KissMeData/036930/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,192200,3955919400,27400,27400,27400,27400,6146
20241021,192100,3955919400,27400,27400,27400,27400,0
20241021,192000,3955919400,27400,27400,27400,27400,0
20241021,191900,3955919400,27400,27400,27400,27400,0
20241021,191800,3955919400,27400,27400,27400,27400,0
20241021,191700,3955919400,27400,27400,27400,27400,0
20241021,191600,3955919400,27400,27400,27400,27400,0
20241021,191500,3955919400,27400,27400,27400,27400,0
20241021,191400,3955919400,27400,27400,27400,27400,0
20241021,191300,3955919400,27400,27400,27400,27400,0
20241021,191200,3955919400,27400,27400,27400,27400,0
20241021,191100,3955919400,27400,27400,27400,27400,0
20241021,191000,3955919400,27400,27400,27400,27400,0
20241021,190900,3955919400,27400,27400,27400,27400,0
20241021,190800,3955919400,27400,27400,27400,27400,0
20241021,190700,3955919400,27400,27400,27400,27400,0
20241021,190600,3955919400,27400,27400,27400,27400,0
20241021,190500,3955919400,27400,27400,27400,27400,0
20241021,190400,3955919400,27400,27400,27400,27400,0
20241021,190300,3955919400,27400,27400,27400,27400,0
20241021,190200,3955919400,27400,27400,27400,27400,0
20241021,190100,3955919400,27400,27400,27400,27400,0
20241021,190000,3955919400,27400,27400,27400,27400,0
20241021,185900,3955919400,27400,27400,27400,27400,0
20241021,185800,3955919400,27400,27400,27400,27400,0
20241021,185700,3955919400,27400,27400,27400,27400,0
20241021,185600,3955919400,27400,27400,27400,27400,0
20241021,185500,3955919400,27400,27400,27400,27400,0
20241021,185400,3955919400,27400,27400,27400,27400,0
20241021,185300,3955919400,27400,27400,27400,27400,0
20241021,185200,3955919400,27400,27400,27400,27400,6146
20241021,185100,3955919400,27400,27400,27400,27400,0
20241021,185000,3955919400,27400,27400,27400,27400,0
20241021,184900,3955919400,27400,27400,27400,27400,0
20241021,184800,3955919400,27400,27400,27400,27400,0
20241021,184700,3955919400,27400,27400,27400,27400,0
20241021,184600,3955919400,27400,27400,27400,27400,0
20241021,184500,3955919400,27400,27400,27400,27400,0
20241021,184400,3955919400,27400,27400,27400,27400,0
20241021,184300,3955919400,27400,27400,27400,27400,0
20241021,184200,3955919400,27400,27400,27400,27400,0
20241021,184100,3955919400,27400,27400,27400,27400,0
20241021,184000,3955919400,27400,27400,27400,27400,0
20241021,183900,3955919400,27400,27400,27400,27400,0
20241021,183800,3955919400,27400,27400,27400,27400,0
20241021,183700,3955919400,27400,27400,27400,27400,0
20241021,183600,3955919400,27400,27400,27400,27400,0
20241021,183500,3955919400,27400,27400,27400,27400,0
20241021,183400,3955919400,27400,27400,27400,27400,0
20241021,183300,3955919400,27400,27400,27400,27400,0
20241021,183200,3955919400,27400,27400,27400,27400,0
20241021,183100,3955919400,27400,27400,27400,27400,0
20241021,183000,3955919400,27400,27400,27400,27400,0
20241021,182900,3955919400,27400,27400,27400,27400,0
20241021,182800,3955919400,27400,27400,27400,27400,0
20241021,182700,3955919400,27400,27400,27400,27400,0
20241021,182600,3955919400,27400,27400,27400,27400,0
20241021,182500,3955919400,27400,27400,27400,27400,0
20241021,182400,3955919400,27400,27400,27400,27400,0
20241021,182300,3955919400,27400,27400,27400,27400,0
20241021,182200,3955919400,27400,27400,27400,27400,6146
20241021,182100,3955919400,27400,27400,27400,27400,0
20241021,182000,3955919400,27400,27400,27400,27400,0
20241021,181900,3955919400,27400,27400,27400,27400,0
20241021,181800,3955919400,27400,27400,27400,27400,0
20241021,181700,3955919400,27400,27400,27400,27400,0
20241021,181600,3955919400,27400,27400,27400,27400,0
20241021,181500,3955919400,27400,27400,27400,27400,0
20241021,181400,3955919400,27400,27400,27400,27400,0
20241021,181300,3955919400,27400,27400,27400,27400,0
20241021,181200,3955919400,27400,27400,27400,27400,0
20241021,181100,3955919400,27400,27400,27400,27400,0
20241021,181000,3955919400,27400,27400,27400,27400,0
20241021,180900,3955919400,27400,27400,27400,27400,0
20241021,180800,3955919400,27400,27400,27400,27400,0
20241021,180700,3955919400,27400,27400,27400,27400,0
20241021,180600,3955919400,27400,27400,27400,27400,0
20241021,180500,3955919400,27400,27400,27400,27400,0
