KissMeData/102710/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,201100,1467211800,21650,21650,21650,21650,1668
20241002,201000,1467211800,21650,21650,21650,21650,0
20241002,200900,1467211800,21650,21650,21650,21650,0
20241002,200800,1467211800,21650,21650,21650,21650,0
20241002,200700,1467211800,21650,21650,21650,21650,0
20241002,200600,1467211800,21650,21650,21650,21650,0
20241002,200500,1467211800,21650,21650,21650,21650,0
20241002,200400,1467211800,21650,21650,21650,21650,0
20241002,200300,1467211800,21650,21650,21650,21650,0
20241002,200200,1467211800,21650,21650,21650,21650,0
20241002,200100,1467211800,21650,21650,21650,21650,0
20241002,200000,1467211800,21650,21650,21650,21650,0
20241002,195900,1467211800,21650,21650,21650,21650,0
20241002,195800,1467211800,21650,21650,21650,21650,0
20241002,195700,1467211800,21650,21650,21650,21650,0
20241002,195600,1467211800,21650,21650,21650,21650,0
20241002,195500,1467211800,21650,21650,21650,21650,0
20241002,195400,1467211800,21650,21650,21650,21650,0
20241002,195300,1467211800,21650,21650,21650,21650,0
20241002,195200,1467211800,21650,21650,21650,21650,0
20241002,195100,1467211800,21650,21650,21650,21650,0
20241002,195000,1467211800,21650,21650,21650,21650,0
20241002,194900,1467211800,21650,21650,21650,21650,0
20241002,194800,1467211800,21650,21650,21650,21650,0
20241002,194700,1467211800,21650,21650,21650,21650,0
20241002,194600,1467211800,21650,21650,21650,21650,0
20241002,194500,1467211800,21650,21650,21650,21650,0
20241002,194400,1467211800,21650,21650,21650,21650,0
20241002,194300,1467211800,21650,21650,21650,21650,0
20241002,194200,1467211800,21650,21650,21650,21650,0
20241002,194100,1467211800,21650,21650,21650,21650,1668
20241002,194000,1467211800,21650,21650,21650,21650,0
20241002,193900,1467211800,21650,21650,21650,21650,0
20241002,193800,1467211800,21650,21650,21650,21650,0
20241002,193700,1467211800,21650,21650,21650,21650,0
20241002,193600,1467211800,21650,21650,21650,21650,0
20241002,193500,1467211800,21650,21650,21650,21650,0
20241002,193400,1467211800,21650,21650,21650,21650,0
20241002,193300,1467211800,21650,21650,21650,21650,0
20241002,193200,1467211800,21650,21650,21650,21650,0
20241002,193100,1467211800,21650,21650,21650,21650,0
20241002,193000,1467211800,21650,21650,21650,21650,0
20241002,192900,1467211800,21650,21650,21650,21650,0
20241002,192800,1467211800,21650,21650,21650,21650,0
20241002,192700,1467211800,21650,21650,21650,21650,0
20241002,192600,1467211800,21650,21650,21650,21650,0
20241002,192500,1467211800,21650,21650,21650,21650,0
20241002,192400,1467211800,21650,21650,21650,21650,0
20241002,192300,1467211800,21650,21650,21650,21650,0
20241002,192200,1467211800,21650,21650,21650,21650,0
20241002,192100,1467211800,21650,21650,21650,21650,0
20241002,192000,1467211800,21650,21650,21650,21650,0
20241002,191900,1467211800,21650,21650,21650,21650,0
20241002,191800,1467211800,21650,21650,21650,21650,0
20241002,191700,1467211800,21650,21650,21650,21650,0
20241002,191600,1467211800,21650,21650,21650,21650,0
20241002,191500,1467211800,21650,21650,21650,21650,0
20241002,191400,1467211800,21650,21650,21650,21650,0
20241002,191300,1467211800,21650,21650,21650,21650,0
20241002,191200,1467211800,21650,21650,21650,21650,0
