KissMeData/054950/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194600,835016950,21650,21650,21650,21650,442
20241007,194500,835016950,21650,21650,21650,21650,0
20241007,194400,835016950,21650,21650,21650,21650,0
20241007,194300,835016950,21650,21650,21650,21650,0
20241007,194200,835016950,21650,21650,21650,21650,0
20241007,194100,835016950,21650,21650,21650,21650,0
20241007,194000,835016950,21650,21650,21650,21650,0
20241007,193900,835016950,21650,21650,21650,21650,0
20241007,193800,835016950,21650,21650,21650,21650,0
20241007,193700,835016950,21650,21650,21650,21650,0
20241007,193600,835016950,21650,21650,21650,21650,0
20241007,193500,835016950,21650,21650,21650,21650,0
20241007,193400,835016950,21650,21650,21650,21650,0
20241007,193300,835016950,21650,21650,21650,21650,0
20241007,193200,835016950,21650,21650,21650,21650,0
20241007,193100,835016950,21650,21650,21650,21650,0
20241007,193000,835016950,21650,21650,21650,21650,0
20241007,192900,835016950,21650,21650,21650,21650,0
20241007,192800,835016950,21650,21650,21650,21650,0
20241007,192700,835016950,21650,21650,21650,21650,0
20241007,192600,835016950,21650,21650,21650,21650,0
20241007,192500,835016950,21650,21650,21650,21650,0
20241007,192400,835016950,21650,21650,21650,21650,0
20241007,192300,835016950,21650,21650,21650,21650,0
20241007,192200,835016950,21650,21650,21650,21650,0
20241007,192100,835016950,21650,21650,21650,21650,0
20241007,192000,835016950,21650,21650,21650,21650,0
20241007,191900,835016950,21650,21650,21650,21650,0
20241007,191800,835016950,21650,21650,21650,21650,0
20241007,191700,835016950,21650,21650,21650,21650,0
20241007,191600,835016950,21650,21650,21650,21650,442
20241007,191500,835016950,21650,21650,21650,21650,0
20241007,191400,835016950,21650,21650,21650,21650,0
20241007,191300,835016950,21650,21650,21650,21650,0
20241007,191200,835016950,21650,21650,21650,21650,0
20241007,191100,835016950,21650,21650,21650,21650,0
20241007,191000,835016950,21650,21650,21650,21650,0
20241007,190900,835016950,21650,21650,21650,21650,0
20241007,190800,835016950,21650,21650,21650,21650,0
20241007,190700,835016950,21650,21650,21650,21650,0
20241007,190600,835016950,21650,21650,21650,21650,0
20241007,190500,835016950,21650,21650,21650,21650,0
20241007,190400,835016950,21650,21650,21650,21650,0
20241007,190300,835016950,21650,21650,21650,21650,0
20241007,190200,835016950,21650,21650,21650,21650,0
20241007,190100,835016950,21650,21650,21650,21650,0
20241007,190000,835016950,21650,21650,21650,21650,0
20241007,185900,835016950,21650,21650,21650,21650,0
20241007,185800,835016950,21650,21650,21650,21650,0
20241007,185700,835016950,21650,21650,21650,21650,0
20241007,185600,835016950,21650,21650,21650,21650,0
20241007,185500,835016950,21650,21650,21650,21650,0
20241007,185400,835016950,21650,21650,21650,21650,0
20241007,185300,835016950,21650,21650,21650,21650,0
20241007,185200,835016950,21650,21650,21650,21650,0
20241007,185100,835016950,21650,21650,21650,21650,0
20241007,185000,835016950,21650,21650,21650,21650,0
20241007,184900,835016950,21650,21650,21650,21650,0
20241007,184800,835016950,21650,21650,21650,21650,0
20241007,184700,835016950,21650,21650,21650,21650,0
20241007,184600,835016950,21650,21650,21650,21650,442
20241007,184500,835016950,21650,21650,21650,21650,0
20241007,184400,835016950,21650,21650,21650,21650,0
20241007,184300,835016950,21650,21650,21650,21650,0
20241007,184200,835016950,21650,21650,21650,21650,0
20241007,184100,835016950,21650,21650,21650,21650,0
20241007,184000,835016950,21650,21650,21650,21650,0
20241007,183900,835016950,21650,21650,21650,21650,0
20241007,183800,835016950,21650,21650,21650,21650,0
20241007,183700,835016950,21650,21650,21650,21650,0
20241007,183600,835016950,21650,21650,21650,21650,0
20241007,183500,835016950,21650,21650,21650,21650,0
20241007,183400,835016950,21650,21650,21650,21650,0
20241007,183300,835016950,21650,21650,21650,21650,0
20241007,183200,835016950,21650,21650,21650,21650,0
20241007,183100,835016950,21650,21650,21650,21650,0
20241007,183000,835016950,21650,21650,21650,21650,0
20241007,182900,835016950,21650,21650,21650,21650,0
20241007,182800,835016950,21650,21650,21650,21650,0
20241007,182700,835016950,21650,21650,21650,21650,0
