KissMeData/028050/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191200,32537069550,21650,21650,21650,21650,94756
20241002,191100,32537069550,21650,21650,21650,21650,0
20241002,191000,32537069550,21650,21650,21650,21650,0
20241002,190900,32537069550,21650,21650,21650,21650,0
20241002,190800,32537069550,21650,21650,21650,21650,0
20241002,190700,32537069550,21650,21650,21650,21650,0
20241002,190600,32537069550,21650,21650,21650,21650,0
20241002,190500,32537069550,21650,21650,21650,21650,0
20241002,190400,32537069550,21650,21650,21650,21650,0
20241002,190300,32537069550,21650,21650,21650,21650,0
20241002,190200,32537069550,21650,21650,21650,21650,0
20241002,190100,32537069550,21650,21650,21650,21650,0
20241002,190000,32537069550,21650,21650,21650,21650,0
20241002,185900,32537069550,21650,21650,21650,21650,0
20241002,185800,32537069550,21650,21650,21650,21650,0
20241002,185700,32537069550,21650,21650,21650,21650,0
20241002,185600,32537069550,21650,21650,21650,21650,0
20241002,185500,32537069550,21650,21650,21650,21650,0
20241002,185400,32537069550,21650,21650,21650,21650,0
20241002,185300,32537069550,21650,21650,21650,21650,0
20241002,185200,32537069550,21650,21650,21650,21650,0
20241002,185100,32537069550,21650,21650,21650,21650,0
20241002,185000,32537069550,21650,21650,21650,21650,0
20241002,184900,32537069550,21650,21650,21650,21650,0
20241002,184800,32537069550,21650,21650,21650,21650,0
20241002,184700,32537069550,21650,21650,21650,21650,0
20241002,184600,32537069550,21650,21650,21650,21650,0
20241002,184500,32537069550,21650,21650,21650,21650,0
20241002,184400,32537069550,21650,21650,21650,21650,0
20241002,184300,32537069550,21650,21650,21650,21650,0
20241002,184200,32537069550,21650,21650,21650,21650,94756
20241002,184100,32537069550,21650,21650,21650,21650,0
20241002,184000,32537069550,21650,21650,21650,21650,0
20241002,183900,32537069550,21650,21650,21650,21650,0
20241002,183800,32537069550,21650,21650,21650,21650,0
20241002,183700,32537069550,21650,21650,21650,21650,0
20241002,183600,32537069550,21650,21650,21650,21650,0
20241002,183500,32537069550,21650,21650,21650,21650,0
20241002,183400,32537069550,21650,21650,21650,21650,0
20241002,183300,32537069550,21650,21650,21650,21650,0
20241002,183200,32537069550,21650,21650,21650,21650,0
20241002,183100,32537069550,21650,21650,21650,21650,0
20241002,183000,32537069550,21650,21650,21650,21650,0
20241002,182900,32537069550,21650,21650,21650,21650,0
20241002,182800,32537069550,21650,21650,21650,21650,0
20241002,182700,32537069550,21650,21650,21650,21650,0
20241002,182600,32537069550,21650,21650,21650,21650,0
20241002,182500,32537069550,21650,21650,21650,21650,0
20241002,182400,32537069550,21650,21650,21650,21650,0
20241002,182300,32537069550,21650,21650,21650,21650,0
20241002,182200,32537069550,21650,21650,21650,21650,0
20241002,182100,32537069550,21650,21650,21650,21650,0
20241002,182000,32537069550,21650,21650,21650,21650,0
20241002,181900,32537069550,21650,21650,21650,21650,0
20241002,181800,32537069550,21650,21650,21650,21650,0
20241002,181700,32537069550,21650,21650,21650,21650,0
20241002,181600,32537069550,21650,21650,21650,21650,0
20241002,181500,32537069550,21650,21650,21650,21650,0
20241002,181400,32537069550,21650,21650,21650,21650,0
20241002,181300,32537069550,21650,21650,21650,21650,0
20241002,181200,32537069550,21650,21650,21650,21650,94756
20241002,181100,32537069550,21650,21650,21650,21650,0
20241002,181000,32537069550,21650,21650,21650,21650,0
20241002,180900,32537069550,21650,21650,21650,21650,0
20241002,180800,32537069550,21650,21650,21650,21650,0
20241002,180700,32537069550,21650,21650,21650,21650,0
20241002,180600,32537069550,21650,21650,21650,21650,0
20241002,180500,32537069550,21650,21650,21650,21650,0
20241002,180400,32537069550,21650,21650,21650,21650,0
20241002,180300,32537069550,21650,21650,21650,21650,0
20241002,180200,32537069550,21650,21650,21650,21650,0
20241002,180100,32537069550,21650,21650,21650,21650,0
20241002,180000,32537069550,21650,21650,21650,21650,0
20241002,175900,32537069550,21650,21650,21650,21650,0
20241002,175800,32537069550,21650,21650,21650,21650,0
20241002,175700,32537069550,21650,21650,21650,21650,0
20241002,175600,32537069550,21650,21650,21650,21650,0
20241002,175500,32537069550,21650,21650,21650,21650,0