20241002,191100,1467211800,21650,21650,21650,21650,1668
20241002,191000,1467211800,21650,21650,21650,21650,0
20241002,190900,1467211800,21650,21650,21650,21650,0
20241002,190800,1467211800,21650,21650,21650,21650,0
20241002,190700,1467211800,21650,21650,21650,21650,0
20241002,190600,1467211800,21650,21650,21650,21650,0
20241002,190500,1467211800,21650,21650,21650,21650,0
20241002,190400,1467211800,21650,21650,21650,21650,0
20241002,190300,1467211800,21650,21650,21650,21650,0
20241002,190200,1467211800,21650,21650,21650,21650,0
20241002,190100,1467211800,21650,21650,21650,21650,0
20241002,190000,1467211800,21650,21650,21650,21650,0
20241002,185900,1467211800,21650,21650,21650,21650,0
20241002,185800,1467211800,21650,21650,21650,21650,0
20241002,185700,1467211800,21650,21650,21650,21650,0
20241002,185600,1467211800,21650,21650,21650,21650,0
20241002,185500,1467211800,21650,21650,21650,21650,0
20241002,185400,1467211800,21650,21650,21650,21650,0
20241002,185300,1467211800,21650,21650,21650,21650,0
20241002,185200,1467211800,21650,21650,21650,21650,0
20241002,185100,1467211800,21650,21650,21650,21650,0
20241002,185000,1467211800,21650,21650,21650,21650,0
20241002,184900,1467211800,21650,21650,21650,21650,0
20241002,184800,1467211800,21650,21650,21650,21650,0
20241002,184700,1467211800,21650,21650,21650,21650,0
20241002,184600,1467211800,21650,21650,21650,21650,0
20241002,184500,1467211800,21650,21650,21650,21650,0
20241002,184400,1467211800,21650,21650,21650,21650,0
20241002,184300,1467211800,21650,21650,21650,21650,0
20241002,184200,1467211800,21650,21650,21650,21650,0
20241002,184100,1467211800,21650,21650,21650,21650,1668
20241002,184000,1467211800,21650,21650,21650,21650,0
20241002,183900,1467211800,21650,21650,21650,21650,0
20241002,183800,1467211800,21650,21650,21650,21650,0
20241002,183700,1467211800,21650,21650,21650,21650,0
20241002,183600,1467211800,21650,21650,21650,21650,0
20241002,183500,1467211800,21650,21650,21650,21650,0
20241002,183400,1467211800,21650,21650,21650,21650,0
20241002,183300,1467211800,21650,21650,21650,21650,0
20241002,183200,1467211800,21650,21650,21650,21650,0
20241002,183100,1467211800,21650,21650,21650,21650,0
20241002,183000,1467211800,21650,21650,21650,21650,0
20241002,182900,1467211800,21650,21650,21650,21650,0
20241002,182800,1467211800,21650,21650,21650,21650,0
20241002,182700,1467211800,21650,21650,21650,21650,0
20241002,182600,1467211800,21650,21650,21650,21650,0
20241002,182500,1467211800,21650,21650,21650,21650,0
20241002,182400,1467211800,21650,21650,21650,21650,0
20241002,182300,1467211800,21650,21650,21650,21650,0
20241002,182200,1467211800,21650,21650,21650,21650,0
20241002,182100,1467211800,21650,21650,21650,21650,0
20241002,182000,1467211800,21650,21650,21650,21650,0
20241002,181900,1467211800,21650,21650,21650,21650,0
20241002,181800,1467211800,21650,21650,21650,21650,0
20241002,181700,1467211800,21650,21650,21650,21650,0
20241002,181600,1467211800,21650,21650,21650,21650,0
20241002,181500,1467211800,21650,21650,21650,21650,0
20241002,181400,1467211800,21650,21650,21650,21650,0
20241002,181300,1467211800,21650,21650,21650,21650,0
20241002,181200,1467211800,21650,21650,21650,21650,0
20241002,181100,1467211800,21650,21650,21650,21650,1668
