KissMeData/036810/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192700,1866827600,21600,21600,21600,21600,3030
20241007,192600,1866827600,21600,21600,21600,21600,0
20241007,192500,1866827600,21600,21600,21600,21600,0
20241007,192400,1866827600,21600,21600,21600,21600,0
20241007,192300,1866827600,21600,21600,21600,21600,0
20241007,192200,1866827600,21600,21600,21600,21600,0
20241007,192100,1866827600,21600,21600,21600,21600,0
20241007,192000,1866827600,21600,21600,21600,21600,0
20241007,191900,1866827600,21600,21600,21600,21600,0
20241007,191800,1866827600,21600,21600,21600,21600,0
20241007,191700,1866827600,21600,21600,21600,21600,0
20241007,191600,1866827600,21600,21600,21600,21600,0
20241007,191500,1866827600,21600,21600,21600,21600,0
20241007,191400,1866827600,21600,21600,21600,21600,0
20241007,191300,1866827600,21600,21600,21600,21600,0
20241007,191200,1866827600,21600,21600,21600,21600,0
20241007,191100,1866827600,21600,21600,21600,21600,0
20241007,191000,1866827600,21600,21600,21600,21600,0
20241007,190900,1866827600,21600,21600,21600,21600,0
20241007,190800,1866827600,21600,21600,21600,21600,0
20241007,190700,1866827600,21600,21600,21600,21600,0
20241007,190600,1866827600,21600,21600,21600,21600,0
20241007,190500,1866827600,21600,21600,21600,21600,0
20241007,190400,1866827600,21600,21600,21600,21600,0
20241007,190300,1866827600,21600,21600,21600,21600,0
20241007,190200,1866827600,21600,21600,21600,21600,0
20241007,190100,1866827600,21600,21600,21600,21600,0
20241007,190000,1866827600,21600,21600,21600,21600,0
20241007,185900,1866827600,21600,21600,21600,21600,0
20241007,185800,1866827600,21600,21600,21600,21600,0
20241007,185700,1866827600,21600,21600,21600,21600,3030
20241007,185600,1866827600,21600,21600,21600,21600,0
20241007,185500,1866827600,21600,21600,21600,21600,0
20241007,185400,1866827600,21600,21600,21600,21600,0
20241007,185300,1866827600,21600,21600,21600,21600,0
20241007,185200,1866827600,21600,21600,21600,21600,0
20241007,185100,1866827600,21600,21600,21600,21600,0
20241007,185000,1866827600,21600,21600,21600,21600,0
20241007,184900,1866827600,21600,21600,21600,21600,0
20241007,184800,1866827600,21600,21600,21600,21600,0
20241007,184700,1866827600,21600,21600,21600,21600,0
20241007,184600,1866827600,21600,21600,21600,21600,0
20241007,184500,1866827600,21600,21600,21600,21600,0
20241007,184400,1866827600,21600,21600,21600,21600,0
20241007,184300,1866827600,21600,21600,21600,21600,0
20241007,184200,1866827600,21600,21600,21600,21600,0
20241007,184100,1866827600,21600,21600,21600,21600,0
20241007,184000,1866827600,21600,21600,21600,21600,0
20241007,183900,1866827600,21600,21600,21600,21600,0
20241007,183800,1866827600,21600,21600,21600,21600,0
20241007,183700,1866827600,21600,21600,21600,21600,0
20241007,183600,1866827600,21600,21600,21600,21600,0
20241007,183500,1866827600,21600,21600,21600,21600,0
20241007,183400,1866827600,21600,21600,21600,21600,0
20241007,183300,1866827600,21600,21600,21600,21600,0
20241007,183200,1866827600,21600,21600,21600,21600,0
20241007,183100,1866827600,21600,21600,21600,21600,0
20241007,183000,1866827600,21600,21600,21600,21600,0
20241007,182900,1866827600,21600,21600,21600,21600,0
20241007,182800,1866827600,21600,21600,21600,21600,0
20241007,182700,1866827600,21600,21600,21600,21600,3030
20241007,182600,1866827600,21600,21600,21600,21600,0
20241007,182500,1866827600,21600,21600,21600,21600,0
20241007,182400,1866827600,21600,21600,21600,21600,0
20241007,182300,1866827600,21600,21600,21600,21600,0
20241007,182200,1866827600,21600,21600,21600,21600,0
20241007,182100,1866827600,21600,21600,21600,21600,0
20241007,182000,1866827600,21600,21600,21600,21600,0
20241007,181900,1866827600,21600,21600,21600,21600,0
20241007,181800,1866827600,21600,21600,21600,21600,0
20241007,181700,1866827600,21600,21600,21600,21600,0
20241007,181600,1866827600,21600,21600,21600,21600,0
20241007,181500,1866827600,21600,21600,21600,21600,0
20241007,181400,1866827600,21600,21600,21600,21600,0
20241007,181300,1866827600,21600,21600,21600,21600,0
20241007,181200,1866827600,21600,21600,21600,21600,0
20241007,181100,1866827600,21600,21600,21600,21600,0
20241007,181000,1866827600,21600,21600,21600,21600,0