20241002,175400,32537069550,21650,21650,21650,21650,0
20241002,175300,32537069550,21650,21650,21650,21650,0
20241002,175200,32537069550,21650,21650,21650,21650,0
20241002,175100,32537069550,21650,21650,21650,21650,0
20241002,175000,32537069550,21650,21650,21650,21650,0
20241002,174900,32537069550,21650,21650,21650,21650,0
20241002,174800,32537069550,21650,21650,21650,21650,0
20241002,174700,32537069550,21650,21650,21650,21650,0
20241002,174600,32537069550,21650,21650,21650,21650,0
20241002,174500,32537069550,21650,21650,21650,21650,0
20241002,174400,32537069550,21650,21650,21650,21650,0
20241002,174300,32537069550,21650,21650,21650,21650,0
20241002,174200,32537069550,21650,21650,21650,21650,94756
20241002,174100,32537069550,21650,21650,21650,21650,0
20241002,174000,32537069550,21650,21650,21650,21650,0
20241002,173900,32537069550,21650,21650,21650,21650,0
20241002,173800,32537069550,21650,21650,21650,21650,0
20241002,173700,32537069550,21650,21650,21650,21650,0
20241002,173600,32537069550,21650,21650,21650,21650,0
20241002,173500,32537069550,21650,21650,21650,21650,0
20241002,173400,32537069550,21650,21650,21650,21650,0
20241002,173300,32537069550,21650,21650,21650,21650,0
20241002,173200,32537069550,21650,21650,21650,21650,0
20241002,173100,32537069550,21650,21650,21650,21650,0
20241002,173000,32537069550,21650,21650,21650,21650,0
20241002,172900,32537069550,21650,21650,21650,21650,0
20241002,172800,32537069550,21650,21650,21650,21650,0
20241002,172700,32537069550,21650,21650,21650,21650,0
20241002,172600,32537069550,21650,21650,21650,21650,0
20241002,172500,32537069550,21650,21650,21650,21650,0
20241002,172400,32537069550,21650,21650,21650,21650,0
20241002,172300,32537069550,21650,21650,21650,21650,0
20241002,172200,32537069550,21650,21650,21650,21650,0
20241002,172100,32537069550,21650,21650,21650,21650,0
20241002,172000,32537069550,21650,21650,21650,21650,0
20241002,171900,32537069550,21650,21650,21650,21650,0
20241002,171800,32537069550,21650,21650,21650,21650,0
20241002,171700,32537069550,21650,21650,21650,21650,0
20241002,171600,32537069550,21650,21650,21650,21650,0
20241002,171500,32537069550,21650,21650,21650,21650,0
20241002,171400,32537069550,21650,21650,21650,21650,0
20241002,171300,32537069550,21650,21650,21650,21650,0
20241002,171200,32537069550,21650,21650,21650,21650,94756
20241002,171100,32537069550,21650,21650,21650,21650,0
20241002,171000,32537069550,21650,21650,21650,21650,0
20241002,170900,32537069550,21650,21650,21650,21650,0
20241002,170800,32537069550,21650,21650,21650,21650,0
20241002,170700,32537069550,21650,21650,21650,21650,0
20241002,170600,32537069550,21650,21650,21650,21650,0
20241002,170500,32537069550,21650,21650,21650,21650,0
20241002,170400,32537069550,21650,21650,21650,21650,0
20241002,170300,32537069550,21650,21650,21650,21650,0
20241002,170200,32537069550,21650,21650,21650,21650,0
20241002,170100,32537069550,21650,21650,21650,21650,0
20241002,170000,32537069550,21650,21650,21650,21650,0
20241002,165900,32537069550,21650,21650,21650,21650,0
20241002,165800,32537069550,21650,21650,21650,21650,0
20241002,165700,32537069550,21650,21650,21650,21650,0
20241002,165600,32537069550,21650,21650,21650,21650,0
20241002,165500,32537069550,21650,21650,21650,21650,0
20241002,165400,32537069550,21650,21650,21650,21650,0
20241002,165300,32537069550,21650,21650,21650,21650,0
20241002,165200,32537069550,21650,21650,21650,21650,0
20241002,165100,32537069550,21650,21650,21650,21650,0
20241002,165000,32537069550,21650,21650,21650,21650,0
20241002,164900,32537069550,21650,21650,21650,21650,0
20241002,164800,32537069550,21650,21650,21650,21650,0
20241002,164700,32537069550,21650,21650,21650,21650,0
20241002,164600,32537069550,21650,21650,21650,21650,0
20241002,164500,32537069550,21650,21650,21650,21650,0
20241002,164400,32537069550,21650,21650,21650,21650,0
20241002,164300,32537069550,21650,21650,21650,21650,0
20241002,164200,32537069550,21650,21650,21650,21650,94756
20241002,164100,32537069550,21650,21650,21650,21650,0
20241002,164000,32537069550,21650,21650,21650,21650,0
20241002,163900,32537069550,21650,21650,21650,21650,0
20241002,163800,32537069550,21650,21650,21650,21650,0
20241002,163700,32537069550,21650,21650,21650,21650,0
20241002,163600,32537069550,21650,21650,21650,21650,0