20241021,180400,3955919400,27400,27400,27400,27400,0
20241021,180300,3955919400,27400,27400,27400,27400,0
20241021,180200,3955919400,27400,27400,27400,27400,0
20241021,180100,3955919400,27400,27400,27400,27400,0
20241021,180000,3955919400,27400,27400,27400,27400,0
20241021,175900,3955919400,27400,27400,27400,27400,0
20241021,175800,3955919400,27400,27400,27400,27400,0
20241021,175700,3955919400,27400,27400,27400,27400,0
20241021,175600,3955919400,27400,27400,27400,27400,0
20241021,175500,3955919400,27400,27400,27400,27400,0
20241021,175400,3955919400,27400,27400,27400,27400,0
20241021,175300,3955919400,27400,27400,27400,27400,0
20241021,175200,3955919400,27400,27400,27400,27400,6146
20241021,175100,3955919400,27400,27400,27400,27400,0
20241021,175000,3955919400,27400,27400,27400,27400,0
20241021,174900,3955919400,27400,27400,27400,27400,0
20241021,174800,3955919400,27400,27400,27400,27400,0
20241021,174700,3955919400,27400,27400,27400,27400,0
20241021,174600,3955919400,27400,27400,27400,27400,0
20241021,174500,3955919400,27400,27400,27400,27400,0
20241021,174400,3955919400,27400,27400,27400,27400,0
20241021,174300,3955919400,27400,27400,27400,27400,0
20241021,174200,3955919400,27400,27400,27400,27400,0
20241021,174100,3955919400,27400,27400,27400,27400,0
20241021,174000,3955919400,27400,27400,27400,27400,0
20241021,173900,3955919400,27400,27400,27400,27400,0
20241021,173800,3955919400,27400,27400,27400,27400,0
20241021,173700,3955919400,27400,27400,27400,27400,0
20241021,173600,3955919400,27400,27400,27400,27400,0
20241021,173500,3955919400,27400,27400,27400,27400,0
20241021,173400,3955919400,27400,27400,27400,27400,0
20241021,173300,3955919400,27400,27400,27400,27400,0
20241021,173200,3955919400,27400,27400,27400,27400,0
20241021,173100,3955919400,27400,27400,27400,27400,0
20241021,173000,3955919400,27400,27400,27400,27400,0
20241021,172900,3955919400,27400,27400,27400,27400,0
20241021,172800,3955919400,27400,27400,27400,27400,0
20241021,172700,3955919400,27400,27400,27400,27400,0
20241021,172600,3955919400,27400,27400,27400,27400,0
20241021,172500,3955919400,27400,27400,27400,27400,0
20241021,172400,3955919400,27400,27400,27400,27400,0
20241021,172300,3955919400,27400,27400,27400,27400,0
20241021,172200,3955919400,27400,27400,27400,27400,6146
20241021,172100,3955919400,27400,27400,27400,27400,0
20241021,172000,3955919400,27400,27400,27400,27400,0
20241021,171900,3955919400,27400,27400,27400,27400,0
20241021,171800,3955919400,27400,27400,27400,27400,0
20241021,171700,3955919400,27400,27400,27400,27400,0
20241021,171600,3955919400,27400,27400,27400,27400,0
20241021,171500,3955919400,27400,27400,27400,27400,0
20241021,171400,3955919400,27400,27400,27400,27400,0
20241021,171300,3955919400,27400,27400,27400,27400,0
20241021,171200,3955919400,27400,27400,27400,27400,0
20241021,171100,3955919400,27400,27400,27400,27400,0
20241021,171000,3955919400,27400,27400,27400,27400,0
20241021,170900,3955919400,27400,27400,27400,27400,0
20241021,170800,3955919400,27400,27400,27400,27400,0
20241021,170700,3955919400,27400,27400,27400,27400,0
20241021,170600,3955919400,27400,27400,27400,27400,0
20241021,170500,3955919400,27400,27400,27400,27400,0
20241021,170400,3955919400,27400,27400,27400,27400,0
20241021,170300,3955919400,27400,27400,27400,27400,0
20241021,170200,3955919400,27400,27400,27400,27400,0
20241021,170100,3955919400,27400,27400,27400,27400,0
20241021,170000,3955919400,27400,27400,27400,27400,0
20241021,165900,3955919400,27400,27400,27400,27400,0
20241021,165800,3955919400,27400,27400,27400,27400,0
20241021,165700,3955919400,27400,27400,27400,27400,0
20241021,165600,3955919400,27400,27400,27400,27400,0
20241021,165500,3955919400,27400,27400,27400,27400,0
20241021,165400,3955919400,27400,27400,27400,27400,0
20241021,165300,3955919400,27400,27400,27400,27400,0
20241021,165200,3955919400,27400,27400,27400,27400,6146
20241021,165100,3955919400,27400,27400,27400,27400,0
20241021,165000,3955919400,27400,27400,27400,27400,0
20241021,164900,3955919400,27400,27400,27400,27400,0
20241021,164800,3955919400,27400,27400,27400,27400,0
20241021,164700,3955919400,27400,27400,27400,27400,0
20241021,164600,3955919400,27400,27400,27400,27400,0