20241007,180900,1866827600,21600,21600,21600,21600,0
20241007,180800,1866827600,21600,21600,21600,21600,0
20241007,180700,1866827600,21600,21600,21600,21600,0
20241007,180600,1866827600,21600,21600,21600,21600,0
20241007,180500,1866827600,21600,21600,21600,21600,0
20241007,180400,1866827600,21600,21600,21600,21600,0
20241007,180300,1866827600,21600,21600,21600,21600,0
20241007,180200,1866827600,21600,21600,21600,21600,0
20241007,180100,1866827600,21600,21600,21600,21600,0
20241007,180000,1866827600,21600,21600,21600,21600,0
20241007,175900,1866827600,21600,21600,21600,21600,0
20241007,175800,1866827600,21600,21600,21600,21600,0
20241007,175700,1866827600,21600,21600,21600,21600,3030
20241007,175600,1866827600,21600,21600,21600,21600,0
20241007,175500,1866827600,21600,21600,21600,21600,0
20241007,175400,1866827600,21600,21600,21600,21600,0
20241007,175300,1866827600,21600,21600,21600,21600,0
20241007,175200,1866827600,21600,21600,21600,21600,0
20241007,175100,1866827600,21600,21600,21600,21600,0
20241007,175000,1866827600,21600,21600,21600,21600,0
20241007,174900,1866827600,21600,21600,21600,21600,0
20241007,174800,1866827600,21600,21600,21600,21600,0
20241007,174700,1866827600,21600,21600,21600,21600,0
20241007,174600,1866827600,21600,21600,21600,21600,0
20241007,174500,1866827600,21600,21600,21600,21600,0
20241007,174400,1866827600,21600,21600,21600,21600,0
20241007,174300,1866827600,21600,21600,21600,21600,0
20241007,174200,1866827600,21600,21600,21600,21600,0
20241007,174100,1866827600,21600,21600,21600,21600,0
20241007,174000,1866827600,21600,21600,21600,21600,0
20241007,173900,1866827600,21600,21600,21600,21600,0
20241007,173800,1866827600,21600,21600,21600,21600,0
20241007,173700,1866827600,21600,21600,21600,21600,0
20241007,173600,1866827600,21600,21600,21600,21600,0
20241007,173500,1866827600,21600,21600,21600,21600,0
20241007,173400,1866827600,21600,21600,21600,21600,0
20241007,173300,1866827600,21600,21600,21600,21600,0
20241007,173200,1866827600,21600,21600,21600,21600,0
20241007,173100,1866827600,21600,21600,21600,21600,0
20241007,173000,1866827600,21600,21600,21600,21600,0
20241007,172900,1866827600,21600,21600,21600,21600,0
20241007,172800,1866827600,21600,21600,21600,21600,0
20241007,172700,1866827600,21600,21600,21600,21600,3030
20241007,172600,1866827600,21600,21600,21600,21600,0
20241007,172500,1866827600,21600,21600,21600,21600,0
20241007,172400,1866827600,21600,21600,21600,21600,0
20241007,172300,1866827600,21600,21600,21600,21600,0
20241007,172200,1866827600,21600,21600,21600,21600,0
20241007,172100,1866827600,21600,21600,21600,21600,0
20241007,172000,1866827600,21600,21600,21600,21600,0
20241007,171900,1866827600,21600,21600,21600,21600,0
20241007,171800,1866827600,21600,21600,21600,21600,0
20241007,171700,1866827600,21600,21600,21600,21600,0
20241007,171600,1866827600,21600,21600,21600,21600,0
20241007,171500,1866827600,21600,21600,21600,21600,0
20241007,171400,1866827600,21600,21600,21600,21600,0
20241007,171300,1866827600,21600,21600,21600,21600,0
20241007,171200,1866827600,21600,21600,21600,21600,0
20241007,171100,1866827600,21600,21600,21600,21600,0
20241007,171000,1866827600,21600,21600,21600,21600,0
20241007,170900,1866827600,21600,21600,21600,21600,0
20241007,170800,1866827600,21600,21600,21600,21600,0
20241007,170700,1866827600,21600,21600,21600,21600,0
20241007,170600,1866827600,21600,21600,21600,21600,0
20241007,170500,1866827600,21600,21600,21600,21600,0
20241007,170400,1866827600,21600,21600,21600,21600,0
20241007,170300,1866827600,21600,21600,21600,21600,0
20241007,170200,1866827600,21600,21600,21600,21600,0
20241007,170100,1866827600,21600,21600,21600,21600,0
20241007,170000,1866827600,21600,21600,21600,21600,0
20241007,165900,1866827600,21600,21600,21600,21600,0
20241007,165800,1866827600,21600,21600,21600,21600,0
20241007,165700,1866827600,21600,21600,21600,21600,3030
20241007,165600,1866827600,21600,21600,21600,21600,0
20241007,165500,1866827600,21600,21600,21600,21600,0
20241007,165400,1866827600,21600,21600,21600,21600,0
20241007,165300,1866827600,21600,21600,21600,21600,0
20241007,165200,1866827600,21600,21600,21600,21600,0
20241007,165100,1866827600,21600,21600,21600,21600,0