20241007,182600,835016950,21650,21650,21650,21650,0
20241007,182500,835016950,21650,21650,21650,21650,0
20241007,182400,835016950,21650,21650,21650,21650,0
20241007,182300,835016950,21650,21650,21650,21650,0
20241007,182200,835016950,21650,21650,21650,21650,0
20241007,182100,835016950,21650,21650,21650,21650,0
20241007,182000,835016950,21650,21650,21650,21650,0
20241007,181900,835016950,21650,21650,21650,21650,0
20241007,181800,835016950,21650,21650,21650,21650,0
20241007,181700,835016950,21650,21650,21650,21650,0
20241007,181600,835016950,21650,21650,21650,21650,442
20241007,181500,835016950,21650,21650,21650,21650,0
20241007,181400,835016950,21650,21650,21650,21650,0
20241007,181300,835016950,21650,21650,21650,21650,0
20241007,181200,835016950,21650,21650,21650,21650,0
20241007,181100,835016950,21650,21650,21650,21650,0
20241007,181000,835016950,21650,21650,21650,21650,0
20241007,180900,835016950,21650,21650,21650,21650,0
20241007,180800,835016950,21650,21650,21650,21650,0
20241007,180700,835016950,21650,21650,21650,21650,0
20241007,180600,835016950,21650,21650,21650,21650,0
20241007,180500,835016950,21650,21650,21650,21650,0
20241007,180400,835016950,21650,21650,21650,21650,0
20241007,180300,835016950,21650,21650,21650,21650,0
20241007,180200,835016950,21650,21650,21650,21650,0
20241007,180100,835016950,21650,21650,21650,21650,0
20241007,180000,835016950,21650,21650,21650,21650,0
20241007,175900,835016950,21650,21650,21650,21650,0
20241007,175800,835016950,21650,21650,21650,21650,0
20241007,175700,835016950,21650,21650,21650,21650,0
20241007,175600,835016950,21650,21650,21650,21650,0
20241007,175500,835016950,21650,21650,21650,21650,0
20241007,175400,835016950,21650,21650,21650,21650,0
20241007,175300,835016950,21650,21650,21650,21650,0
20241007,175200,835016950,21650,21650,21650,21650,0
20241007,175100,835016950,21650,21650,21650,21650,0
20241007,175000,835016950,21650,21650,21650,21650,0
20241007,174900,835016950,21650,21650,21650,21650,0
20241007,174800,835016950,21650,21650,21650,21650,0
20241007,174700,835016950,21650,21650,21650,21650,0
20241007,174600,835016950,21650,21650,21650,21650,442
20241007,174500,835016950,21650,21650,21650,21650,0
20241007,174400,835016950,21650,21650,21650,21650,0
20241007,174300,835016950,21650,21650,21650,21650,0
20241007,174200,835016950,21650,21650,21650,21650,0
20241007,174100,835016950,21650,21650,21650,21650,0
20241007,174000,835016950,21650,21650,21650,21650,0
20241007,173900,835016950,21650,21650,21650,21650,0
20241007,173800,835016950,21650,21650,21650,21650,0
20241007,173700,835016950,21650,21650,21650,21650,0
20241007,173600,835016950,21650,21650,21650,21650,0
20241007,173500,835016950,21650,21650,21650,21650,0
20241007,173400,835016950,21650,21650,21650,21650,0
20241007,173300,835016950,21650,21650,21650,21650,0
20241007,173200,835016950,21650,21650,21650,21650,0
20241007,173100,835016950,21650,21650,21650,21650,0
20241007,173000,835016950,21650,21650,21650,21650,0
20241007,172900,835016950,21650,21650,21650,21650,0
20241007,172800,835016950,21650,21650,21650,21650,0
20241007,172700,835016950,21650,21650,21650,21650,0
20241007,172600,835016950,21650,21650,21650,21650,0
20241007,172500,835016950,21650,21650,21650,21650,0
20241007,172400,835016950,21650,21650,21650,21650,0
20241007,172300,835016950,21650,21650,21650,21650,0
20241007,172200,835016950,21650,21650,21650,21650,0
20241007,172100,835016950,21650,21650,21650,21650,0
20241007,172000,835016950,21650,21650,21650,21650,0
20241007,171900,835016950,21650,21650,21650,21650,0
20241007,171800,835016950,21650,21650,21650,21650,0
20241007,171700,835016950,21650,21650,21650,21650,0
20241007,171600,835016950,21650,21650,21650,21650,442
20241007,171500,835016950,21650,21650,21650,21650,0
20241007,171400,835016950,21650,21650,21650,21650,0
20241007,171300,835016950,21650,21650,21650,21650,0
20241007,171200,835016950,21650,21650,21650,21650,0
20241007,171100,835016950,21650,21650,21650,21650,0
20241007,171000,835016950,21650,21650,21650,21650,0
20241007,170900,835016950,21650,21650,21650,21650,0
20241007,170800,835016950,21650,21650,21650,21650,0
20241007,170700,835016950,21650,21650,21650,21650,0
20241007,170600,835016950,21650,21650,21650,21650,0
20241007,170500,835016950,21650,21650,21650,21650,0