20241002,163500,32537069550,21650,21650,21650,21650,0
20241002,163400,32537069550,21650,21650,21650,21650,0
20241002,163300,32537069550,21650,21650,21650,21650,0
20241002,163200,32537069550,21650,21650,21650,21650,0
20241002,163100,32537069550,21650,21650,21650,21650,0
20241002,163000,32537069550,21650,21650,21650,21650,0
20241002,162900,32537069550,21650,21650,21650,21650,0
20241002,162800,32537069550,21650,21650,21650,21650,0
20241002,162700,32537069550,21650,21650,21650,21650,0
20241002,162600,32537069550,21650,21650,21650,21650,0
20241002,162500,32537069550,21650,21650,21650,21650,0
20241002,162400,32537069550,21650,21650,21650,21650,0
20241002,162300,32537069550,21650,21650,21650,21650,0
20241002,162200,32537069550,21650,21650,21650,21650,0
20241002,162100,32537069550,21650,21650,21650,21650,0
20241002,162000,32537069550,21650,21650,21650,21650,0
20241002,161900,32537069550,21650,21650,21650,21650,0
20241002,161800,32537069550,21650,21650,21650,21650,0
20241002,161700,32537069550,21650,21650,21650,21650,0
20241002,161600,32537069550,21650,21650,21650,21650,0
20241002,161500,32537069550,21650,21650,21650,21650,0
20241002,161400,32537069550,21650,21650,21650,21650,0
20241002,161300,32537069550,21650,21650,21650,21650,0
20241002,161200,32537069550,21650,21650,21650,21650,94756
20241002,161100,32537069550,21650,21650,21650,21650,0
20241002,161000,32537069550,21650,21650,21650,21650,0
20241002,160900,32537069550,21650,21650,21650,21650,0
20241002,160800,32537069550,21650,21650,21650,21650,0
20241002,160700,32537069550,21650,21650,21650,21650,0
20241002,160600,32537069550,21650,21650,21650,21650,0
20241002,160500,32537069550,21650,21650,21650,21650,0
20241002,160400,32537069550,21650,21650,21650,21650,0
20241002,160300,32537069550,21650,21650,21650,21650,0
20241002,160200,32537069550,21650,21650,21650,21650,0
20241002,160100,32537069550,21650,21650,21650,21650,0
20241002,160000,32537069550,21650,21650,21650,21650,0
20241002,155900,32537069550,21650,21650,21650,21650,0
20241002,155800,32537069550,21650,21650,21650,21650,0
20241002,155700,32537069550,21650,21650,21650,21650,0
20241002,155600,32537069550,21650,21650,21650,21650,0
20241002,155500,32537069550,21650,21650,21650,21650,0
20241002,155400,32537069550,21650,21650,21650,21650,0
20241002,155300,32537069550,21650,21650,21650,21650,0
20241002,155200,32537069550,21650,21650,21650,21650,0
20241002,155100,32537069550,21650,21650,21650,21650,0
20241002,155000,32537069550,21650,21650,21650,21650,0
20241002,154900,32537069550,21650,21650,21650,21650,0
20241002,154800,32537069550,21650,21650,21650,21650,0
20241002,154700,32537069550,21650,21650,21650,21650,0
20241002,154600,32537069550,21650,21650,21650,21650,0
20241002,154500,32537069550,21650,21650,21650,21650,0
20241002,154400,32537069550,21650,21650,21650,21650,0
20241002,154300,32537069550,21650,21650,21650,21650,0
20241002,154200,32537069550,21650,21650,21650,21650,94756
20241002,154100,32537069550,21650,21650,21650,21650,0
20241002,154000,32537069550,21650,21650,21650,21650,0
20241002,153900,32537069550,21650,21650,21650,21650,0
20241002,153800,32537069550,21650,21650,21650,21650,0
20241002,153700,32537069550,21650,21650,21650,21650,0
20241002,153600,32537069550,21650,21650,21650,21650,0
20241002,153500,32537069550,21650,21650,21650,21650,0
20241002,153400,32537069550,21650,21650,21650,21650,0
20241002,153300,32537069550,21650,21650,21650,21650,0
20241002,153200,32537069550,21650,21650,21650,21650,0
20241002,153100,32537069550,21650,21650,21650,21650,0
20241002,153000,32537069550,21650,21650,21650,21650,94756
20241002,152900,30485602150,21650,21650,21650,21650,0
20241002,152800,30485602150,21650,21650,21650,21650,0
20241002,152700,30485602150,21650,21650,21650,21650,0
20241002,152600,30485602150,21650,21650,21650,21650,0
20241002,152500,30485602150,21650,21650,21650,21650,0
20241002,152400,30485602150,21650,21650,21650,21650,0
20241002,152300,30485602150,21650,21650,21650,21650,0
20241002,152200,30485602150,21650,21650,21650,21650,0
20241002,152100,30485602150,21650,21650,21650,21650,0
20241002,152000,30485602150,21650,21650,21650,21650,0
20241002,151900,30485602150,21650,21700,21700,21600,19423
20241002,151800,30065042100,21700,21700,21700,21650,13458