20241021,164500,3955919400,27400,27400,27400,27400,0
20241021,164400,3955919400,27400,27400,27400,27400,0
20241021,164300,3955919400,27400,27400,27400,27400,0
20241021,164200,3955919400,27400,27400,27400,27400,0
20241021,164100,3955919400,27400,27400,27400,27400,0
20241021,164000,3955919400,27400,27400,27400,27400,0
20241021,163900,3955919400,27400,27400,27400,27400,0
20241021,163800,3955919400,27400,27400,27400,27400,0
20241021,163700,3955919400,27400,27400,27400,27400,0
20241021,163600,3955919400,27400,27400,27400,27400,0
20241021,163500,3955919400,27400,27400,27400,27400,0
20241021,163400,3955919400,27400,27400,27400,27400,0
20241021,163300,3955919400,27400,27400,27400,27400,0
20241021,163200,3955919400,27400,27400,27400,27400,0
20241021,163100,3955919400,27400,27400,27400,27400,0
20241021,163000,3955919400,27400,27400,27400,27400,0
20241021,162900,3955919400,27400,27400,27400,27400,0
20241021,162800,3955919400,27400,27400,27400,27400,0
20241021,162700,3955919400,27400,27400,27400,27400,0
20241021,162600,3955919400,27400,27400,27400,27400,0
20241021,162500,3955919400,27400,27400,27400,27400,0
20241021,162400,3955919400,27400,27400,27400,27400,0
20241021,162300,3955919400,27400,27400,27400,27400,0
20241021,162200,3955919400,27400,27400,27400,27400,6146
20241021,162100,3955919400,27400,27400,27400,27400,0
20241021,162000,3955919400,27400,27400,27400,27400,0
20241021,161900,3955919400,27400,27400,27400,27400,0
20241021,161800,3955919400,27400,27400,27400,27400,0
20241021,161700,3955919400,27400,27400,27400,27400,0
20241021,161600,3955919400,27400,27400,27400,27400,0
20241021,161500,3955919400,27400,27400,27400,27400,0
20241021,161400,3955919400,27400,27400,27400,27400,0
20241021,161300,3955919400,27400,27400,27400,27400,0
20241021,161200,3955919400,27400,27400,27400,27400,0
20241021,161100,3955919400,27400,27400,27400,27400,0
20241021,161000,3955919400,27400,27400,27400,27400,0
20241021,160900,3955919400,27400,27400,27400,27400,0
20241021,160800,3955919400,27400,27400,27400,27400,0
20241021,160700,3955919400,27400,27400,27400,27400,0
20241021,160600,3955919400,27400,27400,27400,27400,0
20241021,160500,3955919400,27400,27400,27400,27400,0
20241021,160400,3955919400,27400,27400,27400,27400,0
20241021,160300,3955919400,27400,27400,27400,27400,0
20241021,160200,3955919400,27400,27400,27400,27400,0
20241021,160100,3955919400,27400,27400,27400,27400,0
20241021,160000,3955919400,27400,27400,27400,27400,0
20241021,155900,3955919400,27400,27400,27400,27400,0
20241021,155800,3955919400,27400,27400,27400,27400,0
20241021,155700,3955919400,27400,27400,27400,27400,0
20241021,155600,3955919400,27400,27400,27400,27400,0
20241021,155500,3955919400,27400,27400,27400,27400,0
20241021,155400,3955919400,27400,27400,27400,27400,0
20241021,155300,3955919400,27400,27400,27400,27400,0
20241021,155200,3955919400,27400,27400,27400,27400,6146
20241021,155100,3955919400,27400,27400,27400,27400,0
20241021,155000,3955919400,27400,27400,27400,27400,0
20241021,154900,3955919400,27400,27400,27400,27400,0
20241021,154800,3955919400,27400,27400,27400,27400,0
20241021,154700,3955919400,27400,27400,27400,27400,0
20241021,154600,3955919400,27400,27400,27400,27400,0
20241021,154500,3955919400,27400,27400,27400,27400,0
20241021,154400,3955919400,27400,27400,27400,27400,0
20241021,154300,3955919400,27400,27400,27400,27400,0
20241021,154200,3955919400,27400,27400,27400,27400,0
20241021,154100,3955919400,27400,27400,27400,27400,0
20241021,154000,3955919400,27400,27400,27400,27400,0
20241021,153900,3955919400,27400,27400,27400,27400,0
20241021,153800,3955919400,27400,27400,27400,27400,0
20241021,153700,3955919400,27400,27400,27400,27400,0
20241021,153600,3955919400,27400,27400,27400,27400,0
20241021,153500,3955919400,27400,27400,27400,27400,0
20241021,153400,3955919400,27400,27400,27400,27400,0
20241021,153300,3955919400,27400,27400,27400,27400,0
20241021,153200,3955919400,27400,27400,27400,27400,0
20241021,153100,3955919400,27400,27400,27400,27400,0
20241021,153000,3955919400,27400,27400,27400,27400,6146
20241021,152900,3787519000,27450,27450,27450,27450,0
20241021,152800,3787519000,27450,27450,27450,27450,0
20241021,152700,3787519000,27450,27450,27450,27450,0