20241002,181000,1467211800,21650,21650,21650,21650,0
20241002,180900,1467211800,21650,21650,21650,21650,0
20241002,180800,1467211800,21650,21650,21650,21650,0
20241002,180700,1467211800,21650,21650,21650,21650,0
20241002,180600,1467211800,21650,21650,21650,21650,0
20241002,180500,1467211800,21650,21650,21650,21650,0
20241002,180400,1467211800,21650,21650,21650,21650,0
20241002,180300,1467211800,21650,21650,21650,21650,0
20241002,180200,1467211800,21650,21650,21650,21650,0
20241002,180100,1467211800,21650,21650,21650,21650,0
20241002,180000,1467211800,21650,21650,21650,21650,0
20241002,175900,1467211800,21650,21650,21650,21650,0
20241002,175800,1467211800,21650,21650,21650,21650,0
20241002,175700,1467211800,21650,21650,21650,21650,0
20241002,175600,1467211800,21650,21650,21650,21650,0
20241002,175500,1467211800,21650,21650,21650,21650,0
20241002,175400,1467211800,21650,21650,21650,21650,0
20241002,175300,1467211800,21650,21650,21650,21650,0
20241002,175200,1467211800,21650,21650,21650,21650,0
20241002,175100,1467211800,21650,21650,21650,21650,0
20241002,175000,1467211800,21650,21650,21650,21650,0
20241002,174900,1467211800,21650,21650,21650,21650,0
20241002,174800,1467211800,21650,21650,21650,21650,0
20241002,174700,1467211800,21650,21650,21650,21650,0
20241002,174600,1467211800,21650,21650,21650,21650,0
20241002,174500,1467211800,21650,21650,21650,21650,0
20241002,174400,1467211800,21650,21650,21650,21650,0
20241002,174300,1467211800,21650,21650,21650,21650,0
20241002,174200,1467211800,21650,21650,21650,21650,0
20241002,174100,1467211800,21650,21650,21650,21650,1668
20241002,174000,1467211800,21650,21650,21650,21650,0
20241002,173900,1467211800,21650,21650,21650,21650,0
20241002,173800,1467211800,21650,21650,21650,21650,0
20241002,173700,1467211800,21650,21650,21650,21650,0
20241002,173600,1467211800,21650,21650,21650,21650,0
20241002,173500,1467211800,21650,21650,21650,21650,0
20241002,173400,1467211800,21650,21650,21650,21650,0
20241002,173300,1467211800,21650,21650,21650,21650,0
20241002,173200,1467211800,21650,21650,21650,21650,0
20241002,173100,1467211800,21650,21650,21650,21650,0
20241002,173000,1467211800,21650,21650,21650,21650,0
20241002,172900,1467211800,21650,21650,21650,21650,0
20241002,172800,1467211800,21650,21650,21650,21650,0
20241002,172700,1467211800,21650,21650,21650,21650,0
20241002,172600,1467211800,21650,21650,21650,21650,0
20241002,172500,1467211800,21650,21650,21650,21650,0
20241002,172400,1467211800,21650,21650,21650,21650,0
20241002,172300,1467211800,21650,21650,21650,21650,0
20241002,172200,1467211800,21650,21650,21650,21650,0
20241002,172100,1467211800,21650,21650,21650,21650,0
20241002,172000,1467211800,21650,21650,21650,21650,0
20241002,171900,1467211800,21650,21650,21650,21650,0
20241002,171800,1467211800,21650,21650,21650,21650,0
20241002,171700,1467211800,21650,21650,21650,21650,0
20241002,171600,1467211800,21650,21650,21650,21650,0
20241002,171500,1467211800,21650,21650,21650,21650,0
20241002,171400,1467211800,21650,21650,21650,21650,0
20241002,171300,1467211800,21650,21650,21650,21650,0
20241002,171200,1467211800,21650,21650,21650,21650,0
20241002,171100,1467211800,21650,21650,21650,21650,1668
20241002,171000,1467211800,21650,21650,21650,21650,0
