KissMeData/095660/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201800,1602543450,21500,21500,21500,21500,1771
20241007,201700,1602543450,21500,21500,21500,21500,0
20241007,201600,1602543450,21500,21500,21500,21500,0
20241007,201500,1602543450,21500,21500,21500,21500,0
20241007,201400,1602543450,21500,21500,21500,21500,0
20241007,201300,1602543450,21500,21500,21500,21500,0
20241007,201200,1602543450,21500,21500,21500,21500,0
20241007,201100,1602543450,21500,21500,21500,21500,0
20241007,201000,1602543450,21500,21500,21500,21500,0
20241007,200900,1602543450,21500,21500,21500,21500,0
20241007,200800,1602543450,21500,21500,21500,21500,0
20241007,200700,1602543450,21500,21500,21500,21500,0
20241007,200600,1602543450,21500,21500,21500,21500,0
20241007,200500,1602543450,21500,21500,21500,21500,0
20241007,200400,1602543450,21500,21500,21500,21500,0
20241007,200300,1602543450,21500,21500,21500,21500,0
20241007,200200,1602543450,21500,21500,21500,21500,0
20241007,200100,1602543450,21500,21500,21500,21500,0
20241007,200000,1602543450,21500,21500,21500,21500,0
20241007,195900,1602543450,21500,21500,21500,21500,0
20241007,195800,1602543450,21500,21500,21500,21500,0
20241007,195700,1602543450,21500,21500,21500,21500,0
20241007,195600,1602543450,21500,21500,21500,21500,0
20241007,195500,1602543450,21500,21500,21500,21500,0
20241007,195400,1602543450,21500,21500,21500,21500,0
20241007,195300,1602543450,21500,21500,21500,21500,0
20241007,195200,1602543450,21500,21500,21500,21500,0
20241007,195100,1602543450,21500,21500,21500,21500,0
20241007,195000,1602543450,21500,21500,21500,21500,0
20241007,194900,1602543450,21500,21500,21500,21500,0
20241007,194800,1602543450,21500,21500,21500,21500,1771
20241007,194700,1602543450,21500,21500,21500,21500,0
20241007,194600,1602543450,21500,21500,21500,21500,0
20241007,194500,1602543450,21500,21500,21500,21500,0
20241007,194400,1602543450,21500,21500,21500,21500,0
20241007,194300,1602543450,21500,21500,21500,21500,0
20241007,194200,1602543450,21500,21500,21500,21500,0
20241007,194100,1602543450,21500,21500,21500,21500,0
20241007,194000,1602543450,21500,21500,21500,21500,0
20241007,193900,1602543450,21500,21500,21500,21500,0
20241007,193800,1602543450,21500,21500,21500,21500,0
20241007,193700,1602543450,21500,21500,21500,21500,0
20241007,193600,1602543450,21500,21500,21500,21500,0
20241007,193500,1602543450,21500,21500,21500,21500,0
20241007,193400,1602543450,21500,21500,21500,21500,0
20241007,193300,1602543450,21500,21500,21500,21500,0
20241007,193200,1602543450,21500,21500,21500,21500,0
20241007,193100,1602543450,21500,21500,21500,21500,0
20241007,193000,1602543450,21500,21500,21500,21500,0
20241007,192900,1602543450,21500,21500,21500,21500,0
20241007,192800,1602543450,21500,21500,21500,21500,0
20241007,192700,1602543450,21500,21500,21500,21500,0
20241007,192600,1602543450,21500,21500,21500,21500,0
20241007,192500,1602543450,21500,21500,21500,21500,0
20241007,192400,1602543450,21500,21500,21500,21500,0
20241007,192300,1602543450,21500,21500,21500,21500,0
20241007,192200,1602543450,21500,21500,21500,21500,0
20241007,192100,1602543450,21500,21500,21500,21500,0
20241007,192000,1602543450,21500,21500,21500,21500,0
20241007,191900,1602543450,21500,21500,21500,21500,0
20241007,191800,1602543450,21500,21500,21500,21500,1771
20241007,191700,1602543450,21500,21500,21500,21500,0
20241007,191600,1602543450,21500,21500,21500,21500,0
20241007,191500,1602543450,21500,21500,21500,21500,0
20241007,191400,1602543450,21500,21500,21500,21500,0
20241007,191300,1602543450,21500,21500,21500,21500,0
20241007,191200,1602543450,21500,21500,21500,21500,0
20241007,191100,1602543450,21500,21500,21500,21500,0
20241007,191000,1602543450,21500,21500,21500,21500,0
20241007,190900,1602543450,21500,21500,21500,21500,0
20241007,190800,1602543450,21500,21500,21500,21500,0
20241007,190700,1602543450,21500,21500,21500,21500,0
20241007,190600,1602543450,21500,21500,21500,21500,0
20241007,190500,1602543450,21500,21500,21500,21500,0
20241007,190400,1602543450,21500,21500,21500,21500,0
20241007,190300,1602543450,21500,21500,21500,21500,0
20241007,190200,1602543450,21500,21500,21500,21500,0
20241007,190100,1602543450,21500,21500,21500,21500,0
20241007,190000,1602543450,21500,21500,21500,21500,0
20241007,185900,1602543450,21500,21500,21500,21500,0
20241007,185800,1602543450,21500,21500,21500,21500,0
20241007,185700,1602543450,21500,21500,21500,21500,0
20241007,185600,1602543450,21500,21500,21500,21500,0
20241007,185500,1602543450,21500,21500,21500,21500,0