20241007,170400,835016950,21650,21650,21650,21650,0
20241007,170300,835016950,21650,21650,21650,21650,0
20241007,170200,835016950,21650,21650,21650,21650,0
20241007,170100,835016950,21650,21650,21650,21650,0
20241007,170000,835016950,21650,21650,21650,21650,0
20241007,165900,835016950,21650,21650,21650,21650,0
20241007,165800,835016950,21650,21650,21650,21650,0
20241007,165700,835016950,21650,21650,21650,21650,0
20241007,165600,835016950,21650,21650,21650,21650,0
20241007,165500,835016950,21650,21650,21650,21650,0
20241007,165400,835016950,21650,21650,21650,21650,0
20241007,165300,835016950,21650,21650,21650,21650,0
20241007,165200,835016950,21650,21650,21650,21650,0
20241007,165100,835016950,21650,21650,21650,21650,0
20241007,165000,835016950,21650,21650,21650,21650,0
20241007,164900,835016950,21650,21650,21650,21650,0
20241007,164800,835016950,21650,21650,21650,21650,0
20241007,164700,835016950,21650,21650,21650,21650,0
20241007,164600,835016950,21650,21650,21650,21650,442
20241007,164500,835016950,21650,21650,21650,21650,0
20241007,164400,835016950,21650,21650,21650,21650,0
20241007,164300,835016950,21650,21650,21650,21650,0
20241007,164200,835016950,21650,21650,21650,21650,0
20241007,164100,835016950,21650,21650,21650,21650,0
20241007,164000,835016950,21650,21650,21650,21650,0
20241007,163900,835016950,21650,21650,21650,21650,0
20241007,163800,835016950,21650,21650,21650,21650,0
20241007,163700,835016950,21650,21650,21650,21650,0
20241007,163600,835016950,21650,21650,21650,21650,0
20241007,163500,835016950,21650,21650,21650,21650,0
20241007,163400,835016950,21650,21650,21650,21650,0
20241007,163300,835016950,21650,21650,21650,21650,0
20241007,163200,835016950,21650,21650,21650,21650,0
20241007,163100,835016950,21650,21650,21650,21650,0
20241007,163000,835016950,21650,21650,21650,21650,0
20241007,162900,835016950,21650,21650,21650,21650,0
20241007,162800,835016950,21650,21650,21650,21650,0
20241007,162700,835016950,21650,21650,21650,21650,0
20241007,162600,835016950,21650,21650,21650,21650,0
20241007,162500,835016950,21650,21650,21650,21650,0
20241007,162400,835016950,21650,21650,21650,21650,0
20241007,162300,835016950,21650,21650,21650,21650,0
20241007,162200,835016950,21650,21650,21650,21650,0
20241007,162100,835016950,21650,21650,21650,21650,0
20241007,162000,835016950,21650,21650,21650,21650,0
20241007,161900,835016950,21650,21650,21650,21650,0
20241007,161800,835016950,21650,21650,21650,21650,0
20241007,161700,835016950,21650,21650,21650,21650,0
20241007,161600,835016950,21650,21650,21650,21650,442
20241007,161500,835016950,21650,21650,21650,21650,0
20241007,161400,835016950,21650,21650,21650,21650,0
20241007,161300,835016950,21650,21650,21650,21650,0
20241007,161200,835016950,21650,21650,21650,21650,0
20241007,161100,835016950,21650,21650,21650,21650,0
20241007,161000,835016950,21650,21650,21650,21650,0
20241007,160900,835016950,21650,21650,21650,21650,0
20241007,160800,835016950,21650,21650,21650,21650,0
20241007,160700,835016950,21650,21650,21650,21650,0
20241007,160600,835016950,21650,21650,21650,21650,0
20241007,160500,835016950,21650,21650,21650,21650,0
20241007,160400,835016950,21650,21650,21650,21650,0
20241007,160300,835016950,21650,21650,21650,21650,0
20241007,160200,835016950,21650,21650,21650,21650,0
20241007,160100,835016950,21650,21650,21650,21650,0
20241007,160000,835016950,21650,21650,21650,21650,0
20241007,155900,835016950,21650,21650,21650,21650,0
20241007,155800,835016950,21650,21650,21650,21650,0
20241007,155700,835016950,21650,21650,21650,21650,0
20241007,155600,835016950,21650,21650,21650,21650,0
20241007,155500,835016950,21650,21650,21650,21650,0
20241007,155400,835016950,21650,21650,21650,21650,0
20241007,155300,835016950,21650,21650,21650,21650,0
20241007,155200,835016950,21650,21650,21650,21650,0
20241007,155100,835016950,21650,21650,21650,21650,0
20241007,155000,835016950,21650,21650,21650,21650,0
20241007,154900,835016950,21650,21650,21650,21650,0
20241007,154800,835016950,21650,21650,21650,21650,0
20241007,154700,835016950,21650,21650,21650,21650,0
20241007,154600,835016950,21650,21650,21650,21650,442
20241007,154500,835016950,21650,21650,21650,21650,0
20241007,154400,835016950,21650,21650,21650,21650,0
20241007,154300,835016950,21650,21650,21650,21650,0