20241007,165000,1866827600,21600,21600,21600,21600,0
20241007,164900,1866827600,21600,21600,21600,21600,0
20241007,164800,1866827600,21600,21600,21600,21600,0
20241007,164700,1866827600,21600,21600,21600,21600,0
20241007,164600,1866827600,21600,21600,21600,21600,0
20241007,164500,1866827600,21600,21600,21600,21600,0
20241007,164400,1866827600,21600,21600,21600,21600,0
20241007,164300,1866827600,21600,21600,21600,21600,0
20241007,164200,1866827600,21600,21600,21600,21600,0
20241007,164100,1866827600,21600,21600,21600,21600,0
20241007,164000,1866827600,21600,21600,21600,21600,0
20241007,163900,1866827600,21600,21600,21600,21600,0
20241007,163800,1866827600,21600,21600,21600,21600,0
20241007,163700,1866827600,21600,21600,21600,21600,0
20241007,163600,1866827600,21600,21600,21600,21600,0
20241007,163500,1866827600,21600,21600,21600,21600,0
20241007,163400,1866827600,21600,21600,21600,21600,0
20241007,163300,1866827600,21600,21600,21600,21600,0
20241007,163200,1866827600,21600,21600,21600,21600,0
20241007,163100,1866827600,21600,21600,21600,21600,0
20241007,163000,1866827600,21600,21600,21600,21600,0
20241007,162900,1866827600,21600,21600,21600,21600,0
20241007,162800,1866827600,21600,21600,21600,21600,0
20241007,162700,1866827600,21600,21600,21600,21600,3030
20241007,162600,1866827600,21600,21600,21600,21600,0
20241007,162500,1866827600,21600,21600,21600,21600,0
20241007,162400,1866827600,21600,21600,21600,21600,0
20241007,162300,1866827600,21600,21600,21600,21600,0
20241007,162200,1866827600,21600,21600,21600,21600,0
20241007,162100,1866827600,21600,21600,21600,21600,0
20241007,162000,1866827600,21600,21600,21600,21600,0
20241007,161900,1866827600,21600,21600,21600,21600,0
20241007,161800,1866827600,21600,21600,21600,21600,0
20241007,161700,1866827600,21600,21600,21600,21600,0
20241007,161600,1866827600,21600,21600,21600,21600,0
20241007,161500,1866827600,21600,21600,21600,21600,0
20241007,161400,1866827600,21600,21600,21600,21600,0
20241007,161300,1866827600,21600,21600,21600,21600,0
20241007,161200,1866827600,21600,21600,21600,21600,0
20241007,161100,1866827600,21600,21600,21600,21600,0
20241007,161000,1866827600,21600,21600,21600,21600,0
20241007,160900,1866827600,21600,21600,21600,21600,0
20241007,160800,1866827600,21600,21600,21600,21600,0
20241007,160700,1866827600,21600,21600,21600,21600,0
20241007,160600,1866827600,21600,21600,21600,21600,0
20241007,160500,1866827600,21600,21600,21600,21600,0
20241007,160400,1866827600,21600,21600,21600,21600,0
20241007,160300,1866827600,21600,21600,21600,21600,0
20241007,160200,1866827600,21600,21600,21600,21600,0
20241007,160100,1866827600,21600,21600,21600,21600,0
20241007,160000,1866827600,21600,21600,21600,21600,0
20241007,155900,1866827600,21600,21600,21600,21600,0
20241007,155800,1866827600,21600,21600,21600,21600,0
20241007,155700,1866827600,21600,21600,21600,21600,3030
20241007,155600,1866827600,21600,21600,21600,21600,0
20241007,155500,1866827600,21600,21600,21600,21600,0
20241007,155400,1866827600,21600,21600,21600,21600,0
20241007,155300,1866827600,21600,21600,21600,21600,0
20241007,155200,1866827600,21600,21600,21600,21600,0
20241007,155100,1866827600,21600,21600,21600,21600,0
20241007,155000,1866827600,21600,21600,21600,21600,0
20241007,154900,1866827600,21600,21600,21600,21600,0
20241007,154800,1866827600,21600,21600,21600,21600,0
20241007,154700,1866827600,21600,21600,21600,21600,0
20241007,154600,1866827600,21600,21600,21600,21600,0
20241007,154500,1866827600,21600,21600,21600,21600,0
20241007,154400,1866827600,21600,21600,21600,21600,0
20241007,154300,1866827600,21600,21600,21600,21600,0
20241007,154200,1866827600,21600,21600,21600,21600,0
20241007,154100,1866827600,21600,21600,21600,21600,0
20241007,154000,1866827600,21600,21600,21600,21600,0
20241007,153900,1866827600,21600,21600,21600,21600,0
20241007,153800,1866827600,21600,21600,21600,21600,0
20241007,153700,1866827600,21600,21600,21600,21600,0
20241007,153600,1866827600,21600,21600,21600,21600,0
20241007,153500,1866827600,21600,21600,21600,21600,0
20241007,153400,1866827600,21600,21600,21600,21600,0
20241007,153300,1866827600,21600,21600,21600,21600,0
20241007,153200,1866827600,21600,21600,21600,21600,0
20241007,153100,1866827600,21600,21600,21600,21600,0