20241002,151700,29773589000,21700,21650,21700,21650,3939
20241002,151600,29688210400,21700,21650,21700,21650,4168
20241002,151500,29597943050,21700,21750,21750,21650,10329
20241002,151400,29373812900,21750,21700,21750,21650,10781
20241002,151300,29139873500,21700,21750,21750,21650,5054
20241002,151200,29030328750,21700,21700,21750,21650,19551
20241002,151100,28606033400,21700,21700,21700,21650,1718
20241002,151000,28568757900,21700,21700,21750,21650,10593
20241002,150900,28338976650,21700,21650,21750,21650,2683
20241002,150800,28280753100,21700,21700,21700,21650,5088
20241002,150700,28170363700,21700,21650,21700,21650,970
20241002,150600,28149359700,21650,21750,21750,21650,27071
20241002,150500,27562089300,21700,21750,21750,21700,2203
20241002,150400,27514236750,21750,21750,21800,21700,4995
20241002,150300,27405612200,21700,21750,21800,21700,4501
20241002,150200,27307811000,21750,21750,21800,21700,3785
20241002,150100,27225486800,21750,21700,21800,21650,6574
20241002,150000,27082781700,21650,21650,21750,21650,3527
20241002,145900,27006272400,21650,21700,21750,21650,7892
20241002,145800,26835091250,21700,21700,21800,21650,7253
20241002,145700,26677494650,21750,21700,21750,21700,665
20241002,145600,26663055500,21750,21750,21750,21700,1191
20241002,145500,26637182650,21700,21700,21750,21700,1178
20241002,145400,26611616900,21700,21750,21750,21700,3054
20241002,145300,26545305800,21700,21700,21750,21700,1142
20241002,145200,26520503400,21750,21750,21800,21700,2355
20241002,145100,26469330700,21750,21750,21800,21700,9722
20241002,145000,26257948650,21750,21750,21800,21750,1442
20241002,144900,26226548650,21800,21750,21800,21700,3221
20241002,144800,26156460550,21750,21750,21800,21700,5031
20241002,144700,26047062050,21800,21800,21800,21750,6748
20241002,144600,25900116750,21800,21750,21800,21750,1325
20241002,144500,25871241150,21750,21800,21800,21750,505
20241002,144400,25860238200,21750,21800,21850,21750,4361
20241002,144300,25765294400,21800,21800,21850,21750,11668
20241002,144200,25510938600,21800,21850,21850,21800,1391
20241002,144100,25480568950,21800,21850,21900,21800,2794
20241002,144000,25419565000,21850,21900,21900,21800,5210
20241002,143900,25305729950,21850,21900,21900,21800,3174
20241002,143800,25236364800,21850,21900,21900,21800,6337
20241002,143700,25097907700,21900,21900,21900,21850,1090
20241002,143600,25074044450,21900,21950,21950,21900,459
20241002,143500,25063978350,21950,21900,21950,21900,876
20241002,143400,25044764950,21900,21900,21950,21900,2150
20241002,143300,24997676750,21950,21900,21950,21900,2911
20241002,143200,24933891700,21950,22000,22000,21900,1110
20241002,143100,24909571900,22000,21950,22000,21900,5594
20241002,143000,24786781800,21950,22000,22000,21950,713
20241002,142900,24771119300,21950,21950,22000,21950,473
20241002,142800,24760717200,21950,21950,22000,21950,249
20241002,142700,24755242100,22000,22000,22000,21950,483
20241002,142600,24744620000,21950,21950,22000,21950,641
20241002,142500,24730545000,22000,21950,22000,21950,653
20241002,142400,24716187100,21950,21950,22000,21900,206
20241002,142300,24711662050,21950,21950,22000,21950,2218
20241002,142200,24662946600,21950,21950,22000,21950,623
20241002,142100,24649266350,22000,22000,22050,21950,907
20241002,142000,24629313250,22000,22050,22050,22000,4314
20241002,141900,24534399150,22000,22050,22050,22000,387
20241002,141800,24525868350,22000,22000,22050,22000,165
20241002,141700,24522232750,22050,22050,22100,21950,16202
20241002,141600,24165470350,22050,22050,22050,21950,9284
20241002,141500,23961204300,22000,22000,22050,21950,4250
20241002,141400,23867700250,22050,22050,22050,22000,426
20241002,141300,23858311200,22050,22050,22050,22000,666
20241002,141200,23843628400,22050,22050,22050,22000,282
20241002,141100,23837414350,22050,22000,22050,22000,385
20241002,141000,23828926850,22000,22050,22050,22000,333
20241002,140900,23821588400,22050,22000,22050,22000,568
20241002,140800,23809068250,22000,22050,22050,22000,422
20241002,140700,23799764700,22050,22000,22050,21900,7430
20241002,140600,23636305850,22000,21950,22000,21950,4401
20241002,140500,23539659550,21950,21950,22000,21950,949
20241002,140400,23518784550,21950,21950,22000,21900,1924
20241002,140300,23476547400,21900,21900,21950,21900,739
20241002,140200,23460339500,21900,21900,22000,21900,903