20241007,154200,835016950,21650,21650,21650,21650,0
20241007,154100,835016950,21650,21650,21650,21650,0
20241007,154000,835016950,21650,21650,21650,21650,0
20241007,153900,835016950,21650,21650,21650,21650,0
20241007,153800,835016950,21650,21650,21650,21650,0
20241007,153700,835016950,21650,21650,21650,21650,0
20241007,153600,835016950,21650,21650,21650,21650,0
20241007,153500,835016950,21650,21650,21650,21650,0
20241007,153400,835016950,21650,21650,21650,21650,0
20241007,153300,835016950,21650,21650,21650,21650,0
20241007,153200,835016950,21650,21650,21650,21650,0
20241007,153100,835016950,21650,21650,21650,21650,0
20241007,153000,835016950,21650,21650,21650,21650,442
20241007,152900,825447650,21650,21650,21650,21650,0
20241007,152800,825447650,21650,21650,21650,21650,0
20241007,152700,825447650,21650,21650,21650,21650,0
20241007,152600,825447650,21650,21650,21650,21650,0
20241007,152500,825447650,21650,21650,21650,21650,0
20241007,152400,825447650,21650,21650,21650,21650,0
20241007,152300,825447650,21650,21650,21650,21650,0
20241007,152200,825447650,21650,21650,21650,21650,0
20241007,152100,825447650,21650,21650,21650,21650,0
20241007,152000,825447650,21650,21650,21650,21650,0
20241007,151900,825447650,21650,21650,21650,21600,74
20241007,151800,823846500,21650,21650,21650,21650,60
20241007,151700,822547500,21700,21700,21700,21650,6
20241007,151600,822417400,21700,21700,21700,21650,49
20241007,151500,821354600,21700,21650,21700,21650,17
20241007,151400,820986500,21700,21650,21700,21650,21
20241007,151300,820531750,21600,21650,21650,21600,32
20241007,151200,819839100,21650,21650,21650,21650,0
20241007,151100,819839100,21650,21600,21650,21600,72
20241007,151000,818280400,21600,21700,21700,21600,65
20241007,150900,816872700,21700,21700,21700,21700,80
20241007,150800,815136700,21700,21700,21700,21650,14
20241007,150700,814833050,21700,21700,21700,21700,1
20241007,150600,814811350,21700,21700,21700,21700,31
20241007,150500,814138650,21700,21650,21700,21650,10
20241007,150400,813921900,21650,21700,21700,21650,51
20241007,150300,812816300,21700,21700,21700,21650,111
20241007,150200,810412800,21700,21650,21700,21650,7
20241007,150100,810261000,21700,21700,21700,21700,30
20241007,150000,809610000,21700,21650,21700,21650,9
20241007,145900,809414850,21700,21700,21700,21700,2
20241007,145800,809371450,21700,21700,21700,21700,131
20241007,145700,806528750,21700,21650,21700,21650,9
20241007,145600,806333600,21700,21700,21700,21700,33
20241007,145500,805617500,21700,21700,21700,21700,6
20241007,145400,805487300,21700,21650,21700,21650,155
20241007,145300,802124050,21650,21650,21700,21650,39
20241007,145200,801278250,21650,21650,21650,21500,1774
20241007,145100,762969150,21650,21700,21700,21650,51
20241007,145000,761862650,21700,21750,21750,21700,10
20241007,144900,761645400,21750,21750,21750,21700,5
20241007,144800,761536800,21750,21750,21750,21750,30
20241007,144700,760884300,21750,21700,21750,21700,7
20241007,144600,760732100,21700,21700,21700,21700,2
20241007,144500,760688700,21750,21750,21750,21750,30
20241007,144400,760036200,21700,21750,21750,21700,502
20241007,144300,749142700,21700,21750,21750,21700,102
20241007,144200,746927800,21700,21750,21750,21700,8
20241007,144100,746753900,21700,21700,21700,21700,0
20241007,144000,746753900,21700,21700,21750,21700,107
20241007,143900,744430550,21700,21750,21750,21700,432
20241007,143800,735055850,21750,21750,21750,21700,33
20241007,143700,734338200,21750,21750,21750,21750,10
20241007,143600,734120700,21750,21750,21750,21750,46
20241007,143500,733120200,21750,21750,21750,21750,30
20241007,143400,732467700,21750,21800,21800,21750,241
20241007,143300,727225650,21800,21800,21800,21800,1
20241007,143200,727203850,21800,21800,21800,21750,44
20241007,143100,726245050,21800,21800,21800,21800,36
20241007,143000,725460250,21800,21750,21800,21750,31
20241007,142900,724784550,21800,21800,21800,21800,6
20241007,142800,724653750,21800,21800,21800,21800,1
20241007,142700,724631950,21800,21800,21850,21750,520
20241007,142600,713295850,21850,21850,21850,21850,1
20241007,142500,713274000,21850,21850,21850,21850,29
20241007,142400,712640350,21850,21850,21850,21800,10
20241007,142300,712422000,21850,21850,21850,21850,10