20241007,153000,1866827600,21600,21600,21600,21600,3030
20241007,152900,1801379600,21600,21600,21600,21600,0
20241007,152800,1801379600,21600,21600,21600,21600,0
20241007,152700,1801379600,21600,21600,21600,21600,0
20241007,152600,1801379600,21600,21600,21600,21600,0
20241007,152500,1801379600,21600,21600,21600,21600,0
20241007,152400,1801379600,21600,21600,21600,21600,0
20241007,152300,1801379600,21600,21600,21600,21600,0
20241007,152200,1801379600,21600,21600,21600,21600,0
20241007,152100,1801379600,21600,21600,21600,21600,0
20241007,152000,1801379600,21600,21600,21600,21600,0
20241007,151900,1801379600,21600,21500,21600,21500,127
20241007,151800,1798644700,21500,21450,21500,21450,75
20241007,151700,1797033150,21450,21500,21500,21450,1192
20241007,151600,1771451150,21500,21500,21600,21500,224
20241007,151500,1766626600,21500,21500,21550,21500,422
20241007,151400,1757538400,21500,21550,21650,21500,145
20241007,151300,1754418750,21550,21550,21650,21550,460
20241007,151200,1744494050,21550,21500,21700,21500,409
20241007,151100,1735655450,21600,21500,21650,21500,1476
20241007,151000,1703782150,21500,21450,21500,21450,124
20241007,150900,1701117950,21550,21450,21550,21450,678
20241007,150800,1686523650,21450,21500,21500,21450,177
20241007,150700,1682719150,21500,21450,21550,21450,588
20241007,150600,1670080250,21450,21500,21500,21450,154
20241007,150500,1666772300,21450,21500,21500,21450,455
20241007,150400,1657001200,21500,21500,21500,21500,1195
20241007,150300,1631308700,21500,21500,21550,21500,120
20241007,150200,1628728650,21550,21500,21550,21500,177
20241007,150100,1624923050,21500,21500,21500,21500,88
20241007,150000,1623031050,21500,21550,21550,21500,95
20241007,145900,1620988400,21600,21550,21600,21500,216
20241007,145800,1616337600,21600,21550,21600,21550,1070
20241007,145700,1593250250,21550,21550,21550,21550,145
20241007,145600,1590125500,21550,21550,21550,21550,319
20241007,145500,1583251050,21550,21550,21600,21550,227
20241007,145400,1578356950,21550,21600,21600,21550,67
20241007,145300,1576912750,21550,21550,21600,21550,409
20241007,145200,1568082850,21550,21550,21550,21550,100
20241007,145100,1565927850,21550,21550,21550,21550,183
20241007,145000,1561984200,21550,21550,21550,21550,29
20241007,144900,1561359250,21550,21550,21550,21550,90
20241007,144800,1559419750,21550,21500,21650,21500,193
20241007,144700,1555266700,21500,21550,21550,21500,1010
20241007,144600,1533502700,21600,21600,21650,21600,224
20241007,144500,1528664250,21600,21650,21650,21600,106
20241007,144400,1526374600,21600,21600,21650,21600,227
20241007,144300,1521470050,21600,21600,21600,21600,29
20241007,144200,1520843650,21600,21600,21600,21600,91
20241007,144100,1518878050,21600,21600,21650,21600,329
20241007,144000,1511770200,21600,21600,21650,21600,114
20241007,143900,1509307050,21600,21650,21650,21600,31
20241007,143800,1508637400,21650,21600,21650,21600,114
20241007,143700,1506172400,21600,21600,21600,21600,225
20241007,143600,1501312400,21600,21600,21600,21600,60
20241007,143500,1500016400,21600,21600,21600,21600,69
20241007,143400,1498526000,21650,21600,21650,21600,194
20241007,143300,1494328900,21600,21650,21650,21600,310
20241007,143200,1487620350,21650,21650,21700,21650,94
20241007,143100,1485584000,21650,21700,21700,21650,31
20241007,143000,1484912800,21650,21650,21650,21650,255
20241007,142900,1479392050,21650,21650,21650,21650,30
20241007,142800,1478742550,21700,21600,21700,21600,140
20241007,142700,1475710450,21700,21700,21700,21600,64
20241007,142600,1474324650,21600,21650,21700,21600,201
20241007,142500,1469977300,21650,21700,21700,21650,64
20241007,142400,1468590000,21650,21650,21650,21650,60
20241007,142300,1467291000,21650,21650,21650,21650,177
20241007,142200,1463458950,21650,21650,21650,21650,348
20241007,142100,1455924750,21650,21650,21700,21650,127
20241007,142000,1453173300,21700,21650,21700,21650,64
20241007,141900,1451786000,21650,21650,21650,21650,185
20241007,141800,1447780750,21650,21650,21650,21650,36
20241007,141700,1447001350,21650,21650,21650,21650,591
20241007,141600,1434206200,21650,21650,21650,21650,122
20241007,141500,1431564900,21600,21600,21600,21600,60
20241007,141400,1430268900,21600,21700,21700,21600,88