20241007,185400,1602543450,21500,21500,21500,21500,0
20241007,185300,1602543450,21500,21500,21500,21500,0
20241007,185200,1602543450,21500,21500,21500,21500,0
20241007,185100,1602543450,21500,21500,21500,21500,0
20241007,185000,1602543450,21500,21500,21500,21500,0
20241007,184900,1602543450,21500,21500,21500,21500,0
20241007,184800,1602543450,21500,21500,21500,21500,1771
20241007,184700,1602543450,21500,21500,21500,21500,0
20241007,184600,1602543450,21500,21500,21500,21500,0
20241007,184500,1602543450,21500,21500,21500,21500,0
20241007,184400,1602543450,21500,21500,21500,21500,0
20241007,184300,1602543450,21500,21500,21500,21500,0
20241007,184200,1602543450,21500,21500,21500,21500,0
20241007,184100,1602543450,21500,21500,21500,21500,0
20241007,184000,1602543450,21500,21500,21500,21500,0
20241007,183900,1602543450,21500,21500,21500,21500,0
20241007,183800,1602543450,21500,21500,21500,21500,0
20241007,183700,1602543450,21500,21500,21500,21500,0
20241007,183600,1602543450,21500,21500,21500,21500,0
20241007,183500,1602543450,21500,21500,21500,21500,0
20241007,183400,1602543450,21500,21500,21500,21500,0
20241007,183300,1602543450,21500,21500,21500,21500,0
20241007,183200,1602543450,21500,21500,21500,21500,0
20241007,183100,1602543450,21500,21500,21500,21500,0
20241007,183000,1602543450,21500,21500,21500,21500,0
20241007,182900,1602543450,21500,21500,21500,21500,0
20241007,182800,1602543450,21500,21500,21500,21500,0
20241007,182700,1602543450,21500,21500,21500,21500,0
20241007,182600,1602543450,21500,21500,21500,21500,0
20241007,182500,1602543450,21500,21500,21500,21500,0
20241007,182400,1602543450,21500,21500,21500,21500,0
20241007,182300,1602543450,21500,21500,21500,21500,0
20241007,182200,1602543450,21500,21500,21500,21500,0
20241007,182100,1602543450,21500,21500,21500,21500,0
20241007,182000,1602543450,21500,21500,21500,21500,0
20241007,181900,1602543450,21500,21500,21500,21500,0
20241007,181800,1602543450,21500,21500,21500,21500,1771
20241007,181700,1602543450,21500,21500,21500,21500,0
20241007,181600,1602543450,21500,21500,21500,21500,0
20241007,181500,1602543450,21500,21500,21500,21500,0
20241007,181400,1602543450,21500,21500,21500,21500,0
20241007,181300,1602543450,21500,21500,21500,21500,0
20241007,181200,1602543450,21500,21500,21500,21500,0
20241007,181100,1602543450,21500,21500,21500,21500,0
20241007,181000,1602543450,21500,21500,21500,21500,0
20241007,180900,1602543450,21500,21500,21500,21500,0
20241007,180800,1602543450,21500,21500,21500,21500,0
20241007,180700,1602543450,21500,21500,21500,21500,0
20241007,180600,1602543450,21500,21500,21500,21500,0
20241007,180500,1602543450,21500,21500,21500,21500,0
20241007,180400,1602543450,21500,21500,21500,21500,0
20241007,180300,1602543450,21500,21500,21500,21500,0
20241007,180200,1602543450,21500,21500,21500,21500,0
20241007,180100,1602543450,21500,21500,21500,21500,0
20241007,180000,1602543450,21500,21500,21500,21500,0
20241007,175900,1602543450,21500,21500,21500,21500,0
20241007,175800,1602543450,21500,21500,21500,21500,0
20241007,175700,1602543450,21500,21500,21500,21500,0
20241007,175600,1602543450,21500,21500,21500,21500,0
20241007,175500,1602543450,21500,21500,21500,21500,0
20241007,175400,1602543450,21500,21500,21500,21500,0
20241007,175300,1602543450,21500,21500,21500,21500,0
20241007,175200,1602543450,21500,21500,21500,21500,0
20241007,175100,1602543450,21500,21500,21500,21500,0
20241007,175000,1602543450,21500,21500,21500,21500,0
20241007,174900,1602543450,21500,21500,21500,21500,0
20241007,174800,1602543450,21500,21500,21500,21500,1771
20241007,174700,1602543450,21500,21500,21500,21500,0
20241007,174600,1602543450,21500,21500,21500,21500,0
20241007,174500,1602543450,21500,21500,21500,21500,0
20241007,174400,1602543450,21500,21500,21500,21500,0
20241007,174300,1602543450,21500,21500,21500,21500,0
20241007,174200,1602543450,21500,21500,21500,21500,0
20241007,174100,1602543450,21500,21500,21500,21500,0
20241007,174000,1602543450,21500,21500,21500,21500,0
20241007,173900,1602543450,21500,21500,21500,21500,0
20241007,173800,1602543450,21500,21500,21500,21500,0
20241007,173700,1602543450,21500,21500,21500,21500,0
20241007,173600,1602543450,21500,21500,21500,21500,0
20241007,173500,1602543450,21500,21500,21500,21500,0
20241007,173400,1602543450,21500,21500,21500,21500,0
20241007,173300,1602543450,21500,21500,21500,21500,0
20241007,173200,1602543450,21500,21500,21500,21500,0
20241007,173100,1602543450,21500,21500,21500,21500,0
20241007,173000,1602543450,21500,21500,21500,21500,0
20241007,172900,1602543450,21500,21500,21500,21500,0