20241021,152600,3787519000,27450,27450,27450,27450,0
20241021,152500,3787519000,27450,27450,27450,27450,0
20241021,152400,3787519000,27450,27450,27450,27450,0
20241021,152300,3787519000,27450,27450,27450,27450,0
20241021,152200,3787519000,27450,27450,27450,27450,0
20241021,152100,3787519000,27450,27450,27450,27450,0
20241021,152000,3787519000,27450,27450,27450,27450,0
20241021,151900,3787519000,27450,27450,27450,27400,1912
20241021,151800,3735068000,27500,27500,27500,27450,1441
20241021,151700,3695508250,27500,27500,27500,27350,2832
20241021,151600,3617826750,27500,27450,27500,27450,818
20241021,151500,3595347150,27500,27500,27500,27400,1384
20241021,151400,3557336850,27450,27500,27500,27300,8862
20241021,151300,3315108900,27500,27450,27500,27450,947
20241021,151200,3289088250,27500,27500,27500,27500,536
20241021,151100,3274348250,27500,27500,27500,27450,850
20241021,151000,3250985350,27500,27500,27550,27450,901
20241021,150900,3226219150,27550,27450,27550,27450,883
20241021,150800,3201951950,27450,27500,27500,27450,1971
20241021,150700,3147772400,27500,27500,27500,27450,1005
20241021,150600,3120153950,27500,27500,27500,27450,900
20241021,150500,3095422150,27450,27450,27500,27450,1043
20241021,150400,3066766000,27450,27450,27450,27450,0
20241021,150300,3066766000,27450,27450,27500,27450,548
20241021,150200,3051723250,27450,27500,27500,27450,8
20241021,150100,3051503550,27500,27450,27500,27450,73
20241021,150000,3049498700,27450,27450,27450,27450,104
20241021,145900,3046643900,27450,27500,27500,27450,288
20241021,145800,3038738050,27550,27450,27550,27450,1640
20241021,145700,2993669250,27450,27450,27500,27450,38
20241021,145600,2992626050,27450,27500,27500,27450,60
20241021,145500,2990977200,27450,27450,27500,27450,139
20241021,145400,2987161450,27500,27450,27500,27450,4
20241021,145300,2987051600,27500,27450,27500,27450,215
20241021,145200,2981149650,27500,27500,27500,27500,1
20241021,145100,2981122150,27500,27500,27550,27500,712
20241021,145000,2961542100,27500,27500,27500,27500,56
20241021,144900,2960002100,27500,27500,27500,27500,201
20241021,144800,2954474600,27500,27500,27500,27500,244
20241021,144700,2947764600,27500,27500,27500,27500,75
20241021,144600,2945702100,27500,27500,27550,27500,158
20241021,144500,2941357000,27500,27500,27550,27500,36
20241021,144400,2940365450,27500,27500,27500,27500,75
20241021,144300,2938302950,27550,27550,27550,27500,901
20241021,144200,2913525100,27550,27500,27550,27500,6
20241021,144100,2913360000,27500,27500,27500,27500,44
20241021,144000,2912150000,27500,27550,27550,27500,732
20241021,143900,2892019900,27550,27500,27550,27500,125
20241021,143800,2888580750,27550,27550,27550,27500,660
20241021,143700,2870423900,27550,27550,27550,27550,60
20241021,143600,2868770900,27550,27500,27550,27500,26
20241021,143500,2868055300,27550,27550,27550,27550,12
20241021,143400,2867724700,27550,27550,27550,27550,28
20241021,143300,2866953300,27550,27500,27550,27500,380
20241021,143200,2856484450,27550,27500,27550,27500,10
20241021,143100,2856209300,27500,27550,27600,27500,511
20241021,143000,2842131250,27550,27500,27550,27500,57
20241021,142900,2840561300,27550,27550,27550,27500,15
20241021,142800,2840148200,27550,27550,27550,27550,10
20241021,142700,2839872700,27550,27500,27550,27500,30
20241021,142600,2839046400,27550,27550,27550,27550,109
20241021,142500,2836043450,27550,27500,27550,27500,99
20241021,142400,2833318000,27550,27500,27550,27500,19
20241021,142300,2832794750,27550,27550,27550,27550,43
20241021,142200,2831610100,27550,27550,27550,27550,0
20241021,142100,2831610100,27550,27500,27550,27500,155
20241021,142000,2827347500,27500,27550,27550,27500,227
20241021,141900,2821098500,27550,27550,27550,27550,200
20241021,141800,2815588500,27600,27550,27600,27550,1894
20241021,141700,2763314350,27550,27550,27550,27550,358
20241021,141600,2753451450,27500,27500,27550,27500,1983
20241021,141500,2698859850,27500,27450,27500,27450,444
20241021,141400,2686650100,27500,27500,27500,27500,5
20241021,141300,2686512600,27500,27450,27500,27450,802
20241021,141200,2664497650,27500,27450,27500,27450,211
20241021,141100,2658705550,27500,27500,27500,27500,28
20241021,141000,2657935550,27500,27450,27500,27450,659