20241007,141300,1428365400,21600,21600,21600,21600,59
20241007,141200,1427091000,21650,21600,21650,21600,154
20241007,141100,1423759900,21600,21700,21700,21600,60
20241007,141000,1422463800,21600,21600,21700,21600,281
20241007,140900,1416393800,21600,21650,21750,21600,876
20241007,140800,1397372850,21650,21650,21650,21650,122
20241007,140700,1394731550,21650,21600,21700,21600,101
20241007,140600,1392546250,21600,21600,21700,21600,503
20241007,140500,1381680650,21600,21600,21650,21600,210
20241007,140400,1377139700,21600,21600,21650,21600,67
20241007,140300,1375692450,21600,21600,21600,21600,341
20241007,140200,1368326850,21550,21550,21650,21550,56
20241007,140100,1367119550,21550,21600,21650,21550,277
20241007,140000,1361138500,21600,21650,21650,21600,84
20241007,135900,1359323750,21600,21550,21700,21550,96
20241007,135800,1357251000,21550,21550,21650,21550,1192
20241007,135700,1331476950,21550,21650,21650,21550,1817
20241007,135600,1292214200,21700,21700,21700,21650,192
20241007,135500,1288049300,21650,21700,21700,21650,61
20241007,135400,1286728600,21700,21650,21700,21650,322
20241007,135300,1279754800,21700,21650,21700,21650,66
20241007,135200,1278324100,21600,21650,21650,21600,561
20241007,135100,1266180000,21650,21700,21700,21650,184
20241007,135000,1262196300,21700,21650,21700,21650,245
20241007,134900,1256886350,21650,21700,21700,21650,118
20241007,134800,1254327250,21700,21650,21700,21650,166
20241007,134700,1250730900,21700,21700,21700,21700,343
20241007,134600,1243287800,21650,21650,21700,21650,61
20241007,134500,1241967050,21750,21700,21750,21650,448
20241007,134400,1232231950,21650,21650,21650,21650,89
20241007,134300,1230305100,21700,21700,21700,21650,96
20241007,134200,1228223400,21650,21600,21700,21600,93
20241007,134100,1226211400,21600,21600,21600,21600,30
20241007,134000,1225563400,21650,21700,21700,21600,140
20241007,133900,1222531350,21700,21700,21700,21700,504
20241007,133800,1211594550,21700,21700,21700,21700,71
20241007,133700,1210053850,21700,21750,21800,21700,744
20241007,133600,1193859850,21750,21750,21750,21700,417
20241007,133500,1184796250,21800,21700,21800,21700,1655
20241007,133400,1148841450,21700,21700,21700,21700,1250
20241007,133300,1121716450,21700,21650,21700,21550,542
20241007,133200,1109979750,21550,21600,21650,21550,1028
20241007,133100,1087773450,21500,21550,21550,21500,20
20241007,133000,1087342500,21500,21550,21600,21500,582
20241007,132900,1074801900,21500,21550,21550,21500,134
20241007,132800,1071919900,21500,21500,21550,21500,93
20241007,132700,1069917350,21500,21500,21500,21500,208
20241007,132600,1065445350,21400,21450,21450,21400,124
20241007,132500,1062787100,21450,21450,21450,21450,0
20241007,132400,1062787100,21450,21450,21450,21450,30
20241007,132300,1062143600,21500,21500,21500,21500,26
20241007,132200,1061584600,21450,21450,21450,21450,136
20241007,132100,1058667400,21500,21500,21500,21450,62
20241007,132000,1057335950,21400,21400,21400,21400,0
20241007,131900,1057335950,21400,21450,21500,21400,147
20241007,131800,1054183800,21500,21400,21500,21400,212
20241007,131700,1049625900,21500,21400,21500,21400,76
20241007,131600,1047994900,21450,21450,21450,21450,0
20241007,131500,1047994900,21450,21400,21450,21400,114
20241007,131400,1045554300,21400,21400,21400,21400,31
20241007,131300,1044890900,21450,21450,21450,21450,45
20241007,131200,1043925650,21400,21450,21450,21400,31
20241007,131100,1043262200,21450,21450,21450,21450,57
20241007,131000,1042039550,21400,21400,21400,21400,31
20241007,130900,1041376150,21500,21500,21500,21500,26
20241007,130800,1040817150,21450,21450,21450,21450,94
20241007,130700,1038800850,21400,21400,21400,21400,30
20241007,130600,1038158850,21500,21450,21500,21450,29
20241007,130500,1037535400,21350,21450,21450,21350,51
20241007,130400,1036444550,21400,21400,21400,21400,93
20241007,130300,1034454350,21450,21350,21450,21350,49
20241007,130200,1033406300,21400,21400,21400,21400,0
20241007,130100,1033406300,21400,21350,21400,21350,124
20241007,130000,1030754200,21400,21400,21400,21400,0
20241007,125900,1030754200,21400,21400,21400,21400,102
20241007,125800,1028571400,21400,21400,21400,21400,31
20241007,125700,1027908000,21450,21400,21450,21400,103