20241007,172800,1602543450,21500,21500,21500,21500,0
20241007,172700,1602543450,21500,21500,21500,21500,0
20241007,172600,1602543450,21500,21500,21500,21500,0
20241007,172500,1602543450,21500,21500,21500,21500,0
20241007,172400,1602543450,21500,21500,21500,21500,0
20241007,172300,1602543450,21500,21500,21500,21500,0
20241007,172200,1602543450,21500,21500,21500,21500,0
20241007,172100,1602543450,21500,21500,21500,21500,0
20241007,172000,1602543450,21500,21500,21500,21500,0
20241007,171900,1602543450,21500,21500,21500,21500,0
20241007,171800,1602543450,21500,21500,21500,21500,1771
20241007,171700,1602543450,21500,21500,21500,21500,0
20241007,171600,1602543450,21500,21500,21500,21500,0
20241007,171500,1602543450,21500,21500,21500,21500,0
20241007,171400,1602543450,21500,21500,21500,21500,0
20241007,171300,1602543450,21500,21500,21500,21500,0
20241007,171200,1602543450,21500,21500,21500,21500,0
20241007,171100,1602543450,21500,21500,21500,21500,0
20241007,171000,1602543450,21500,21500,21500,21500,0
20241007,170900,1602543450,21500,21500,21500,21500,0
20241007,170800,1602543450,21500,21500,21500,21500,0
20241007,170700,1602543450,21500,21500,21500,21500,0
20241007,170600,1602543450,21500,21500,21500,21500,0
20241007,170500,1602543450,21500,21500,21500,21500,0
20241007,170400,1602543450,21500,21500,21500,21500,0
20241007,170300,1602543450,21500,21500,21500,21500,0
20241007,170200,1602543450,21500,21500,21500,21500,0
20241007,170100,1602543450,21500,21500,21500,21500,0
20241007,170000,1602543450,21500,21500,21500,21500,0
20241007,165900,1602543450,21500,21500,21500,21500,0
20241007,165800,1602543450,21500,21500,21500,21500,0
20241007,165700,1602543450,21500,21500,21500,21500,0
20241007,165600,1602543450,21500,21500,21500,21500,0
20241007,165500,1602543450,21500,21500,21500,21500,0
20241007,165400,1602543450,21500,21500,21500,21500,0
20241007,165300,1602543450,21500,21500,21500,21500,0
20241007,165200,1602543450,21500,21500,21500,21500,0
20241007,165100,1602543450,21500,21500,21500,21500,0
20241007,165000,1602543450,21500,21500,21500,21500,0
20241007,164900,1602543450,21500,21500,21500,21500,0
20241007,164800,1602543450,21500,21500,21500,21500,1771
20241007,164700,1602543450,21500,21500,21500,21500,0
20241007,164600,1602543450,21500,21500,21500,21500,0
20241007,164500,1602543450,21500,21500,21500,21500,0
20241007,164400,1602543450,21500,21500,21500,21500,0
20241007,164300,1602543450,21500,21500,21500,21500,0
20241007,164200,1602543450,21500,21500,21500,21500,0
20241007,164100,1602543450,21500,21500,21500,21500,0
20241007,164000,1602543450,21500,21500,21500,21500,0
20241007,163900,1602543450,21500,21500,21500,21500,0
20241007,163800,1602543450,21500,21500,21500,21500,0
20241007,163700,1602543450,21500,21500,21500,21500,0
20241007,163600,1602543450,21500,21500,21500,21500,0
20241007,163500,1602543450,21500,21500,21500,21500,0
20241007,163400,1602543450,21500,21500,21500,21500,0
20241007,163300,1602543450,21500,21500,21500,21500,0
20241007,163200,1602543450,21500,21500,21500,21500,0
20241007,163100,1602543450,21500,21500,21500,21500,0
20241007,163000,1602543450,21500,21500,21500,21500,0
20241007,162900,1602543450,21500,21500,21500,21500,0
20241007,162800,1602543450,21500,21500,21500,21500,0
20241007,162700,1602543450,21500,21500,21500,21500,0
20241007,162600,1602543450,21500,21500,21500,21500,0
20241007,162500,1602543450,21500,21500,21500,21500,0
20241007,162400,1602543450,21500,21500,21500,21500,0
20241007,162300,1602543450,21500,21500,21500,21500,0
20241007,162200,1602543450,21500,21500,21500,21500,0
20241007,162100,1602543450,21500,21500,21500,21500,0
20241007,162000,1602543450,21500,21500,21500,21500,0
20241007,161900,1602543450,21500,21500,21500,21500,0
20241007,161800,1602543450,21500,21500,21500,21500,1771
20241007,161700,1602543450,21500,21500,21500,21500,0
20241007,161600,1602543450,21500,21500,21500,21500,0
20241007,161500,1602543450,21500,21500,21500,21500,0
20241007,161400,1602543450,21500,21500,21500,21500,0
20241007,161300,1602543450,21500,21500,21500,21500,0
20241007,161200,1602543450,21500,21500,21500,21500,0
20241007,161100,1602543450,21500,21500,21500,21500,0
20241007,161000,1602543450,21500,21500,21500,21500,0
20241007,160900,1602543450,21500,21500,21500,21500,0
20241007,160800,1602543450,21500,21500,21500,21500,0
20241007,160700,1602543450,21500,21500,21500,21500,0
20241007,160600,1602543450,21500,21500,21500,21500,0
20241007,160500,1602543450,21500,21500,21500,21500,0
20241007,160400,1602543450,21500,21500,21500,21500,0
20241007,160300,1602543450,21500,21500,21500,21500,0
