,21200,21200,0
20241007,124500,297340900,21200,21200,21200,21200,5
20241007,124400,297234900,21150,21150,21150,21150,69
20241007,124300,295775550,21150,21150,21150,21150,0
20241007,124200,295775550,21150,21150,21150,21150,0
20241007,124100,295775550,21150,21150,21150,21150,68
20241007,124000,294337350,21150,21150,21150,21150,0
20241007,123900,294337350,21150,21150,21150,21150,0
20241007,123800,294337350,21150,21150,21150,21150,69
20241007,123700,292878000,21150,21150,21150,21150,0
20241007,123600,292878000,21150,21150,21150,21150,0
20241007,123500,292878000,21150,21150,21150,21150,0
20241007,123400,292878000,21150,21150,21150,21150,68
20241007,123300,291439800,21150,21150,21150,21150,0
20241007,123200,291439800,21150,21150,21150,21150,0
20241007,123100,291439800,21150,21150,21150,21150,69
20241007,123000,289980450,21150,21150,21150,21150,0
20241007,122900,289980450,21150,21150,21150,21150,0
20241007,122800,289980450,21150,21150,21150,21150,68
20241007,122700,288542250,21150,21150,21150,21150,0
20241007,122600,288542250,21150,21150,21150,21150,0
20241007,122500,288542250,21150,21150,21150,21150,69
20241007,122400,287082900,21150,21150,21150,21150,0
20241007,122300,287082900,21150,21150,21150,21150,42
20241007,122200,286194600,21150,21150,21150,21150,0
20241007,122100,286194600,21150,21150,21150,21150,68
20241007,122000,284756400,21150,21150,21150,21150,0
20241007,121900,284756400,21150,21150,21150,21150,0
20241007,121800,284756400,21150,21150,21150,21150,69
20241007,121700,283297050,21150,21150,21150,21150,0
20241007,121600,283297050,21150,21150,21150,21150,0
20241007,121500,283297050,21150,21150,21150,21150,78
20241007,121400,281647350,21150,21150,21150,21150,59
20241007,121300,280399500,21150,21150,21150,21150,59
20241007,121200,279151650,21150,21150,21150,21150,103
20241007,121100,276973200,21150,21150,21150,21150,0
20241007,121000,276973200,21150,21150,21150,21150,179
20241007,120900,273187350,21150,21150,21150,21150,0
20241007,120800,273187350,21150,21150,21150,21150,39
20241007,120700,272362500,21150,21150,21150,21150,0
20241007,120600,272362500,21150,21150,21150,21150,32
20241007,120500,271685700,21150,21150,21150,21150,37
20241007,120400,270903150,21150,21150,21150,21150,0
20241007,120300,270903150,21150,21150,21150,21150,14
20241007,120200,270607050,21150,21150,21150,21150,59
20241007,120100,269359200,21150,21150,21150,21150,0
20241007,120000,269359200,21150,21150,21150,21150,510
20241007,115900,258572700,21150,21150,21150,21150,0
20241007,115800,258572700,21150,21150,21150,21150,0
20241007,115700,258572700,21150,21150,21150,21150,8
20241007,115600,258403500,21150,21150,21150,21150,74
20241007,115500,256838400,21150,21150,21150,21150,11
20241007,115400,256605750,21100,21100,21100,21100,0
20241007,115300,256605750,21100,21100,21100,21100,0
20241007,115200,256605750,21100,21100,21100,21100,69
20241007,115100,255149850,21100,21100,21100,21100,0
20241007,115000,255149850,21100,21100,21100,21100,169
20241007,114900,251583950,21100,21100,21100,21100,68
20241007,114800,250149150,21100,21100,21100,21100,0
20241007,114700,250149150,21100,21100,21100,21100,0
20241007,114600,250149150,21100,21100,21100,21100,0
20241007,114500,250149150,21100,21100,21100,21100,69
20241007,114400,248693250,21100,21100,21100,21100,0
20241007,114300,248693250,21100,21100,21100,21100,2
20241007,114200,248651050,21100,21100,21100,21100,68
20241007,114100,247216250,21100,21100,21100,21100,0
20241007,114000,247216250,21100,21100,21100,21100,0
20241007,113900,247216250,21100,21100,21100,21100,69
20241007,113800,245760350,21100,21100,21100,21100,0
20241007,113700,245760350,21100,21100,21100,21100,0
20241007,113600,245760350,21100,21100,21100,21100,68
20241007,113500,244325550,21100,21100,21100,21100,0
20241007,113400,244325550,21100,21100,21100,21100,1
20241007,113300,244304450,21100,21100,21100,21100,0
20241007,113200,244304450,21100,21100,21100,21100,69
20241007,113100,242848550,21100,21150,21150,21100,216