20241007,142200,712203500,21850,21850,21850,21850,34
20241007,142100,711460600,21850,21800,21850,21800,8
20241007,142000,711285900,21850,21850,21850,21850,29
20241007,141900,710652250,21850,21800,21850,21800,137
20241007,141800,707658950,21800,21800,21800,21800,25
20241007,141700,707113950,21850,21850,21850,21850,30
20241007,141600,706458450,21850,21800,21850,21800,10
20241007,141500,706240100,21850,21850,21850,21850,0
20241007,141400,706240100,21850,21850,21850,21850,35
20241007,141300,705475350,21800,21800,21800,21800,2
20241007,141200,705431750,21850,21850,21850,21850,30
20241007,141100,704776250,21850,21850,21850,21850,13
20241007,141000,704492200,21800,21850,21850,21800,7
20241007,140900,704339400,21900,21900,21900,21900,35
20241007,140800,703572900,21850,21850,21850,21850,3
20241007,140700,703507350,21900,21900,21900,21850,82
20241007,140600,701711950,21900,21900,21900,21900,1
20241007,140500,701690050,21850,21850,21850,21850,46
20241007,140400,700684950,21850,21900,21900,21850,91
20241007,140300,698695050,21900,21900,21900,21900,7
20241007,140200,698541750,21900,21850,21900,21800,704
20241007,140100,683130000,21850,21850,21850,21850,36
20241007,140000,682343400,21850,21850,21850,21850,4
20241007,135900,682256000,21800,21850,21850,21800,75
20241007,135800,680617400,21850,21850,21850,21850,5
20241007,135700,680508150,21800,21850,21850,21800,200
20241007,135600,676138250,21900,21900,21900,21900,34
20241007,135500,675393650,21900,21900,21900,21900,1
20241007,135400,675371750,21900,21900,21900,21850,35
20241007,135300,674605400,21900,21900,21900,21900,6
20241007,135200,674474000,21850,21850,21850,21850,0
20241007,135100,674474000,21850,21850,21900,21850,36
20241007,135000,673685950,21900,21900,21900,21900,7
20241007,134900,673532650,21850,21800,21850,21800,24
20241007,134800,673008350,21900,21900,21900,21850,50
20241007,134700,671914150,21850,21850,21850,21850,132
20241007,134600,669029950,21850,21850,21850,21850,43
20241007,134500,668090400,21850,21900,21900,21850,8
20241007,134400,667915550,21900,21900,21900,21900,2
20241007,134300,667871750,21900,21900,21900,21850,48
20241007,134200,666820650,21900,21850,21900,21850,2
20241007,134100,666776900,21900,21900,21900,21900,29
20241007,134000,666141800,21900,21900,21900,21850,8
20241007,133900,665966650,21900,21900,21900,21900,1
20241007,133800,665944750,21850,21900,21900,21800,114
20241007,133700,663455400,21850,21850,21850,21800,1230
20241007,133600,636580100,21850,21850,21850,21850,29
20241007,133500,635946450,21800,21800,21800,21800,258
20241007,133400,630322050,21800,21750,21800,21750,17
20241007,133300,629952250,21800,21800,21800,21800,30
20241007,133200,629298250,21800,21850,21850,21800,11
20241007,133100,629058150,21850,21800,21850,21800,94
20241007,133000,627004300,21800,21800,21800,21800,56
20241007,132900,625783500,21800,21800,21800,21800,1
20241007,132800,625761700,21800,21800,21800,21750,82
20241007,132700,623974250,21800,21800,21800,21800,223
20241007,132600,619112850,21800,21800,21800,21800,19
20241007,132500,618698650,21750,21800,21800,21750,87
20241007,132400,616804550,21800,21800,21800,21800,1
20241007,132300,616782750,21800,21800,21800,21800,29
20241007,132200,616150550,21800,21750,21800,21750,9
20241007,132100,615954550,21750,21800,21800,21750,30
20241007,132000,615301900,21800,21750,21800,21750,36
20241007,131900,614517450,21750,21750,21750,21750,17
20241007,131800,614147700,21800,21800,21800,21800,20
20241007,131700,613711700,21800,21800,21800,21800,260
20241007,131600,608043700,21800,21800,21800,21800,1
20241007,131500,608021900,21800,21800,21800,21800,40
20241007,131400,607149900,21800,21750,21800,21750,7
20241007,131300,606997350,21750,21750,21800,21750,213
20241007,131200,602364100,21800,21800,21800,21800,33
20241007,131100,601644700,21800,21800,21800,21800,15
20241007,131000,601317700,21800,21800,21800,21800,32
20241007,130900,600620100,21750,21750,21750,21750,154
20241007,130800,597270600,21750,21800,21800,21750,3
20241007,130700,597205300,21800,21750,21800,21750,37
20241007,130600,596398950,21800,21800,21800,21800,3
20241007,130500,596333550,21800,21800,21800,21800,30
20241007,130400,595679550,21750,21750,21800,21750,1978
20241007,130300,552587250,21750,21700,21750,21650,685
20241007,130200,537719900,21700,21700,21700,21700,178