20241007,160200,1602543450,21500,21500,21500,21500,0
20241007,160100,1602543450,21500,21500,21500,21500,0
20241007,160000,1602543450,21500,21500,21500,21500,0
20241007,155900,1602543450,21500,21500,21500,21500,0
20241007,155800,1602543450,21500,21500,21500,21500,0
20241007,155700,1602543450,21500,21500,21500,21500,0
20241007,155600,1602543450,21500,21500,21500,21500,0
20241007,155500,1602543450,21500,21500,21500,21500,0
20241007,155400,1602543450,21500,21500,21500,21500,0
20241007,155300,1602543450,21500,21500,21500,21500,0
20241007,155200,1602543450,21500,21500,21500,21500,0
20241007,155100,1602543450,21500,21500,21500,21500,0
20241007,155000,1602543450,21500,21500,21500,21500,0
20241007,154900,1602543450,21500,21500,21500,21500,0
20241007,154800,1602543450,21500,21500,21500,21500,1771
20241007,154700,1602543450,21500,21500,21500,21500,0
20241007,154600,1602543450,21500,21500,21500,21500,0
20241007,154500,1602543450,21500,21500,21500,21500,0
20241007,154400,1602543450,21500,21500,21500,21500,0
20241007,154300,1602543450,21500,21500,21500,21500,0
20241007,154200,1602543450,21500,21500,21500,21500,0
20241007,154100,1602543450,21500,21500,21500,21500,0
20241007,154000,1602543450,21500,21500,21500,21500,0
20241007,153900,1602543450,21500,21500,21500,21500,0
20241007,153800,1602543450,21500,21500,21500,21500,0
20241007,153700,1602543450,21500,21500,21500,21500,0
20241007,153600,1602543450,21500,21500,21500,21500,0
20241007,153500,1602543450,21500,21500,21500,21500,0
20241007,153400,1602543450,21500,21500,21500,21500,0
20241007,153300,1602543450,21500,21500,21500,21500,0
20241007,153200,1602543450,21500,21500,21500,21500,0
20241007,153100,1602543450,21500,21500,21500,21500,0
20241007,153000,1602543450,21500,21500,21500,21500,1771
20241007,152900,1564466950,21500,21500,21500,21500,0
20241007,152800,1564466950,21500,21500,21500,21500,0
20241007,152700,1564466950,21500,21500,21500,21500,0
20241007,152600,1564466950,21500,21500,21500,21500,0
20241007,152500,1564466950,21500,21500,21500,21500,0
20241007,152400,1564466950,21500,21500,21500,21500,0
20241007,152300,1564466950,21500,21500,21500,21500,0
20241007,152200,1564466950,21500,21500,21500,21500,0
20241007,152100,1564466950,21500,21500,21500,21500,0
20241007,152000,1564466950,21500,21500,21500,21500,0
20241007,151900,1564466950,21500,21550,21550,21500,220
20241007,151800,1559729350,21500,21550,21550,21500,50
20241007,151700,1558653900,21500,21550,21550,21500,208
20241007,151600,1554174450,21500,21550,21550,21500,179
20241007,151500,1550325250,21550,21550,21550,21550,100
20241007,151400,1548170250,21550,21600,21600,21550,252
20241007,151300,1542739200,21550,21550,21550,21550,467
20241007,151200,1532675350,21550,21550,21650,21550,83
20241007,151100,1530881700,21650,21650,21650,21650,136
20241007,151000,1527937300,21650,21650,21650,21650,14
20241007,150900,1527634200,21600,21600,21600,21600,113
20241007,150800,1525193400,21600,21600,21600,21600,127
20241007,150700,1522450200,21600,21600,21600,21600,134
20241007,150600,1519555800,21600,21600,21600,21600,200
20241007,150500,1515235800,21600,21600,21600,21600,9
20241007,150400,1515041400,21550,21550,21550,21550,219
20241007,150300,1510321950,21550,21550,21550,21550,38
20241007,150200,1509503050,21550,21550,21600,21550,1092
20241007,150100,1485969950,21600,21550,21600,21550,435
20241007,150000,1476579200,21550,21600,21600,21550,9
20241007,145900,1476385150,21600,21650,21650,21600,404
20241007,145800,1467653000,21650,21650,21650,21650,0
20241007,145700,1467653000,21650,21650,21650,21650,106
20241007,145600,1465358100,21650,21650,21650,21650,9
20241007,145500,1465163250,21600,21600,21600,21600,0
20241007,145400,1465163250,21600,21650,21650,21600,247
20241007,145300,1459822600,21650,21650,21650,21650,32
20241007,145200,1459129800,21650,21650,21650,21650,561
20241007,145100,1446984150,21650,21600,21650,21600,78
20241007,145000,1445297550,21600,21600,21600,21600,0
20241007,144900,1445297550,21600,21600,21650,21600,149
20241007,144800,1442078900,21600,21650,21650,21600,310
20241007,144700,1435377400,21600,21600,21600,21600,405
20241007,144600,1426629400,21600,21600,21600,21600,4
20241007,144500,1426543000,21550,21600,21650,21550,308
20241007,144400,1419891100,21600,21650,21650,21600,1925
20241007,144300,1378283750,21650,21700,21700,21650,136
20241007,144200,1375334350,21700,21700,21700,21700,17
20241007,144100,1374965450,21700,21700,21700,21700,110
20241007,144000,1372578450,21700,21700,21700,21700,106
20241007,143900,1370278250,21700,21700,21700,21700,9