20241002,170900,1467211800,21650,21650,21650,21650,0
20241002,170800,1467211800,21650,21650,21650,21650,0
20241002,170700,1467211800,21650,21650,21650,21650,0
20241002,170600,1467211800,21650,21650,21650,21650,0
20241002,170500,1467211800,21650,21650,21650,21650,0
20241002,170400,1467211800,21650,21650,21650,21650,0
20241002,170300,1467211800,21650,21650,21650,21650,0
20241002,170200,1467211800,21650,21650,21650,21650,0
20241002,170100,1467211800,21650,21650,21650,21650,0
20241002,170000,1467211800,21650,21650,21650,21650,0
20241002,165900,1467211800,21650,21650,21650,21650,0
20241002,165800,1467211800,21650,21650,21650,21650,0
20241002,165700,1467211800,21650,21650,21650,21650,0
20241002,165600,1467211800,21650,21650,21650,21650,0
20241002,165500,1467211800,21650,21650,21650,21650,0
20241002,165400,1467211800,21650,21650,21650,21650,0
20241002,165300,1467211800,21650,21650,21650,21650,0
20241002,165200,1467211800,21650,21650,21650,21650,0
20241002,165100,1467211800,21650,21650,21650,21650,0
20241002,165000,1467211800,21650,21650,21650,21650,0
20241002,164900,1467211800,21650,21650,21650,21650,0
20241002,164800,1467211800,21650,21650,21650,21650,0
20241002,164700,1467211800,21650,21650,21650,21650,0
20241002,164600,1467211800,21650,21650,21650,21650,0
20241002,164500,1467211800,21650,21650,21650,21650,0
20241002,164400,1467211800,21650,21650,21650,21650,0
20241002,164300,1467211800,21650,21650,21650,21650,0
20241002,164200,1467211800,21650,21650,21650,21650,0
20241002,164100,1467211800,21650,21650,21650,21650,1668
20241002,164000,1467211800,21650,21650,21650,21650,0
20241002,163900,1467211800,21650,21650,21650,21650,0
20241002,163800,1467211800,21650,21650,21650,21650,0
20241002,163700,1467211800,21650,21650,21650,21650,0
20241002,163600,1467211800,21650,21650,21650,21650,0
20241002,163500,1467211800,21650,21650,21650,21650,0
20241002,163400,1467211800,21650,21650,21650,21650,0
20241002,163300,1467211800,21650,21650,21650,21650,0
20241002,163200,1467211800,21650,21650,21650,21650,0
20241002,163100,1467211800,21650,21650,21650,21650,0
20241002,163000,1467211800,21650,21650,21650,21650,0
20241002,162900,1467211800,21650,21650,21650,21650,0
20241002,162800,1467211800,21650,21650,21650,21650,0
20241002,162700,1467211800,21650,21650,21650,21650,0
20241002,162600,1467211800,21650,21650,21650,21650,0
20241002,162500,1467211800,21650,21650,21650,21650,0
20241002,162400,1467211800,21650,21650,21650,21650,0
20241002,162300,1467211800,21650,21650,21650,21650,0
20241002,162200,1467211800,21650,21650,21650,21650,0
20241002,162100,1467211800,21650,21650,21650,21650,0
20241002,162000,1467211800,21650,21650,21650,21650,0
20241002,161900,1467211800,21650,21650,21650,21650,0
20241002,161800,1467211800,21650,21650,21650,21650,0
20241002,161700,1467211800,21650,21650,21650,21650,0
20241002,161600,1467211800,21650,21650,21650,21650,0
20241002,161500,1467211800,21650,21650,21650,21650,0
20241002,161400,1467211800,21650,21650,21650,21650,0
20241002,161300,1467211800,21650,21650,21650,21650,0
20241002,161200,1467211800,21650,21650,21650,21650,0
20241002,161100,1467211800,21650,21650,21650,21650,1668
20241002,161000,1467211800,21650,21650,21650,21650,0
20241002,160900,1467211800,21650,21650,21650,21650,0