20241007,125600,1025703300,21450,21450,21450,21450,33
20241007,125500,1024995450,21450,21450,21450,21450,74
20241007,125400,1023408150,21450,21450,21450,21400,51
20241007,125300,1022315750,21450,21450,21450,21450,0
20241007,125200,1022315750,21450,21500,21500,21450,113
20241007,125100,1019890850,21450,21450,21500,21450,1100
20241007,125000,996247600,21400,21400,21400,21400,217
20241007,124900,991603800,21400,21450,21450,21400,40
20241007,124800,990747300,21450,21450,21450,21450,31
20241007,124700,990082350,21400,21450,21450,21400,517
20241007,124600,978994250,21400,21450,21450,21400,294
20241007,124500,972692650,21400,21400,21400,21400,0
20241007,124400,972692650,21400,21450,21450,21400,31
20241007,124300,972029200,21400,21450,21450,21400,217
20241007,124200,967374600,21400,21400,21400,21400,200
20241007,124100,963094600,21400,21400,21400,21400,0
20241007,124000,963094600,21400,21400,21400,21400,50
20241007,123900,962024600,21400,21400,21400,21400,156
20241007,123800,958686200,21400,21400,21400,21400,13
20241007,123700,958408000,21350,21400,21400,21350,151
20241007,123600,955178150,21350,21350,21350,21350,98
20241007,123500,953085850,21350,21400,21400,21350,56
20241007,123400,951888950,21400,21400,21400,21400,0
20241007,123300,951888950,21400,21350,21400,21350,32
20241007,123200,951205650,21350,21350,21350,21350,94
20241007,123100,949198750,21350,21350,21350,21350,31
20241007,123000,948536900,21350,21350,21350,21350,2
20241007,122900,948494200,21350,21350,21350,21350,93
20241007,122800,946508650,21350,21350,21350,21350,31
20241007,122700,945846800,21350,21350,21350,21350,200
20241007,122600,941576800,21350,21350,21350,21350,31
20241007,122500,940914950,21400,21400,21400,21400,0
20241007,122400,940914950,21400,21400,21400,21400,60
20241007,122300,939630950,21450,21400,21450,21400,53
20241007,122200,938495550,21400,21400,21400,21400,156
20241007,122100,935157150,21400,21400,21400,21400,124
20241007,122000,932503550,21400,21400,21400,21400,69
20241007,121900,931026950,21400,21400,21400,21400,40
20241007,121800,930170950,21450,21450,21450,21450,46
20241007,121700,929184250,21450,21400,21450,21400,62
20241007,121600,927855850,21450,21450,21450,21450,28
20241007,121500,927255250,21450,21450,21450,21450,10
20241007,121400,927040750,21400,21450,21450,21400,72
20241007,121300,925497900,21450,21450,21450,21450,0
20241007,121200,925497900,21450,21450,21450,21450,31
20241007,121100,924832950,21450,21400,21450,21400,96
20241007,121000,922778400,21400,21400,21450,21400,33
20241007,120900,922072150,21450,21400,21500,21400,30
20241007,120800,921427400,21450,21450,21450,21450,1
20241007,120700,921405950,21400,21400,21400,21400,124
20241007,120600,918752350,21450,21450,21450,21400,212
20241007,120500,914214950,21450,21400,21450,21400,42
20241007,120400,913315600,21450,21350,21450,21350,321
20241007,120300,906449450,21350,21400,21400,21350,130
20241007,120200,903668950,21350,21350,21350,21350,5
20241007,120100,903562200,21350,21350,21350,21350,30
20241007,120000,902921700,21450,21400,21450,21400,414
20241007,115900,894062050,21400,21400,21400,21400,0
20241007,115800,894062050,21400,21450,21450,21400,148
20241007,115700,890890000,21400,21400,21400,21400,0
20241007,115600,890890000,21400,21400,21400,21400,30
20241007,115500,890248000,21500,21500,21500,21500,0
20241007,115400,890248000,21500,21400,21500,21400,81
20241007,115300,888509600,21500,21450,21500,21400,197
20241007,115200,884283500,21550,21450,21550,21450,554
20241007,115100,872362550,21450,21400,21450,21350,560
20241007,115000,860353800,21400,21400,21400,21400,1
20241007,114900,860332400,21400,21400,21400,21350,143
20241007,114800,857278400,21350,21350,21350,21350,0
20241007,114700,857278400,21350,21350,21350,21350,30
20241007,114600,856637900,21350,21350,21350,21350,93
20241007,114500,854652350,21300,21300,21300,21300,0
20241007,114400,854652350,21300,21300,21300,21300,30
20241007,114300,854013350,21350,21350,21350,21350,20
20241007,114200,853586350,21350,21350,21350,21300,124
20241007,114100,850943600,21350,21350,21350,21350,0
20241007,114000,850943600,21350,21300,21350,21300,158
20241007,113900,847571800,21300,21300,21350,21300,294
20241007,113800,841309550,21350,21350,21350,21350,43