20241007,143800,1370082950,21650,21700,21700,21650,161
20241007,143700,1366592300,21700,21700,21700,21700,18
20241007,143600,1366201700,21700,21700,21700,21700,10
20241007,143500,1365984700,21650,21700,21700,21650,311
20241007,143400,1359251400,21650,21700,21700,21650,47
20241007,143300,1358233400,21700,21700,21700,21700,0
20241007,143200,1358233400,21700,21700,21700,21700,107
20241007,143100,1355911500,21700,21700,21700,21700,284
20241007,143000,1349748700,21700,21700,21700,21700,21
20241007,142900,1349293000,21700,21700,21700,21700,110
20241007,142800,1346906000,21700,21650,21700,21650,107
20241007,142700,1344588650,21650,21650,21650,21650,61
20241007,142600,1343268000,21650,21650,21650,21650,420
20241007,142500,1334175000,21650,21650,21650,21650,630
20241007,142400,1320535500,21650,21650,21650,21650,281
20241007,142300,1314451850,21650,21650,21650,21650,6
20241007,142200,1314321950,21650,21600,21650,21600,12
20241007,142100,1314062300,21600,21650,21650,21600,46
20241007,142000,1313068400,21650,21650,21650,21650,200
20241007,141900,1308738400,21650,21650,21650,21650,15
20241007,141800,1308413650,21600,21600,21600,21600,44
20241007,141700,1307463250,21650,21650,21650,21650,107
20241007,141600,1305146700,21650,21650,21650,21650,10
20241007,141500,1304930200,21650,21650,21650,21650,108
20241007,141400,1302592000,21650,21650,21650,21650,10
20241007,141300,1302375500,21650,21650,21650,21650,107
20241007,141200,1300058950,21600,21600,21600,21600,49
20241007,141100,1299000550,21650,21650,21650,21650,115
20241007,141000,1296510800,21600,21600,21600,21600,6
20241007,140900,1296381200,21600,21650,21650,21600,13
20241007,140800,1296099800,21650,21650,21650,21650,110
20241007,140700,1293718300,21650,21650,21650,21650,6
20241007,140600,1293588400,21600,21600,21600,21600,19
20241007,140500,1293178000,21650,21650,21650,21650,22
20241007,140400,1292701700,21600,21600,21600,21600,84
20241007,140300,1290887300,21600,21600,21600,21600,623
20241007,140200,1277430500,21600,21600,21600,21600,15
20241007,140100,1277106500,21550,21550,21550,21550,0
20241007,140000,1277106500,21550,21550,21550,21550,0
20241007,135900,1277106500,21550,21600,21600,21550,140
20241007,135800,1274084000,21600,21600,21600,21600,109
20241007,135700,1271729600,21600,21600,21600,21600,100
20241007,135600,1269569600,21600,21550,21600,21550,57
20241007,135500,1268340800,21550,21600,21600,21550,1017
20241007,135400,1246381400,21650,21650,21650,21650,215
20241007,135300,1241726650,21650,21650,21650,21650,21
20241007,135200,1241272000,21650,21650,21650,21650,118
20241007,135100,1238717300,21600,21650,21650,21600,20
20241007,135000,1238284850,21650,21700,21700,21650,112
20241007,134900,1235859750,21650,21650,21650,21650,11
20241007,134800,1235621600,21650,21650,21650,21650,126
20241007,134700,1232893700,21600,21600,21600,21600,0
20241007,134600,1232893700,21600,21650,21650,21600,49
20241007,134500,1231835000,21650,21650,21650,21650,109
20241007,134400,1229475150,21650,21600,21650,21600,46
20241007,134300,1228481250,21600,21600,21600,21600,41
20241007,134200,1227595650,21600,21650,21650,21600,843
20241007,134100,1209358700,21650,21650,21650,21650,130
20241007,134000,1206544200,21650,21650,21650,21650,107
20241007,133900,1204227650,21650,21600,21650,21600,209
20241007,133800,1199712800,21600,21650,21650,21600,105
20241007,133700,1197439800,21650,21650,21650,21650,6
20241007,133600,1197309900,21650,21650,21650,21650,224
20241007,133500,1192460300,21650,21650,21650,21650,336
20241007,133400,1185185900,21650,21650,21650,21650,0
20241007,133300,1185185900,21650,21700,21700,21650,450
20241007,133200,1175430000,21700,21700,21700,21700,0
20241007,133100,1175430000,21700,21750,21750,21700,152
20241007,133000,1172126050,21700,21700,21700,21700,0
20241007,132900,1172126050,21700,21700,21700,21700,0
20241007,132800,1172126050,21700,21700,21750,21700,60
20241007,132700,1170823600,21700,21750,21750,21700,198
20241007,132600,1166521650,21750,21750,21750,21750,132
20241007,132500,1163650650,21750,21750,21750,21750,16
20241007,132400,1163302650,21750,21750,21750,21750,100
20241007,132300,1161127650,21750,21750,21750,21750,16
20241007,132200,1160779650,21700,21750,21750,21700,169
20241007,132100,1157106900,21750,21750,21750,21750,6
20241007,132000,1156976400,21750,21750,21750,21750,128
20241007,131900,1154192400,21750,21750,21750,21750,15
20241007,131800,1153866150,21700,21700,21700,21700,0
20241007,131700,1153866150,21700,21750,21750,21700,161
20241007,131600,1150366450,21750,21750,21750,21750,15
20241007,131500,1150040200,21750,21750,21750,21750,101