20241007,113000,238280950,21150,21150,21150,21150,0
20241007,112900,238280950,21150,21150,21150,21150,65
20241007,112800,236906200,21150,21150,21150,21150,50
20241007,112700,235848700,21100,21100,21100,21100,49
20241007,112600,234814800,21100,21100,21100,21100,159
20241007,112500,231459900,21100,21100,21100,21100,0
20241007,112400,231459900,21100,21100,21100,21100,0
20241007,112300,231459900,21100,21100,21100,21100,68
20241007,112200,230025100,21100,21100,21100,21100,0
20241007,112100,230025100,21100,21100,21100,21100,0
20241007,112000,230025100,21100,21100,21100,21100,69
20241007,111900,228569200,21100,21100,21100,21100,0
20241007,111800,228569200,21100,21100,21100,21100,58
20241007,111700,227345400,21100,21150,21150,21100,5
20241007,111600,227239850,21150,21150,21150,21150,1
20241007,111500,227218700,21000,21000,21000,21000,0
20241007,111400,227218700,21000,21100,21100,21000,2700
20241007,111300,170392800,21150,21150,21150,21150,61
20241007,111200,169102650,21150,21150,21150,21150,0
20241007,111100,169102650,21150,21150,21150,21150,6
20241007,111000,168975750,21150,21150,21150,21150,62
20241007,110900,167664450,21150,21150,21150,21150,0
20241007,110800,167664450,21150,21150,21150,21150,0
20241007,110700,167664450,21150,21150,21150,21150,0
20241007,110600,167664450,21150,21150,21150,21150,117
20241007,110500,165189900,21150,21150,21150,21150,50
20241007,110400,164132400,21150,21150,21150,21150,0
20241007,110300,164132400,21150,21150,21150,21150,68
20241007,110200,162694200,21150,21150,21150,21150,0
20241007,110100,162694200,21150,21150,21150,21150,0
20241007,110000,162694200,21150,21150,21150,21150,69
20241007,105900,161234850,21150,21150,21150,21150,0
20241007,105800,161234850,21150,21150,21150,21150,34
20241007,105700,160515750,21150,21150,21150,21150,0
20241007,105600,160515750,21150,21150,21150,21150,34
20241007,105500,159796650,21150,21150,21150,21150,0
20241007,105400,159796650,21150,21150,21150,21150,0
20241007,105300,159796650,21150,21150,21150,21150,89
20241007,105200,157914300,21150,21150,21150,21150,0
20241007,105100,157914300,21150,21150,21150,21150,0
20241007,105000,157914300,21150,21150,21150,21150,68
20241007,104900,156476100,21150,21150,21150,21150,0
20241007,104800,156476100,21150,21150,21150,21150,50
20241007,104700,155418600,21150,21150,21150,21150,69
20241007,104600,153959250,21150,21150,21150,21150,0
20241007,104500,153959250,21150,21150,21150,21150,0
20241007,104400,153959250,21150,21150,21150,21150,0
20241007,104300,153959250,21150,21100,21150,21100,120
20241007,104200,151424650,21100,21100,21100,21100,0
20241007,104100,151424650,21100,21100,21100,21000,1665
20241007,104000,116430300,21100,21100,21100,21100,69
20241007,103900,114974400,21100,21100,21100,21100,0
20241007,103800,114974400,21100,21100,21100,21100,10
20241007,103700,114763400,21100,21100,21100,21100,68
20241007,103600,113328600,21100,21100,21100,21100,0
20241007,103500,113328600,21100,21150,21150,21100,381
20241007,103400,105281250,21150,21200,21200,21150,77
20241007,103300,103651400,21200,21200,21200,21200,4
20241007,103200,103566600,21200,21200,21200,21200,0
20241007,103100,103566600,21200,21200,21200,21200,0
20241007,103000,103566600,21200,21200,21200,21200,37
20241007,102900,102782200,21200,21150,21200,21050,526
20241007,102800,91682800,21150,21150,21150,21150,47
20241007,102700,90688750,21150,21150,21150,21150,34
20241007,102600,89969650,21150,21150,21150,21150,28
20241007,102500,89377450,21150,21150,21150,21150,0
20241007,102400,89377450,21150,21150,21150,21150,53
20241007,102300,88256500,21150,21150,21150,21150,87
20241007,102200,86416450,21150,21150,21150,21150,1
20241007,102100,86395300,21200,21200,21200,21200,0
20241007,102000,86395300,21200,21200,21200,21200,74
20241007,101900,84826500,21250,21250,21250,21250,6
20241007,101800,84699000,21300,21300,21300,21300,0
20241007,101700,84699000,21300,21300,21300,21100,561
20241007,101600,72811400,21300,21300,21300,21300,0