20241021,140900,2639845900,27450,27400,27450,27400,9
20241021,140800,2639599050,27450,27450,27450,27450,14
20241021,140700,2639214750,27450,27400,27450,27400,64
20241021,140600,2637459700,27400,27400,27400,27400,124
20241021,140500,2634062100,27400,27450,27450,27400,56
20241021,140400,2632526700,27500,27550,27550,27450,77
20241021,140300,2630410600,27550,27450,27550,27450,6
20241021,140200,2630245600,27450,27450,27550,27450,2827
20241021,140100,2552603050,27400,27450,27450,27400,1512
20241021,140000,2511170200,27450,27400,27450,27400,239
20241021,135900,2504619850,27450,27450,27450,27450,11
20241021,135800,2504317900,27450,27450,27450,27450,9
20241021,135700,2504070850,27450,27400,27450,27400,78
20241021,135600,2501933150,27400,27450,27450,27350,180
20241021,135500,2497003200,27400,27400,27400,27400,56
20241021,135400,2495468800,27450,27400,27450,27400,5
20241021,135300,2495331750,27450,27400,27450,27400,122
20241021,135200,2491988900,27350,27400,27450,27350,844
20241021,135100,2468890450,27400,27400,27400,27400,4
20241021,135000,2468780850,27450,27350,27450,27350,121
20241021,134900,2465466150,27450,27450,27450,27450,2
20241021,134800,2465411250,27450,27300,27450,27300,3385
20241021,134700,2372943700,27350,27300,27350,27300,2007
20241021,134600,2318152500,27300,27300,27350,27300,3258
20241021,134500,2229175000,27300,27300,27350,27300,1179
20241021,134400,2196987900,27350,27350,27350,27350,9
20241021,134300,2196741750,27300,27400,27400,27300,2016
20241021,134200,2141604300,27400,27350,27400,27350,45
20241021,134100,2140371650,27400,27400,27400,27400,1364
20241021,134000,2102998050,27400,27400,27400,27400,874
20241021,133900,2079050450,27450,27450,27450,27450,25
20241021,133800,2078364200,27500,27450,27500,27450,126
20241021,133700,2074905300,27450,27450,27450,27450,0
20241021,133600,2074905300,27450,27450,27450,27450,117
20241021,133500,2071693650,27450,27400,27450,27400,564
20241021,133400,2056226850,27450,27450,27450,27450,151
20241021,133300,2052081900,27450,27450,27450,27450,4
20241021,133200,2051972100,27500,27450,27500,27450,107
20241021,133100,2049034850,27450,27450,27500,27450,1786
20241021,133000,2000004400,27400,27400,27450,27400,11
20241021,132900,1999702900,27400,27450,27450,27400,8
20241021,132800,1999483450,27450,27400,27450,27400,230
20241021,132700,1993181400,27350,27400,27450,27350,467
20241021,132600,1980385450,27450,27450,27450,27450,32
20241021,132500,1979507050,27450,27450,27450,27450,14
20241021,132400,1979122750,27450,27400,27450,27400,43
20241021,132300,1977944400,27450,27400,27450,27400,102
20241021,132200,1975149500,27450,27400,27450,27400,68
20241021,132100,1973286200,27400,27350,27400,27350,946
20241021,132000,1947365950,27400,27500,27500,27400,1584
20241021,131900,1903931000,27500,27500,27500,27500,31
20241021,131800,1903078500,27500,27450,27500,27450,15
20241021,131700,1902666600,27500,27500,27500,27500,6
20241021,131600,1902501600,27500,27500,27500,27500,0
20241021,131500,1902501600,27500,27450,27500,27450,136
20241021,131400,1898768300,27450,27500,27500,27450,174
20241021,131300,1893986850,27500,27500,27500,27500,0
20241021,131200,1893986850,27500,27500,27500,27500,102
20241021,131100,1891181850,27500,27500,27500,27500,399
20241021,131000,1880209350,27550,27500,27550,27500,8
20241021,130900,1879989000,27500,27500,27500,27500,39
20241021,130800,1878916500,27500,27500,27500,27500,108
20241021,130700,1875946500,27500,27500,27500,27500,510
20241021,130600,1861921500,27550,27500,27550,27500,6
20241021,130500,1861756350,27500,27500,27500,27500,694
20241021,130400,1842671350,27500,27500,27500,27500,7
20241021,130300,1842478850,27500,27500,27500,27500,143
20241021,130200,1838546350,27500,27500,27500,27500,657
20241021,130100,1820478850,27550,27550,27550,27500,56
20241021,130000,1818937550,27500,27500,27550,27500,59
20241021,125900,1817314600,27550,27550,27550,27550,0
20241021,125800,1817314600,27550,27550,27550,27550,2
20241021,125700,1817259500,27500,27500,27500,27500,5
20241021,125600,1817122000,27550,27550,27550,27500,359
20241021,125500,1807245000,27550,27550,27550,27550,40
20241021,125400,1806143000,27550,27500,27550,27500,253
20241021,125300,1799173000,27550,27550,27550,27550,5