20241007,113700,840391500,21350,21350,21350,21350,0
20241007,113600,840391500,21350,21350,21350,21350,95
20241007,113500,838363250,21300,21350,21350,21300,31
20241007,113400,837702900,21450,21350,21450,21300,401
20241007,113300,829120700,21300,21300,21300,21300,30
20241007,113200,828481700,21350,21300,21350,21300,125
20241007,113100,825818950,21300,21300,21300,21300,681
20241007,113000,811313650,21350,21350,21350,21350,0
20241007,112900,811313650,21350,21350,21350,21350,378
20241007,112800,803243350,21350,21350,21350,21350,123
20241007,112700,800617300,21350,21400,21450,21350,202
20241007,112600,796294550,21350,21400,21400,21350,58
20241007,112500,795054900,21400,21400,21400,21400,0
20241007,112400,795054900,21400,21350,21400,21350,148
20241007,112300,791893850,21400,21400,21400,21400,50
20241007,112200,790823850,21350,21350,21350,21350,46
20241007,112100,789841750,21350,21400,21400,21350,198
20241007,112000,785610750,21350,21350,21350,21350,20
20241007,111900,785183750,21350,21350,21350,21350,77
20241007,111800,783539800,21350,21300,21350,21300,53
20241007,111700,782408350,21400,21350,21400,21300,120
20241007,111600,779846150,21350,21350,21350,21350,33
20241007,111500,779141600,21350,21350,21350,21350,25
20241007,111400,778607850,21350,21300,21400,21300,1429
20241007,111300,748114250,21300,21300,21300,21300,20
20241007,111200,747688250,21300,21250,21300,21250,56
20241007,111100,746496950,21250,21250,21250,21250,17
20241007,111000,746135700,21250,21300,21300,21250,136
20241007,110900,743245100,21350,21350,21350,21350,58
20241007,110800,742006800,21250,21250,21250,21250,32
20241007,110700,741326800,21350,21350,21350,21350,93
20241007,110600,739341250,21350,21350,21350,21350,215
20241007,110500,734751000,21250,21300,21300,21250,41
20241007,110400,733879250,21300,21300,21300,21300,0
20241007,110300,733879250,21300,21250,21300,21250,324
20241007,110200,726989600,21250,21250,21250,21250,8
20241007,110100,726819600,21250,21250,21250,21250,45
20241007,110000,725863350,21250,21250,21300,21250,95
20241007,105900,723839950,21350,21350,21350,21350,29
20241007,105800,723220800,21250,21250,21250,21250,31
20241007,105700,722562050,21300,21300,21300,21300,18
20241007,105600,722178650,21250,21250,21250,21250,123
20241007,105500,719564900,21200,21200,21250,21200,61
20241007,105400,718268750,21200,21200,21200,21200,31
20241007,105300,717611550,21250,21250,21250,21250,34
20241007,105200,716889050,21200,21200,21200,21200,93
20241007,105100,714917450,21200,21250,21250,21200,105
20241007,105000,712687700,21250,21250,21250,21200,520
20241007,104900,701639200,21250,21250,21250,21250,204
20241007,104800,697304200,21300,21250,21300,21250,108
20241007,104700,695008700,21250,21250,21250,21250,30
20241007,104600,694371200,21250,21250,21250,21250,105
20241007,104500,692139950,21250,21250,21250,21250,166
20241007,104400,688612450,21250,21300,21300,21250,97
20241007,104300,686547850,21250,21250,21250,21250,19
20241007,104200,686144100,21250,21250,21250,21250,32
20241007,104100,685464100,21250,21250,21250,21250,1100
20241007,104000,662089100,21250,21250,21250,21250,30
20241007,103900,661451600,21300,21300,21300,21300,518
20241007,103800,650418200,21300,21250,21300,21250,305
20241007,103700,643923250,21250,21300,21300,21250,120
20241007,103600,641373050,21300,21350,21350,21300,1782
20241007,103500,603374650,21350,21400,21400,21350,1099
20241007,103400,579885900,21350,21300,21400,21300,467
20241007,103300,569915500,21350,21400,21400,21350,2279
20241007,103200,521182300,21400,21400,21400,21400,738
20241007,103100,505389100,21350,21350,21400,21350,435
20241007,103000,496100400,21350,21350,21350,21350,0
20241007,102900,496100400,21350,21350,21350,21350,0
20241007,102800,496100400,21350,21400,21400,21350,121
20241007,102700,493512500,21350,21350,21400,21350,1076
20241007,102600,470533700,21300,21300,21300,21300,31
20241007,102500,469873400,21300,21300,21300,21300,40
20241007,102400,469021400,21250,21200,21250,21200,123
20241007,102300,466409150,21200,21200,21200,21200,2
20241007,102200,466366750,21200,21200,21200,21200,0
20241007,102100,466366750,21200,21250,21300,21200,87
20241007,102000,464516850,21250,21250,21250,21250,105
20241007,101900,462285600,21250,21250,21250,21250,30