20241002,160800,1467211800,21650,21650,21650,21650,0
20241002,160700,1467211800,21650,21650,21650,21650,0
20241002,160600,1467211800,21650,21650,21650,21650,0
20241002,160500,1467211800,21650,21650,21650,21650,0
20241002,160400,1467211800,21650,21650,21650,21650,0
20241002,160300,1467211800,21650,21650,21650,21650,0
20241002,160200,1467211800,21650,21650,21650,21650,0
20241002,160100,1467211800,21650,21650,21650,21650,0
20241002,160000,1467211800,21650,21650,21650,21650,0
20241002,155900,1467211800,21650,21650,21650,21650,0
20241002,155800,1467211800,21650,21650,21650,21650,0
20241002,155700,1467211800,21650,21650,21650,21650,0
20241002,155600,1467211800,21650,21650,21650,21650,0
20241002,155500,1467211800,21650,21650,21650,21650,0
20241002,155400,1467211800,21650,21650,21650,21650,0
20241002,155300,1467211800,21650,21650,21650,21650,0
20241002,155200,1467211800,21650,21650,21650,21650,0
20241002,155100,1467211800,21650,21650,21650,21650,0
20241002,155000,1467211800,21650,21650,21650,21650,0
20241002,154900,1467211800,21650,21650,21650,21650,0
20241002,154800,1467211800,21650,21650,21650,21650,0
20241002,154700,1467211800,21650,21650,21650,21650,0
20241002,154600,1467211800,21650,21650,21650,21650,0
20241002,154500,1467211800,21650,21650,21650,21650,0
20241002,154400,1467211800,21650,21650,21650,21650,0
20241002,154300,1467211800,21650,21650,21650,21650,0
20241002,154200,1467211800,21650,21650,21650,21650,0
20241002,154100,1467211800,21650,21650,21650,21650,1668
20241002,154000,1467211800,21650,21650,21650,21650,0
20241002,153900,1467211800,21650,21650,21650,21650,0
20241002,153800,1467211800,21650,21650,21650,21650,0
20241002,153700,1467211800,21650,21650,21650,21650,0
20241002,153600,1467211800,21650,21650,21650,21650,0
20241002,153500,1467211800,21650,21650,21650,21650,0
20241002,153400,1467211800,21650,21650,21650,21650,0
20241002,153300,1467211800,21650,21650,21650,21650,0
20241002,153200,1467211800,21650,21650,21650,21650,0
20241002,153100,1467211800,21650,21650,21650,21650,0
20241002,153000,1467211800,21650,21650,21650,21650,1668
20241002,152900,1431099600,21700,21700,21700,21700,0
20241002,152800,1431099600,21700,21700,21700,21700,0
20241002,152700,1431099600,21700,21700,21700,21700,0
20241002,152600,1431099600,21700,21700,21700,21700,0
20241002,152500,1431099600,21700,21700,21700,21700,0
20241002,152400,1431099600,21700,21700,21700,21700,0
20241002,152300,1431099600,21700,21700,21700,21700,0
20241002,152200,1431099600,21700,21700,21700,21700,0
20241002,152100,1431099600,21700,21700,21700,21700,0
20241002,152000,1431099600,21700,21700,21700,21700,0
20241002,151900,1431099600,21700,21700,21700,21650,133
20241002,151800,1428215550,21700,21700,21700,21650,10
20241002,151700,1427998950,21700,21650,21700,21650,53
20241002,151600,1426851400,21650,21700,21700,21650,15
20241002,151500,1426526600,21700,21700,21700,21700,2
20241002,151400,1426483200,21700,21650,21700,21650,44
20241002,151300,1425530550,21650,21650,21650,21650,2
20241002,151200,1425487250,21650,21650,21650,21650,26
20241002,151100,1424924350,21600,21650,21650,21600,5
20241002,151000,1424816300,21650,21650,21650,21650,10
20241002,150900,1424599800,21650,21650,21650,21650,144