20241007,101500,72811400,21300,21250,21300,21200,387
20241007,101400,64592750,21250,21300,21300,21250,306
20241007,101300,58076050,21350,21350,21350,21350,58
20241007,101200,56837750,21350,21350,21350,21350,0
20241007,101100,56837750,21350,21350,21350,21350,114
20241007,101000,54403850,21350,21350,21350,21350,0
20241007,100900,54403850,21350,21350,21350,21350,0
20241007,100800,54403850,21350,21350,21350,21350,69
20241007,100700,52930700,21350,21350,21350,21350,0
20241007,100600,52930700,21350,21350,21350,21350,101
20241007,100500,50774350,21400,21400,21400,21400,0
20241007,100400,50774350,21400,21400,21400,21400,0
20241007,100300,50774350,21400,21400,21400,21400,58
20241007,100200,49533150,21400,21400,21400,21400,10
20241007,100100,49319150,21400,21400,21400,21400,0
20241007,100000,49319150,21400,21400,21400,21400,1
20241007,095900,49297750,21400,21400,21400,21400,50
20241007,095800,48227750,21400,21400,21400,21400,0
20241007,095700,48227750,21400,21400,21400,21400,2
20241007,095600,48184950,21350,21350,21350,21350,25
20241007,095500,47651200,21350,21350,21350,21350,44
20241007,095400,46711800,21350,21400,21400,21350,20
20241007,095300,46284750,21350,21350,21350,21350,12
20241007,095200,46028550,21350,21350,21350,21350,0
20241007,095100,46028550,21350,21350,21350,21350,64
20241007,095000,44662150,21350,21350,21350,21350,0
20241007,094900,44662150,21350,21400,21400,21350,84
20241007,094800,42865000,21400,21400,21400,21400,30
20241007,094700,42223000,21400,21400,21400,21400,0
20241007,094600,42223000,21400,21350,21400,21350,46
20241007,094500,41238850,21400,21400,21400,21400,5
20241007,094400,41131850,21400,21400,21400,21400,1
20241007,094300,41110450,21350,21350,21350,21350,0
20241007,094200,41110450,21350,21350,21350,21350,0
20241007,094100,41110450,21350,21400,21400,21350,49
20241007,094000,40062050,21400,21400,21400,21400,0
20241007,093900,40062050,21400,21400,21400,21400,1
20241007,093800,40040650,21400,21400,21400,21400,1
20241007,093700,40019250,21400,21400,21400,21400,173
20241007,093600,36317050,21450,21450,21450,21450,39
20241007,093500,35480500,21450,21450,21450,21450,5
20241007,093400,35373250,21400,21400,21400,21400,0
20241007,093300,35373250,21400,21400,21400,21400,0
20241007,093200,35373250,21400,21400,21400,21400,3
20241007,093100,35309050,21400,21450,21500,21400,8
20241007,093000,35137400,21350,21400,21400,21350,400
20241007,092900,26589200,21400,21400,21400,21400,0
20241007,092800,26589200,21400,21400,21400,21400,61
20241007,092700,25283800,21450,21450,21450,21450,0
20241007,092600,25283800,21450,21500,21500,21450,12
20241007,092500,25026350,21500,21450,21500,21450,72
20241007,092400,23481150,21450,21450,21450,21450,51
20241007,092300,22387200,21450,21450,21450,21450,2
20241007,092200,22344300,21350,21350,21350,21350,0
20241007,092100,22344300,21350,21350,21350,21350,0
20241007,092000,22344300,21350,21350,21400,21350,98
20241007,091900,20247850,21300,21300,21300,21300,10
20241007,091800,20034850,21300,21300,21300,21300,0
20241007,091700,20034850,21300,21300,21300,21300,0
20241007,091600,20034850,21300,21300,21300,21300,0
20241007,091500,20034850,21300,21300,21300,21300,0
20241007,091400,20034850,21300,21350,21350,21300,46
20241007,091300,19054800,21300,21350,21350,21300,28
20241007,091200,18457750,21400,21400,21400,21400,3
20241007,091100,18393550,21400,21400,21400,21400,42
20241007,091000,17494750,21400,21400,21400,21400,19
20241007,090900,17088150,21350,21350,21350,21350,50
20241007,090800,16020650,21350,21350,21350,21350,11
20241007,090700,15785800,21350,21350,21350,21300,66
20241007,090600,14377000,21300,21300,21300,21300,1
20241007,090500,14355700,21250,21300,21300,21250,87
20241007,090400,12502700,21300,21300,21300,21300,51
20241007,090300,11416400,21300,21350,21350,21300,40
20241007,090200,10564350,21300,21300,21300,21300,0
20241007,090100,10564350,21300,21400,21400,21300,125
20241007,090000,7896600,21400,21400,21400,21400,369