20241007,130100,533857300,21700,21700,21700,21700,335
20241007,130000,526587800,21700,21700,21700,21700,16
20241007,125900,526240600,21700,21700,21700,21650,42
20241007,125800,525329450,21700,21700,21700,21700,2
20241007,125700,525286050,21700,21700,21700,21700,298
20241007,125600,518819450,21700,21700,21700,21700,4
20241007,125500,518732650,21700,21700,21700,21700,2
20241007,125400,518689250,21700,21700,21700,21700,35
20241007,125300,517929750,21700,21650,21700,21650,20
20241007,125200,517496250,21650,21700,21700,21650,71
20241007,125100,515957700,21700,21700,21700,21700,188
20241007,125000,511878100,21750,21750,21750,21750,7
20241007,124900,511725850,21750,21750,21750,21750,36
20241007,124800,510942850,21750,21750,21750,21750,3
20241007,124700,510877600,21750,21750,21750,21750,5
20241007,124600,510768850,21750,21700,21750,21700,86
20241007,124500,508900900,21700,21750,21750,21700,576
20241007,124400,496376600,21800,21800,21800,21750,39
20241007,124300,495526450,21750,21800,21800,21750,8
20241007,124200,495352400,21750,21700,21750,21700,3
20241007,124100,495287200,21750,21700,21750,21700,32
20241007,124000,494591400,21700,21700,21700,21700,2
20241007,123900,494548000,21700,21700,21700,21700,29
20241007,123800,493918700,21700,21700,21700,21700,7
20241007,123700,493766800,21700,21700,21750,21700,4
20241007,123600,493679950,21750,21700,21750,21700,33
20241007,123500,492962450,21650,21700,21700,21650,90
20241007,123400,491011650,21750,21750,21750,21750,1
20241007,123300,490989900,21750,21700,21750,21700,36
20241007,123200,490206950,21700,21750,21750,21700,2
20241007,123100,490163500,21750,21750,21750,21750,33
20241007,123000,489445750,21700,21700,21700,21700,0
20241007,122900,489445750,21700,21700,21700,21700,12
20241007,122800,489185350,21750,21700,21750,21700,36
20241007,122700,488402700,21700,21750,21750,21700,49
20241007,122600,487339250,21750,21750,21800,21750,303
20241007,122500,480747600,21750,21750,21750,21750,209
20241007,122400,476201850,21750,21750,21750,21750,1
20241007,122300,476180100,21750,21750,21750,21750,36
20241007,122200,475397100,21700,21700,21700,21700,52
20241007,122100,474268700,21750,21750,21750,21750,30
20241007,122000,473616200,21750,21750,21750,21750,6
20241007,121900,473485700,21750,21750,21750,21750,1
20241007,121800,473463950,21750,21750,21750,21750,35
20241007,121700,472702700,21750,21750,21750,21750,1
20241007,121600,472680950,21750,21750,21750,21750,6
20241007,121500,472550450,21750,21750,21750,21750,34
20241007,121400,471810950,21750,21750,21750,21750,1
20241007,121300,471789200,21750,21700,21750,21700,179
20241007,121200,467903350,21700,21700,21700,21700,10
20241007,121100,467686350,21700,21700,21700,21700,4
20241007,121000,467599550,21700,21650,21700,21650,37
20241007,120900,466796900,21700,21700,21700,21700,2
20241007,120800,466753500,21700,21700,21700,21700,31
20241007,120700,466080800,21700,21650,21700,21650,14
20241007,120600,465777200,21700,21700,21700,21700,2
20241007,120500,465733800,21750,21700,21750,21700,32
20241007,120400,465038000,21700,21700,21700,21700,104
20241007,120300,462781200,21700,21700,21700,21700,2
20241007,120200,462737800,21700,21700,21700,21700,35
20241007,120100,461978300,21700,21700,21700,21700,2
20241007,120000,461934900,21700,21650,21700,21650,34
20241007,115900,461197150,21700,21700,21700,21700,0
20241007,115800,461197150,21700,21700,21700,21650,55
20241007,115700,460006250,21700,21700,21750,21700,211
20241007,115600,455425800,21750,21700,21750,21700,25
20241007,115500,454883250,21750,21750,21750,21750,29
20241007,115400,454252500,21750,21750,21750,21700,6
20241007,115300,454122050,21750,21750,21750,21700,5
20241007,115200,454013350,21700,21750,21750,21700,35
20241007,115100,453252150,21700,21700,21700,21700,0
20241007,115000,453252150,21700,21750,21750,21700,2
20241007,114900,453208700,21750,21700,21750,21700,32
20241007,114800,452512900,21650,21700,21700,21650,30
20241007,114700,451863150,21750,21750,21750,21750,37
20241007,114600,451058400,21700,21700,21700,21700,0
20241007,114500,451058400,21700,21750,21750,21700,2
20241007,114400,451014950,21750,21700,21750,21700,29
20241007,114300,450384250,21700,21700,21700,21700,0
20241007,114200,450384250,21700,21700,21750,21700,38
20241007,114100,449558050,21700,21750,21750,21700,2