20241021,125200,1799035250,27550,27550,27550,27500,18
20241021,125100,1798539750,27550,27500,27550,27500,25
20241021,125000,1797851200,27550,27550,27550,27550,64
20241021,124900,1796088000,27500,27600,27600,27500,45
20241021,124800,1794850000,27600,27500,27600,27500,186
20241021,124700,1789725700,27600,27600,27600,27600,2
20241021,124600,1789670500,27500,27500,27500,27500,0
20241021,124500,1789670500,27500,27500,27550,27500,513
20241021,124400,1775543650,27550,27550,27550,27550,10
20241021,124300,1775268150,27550,27600,27600,27500,79
20241021,124200,1773092800,27600,27500,27600,27500,13
20241021,124100,1772734800,27500,27600,27600,27500,11
20241021,124000,1772431300,27600,27550,27600,27500,560
20241021,123900,1757001150,27500,27500,27500,27500,63
20241021,123800,1755268650,27550,27500,27550,27500,66
20241021,123700,1753453350,27500,27500,27500,27500,258
20241021,123600,1746358350,27500,27500,27500,27500,142
20241021,123500,1742453350,27500,27500,27550,27500,246
20241021,123400,1735688200,27500,27500,27500,27500,0
20241021,123300,1735688200,27500,27500,27500,27500,52
20241021,123200,1734258200,27500,27500,27500,27500,49
20241021,123100,1732910700,27500,27500,27500,27500,4
20241021,123000,1732800700,27500,27500,27500,27500,8
20241021,122900,1732580700,27500,27500,27500,27500,37
20241021,122800,1731563200,27500,27500,27500,27500,50
20241021,122700,1730188200,27500,27500,27500,27500,13
20241021,122600,1729830700,27500,27500,27500,27500,7
20241021,122500,1729638200,27500,27500,27500,27500,0
20241021,122400,1729638200,27500,27500,27500,27500,708
20241021,122300,1710168200,27550,27550,27550,27550,0
20241021,122200,1710168200,27550,27550,27550,27500,5
20241021,122100,1710030550,27550,27500,27550,27500,599
20241021,122000,1693555450,27500,27550,27550,27500,1081
20241021,121900,1663825750,27500,27500,27550,27500,68
20241021,121800,1661955000,27500,27500,27500,27500,46
20241021,121700,1660690000,27500,27500,27550,27500,94
20241021,121600,1658104200,27500,27550,27550,27500,22
20241021,121500,1657499150,27550,27500,27550,27500,77
20241021,121400,1655379300,27500,27500,27500,27500,15
20241021,121300,1654966800,27550,27550,27550,27550,0
20241021,121200,1654966800,27550,27500,27550,27500,23
20241021,121100,1654333300,27500,27500,27500,27500,0
20241021,121000,1654333300,27500,27500,27500,27500,7
20241021,120900,1654140800,27500,27500,27500,27500,9
20241021,120800,1653893300,27600,27600,27600,27600,0
20241021,120700,1653893300,27600,27550,27600,27500,250
20241021,120600,1647003950,27550,27550,27550,27550,115
20241021,120500,1643835700,27600,27600,27600,27600,105
20241021,120400,1640937700,27600,27600,27600,27600,1
20241021,120300,1640910100,27600,27600,27600,27600,9
20241021,120200,1640661700,27600,27600,27600,27600,5
20241021,120100,1640523700,27650,27700,27700,27650,296
20241021,120000,1632338800,27650,27600,27700,27600,1384
20241021,115900,1594049500,27600,27600,27600,27600,17
20241021,115800,1593580300,27650,27600,27650,27600,760
20241021,115700,1572602700,27600,27600,27650,27600,30
20241021,115600,1571774650,27600,27600,27650,27600,42
20241021,115500,1570614850,27600,27600,27600,27600,37
20241021,115400,1569593650,27650,27600,27650,27600,180
20241021,115300,1564624950,27600,27600,27600,27600,51
20241021,115200,1563217350,27600,27600,27600,27600,25
20241021,115100,1562527350,27600,27600,27650,27600,59
20241021,115000,1560898250,27600,27600,27600,27600,76
20241021,114900,1558800650,27600,27600,27600,27600,26
20241021,114800,1558083050,27600,27600,27600,27600,37
20241021,114700,1557061850,27650,27650,27650,27650,0
20241021,114600,1557061850,27650,27600,27650,27600,281
20241021,114500,1549302300,27600,27650,27650,27600,475
20241021,114400,1536179100,27650,27650,27650,27650,11
20241021,114300,1535874950,27650,27650,27650,27650,62
20241021,114200,1534160650,27650,27650,27650,27650,3
20241021,114100,1534077700,27700,27700,27700,27700,131
20241021,114000,1530449000,27700,27700,27750,27700,1303
20241021,113900,1494344800,27700,27700,27700,27700,545
20241021,113800,1479248300,27700,27700,27700,27700,20
20241021,113700,1478694300,27750,27750,27750,27750,4
20241021,113600,1478583300,27700,27600,27750,27600,331
20241021,113500,1469413300,27600,27600,27600,27600,0