20241002,140100,23440530350,21900,21900,22000,21900,829
20241002,140000,23422342650,21900,21900,21950,21850,5743
20241002,135900,23296562850,21950,22000,22000,21900,937
20241002,135800,23276001650,21950,21950,21950,21850,5273
20241002,135700,23160580000,21850,21950,22000,21850,8100
20241002,135600,22983071650,21950,22000,22000,21950,13018
20241002,135500,22696871500,22050,22050,22050,22000,1379
20241002,135400,22666502450,22000,22050,22050,22000,666
20241002,135300,22651839600,22050,22000,22050,22000,644
20241002,135200,22637644100,22000,22000,22050,22000,437
20241002,135100,22628018300,22050,22050,22050,22000,755
20241002,135000,22611381900,22000,22000,22050,22000,847
20241002,134900,22592735400,22050,22000,22100,22000,1441
20241002,134800,22560977600,22050,22100,22100,22050,994
20241002,134700,22539051250,22050,22050,22100,22050,968
20241002,134600,22517677200,22100,22000,22100,22000,971
20241002,134500,22496259700,22000,22000,22050,22000,1418
20241002,134400,22465001800,22050,22000,22050,22000,647
20241002,134300,22450753600,22050,22050,22050,22000,1347
20241002,134200,22421077000,22000,22100,22100,22000,346
20241002,134100,22413458300,22050,22000,22050,22000,3080
20241002,134000,22345565100,22000,22050,22050,22000,2495
20241002,133900,22290568650,22050,22000,22050,22000,1723
20241002,133800,22252627500,22000,22000,22050,22000,593
20241002,133700,22239574100,22000,22000,22100,22000,1088
20241002,133600,22215606200,22000,22000,22100,22000,599
20241002,133500,22202422550,22100,22000,22100,22000,3174
20241002,133400,22132436550,22050,22050,22100,22000,1961
20241002,133300,22089205150,22050,22050,22150,22050,869
20241002,133200,22070015000,22050,22050,22150,22000,1828
20241002,133100,22029688000,22150,22150,22150,22000,14694
20241002,133000,21705646650,22100,22100,22150,22100,1813
20241002,132900,21665568750,22150,22100,22150,22050,5096
20241002,132800,21552915950,22100,22100,22150,22100,1079
20241002,132700,21529056200,22150,22150,22150,22100,1323
20241002,132600,21499777600,22150,22100,22150,22100,385
20241002,132500,21491262800,22150,22100,22150,22100,1086
20241002,132400,21467226500,22100,22150,22150,22100,421
20241002,132300,21457910300,22150,22100,22150,22100,563
20241002,132200,21445446900,22150,22150,22150,22100,203
20241002,132100,21440958300,22150,22150,22200,22100,1808
20241002,132000,21400907650,22150,22200,22200,22150,1113
20241002,131900,21376250500,22150,22200,22200,22150,3299
20241002,131800,21303162550,22150,22150,22200,22150,701
20241002,131700,21287602900,22150,22150,22200,22150,1058
20241002,131600,21264138700,22150,22150,22200,22150,910
20241002,131500,21243968750,22200,22150,22200,22150,5936
20241002,131400,21112423900,22150,22200,22200,22150,865
20241002,131300,21093252600,22200,22200,22200,22150,1450
20241002,131200,21061087100,22150,22200,22200,22150,1999
20241002,131100,21016732050,22150,22200,22250,22150,3163
20241002,131000,20946486400,22200,22250,22250,22200,176
20241002,130900,20942576800,22200,22250,22250,22200,491
20241002,130800,20931656300,22200,22200,22250,22200,297
20241002,130700,20925062350,22250,22200,22250,22200,775
20241002,130600,20907824900,22200,22200,22250,22150,838
20241002,130500,20889220750,22200,22200,22250,22150,1630
20241002,130400,20853034050,22200,22200,22250,22150,1050
20241002,130300,20829722500,22200,22200,22250,22200,2954
20241002,130200,20764127600,22200,22200,22250,22200,1276
20241002,130100,20735795000,22250,22200,22250,22200,909
20241002,130000,20715573650,22200,22250,22250,22200,2018
20241002,125900,20670753850,22200,22200,22250,22150,2326
20241002,125800,20619089600,22250,22250,22250,22150,4251
20241002,125700,20524694200,22200,22200,22250,22200,1667
20241002,125600,20487656750,22250,22200,22250,22200,3209
20241002,125500,20416294750,22250,22250,22250,22200,1691
20241002,125400,20378720000,22200,22200,22250,22200,467
20241002,125300,20368339200,22200,22200,22250,22200,1018
20241002,125200,20345713550,22200,22250,22250,22200,322
20241002,125100,20338550900,22250,22250,22250,22200,1954
20241002,125000,20295098950,22250,22250,22250,22200,4594
20241002,124900,20192930550,22250,22200,22300,22200,2736
20241002,124800,20132050050,22250,22250,22300,22200,7992
20241002,124700,19954229050,22250,22200,22250,22200,1734