20241007,114000,449514600,21700,21700,21700,21700,6
20241007,113900,449384400,21750,21700,21750,21700,34
20241007,113800,448645200,21700,21700,21700,21700,2
20241007,113700,448601800,21750,21750,21750,21750,31
20241007,113600,447927550,21750,21750,21750,21750,9
20241007,113500,447731800,21750,21700,21750,21700,10
20241007,113400,447514750,21750,21700,21750,21700,33
20241007,113300,446797200,21650,21700,21700,21650,14
20241007,113200,446493850,21700,21750,21750,21700,75
20241007,113100,444866250,21750,21750,21750,21750,36
20241007,113000,444083250,21750,21750,21750,21750,1
20241007,112900,444061500,21750,21750,21750,21700,35
20241007,112800,443300300,21700,21700,21700,21700,0
20241007,112700,443300300,21700,21700,21700,21700,1
20241007,112600,443278600,21750,21750,21750,21750,36
20241007,112500,442495600,21750,21750,21750,21750,2
20241007,112400,442452100,21700,21700,21750,21700,330
20241007,112300,435289650,21700,21700,21700,21700,1
20241007,112200,435267950,21700,21700,21700,21700,0
20241007,112100,435267950,21700,21750,21750,21700,194
20241007,112000,431056050,21700,21700,21700,21700,1
20241007,111900,431034350,21750,21700,21750,21700,5
20241007,111800,430925650,21750,21750,21750,21750,32
20241007,111700,430229650,21700,21750,21750,21700,2
20241007,111600,430186200,21750,21700,21750,21700,131
20241007,111500,427337350,21650,21650,21650,21650,0
20241007,111400,427337350,21650,21700,21700,21650,8
20241007,111300,427163800,21750,21700,21750,21700,65
20241007,111200,425751900,21750,21750,21750,21750,1
20241007,111100,425730150,21750,21750,21750,21750,36
20241007,111000,424947150,21700,21700,21700,21700,3
20241007,110900,424882050,21750,21750,21750,21750,1
20241007,110800,424860300,21750,21700,21750,21650,214
20241007,110700,420226300,21700,21700,21700,21700,5
20241007,110600,420117800,21700,21700,21750,21700,41
20241007,110500,419227900,21700,21700,21700,21700,6
20241007,110400,419097700,21650,21700,21750,21650,39
20241007,110300,418251600,21750,21650,21750,21650,1131
20241007,110200,393736200,21600,21650,21650,21600,52
20241007,110100,392610450,21650,21650,21650,21650,0
20241007,110000,392610450,21650,21550,21650,21550,42
20241007,105900,391701600,21600,21600,21600,21600,1
20241007,105800,391680000,21600,21650,21650,21600,5
20241007,105700,391571900,21650,21650,21650,21650,32
20241007,105600,390879100,21650,21600,21650,21600,254
20241007,105500,385392650,21550,21600,21600,21550,3
20241007,105400,385327900,21550,21550,21550,21550,22
20241007,105300,384853800,21600,21600,21600,21600,123
20241007,105200,382197000,21550,21600,21600,21550,59
20241007,105100,380922900,21600,21600,21600,21600,0
20241007,105000,380922900,21600,21600,21600,21600,2
20241007,104900,380879700,21550,21600,21600,21550,11
20241007,104800,380642150,21600,21600,21600,21550,3
20241007,104700,380577400,21600,21600,21600,21600,0
20241007,104600,380577400,21600,21600,21600,21600,6
20241007,104500,380447800,21600,21600,21600,21600,225
20241007,104400,375587800,21600,21600,21600,21600,0
20241007,104300,375587800,21600,21600,21600,21600,1
20241007,104200,375566200,21600,21600,21600,21600,1
20241007,104100,375544600,21600,21600,21600,21600,0
20241007,104000,375544600,21600,21600,21600,21600,0
20241007,103900,375544600,21600,21600,21600,21600,1
20241007,103800,375523000,21600,21600,21600,21600,1
20241007,103700,375501400,21600,21600,21600,21600,2
20241007,103600,375458200,21600,21600,21600,21600,5
20241007,103500,375350200,21600,21600,21600,21600,1
20241007,103400,375328600,21650,21650,21650,21650,1
20241007,103300,375306950,21600,21600,21600,21600,1
20241007,103200,375285350,21600,21600,21650,21600,3
20241007,103100,375220500,21650,21650,21650,21650,1
20241007,103000,375198850,21600,21600,21600,21600,1
20241007,102900,375177250,21600,21650,21650,21600,300
20241007,102800,368692150,21650,21650,21650,21650,0
20241007,102700,368692150,21650,21650,21650,21650,1
20241007,102600,368670500,21650,21650,21650,21650,0
20241007,102500,368670500,21650,21650,21650,21650,0
20241007,102400,368670500,21650,21650,21650,21650,1
20241007,102300,368648850,21650,21650,21650,21650,200
20241007,102200,364318850,21650,21650,21650,21650,0
20241007,102100,364318850,21650,21650,21650,21650,0
20241007,102000,364318850,21650,21650,21650,21650,1