20241021,113400,1469413300,27600,27600,27650,27600,175
20241021,113300,1464575450,27600,27600,27600,27600,8
20241021,113200,1464354650,27700,27650,27700,27600,541
20241021,113100,1449398950,27650,27700,27700,27650,128
20241021,113000,1445853500,27700,27700,27750,27700,944
20241021,112900,1419704600,27750,27600,27750,27600,2150
20241021,112800,1360205250,27600,27650,27650,27600,208
20241021,112700,1354464350,27650,27600,27650,27600,334
20241021,112600,1345229400,27600,27500,27600,27500,1893
20241021,112500,1293024300,27500,27500,27500,27500,339
20241021,112400,1283701800,27500,27500,27550,27500,79
20241021,112300,1281527800,27500,27500,27500,27500,27
20241021,112200,1280785300,27500,27500,27500,27500,44
20241021,112100,1279575300,27500,27500,27500,27500,33
20241021,112000,1278667800,27500,27500,27500,27500,48
20241021,111900,1277347800,27500,27500,27500,27500,27
20241021,111800,1276605300,27500,27500,27550,27500,162
20241021,111700,1272147200,27500,27500,27500,27500,79
20241021,111600,1269974700,27500,27500,27550,27500,276
20241021,111500,1262384650,27500,27500,27550,27500,38
20241021,111400,1261339600,27550,27550,27550,27550,0
20241021,111300,1261339600,27550,27550,27550,27550,20
20241021,111200,1260788600,27500,27500,27500,27500,736
20241021,111100,1240548600,27500,27550,27550,27500,30
20241021,111000,1239723550,27550,27500,27550,27500,31
20241021,110900,1238871000,27500,27500,27500,27500,41
20241021,110800,1237743500,27500,27500,27500,27500,37
20241021,110700,1236726000,27500,27500,27500,27500,41
20241021,110600,1235598500,27500,27500,27500,27500,430
20241021,110500,1223773500,27500,27500,27500,27500,301
20241021,110400,1215496000,27550,27550,27550,27550,546
20241021,110300,1200453700,27550,27600,27650,27550,1390
20241021,110200,1162091350,27600,27600,27600,27600,7
20241021,110100,1161898150,27600,27600,27650,27600,517
20241021,110000,1147616350,27650,27600,27650,27600,83
20241021,105900,1145325400,27600,27600,27600,27600,34
20241021,105800,1144387000,27600,27600,27600,27600,36
20241021,105700,1143393400,27600,27600,27600,27600,68
20241021,105600,1141516600,27600,27600,27600,27600,32
20241021,105500,1140633400,27650,27600,27650,27600,72
20241021,105400,1138646150,27650,27650,27650,27650,139
20241021,105300,1134802800,27650,27650,27650,27650,119
20241021,105200,1131512450,27700,27650,27700,27650,72
20241021,105100,1129521050,27700,27600,27700,27600,5
20241021,105000,1129382950,27750,27650,27750,27600,1222
20241021,104900,1095558200,27600,27550,27600,27550,173
20241021,104800,1090784650,27550,27550,27600,27550,62
20241021,104700,1089076400,27600,27600,27600,27550,67
20241021,104600,1087228550,27600,27600,27600,27600,20
20241021,104500,1086676550,27550,27550,27550,27550,13
20241021,104400,1086318400,27550,27550,27550,27550,234
20241021,104300,1079871700,27550,27550,27550,27550,339
20241021,104200,1070532250,27550,27550,27600,27550,104
20241021,104100,1067667000,27550,27600,27600,27550,77
20241021,104000,1065543600,27600,27600,27600,27600,20
20241021,103900,1064991600,27550,27550,27550,27550,74
20241021,103800,1062952900,27550,27600,27600,27550,186
20241021,103700,1057827500,27600,27650,27650,27600,312
20241021,103600,1049202200,27650,27550,27650,27550,593
20241021,103500,1032835800,27550,27550,27550,27550,138
20241021,103400,1029033900,27550,27550,27550,27550,71
20241021,103300,1027077850,27550,27550,27600,27550,230
20241021,103200,1020739350,27550,27600,27600,27550,154
20241021,103100,1016490050,27550,27600,27600,27550,158
20241021,103000,1012132700,27600,27500,27600,27500,53
20241021,102900,1010671700,27600,27500,27600,27500,7
20241021,102800,1010479100,27550,27600,27600,27550,33
20241021,102700,1009568450,27600,27500,27600,27500,567
20241021,102600,993933650,27500,27500,27550,27500,361
20241021,102500,983991650,27500,27450,27500,27450,1051
20241021,102400,955090350,27450,27450,27500,27450,32
20241021,102300,954211900,27500,27450,27500,27450,3
20241021,102200,954129450,27450,27400,27450,27400,344
20241021,102100,944687500,27450,27450,27450,27450,330
20241021,102000,935629000,27500,27400,27500,27400,253
20241021,101900,928685450,27400,27400,27450,27400,66
20241021,101800,926877000,27450,27450,27450,27400,110