20241007,101800,461648100,21350,21250,21350,21250,267
20241007,101700,455967650,21250,21300,21300,21250,124
20241007,101600,453328000,21350,21300,21350,21300,656
20241007,101500,439328900,21300,21300,21300,21300,80
20241007,101400,437624900,21350,21350,21350,21350,24
20241007,101300,437112500,21400,21400,21400,21400,0
20241007,101200,437112500,21400,21350,21400,21300,615
20241007,101100,423963800,21350,21350,21350,21350,56
20241007,101000,422768200,21350,21350,21350,21350,38
20241007,100900,421956900,21350,21350,21350,21350,104
20241007,100800,419736500,21350,21350,21400,21350,201
20241007,100700,415444650,21400,21300,21400,21300,964
20241007,100600,394865350,21250,21250,21250,21250,93
20241007,100500,392889100,21200,21200,21200,21200,31
20241007,100400,392231900,21300,21300,21300,21300,46
20241007,100300,391252100,21300,21250,21300,21200,148
20241007,100200,388107600,21250,21250,21250,21250,2
20241007,100100,388065100,21250,21250,21250,21250,79
20241007,100000,386386350,21250,21300,21300,21250,81
20241007,095900,384665050,21250,21250,21250,21250,105
20241007,095800,382433800,21250,21300,21350,21250,774
20241007,095700,365944600,21250,21250,21250,21250,580
20241007,095600,353619600,21200,21150,21200,21150,62
20241007,095500,352306700,21150,21150,21150,21150,93
20241007,095400,350339750,21200,21100,21200,21100,369
20241007,095300,342533600,21100,21100,21100,21100,85
20241007,095200,340740100,21100,21100,21100,21100,94
20241007,095100,338756700,21100,21100,21100,21100,57
20241007,095000,337554000,21100,21100,21100,21100,1
20241007,094900,337532900,21050,21050,21050,21050,31
20241007,094800,336880350,21150,21150,21150,21150,7
20241007,094700,336732300,21200,21200,21200,21050,116
20241007,094600,334277600,21200,21150,21200,21150,87
20241007,094500,332436900,21150,21150,21150,21050,69
20241007,094400,330980550,21200,21200,21200,21200,2
20241007,094300,330938150,21200,21100,21200,21100,656
20241007,094200,317091000,21100,21100,21100,21100,31
20241007,094100,316436900,21100,21150,21150,21100,22
20241007,094000,315972500,21200,21100,21200,21100,32
20241007,093900,315297200,21100,21100,21100,21100,0
20241007,093800,315297200,21100,21100,21100,21100,31
20241007,093700,314643100,21150,21100,21200,21100,633
20241007,093600,301258450,21100,21100,21100,21100,15
20241007,093500,300941950,21100,21100,21100,21100,30
20241007,093400,300308950,21150,21150,21150,21150,0
20241007,093300,300308950,21150,21150,21150,21150,31
20241007,093200,299653300,21250,21250,21250,21250,7
20241007,093100,299504550,21250,21200,21250,21150,85
20241007,093000,297704850,21200,21200,21200,21200,123
20241007,092900,295097250,21100,21100,21100,21100,0
20241007,092800,295097250,21100,21250,21250,21100,258
20241007,092700,289641050,21250,21200,21250,21050,350
20241007,092600,282245200,21250,21100,21250,21050,267
20241007,092500,276612550,21050,21050,21050,21050,0
20241007,092400,276612550,21050,21250,21250,21050,262
20241007,092300,271084500,21250,21150,21250,21150,502
20241007,092200,260451650,21200,21200,21200,21200,32
20241007,092100,259773250,21200,21200,21200,21200,0
20241007,092000,259773250,21200,21250,21300,21200,187
20241007,091900,255803850,21250,21250,21250,21250,114
20241007,091800,253381350,21250,21250,21300,21250,320
20241007,091700,246574600,21050,21250,21250,21050,408
20241007,091600,237952300,21200,21200,21200,21200,62
20241007,091500,236637900,21200,21200,21200,21200,77
20241007,091400,235005500,21200,21200,21350,21150,1058
20241007,091300,212470500,21200,21150,21200,21150,151
20241007,091200,209270050,21150,21150,21150,21100,361
20241007,091100,201644800,21150,21050,21150,21050,204
20241007,091000,197339900,21050,21050,21050,21050,188
20241007,090900,193382500,21000,20950,21000,20800,453
20241007,090800,183905400,20750,20750,20900,20750,510
20241007,090700,173279550,20800,20900,20900,20800,530
20241007,090600,162252800,20900,20900,20900,20850,341
20241007,090500,155141200,20900,21000,21000,20850,2564
20241007,090400,101451250,21000,21250,21300,21000,1106
20241007,090300,78215850,21050,21000,21050,21000,162
20241007,090200,74809450,21000,21000,21000,21000,41
20241007,090100,73948450,21000,21150,21150,21000,2590
20241007,090000,19371700,21150,21100,21250,21100,918