20241007,101900,364297200,21700,21700,21700,21700,53
20241007,101800,363147100,21700,21700,21700,21700,11
20241007,101700,362908400,21700,21700,21700,21700,2
20241007,101600,362865000,21700,21750,21750,21700,198
20241007,101500,358568350,21750,21750,21750,21750,50
20241007,101400,357480850,21700,21700,21700,21700,3
20241007,101300,357415750,21700,21700,21700,21700,607
20241007,101200,344243850,21700,21700,21700,21700,49
20241007,101100,343180550,21700,21700,21700,21700,40
20241007,101000,342312550,21650,21700,21700,21650,138
20241007,100900,339321850,21700,21700,21700,21700,5
20241007,100800,339213350,21650,21700,21700,21650,17
20241007,100700,338844500,21650,21700,21700,21650,125
20241007,100600,336138150,21650,21650,21650,21650,0
20241007,100500,336138150,21650,21700,21700,21650,4
20241007,100400,336051400,21700,21650,21700,21650,127
20241007,100300,333295550,21700,21700,21700,21700,90
20241007,100200,331342550,21650,21650,21700,21650,7
20241007,100100,331190750,21650,21650,21650,21650,5
20241007,100000,331082500,21700,21650,21700,21650,685
20241007,095900,316218050,21650,21650,21650,21650,58
20241007,095800,314962350,21600,21650,21650,21600,40
20241007,095700,314096400,21650,21650,21650,21650,0
20241007,095600,314096400,21650,21650,21650,21650,1
20241007,095500,314074750,21650,21650,21650,21600,11
20241007,095400,313836650,21650,21650,21650,21600,6
20241007,095300,313706800,21650,21600,21650,21600,344
20241007,095200,306274250,21600,21600,21600,21600,51
20241007,095100,305172650,21600,21600,21600,21600,1
20241007,095000,305151050,21650,21650,21700,21650,81
20241007,094900,303397300,21650,21650,21700,21650,583
20241007,094800,290775300,21650,21700,21700,21650,2
20241007,094700,290731950,21700,21700,21700,21700,14
20241007,094600,290428150,21700,21700,21700,21700,1
20241007,094500,290406450,21650,21650,21700,21650,13
20241007,094400,290124650,21650,21650,21650,21650,0
20241007,094300,290124650,21650,21650,21650,21650,1
20241007,094200,290103000,21650,21550,21650,21550,55
20241007,094100,288917400,21650,21600,21700,21600,19
20241007,094000,288506700,21650,21650,21650,21650,0
20241007,093900,288506700,21650,21650,21650,21650,172
20241007,093800,284782900,21700,21700,21700,21700,46
20241007,093700,283784700,21650,21750,21750,21650,918
20241007,093600,263875000,21750,21750,21750,21750,0
20241007,093500,263875000,21750,21750,21750,21700,361
20241007,093400,256023900,21750,21750,21750,21750,60
20241007,093300,254718900,21750,21750,21750,21700,719
20241007,093200,239080900,21800,21750,21800,21750,567
20241007,093100,226747900,21800,21750,21800,21700,718
20241007,093000,211100550,21700,21700,21700,21700,2
20241007,092900,211057150,21750,21700,21750,21700,31
20241007,092800,210383400,21700,21700,21750,21700,69
20241007,092700,208884350,21750,21800,21800,21750,251
20241007,092600,203424650,21750,21750,21800,21700,629
20241007,092500,189743900,21700,21750,21750,21700,718
20241007,092400,174144900,21750,21600,21750,21600,383
20241007,092300,165847050,21550,21650,21650,21550,13
20241007,092200,165565800,21650,21600,21650,21600,548
20241007,092100,153702650,21600,21600,21600,21600,701
20241007,092000,138561050,21600,21500,21600,21500,113
20241007,091900,136121350,21500,21500,21500,21500,2
20241007,091800,136078350,21500,21500,21600,21450,2126
20241007,091700,90345550,21450,21450,21500,21450,623
20241007,091600,76979650,21450,21400,21450,21400,130
20241007,091500,74196450,21400,21400,21400,21400,0
20241007,091400,74196450,21400,21400,21450,21400,1288
20241007,091300,46582400,21350,21250,21350,21200,898
20241007,091200,27476200,21250,21200,21250,21200,68
20241007,091100,26034550,21250,21250,21250,21250,0
20241007,091000,26034550,21250,21150,21250,21150,259
20241007,090900,20530950,21150,21150,21150,21150,30
20241007,090800,19896450,21150,21150,21150,21150,5
20241007,090700,19790700,21150,21150,21150,21150,197
20241007,090600,15624150,21250,21250,21250,21250,0
20241007,090500,15624150,21250,21250,21250,21250,0
20241007,090400,15624150,21250,21150,21250,21150,214
20241007,090300,11093650,21150,21150,21150,21150,0
20241007,090200,11093650,21150,21150,21150,21150,0
20241007,090100,11093650,21150,21200,21200,21150,238
20241007,090000,6056400,21300,21300,21300,21200,285