20241002,124600,19915675250,22200,22200,22250,22200,767
20241002,124500,19898620850,22250,22200,22250,22200,1170
20241002,124400,19872608250,22200,22200,22250,22200,290
20241002,124300,19866164750,22200,22200,22250,22200,760
20241002,124200,19849266650,22200,22200,22250,22200,136
20241002,124100,19846246900,22200,22150,22250,22150,5702
20241002,124000,19719641700,22150,22150,22200,22150,1084
20241002,123900,19695585850,22200,22200,22250,22150,1918
20241002,123800,19653008550,22200,22200,22250,22150,5502
20241002,123700,19530863550,22200,22150,22250,22150,4341
20241002,123600,19434471900,22200,22200,22200,22150,99
20241002,123500,19432275800,22200,22200,22200,22150,1159
20241002,123400,19406555650,22150,22150,22200,22150,173
20241002,123300,19402719400,22200,22200,22250,22150,4368
20241002,123200,19305743900,22200,22250,22250,22200,1331
20241002,123100,19276167000,22200,22150,22250,22150,2936
20241002,123000,19211019850,22150,22150,22250,22150,6114
20241002,122900,19075301500,22200,22150,22250,22100,8369
20241002,122800,18889463050,22150,22200,22200,22150,907
20241002,122700,18869351350,22100,22150,22200,22100,4905
20241002,122600,18760637100,22150,22200,22200,22150,742
20241002,122500,18744182250,22200,22150,22200,22100,5213
20241002,122400,18628741150,22150,22200,22200,22150,1331
20241002,122300,18599217400,22150,22100,22200,22100,7653
20241002,122200,18429652500,22150,22100,22150,22050,6212
20241002,122100,18292208800,22100,22050,22100,22050,2600
20241002,122000,18234781300,22050,22000,22100,22000,7830
20241002,121900,18061994600,22000,22000,22050,22000,785
20241002,121800,18044687800,22050,22000,22050,22000,643
20241002,121700,18030516650,22000,22000,22050,22000,793
20241002,121600,18013033650,22050,22000,22050,22000,836
20241002,121500,17994625500,22000,22000,22050,22000,1052
20241002,121400,17971432150,22000,22050,22050,22000,786
20241002,121300,17954104850,22000,22000,22050,21950,6352
20241002,121200,17814249650,21950,22000,22000,21950,1425
20241002,121100,17782904250,22000,21950,22000,21900,8001
20241002,121000,17607140250,21900,21950,21950,21900,554
20241002,120900,17595001100,21900,21900,21950,21900,1027
20241002,120800,17572473250,21900,21900,21950,21900,332
20241002,120700,17565196100,21900,21900,21950,21900,641
20241002,120600,17551132350,21900,21900,21950,21900,338
20241002,120500,17543726600,21950,21900,21950,21900,1213
20241002,120400,17517134650,21900,21950,21950,21900,461
20241002,120300,17507026350,21900,21900,21950,21900,831
20241002,120200,17488797050,21900,21900,21950,21900,193
20241002,120100,17484564350,21900,21900,21950,21900,1526
20241002,120000,17451080550,21900,22000,22000,21900,1322
20241002,115900,17422069100,21900,21950,22000,21900,3784
20241002,115800,17339105100,21950,22000,22000,21900,305
20241002,115700,17332404600,21950,22000,22000,21850,4653
20241002,115600,17230292200,22000,21950,22000,21900,7055
20241002,115500,17075363000,21950,21950,21950,21850,1252
20241002,115400,17047901950,21900,21900,21950,21900,766
20241002,115300,17031097000,21950,21900,21950,21850,714
20241002,115200,17015443850,21950,21900,21950,21850,1105
20241002,115100,16991214700,21950,21900,21950,21900,602
20241002,115000,16978012300,21950,21850,21950,21850,978
20241002,114900,16956578150,21850,21900,21950,21850,2273
20241002,114800,16906785850,21900,21850,21900,21850,136
20241002,114700,16903809250,21950,21850,21950,21850,1358
20241002,114600,16874019100,21850,21900,21950,21850,702
20241002,114500,16858630550,21950,21850,21950,21800,11850
20241002,114400,16599379450,21850,21850,21900,21850,572
20241002,114300,16586874150,21850,21850,21900,21850,843
20241002,114200,16568414100,21900,21850,21900,21850,1183
20241002,114100,16542545600,21900,21850,21900,21850,1240
20241002,114000,16515396350,21850,21900,21900,21850,1069
20241002,113900,16491996050,21850,21850,21950,21850,1437
20241002,113800,16460461050,21850,21900,21950,21850,987
20241002,113700,16438841850,21900,21900,21950,21900,2888
20241002,113600,16375549500,21900,22000,22000,21900,862
20241002,113500,16356627950,21950,21950,22000,21950,645
20241002,113400,16342443700,21950,22000,22000,21900,1526
20241002,113300,16308908000,21900,21950,22000,21900,3030
20241002,113200,16242412700,21950,21950,22000,21950,1745
20241002,113100,16204070600,22000,21950,22000,21950,1279