20241021,101700,923858450,27450,27450,27500,27450,176
20241021,101600,919025900,27500,27500,27500,27500,4
20241021,101500,918915900,27450,27400,27450,27400,70
20241021,101400,916994600,27450,27450,27450,27450,75
20241021,101300,914935850,27400,27500,27500,27400,64
20241021,101200,913176850,27350,27300,27550,27300,1140
20241021,101100,881879950,27300,27300,27300,27250,65
20241021,101000,880105650,27300,27250,27300,27250,164
20241021,100900,875628500,27300,27300,27350,27250,1686
20241021,100800,829634950,27300,27350,27400,27300,553
20241021,100700,814515900,27350,27350,27400,27350,43
20241021,100600,813339800,27350,27350,27400,27350,17
20241021,100500,812874550,27400,27400,27400,27350,63
20241021,100400,811148650,27400,27400,27400,27400,104
20241021,100300,808299050,27350,27350,27400,27350,1031
20241021,100200,780101150,27350,27400,27400,27350,184
20241021,100100,775067000,27350,27400,27400,27350,202
20241021,100000,769538450,27400,27400,27450,27400,39
20241021,095900,768469800,27400,27400,27400,27400,52
20241021,095800,767045000,27400,27400,27400,27400,111
20241021,095700,764003600,27400,27400,27400,27400,464
20241021,095600,751290000,27400,27450,27450,27400,111
20241021,095500,748246450,27450,27450,27450,27450,41
20241021,095400,747121000,27450,27450,27450,27400,6
20241021,095300,746956350,27450,27450,27450,27450,54
20241021,095200,745474050,27450,27400,27450,27400,299
20241021,095100,737278750,27400,27450,27450,27400,135
20241021,095000,733574350,27500,27550,27550,27500,53
20241021,094900,732116800,27550,27500,27550,27500,173
20241021,094800,727359050,27500,27550,27550,27500,133
20241021,094700,723694950,27550,27600,27600,27550,407
20241021,094600,712479250,27600,27550,27600,27550,203
20241021,094500,706886200,27550,27450,27550,27450,139
20241021,094400,703061850,27500,27500,27550,27500,135
20241021,094300,699349100,27600,27500,27600,27500,802
20241021,094200,677232000,27500,27450,27500,27450,191
20241021,094100,671979650,27500,27450,27500,27450,99
20241021,094000,669260650,27450,27450,27500,27400,60
20241021,093900,667614100,27450,27450,27500,27400,259
20241021,093800,660499700,27500,27500,27500,27500,1319
20241021,093700,624227200,27400,27350,27450,27300,1615
20241021,093600,579911350,27350,27300,27350,27300,47
20241021,093500,578626250,27300,27300,27350,27300,40
20241021,093400,577534100,27400,27250,27400,27200,1400
20241021,093300,539241800,27200,27250,27350,27200,204
20241021,093200,533681600,27300,27350,27350,27300,495
20241021,093100,520151150,27350,27250,27400,27250,59
20241021,093000,518540100,27300,27300,27300,27300,125
20241021,092900,515127600,27300,27250,27400,27100,4157
20241021,092800,402092350,27300,27350,27350,27300,186
20241021,092700,397014350,27350,27350,27350,27300,129
20241021,092600,393489650,27350,27400,27400,27350,281
20241021,092500,385794150,27400,27400,27500,27400,96
20241021,092400,383163650,27400,27400,27450,27400,183
20241021,092300,378142500,27400,27400,27400,27400,68
20241021,092200,376279300,27450,27450,27450,27450,115
20241021,092100,373122550,27450,27450,27450,27400,83
20241021,092000,370846450,27500,27450,27500,27450,120
20241021,091900,367547900,27450,27450,27450,27400,1056
20241021,091800,338578400,27400,27450,27450,27400,101
20241021,091700,335808900,27450,27500,27550,27450,751
20241021,091600,315193600,27450,27450,27550,27450,525
20241021,091500,300740900,27450,27400,27450,27400,28
20241021,091400,299972850,27450,27450,27450,27450,214
20241021,091300,294098550,27450,27450,27450,27450,50
20241021,091200,292726050,27400,27400,27400,27400,1016
20241021,091100,264887650,27450,27250,27450,27250,1441
20241021,091000,225423800,27350,27300,27350,27250,672
20241021,090900,207107400,27250,27200,27250,27150,1063
20241021,090800,178188100,27200,27300,27300,27200,1370
20241021,090700,140845600,27300,27400,27400,27300,1532
20241021,090600,98909000,27450,27400,27450,27400,58
20241021,090500,97319750,27450,27500,27500,27450,1403
20241021,090400,58806550,27550,27550,27550,27550,13
20241021,090300,58448400,27500,27500,27600,27450,106
20241021,090200,55531500,27500,27550,27600,27500,672
20241021,090100,37039650,27550,27600,27600,27550,363
20241021,090000,27027350,27600,27550,27600,27550,970