20241007,131400,1147843450,21750,21750,21750,21750,6
20241007,131300,1147712950,21750,21750,21750,21750,9
20241007,131200,1147517200,21700,21750,21750,21700,151
20241007,131100,1144235500,21750,21750,21750,21750,11
20241007,131000,1143996250,21700,21700,21700,21700,91
20241007,130900,1142021550,21700,21700,21700,21700,107
20241007,130800,1139699650,21700,21750,21750,21700,45
20241007,130700,1138722700,21750,21750,21750,21750,0
20241007,130600,1138722700,21750,21750,21750,21750,107
20241007,130500,1136395450,21750,21750,21750,21750,9
20241007,130400,1136199700,21750,21750,21750,21750,106
20241007,130300,1133894200,21700,21700,21700,21700,91
20241007,130200,1131919500,21700,21700,21700,21700,15
20241007,130100,1131594000,21700,21700,21700,21700,101
20241007,130000,1129402300,21700,21700,21700,21700,6
20241007,125900,1129272100,21700,21700,21700,21700,113
20241007,125800,1126820000,21650,21650,21650,21650,100
20241007,125700,1124655000,21650,21700,21700,21650,314
20241007,125600,1117843250,21750,21700,21750,21700,66
20241007,125500,1116409850,21700,21700,21700,21700,1
20241007,125400,1116388150,21700,21750,21750,21700,272
20241007,125300,1110479800,21750,21750,21750,21750,15
20241007,125200,1110153550,21700,21700,21700,21700,0
20241007,125100,1110153550,21700,21700,21700,21700,8
20241007,125000,1109979950,21700,21700,21700,21700,126
20241007,124900,1107245750,21700,21700,21700,21700,124
20241007,124800,1104554950,21700,21700,21700,21700,10
20241007,124700,1104337950,21650,21650,21650,21650,0
20241007,124600,1104337950,21650,21700,21700,21650,584
20241007,124500,1091685850,21700,21700,21700,21700,167
20241007,124400,1088061950,21650,21700,21700,21650,131
20241007,124300,1085220800,21650,21700,21700,21650,55
20241007,124200,1084029700,21700,21700,21700,21700,9
20241007,124100,1083834400,21650,21650,21650,21650,10
20241007,124000,1083617900,21700,21700,21700,21700,100
20241007,123900,1081447900,21700,21700,21700,21700,22
20241007,123800,1080970500,21650,21650,21650,21650,83
20241007,123700,1079173550,21650,21650,21650,21650,6
20241007,123600,1079043650,21650,21650,21700,21650,185
20241007,123500,1075032100,21650,21600,21650,21600,636
20241007,123400,1061265200,21600,21600,21600,21600,0
20241007,123300,1061265200,21600,21650,21650,21600,308
20241007,123200,1054606950,21650,21650,21650,21650,7
20241007,123100,1054455400,21650,21650,21650,21650,192
20241007,123000,1050298600,21650,21650,21650,21650,21
20241007,122900,1049843950,21650,21650,21650,21600,151
20241007,122800,1046577250,21600,21600,21600,21600,16
20241007,122700,1046231650,21600,21600,21600,21600,106
20241007,122600,1043942050,21600,21600,21600,21600,106
20241007,122500,1041652450,21600,21600,21600,21600,9
20241007,122400,1041458050,21600,21600,21600,21600,364
20241007,122300,1033595650,21600,21600,21600,21600,63
20241007,122200,1032234850,21650,21650,21650,21650,116
20241007,122100,1029723450,21600,21600,21600,21600,42
20241007,122000,1028816250,21600,21600,21600,21600,71
20241007,121900,1027282650,21600,21600,21650,21600,28
20241007,121800,1026677400,21600,21600,21600,21600,5
20241007,121700,1026569400,21600,21650,21650,21600,157
20241007,121600,1023173200,21650,21650,21650,21600,642
20241007,121500,1009276200,21700,21700,21700,21700,183
20241007,121400,1005305100,21650,21650,21650,21650,48
20241007,121300,1004265900,21700,21700,21700,21700,121
20241007,121200,1001640200,21700,21700,21700,21700,100
20241007,121100,999470200,21700,21700,21700,21700,6
20241007,121000,999340000,21700,21650,21700,21650,52
20241007,120900,998213700,21700,21700,21700,21700,12
20241007,120800,997953300,21700,21700,21700,21700,109
20241007,120700,995588000,21700,21700,21700,21700,73
20241007,120600,994003900,21700,21700,21700,21700,100
20241007,120500,991833900,21700,21700,21700,21700,15
20241007,120400,991508400,21650,21650,21650,21650,64
20241007,120300,990122800,21650,21650,21650,21650,39
20241007,120200,989278450,21650,21650,21650,21650,10
20241007,120100,989061950,21650,21650,21650,21650,647
20241007,120000,975054400,21650,21700,21700,21650,1957
20241007,115900,932596500,21700,21750,21750,21700,168
20241007,115800,928945100,21750,21750,21750,21750,200
20241007,115700,924595100,21750,21750,21750,21750,12
20241007,115600,924334100,21750,21750,21750,21750,9
20241007,115500,924138350,21700,21700,21700,21700,48
20241007,115400,923096750,21700,21750,21750,21700,340
20241007,115300,915703750,21750,21750,21750,21750,15
20241007,115200,915377500,21700,21700,21700,21700,0
20241007,115100,915377500,21700,21750,21750,21700,126