20241002,113000,16175952900,22000,21900,22000,21900,7265
20241002,112900,16016315800,21950,21900,21950,21900,1518
20241002,112800,15983032050,21900,21900,21950,21900,417
20241002,112700,15973885650,21900,21950,21950,21900,1447
20241002,112600,15942146250,21950,21950,21950,21850,523
20241002,112500,15930694300,21950,21950,21950,21900,637
20241002,112400,15916725900,21900,21850,21950,21850,218
20241002,112300,15911951850,21950,21900,21950,21850,1279
20241002,112200,15883945200,21900,21950,21950,21850,1029
20241002,112100,15861408350,21900,21900,21950,21850,1419
20241002,112000,15830351700,21900,21900,21950,21900,1499
20241002,111900,15797519600,21950,21900,21950,21850,6809
20241002,111800,15648335150,21950,21900,21950,21900,529
20241002,111700,15636739250,21950,21950,21950,21900,1710
20241002,111600,15599231550,21950,21900,21950,21900,288
20241002,111500,15592920000,21950,21900,21950,21900,865
20241002,111400,15573949900,21950,21900,21950,21900,2627
20241002,111300,15516392500,21900,21950,21950,21900,1020
20241002,111200,15494010950,21950,21950,21950,21900,2535
20241002,111100,15438404400,21950,21950,22000,21900,1683
20241002,111000,15401436550,22000,21900,22000,21850,12730
20241002,110900,15121958700,21950,21850,21950,21850,3644
20241002,110800,15042110250,21900,21900,21900,21850,604
20241002,110700,15028885900,21900,21800,21900,21750,6211
20241002,110600,14893170250,21850,21850,21850,21800,1616
20241002,110500,14857900250,21800,21900,21900,21800,1316
20241002,110400,14829109750,21900,21850,21900,21800,4990
20241002,110300,14719989150,21800,21850,21850,21800,998
20241002,110200,14698196650,21850,21850,21850,21800,1495
20241002,110100,14665536750,21750,21750,21850,21750,3609
20241002,110000,14586875500,21800,21800,21800,21750,827
20241002,105900,14568851100,21750,21800,21800,21750,1857
20241002,105800,14528376650,21750,21750,21800,21750,920
20241002,105700,14508326450,21750,21750,21800,21750,1078
20241002,105600,14484848550,21800,21800,21800,21750,3976
20241002,105500,14398247350,21800,21750,21800,21650,7275
20241002,105400,14239959100,21750,21700,21750,21650,2983
20241002,105300,14175214700,21750,21700,21750,21650,3433
20241002,105200,14100660700,21700,21750,21750,21650,4916
20241002,105100,13994004450,21700,21700,21750,21700,1028
20241002,105000,13971671550,21700,21700,21750,21700,540
20241002,104900,13959940550,21700,21700,21750,21700,3737
20241002,104800,13878799950,21750,21600,21750,21600,11060
20241002,104700,13638941050,21600,21600,21650,21550,2108
20241002,104600,13593431200,21650,21600,21650,21550,965
20241002,104500,13572589050,21600,21650,21650,21600,5881
20241002,104400,13445524800,21650,21650,21650,21600,1252
20241002,104300,13418433750,21650,21600,21650,21550,4358
20241002,104200,13324294550,21600,21600,21600,21550,773
20241002,104100,13307634700,21550,21600,21600,21550,1703
20241002,104000,13270888950,21550,21600,21650,21550,3918
20241002,103900,13186264400,21550,21600,21650,21550,4648
20241002,103800,13085865700,21600,21650,21650,21600,2857
20241002,103700,13024079400,21650,21500,21700,21450,39924
20241002,103600,12163096250,21500,21500,21550,21450,5896
20241002,103500,12036415850,21550,21550,21550,21450,4541
20241002,103400,11938777400,21500,21450,21550,21450,1646
20241002,103300,11903373650,21450,21500,21550,21450,2041
20241002,103200,11859489050,21500,21450,21550,21450,6660
20241002,103100,11716246850,21500,21500,21500,21400,3847
20241002,103000,11633681600,21500,21400,21500,21400,8478
20241002,102900,11451930000,21400,21350,21400,21350,1026
20241002,102800,11429993150,21350,21350,21400,21300,14347
20241002,102700,11123700700,21300,21300,21350,21300,813
20241002,102600,11106378600,21350,21300,21350,21300,1415
20241002,102500,11076210950,21300,21350,21350,21300,229
20241002,102400,11071326500,21350,21300,21350,21300,129
20241002,102300,11068576800,21350,21300,21350,21300,385
20241002,102200,11060370150,21300,21300,21350,21300,273
20241002,102100,11054553850,21350,21250,21350,21250,428
20241002,102000,11045436200,21250,21350,21400,21250,7876
20241002,101900,10877598900,21400,21400,21450,21300,6778
20241002,101800,10732872100,21450,21400,21450,21350,4596
20241002,101700,10634504000,21350,21350,21400,21300,2774
20241002,101600,10575298250,21400,21350,21400,21350,7057