20241002,150800,1421482200,21600,21600,21600,21600,4
20241002,150700,1421395800,21600,21650,21650,21600,696
20241002,150600,1406336950,21700,21700,21700,21700,51
20241002,150500,1405230250,21700,21700,21700,21700,222
20241002,150400,1400412850,21650,21650,21650,21650,8
20241002,150300,1400239650,21650,21700,21700,21650,236
20241002,150200,1395120650,21700,21700,21700,21700,164
20241002,150100,1391561850,21700,21700,21700,21700,91
20241002,150000,1389587150,21750,21750,21750,21750,8
20241002,145900,1389413150,21750,21750,21750,21750,4
20241002,145800,1389326150,21700,21700,21700,21700,330
20241002,145700,1382165150,21650,21700,21700,21650,89
20241002,145600,1380234100,21700,21650,21700,21650,12
20241002,145500,1379973900,21650,21650,21650,21650,1
20241002,145400,1379952250,21700,21700,21700,21700,8
20241002,145300,1379778650,21700,21700,21700,21700,12
20241002,145200,1379518250,21700,21700,21700,21700,125
20241002,145100,1376805750,21700,21700,21700,21700,15
20241002,145000,1376480250,21650,21750,21750,21650,161
20241002,144900,1372987550,21750,21700,21750,21700,23
20241002,144800,1372487550,21750,21750,21750,21750,9
20241002,144700,1372291800,21700,21700,21700,21700,129
20241002,144600,1369492500,21750,21750,21750,21750,15
20241002,144500,1369166250,21750,21700,21750,21700,91
20241002,144400,1367191500,21750,21700,21750,21700,495
20241002,144300,1356449850,21700,21700,21750,21700,80
20241002,144200,1354710950,21750,21700,21750,21700,10
20241002,144100,1354493850,21700,21700,21750,21700,118
20241002,144000,1351932050,21700,21700,21700,21700,4
20241002,143900,1351845250,21700,21750,21750,21700,56
20241002,143800,1350629800,21750,21700,21750,21700,11
20241002,143700,1350391050,21750,21750,21750,21750,11
20241002,143600,1350151800,21750,21750,21750,21750,449
20241002,143500,1340386050,21800,21750,21800,21750,333
20241002,143400,1333143250,21800,21800,21800,21750,55
20241002,143300,1331944450,21800,21800,21800,21800,282
20241002,143200,1325796850,21800,21850,21850,21800,79
20241002,143100,1324073900,21850,21850,21850,21850,1
20241002,143000,1324052050,21850,21850,21850,21850,1
20241002,142900,1324030200,21850,21800,21850,21800,32
20241002,142800,1323332500,21800,21800,21800,21800,305
20241002,142700,1316683500,21800,21800,21800,21800,50
20241002,142600,1315593500,21800,21800,21800,21800,109
20241002,142500,1313217300,21800,21800,21800,21800,3
20241002,142400,1313151900,21800,21800,21800,21800,1
20241002,142300,1313130100,21800,21800,21800,21800,15
20241002,142200,1312803100,21800,21700,21800,21700,526
20241002,142100,1301343400,21750,21750,21750,21750,0
20241002,142000,1301343400,21750,21750,21750,21700,48
20241002,141900,1300299450,21750,21700,21750,21700,505
20241002,141800,1289315900,21750,21750,21750,21750,15
20241002,141700,1288989650,21700,21750,21750,21700,41
20241002,141600,1288098400,21750,21750,21750,21750,1
20241002,141500,1288076650,21750,21700,21750,21700,11
20241002,141400,1287837600,21750,21700,21750,21700,8
20241002,141300,1287663850,21700,21750,21750,21700,7
20241002,141200,1287511800,21700,21700,21750,21700,22
20241002,141100,1287034300,21700,21750,21750,21700,14
20241002,141000,1286730400,21750,21750,21750,21750,0
20241002,140900,1286730400,21750,21700,21750,21700,26