20241007,115000,912637150,21750,21750,21750,21700,69
20241007,114900,911138750,21750,21750,21750,21700,194
20241007,114800,906922650,21750,21750,21750,21750,6
20241007,114700,906792150,21750,21700,21750,21700,14
20241007,114600,906487850,21700,21750,21750,21700,13
20241007,114500,906205150,21750,21750,21750,21750,109
20241007,114400,903834400,21700,21700,21700,21700,0
20241007,114300,903834400,21700,21700,21700,21700,43
20241007,114200,902901300,21700,21750,21750,21700,188
20241007,114100,898820950,21700,21700,21700,21700,14
20241007,114000,898517150,21700,21700,21700,21700,3
20241007,113900,898452050,21700,21750,21750,21700,24
20241007,113800,897930800,21750,21750,21750,21750,107
20241007,113700,895603550,21700,21700,21700,21700,0
20241007,113600,895603550,21700,21750,21750,21700,158
20241007,113500,892169200,21750,21750,21750,21750,100
20241007,113400,889994200,21750,21750,21750,21750,6
20241007,113300,889863700,21750,21700,21750,21700,138
20241007,113200,886868600,21700,21700,21700,21700,0
20241007,113100,886868600,21700,21700,21700,21700,40
20241007,113000,886000600,21750,21750,21750,21750,16
20241007,112900,885652600,21700,21750,21750,21700,36
20241007,112800,884871100,21750,21750,21750,21750,102
20241007,112700,882652600,21750,21750,21750,21750,19
20241007,112600,882239350,21750,21750,21750,21750,100
20241007,112500,880064350,21750,21750,21750,21750,15
20241007,112400,879738100,21700,21700,21700,21700,20
20241007,112300,879304100,21750,21750,21750,21750,6
20241007,112200,879173600,21750,21700,21750,21700,144
20241007,112100,876043300,21700,21750,21750,21700,348
20241007,112000,868486400,21750,21750,21750,21750,0
20241007,111900,868486400,21750,21750,21750,21750,115
20241007,111800,865985150,21750,21750,21750,21750,0
20241007,111700,865985150,21750,21750,21750,21750,182
20241007,111600,862026650,21750,21750,21750,21750,9
20241007,111500,861830900,21700,21700,21700,21700,0
20241007,111400,861830900,21700,21750,21750,21700,243
20241007,111300,856547800,21750,21700,21750,21700,17
20241007,111200,856178150,21750,21750,21750,21750,165
20241007,111100,852589400,21750,21750,21750,21750,29
20241007,111000,851958650,21750,21750,21750,21750,198
20241007,110900,847652150,21750,21750,21750,21750,131
20241007,110800,844802900,21750,21750,21750,21750,100
20241007,110700,842627900,21750,21700,21750,21700,27
20241007,110600,842041250,21700,21700,21700,21700,0
20241007,110500,842041250,21700,21700,21700,21700,205
20241007,110400,837592750,21650,21650,21650,21650,0
20241007,110300,837592750,21650,21650,21650,21650,10
20241007,110200,837376250,21650,21700,21700,21650,33
20241007,110100,836661050,21650,21650,21650,21650,55
20241007,110000,835470300,21650,21700,21700,21650,13
20241007,105900,835188250,21700,21700,21700,21650,174
20241007,105800,831415600,21700,21650,21700,21650,107
20241007,105700,829093750,21700,21700,21700,21700,0
20241007,105600,829093750,21700,21600,21700,21600,607
20241007,105500,815951900,21600,21600,21600,21600,233
20241007,105400,810919100,21550,21550,21550,21550,7
20241007,105300,810768250,21600,21650,21650,21500,2915
20241007,105200,747942100,21650,21650,21650,21650,83
20241007,105100,746145150,21700,21700,21700,21700,110
20241007,105000,743758150,21700,21650,21700,21650,107
20241007,104900,741440850,21650,21650,21650,21600,181
20241007,104800,737524450,21650,21750,21750,21650,1486
20241007,104700,705261750,21750,21800,21800,21750,13
20241007,104600,704978550,21750,21750,21750,21750,5
20241007,104500,704869800,21750,21800,21800,21750,138
20241007,104400,701867800,21800,21800,21800,21800,101
20241007,104300,699666000,21800,21800,21800,21800,248
20241007,104200,694259600,21800,21800,21800,21800,159
20241007,104100,690793400,21800,21800,21800,21800,6
20241007,104000,690662600,21800,21800,21800,21800,205
20241007,103900,686193600,21800,21800,21800,21800,117
20241007,103800,683643000,21750,21750,21750,21750,42
20241007,103700,682729500,21800,21800,21800,21800,156
20241007,103600,679328700,21800,21750,21800,21750,34
20241007,103500,678588750,21750,21800,21800,21750,682
20241007,103400,663723450,21800,21800,21800,21800,0
20241007,103300,663723450,21800,21750,21800,21750,95
20241007,103200,661657100,21750,21750,21750,21750,0
20241007,103100,661657100,21750,21750,21750,21750,20
20241007,103000,661222100,21750,21750,21750,21750,44
20241007,102900,660265100,21700,21700,21700,21700,35
20241007,102800,659505600,21750,21750,21750,21750,101
20241007,102700,657308850,21750,21750,21750,21750,1
20241007,102600,657287100,21750,21700,21750,21700,76
20241007,102500,655636600,21700,21700,21700,21700,0