20241002,101500,10424578400,21350,21350,21350,21300,869
20241002,101400,10406040500,21350,21350,21350,21300,680
20241002,101300,10391523900,21350,21300,21350,21300,751
20241002,101200,10375521700,21350,21300,21350,21250,8965
20241002,101100,10184533300,21300,21300,21300,21250,1904
20241002,101000,10143980850,21300,21250,21300,21250,988
20241002,100900,10122948150,21250,21300,21300,21250,465
20241002,100800,10113061750,21300,21300,21300,21250,2361
20241002,100700,10062813200,21300,21250,21300,21250,219
20241002,100600,10058150800,21250,21350,21350,21250,9200
20241002,100500,9862067650,21300,21300,21350,21300,1305
20241002,100400,9834207950,21300,21250,21350,21250,8634
20241002,100300,9650376400,21250,21250,21300,21200,2687
20241002,100200,9593268500,21250,21250,21300,21200,2694
20241002,100100,9535991150,21250,21250,21250,21200,2998
20241002,100000,9472286050,21250,21250,21250,21200,5010
20241002,095900,9365860750,21250,21200,21250,21200,827
20241002,095800,9348294150,21250,21250,21250,21200,5156
20241002,095700,9238852300,21250,21250,21250,21200,603
20241002,095600,9226042300,21250,21200,21250,21200,464
20241002,095500,9216201400,21250,21250,21250,21200,844
20241002,095400,9198296300,21250,21200,21250,21200,1102
20241002,095300,9174888200,21200,21250,21300,21200,10342
20241002,095200,8955184850,21250,21300,21300,21250,265
20241002,095100,8949551200,21250,21300,21300,21250,918
20241002,095000,8929998900,21300,21300,21300,21250,3882
20241002,094900,8847381800,21300,21300,21300,21250,5858
20241002,094800,8722627300,21300,21300,21300,21250,257
20241002,094700,8717158900,21300,21250,21300,21250,1195
20241002,094600,8691717450,21250,21250,21300,21250,1969
20241002,094500,8649875700,21250,21300,21300,21250,2536
20241002,094400,8595972350,21300,21250,21300,21250,1077
20241002,094300,8573050600,21300,21350,21350,21250,6388
20241002,094200,8437122200,21350,21350,21350,21300,153
20241002,094100,8433857200,21350,21350,21350,21300,71
20241002,094000,8432343200,21350,21350,21350,21300,191
20241002,093900,8428266350,21300,21300,21350,21250,3465
20241002,093800,8354459700,21300,21300,21300,21250,1229
20241002,093700,8328284050,21300,21300,21300,21250,432
20241002,093600,8319083950,21300,21350,21350,21250,1761
20241002,093500,8281614900,21350,21250,21350,21200,14213
20241002,093400,7979180850,21250,21300,21300,21250,9344
20241002,093300,7780616200,21300,21250,21300,21250,674
20241002,093200,7766266250,21300,21300,21300,21250,994
20241002,093100,7745100350,21250,21250,21300,21200,7842
20241002,093000,7578301650,21250,21200,21250,21150,1445
20241002,092900,7547665200,21200,21200,21250,21150,7693
20241002,092800,7384707550,21200,21150,21250,21100,24886
20241002,092700,6858008150,21150,21150,21200,21150,3567
20241002,092600,6782475600,21200,21150,21250,21150,15447
20241002,092500,6455290200,21150,21150,21200,21100,7954
20241002,092400,6287079850,21150,21250,21250,21100,34299
20241002,092300,5560819600,21250,21300,21350,21200,29163
20241002,092200,4940675100,21350,21300,21350,21300,1355
20241002,092100,4911797200,21300,21350,21400,21300,3817
20241002,092000,4830336600,21350,21400,21400,21350,2222
20241002,091900,4782855750,21400,21350,21400,21350,1684
20241002,091800,4746896800,21350,21350,21400,21300,14047
20241002,091700,4446959200,21350,21400,21400,21350,9573
20241002,091600,4242202800,21450,21500,21550,21400,27810
20241002,091500,3645406800,21500,21500,21550,21500,11901
20241002,091400,3389525050,21550,21550,21600,21500,2716
20241002,091300,3331018400,21550,21500,21550,21450,8430
20241002,091200,3149670450,21450,21500,21500,21450,997
20241002,091100,3128257700,21450,21500,21550,21450,6549
20241002,091000,2987455300,21500,21500,21550,21450,5705
20241002,090900,2864817700,21500,21600,21600,21450,21217
20241002,090800,2408428200,21600,21500,21600,21500,7091
20241002,090700,2255608100,21550,21550,21550,21500,1291
20241002,090600,2227834450,21500,21500,21600,21500,3253
20241002,090500,2157754650,21550,21550,21600,21500,6478
20241002,090400,2018123000,21550,21500,21650,21450,13620
20241002,090300,1724800950,21500,21550,21550,21450,28054
20241002,090200,1121397250,21550,21600,21600,21550,5139
20241002,090100,1010624600,21550,21600,21650,21550,6544
20241002,090000,869379500,21550,21600,21700,21550,40219