20241007,102400,655636600,21700,21700,21700,21700,2
20241007,102300,655593200,21700,21700,21700,21700,86
20241007,102200,653727000,21700,21700,21700,21700,50
20241007,102100,652642000,21650,21700,21700,21650,477
20241007,102000,642291850,21700,21700,21700,21700,198
20241007,101900,637995250,21700,21750,21750,21700,111
20241007,101800,635583000,21700,21700,21700,21700,43
20241007,101700,634649900,21750,21700,21750,21700,50
20241007,101600,633564850,21700,21750,21750,21700,896
20241007,101500,614082450,21750,21800,21850,21750,261
20241007,101400,608394350,21800,21800,21800,21800,103
20241007,101300,606148950,21800,21800,21800,21800,1
20241007,101200,606127150,21750,21750,21750,21750,0
20241007,101100,606127150,21750,21750,21750,21750,27
20241007,101000,605539900,21850,21800,21850,21800,277
20241007,100900,599498800,21800,21800,21800,21800,190
20241007,100800,595356800,21800,21850,21850,21800,73
20241007,100700,593765350,21800,21800,21800,21800,98
20241007,100600,591628950,21800,21850,21850,21800,105
20241007,100500,589334950,21850,21750,21850,21750,138
20241007,100400,586321700,21850,21850,21850,21850,0
20241007,100300,586321700,21850,21850,21850,21850,100
20241007,100200,584136700,21850,21850,21850,21750,165
20241007,100100,580531550,21800,21800,21800,21800,201
20241007,100000,576149750,21800,21800,21800,21700,52
20241007,095900,575016250,21700,21700,21700,21700,0
20241007,095800,575016250,21700,21700,21700,21700,0
20241007,095700,575016250,21700,21700,21700,21700,4
20241007,095600,574929450,21700,21800,21800,21700,151
20241007,095500,571642650,21800,21800,21800,21800,0
20241007,095400,571642650,21800,21700,21850,21700,2206
20241007,095300,523527350,21750,21750,21750,21750,101
20241007,095200,521330600,21750,21750,21750,21750,13
20241007,095100,521047850,21700,21700,21800,21700,110
20241007,095000,518658750,21800,21750,21800,21700,572
20241007,094900,506216850,21750,21800,21800,21750,104
20241007,094800,503949850,21800,21750,21800,21750,752
20241007,094700,487593500,21800,21800,21800,21800,611
20241007,094600,474273700,21800,21800,21800,21800,106
20241007,094500,471962900,21800,21750,21800,21750,705
20241007,094400,456598950,21750,21700,21750,21650,345
20241007,094300,449111250,21650,21700,21700,21600,2050
20241007,094200,404642950,21750,21750,21800,21750,306
20241007,094100,397987400,21750,21750,21750,21750,923
20241007,094000,377912150,21750,21700,21750,21700,195
20241007,093900,373671100,21700,21700,21700,21700,0
20241007,093800,373671100,21700,21700,21700,21700,6
20241007,093700,373540900,21700,21700,21700,21700,11
20241007,093600,373302200,21700,21700,21700,21700,0
20241007,093500,373302200,21700,21700,21700,21700,271
20241007,093400,367421500,21700,21650,21700,21650,116
20241007,093300,364904800,21650,21650,21650,21650,108
20241007,093200,362566600,21600,21600,21600,21600,3
20241007,093100,362501800,21600,21600,21650,21550,523
20241007,093000,351193150,21650,21600,21650,21600,564
20241007,092900,339010650,21550,21550,21550,21550,237
20241007,092800,333903300,21550,21500,21550,21500,231
20241007,092700,328931750,21500,21500,21500,21500,0
20241007,092600,328931750,21500,21500,21500,21500,1
20241007,092500,328910250,21450,21450,21450,21450,0
20241007,092400,328910250,21450,21450,21450,21450,50
20241007,092300,327837750,21450,21550,21600,21450,4253
20241007,092200,236005450,21450,21450,21450,21450,0
20241007,092100,236005450,21450,21450,21450,21450,40
20241007,092000,235147450,21450,21500,21500,21450,3
20241007,091900,235083000,21500,21500,21500,21500,387
20241007,091800,226762500,21500,21500,21500,21500,7
20241007,091700,226612000,21500,21500,21500,21500,2
20241007,091600,226569000,21450,21450,21450,21450,75
20241007,091500,224960250,21500,21500,21500,21500,61
20241007,091400,223648750,21500,21550,21550,21500,68
20241007,091300,222186600,21650,21500,21650,21500,61
20241007,091200,220874950,21500,21450,21500,21450,366
20241007,091100,213023250,21400,21400,21400,21400,1160
20241007,091000,188199250,21450,21500,21500,21450,396
20241007,090900,179704450,21450,21400,21450,21350,504
20241007,090800,168922200,21350,21300,21350,21300,371
20241007,090700,161003300,21350,21300,21350,21250,326
20241007,090600,154060350,21250,21350,21400,21250,2934
20241007,090500,91549000,21350,21450,21450,21350,1104
20241007,090400,67919100,21450,21600,21600,21450,416
20241007,090300,58975900,21600,21550,21600,21550,66
20241007,090200,57552250,21550,21550,21550,21550,53
20241007,090100,56410100,21700,21650,21700,21500,1979
20241007,090000,13649250,21650,21700,21700,21650,629