20241002,140800,1286165200,21700,21750,21750,21700,21
20241002,140700,1285708950,21750,21750,21750,21750,3
20241002,140600,1285643700,21750,21800,21800,21750,233
20241002,140500,1280573500,21800,21800,21800,21800,5
20241002,140400,1280464500,21800,21800,21800,21800,8
20241002,140300,1280290100,21800,21800,21800,21800,20
20241002,140200,1279854100,21800,21800,21800,21800,2
20241002,140100,1279810500,21800,21750,21800,21750,52
20241002,140000,1278678450,21750,21750,21750,21750,0
20241002,135900,1278678450,21750,21750,21750,21750,46
20241002,135800,1277677950,21750,21750,21750,21750,91
20241002,135700,1275698700,21750,21750,21750,21750,277
20241002,135600,1269673950,21750,21750,21750,21750,10
20241002,135500,1269456450,21750,21750,21750,21750,15
20241002,135400,1269130200,21750,21750,21750,21750,129
20241002,135300,1266324450,21750,21750,21750,21750,858
20241002,135200,1247662950,21750,21800,21800,21750,70
20241002,135100,1246140200,21750,21750,21750,21750,28
20241002,135000,1245531200,21800,21800,21800,21800,763
20241002,134900,1228897800,21800,21850,21850,21800,2140
20241002,134800,1182139900,21900,21850,21900,21850,8
20241002,134700,1181965050,21900,21900,21900,21850,71
20241002,134600,1180410250,21850,21900,21900,21850,122
20241002,134500,1177738700,21900,21900,21900,21900,3
20241002,134400,1177673000,21900,21900,21900,21900,13
20241002,134300,1177388300,21900,21900,21900,21900,9
20241002,134200,1177191200,21900,21950,21950,21900,11
20241002,134100,1176950250,21900,21900,21900,21900,285
20241002,134000,1170708750,21900,21900,21900,21900,0
20241002,133900,1170708750,21900,21900,21900,21900,1
20241002,133800,1170686850,21900,21850,21900,21850,44
20241002,133700,1169723750,21850,21900,21900,21850,10
20241002,133600,1169504900,21900,21850,21900,21850,145
20241002,133500,1166334700,21850,21850,21850,21850,3
20241002,133400,1166269150,21850,21850,21850,21850,571
20241002,133300,1153792800,21850,21850,21900,21850,15
20241002,133200,1153464950,21850,21850,21850,21850,4
20241002,133100,1153377550,21900,21900,21900,21900,1
20241002,133000,1153355650,21850,21900,21900,21850,13
20241002,132900,1153071150,21900,21900,21900,21850,95
20241002,132800,1150995200,21900,21850,21900,21850,5
20241002,132700,1150885900,21900,21850,21900,21850,14
20241002,132600,1150579550,21850,21900,21900,21850,6
20241002,132500,1150448350,21900,21950,21950,21900,321
20241002,132400,1143417600,21950,21950,21950,21950,1
20241002,132300,1143395650,21950,21950,21950,21950,0
20241002,132200,1143395650,21950,21950,21950,21950,11
20241002,132100,1143154200,21950,21950,21950,21950,0
20241002,132000,1143154200,21950,21950,21950,21950,74
20241002,131900,1141529900,21950,21950,21950,21950,9
20241002,131800,1141332350,21950,21950,21950,21950,1
20241002,131700,1141310400,21950,21950,21950,21950,1
20241002,131600,1141288450,21950,21950,21950,21950,11
20241002,131500,1141047000,21950,21950,21950,21950,0
20241002,131400,1141047000,21950,21950,21950,21950,5
20241002,131300,1140937250,21950,21950,21950,21950,18
20241002,131200,1140542150,21950,21950,21950,21950,0
20241002,131100,1140542150,21950,21950,21950,21950,19
20241002,131000,1140125100,21900,21900,21950,21900,238
20241002,130900,1134902250,21900,21900,21900,21900,8
20241002,130800,1134727050,21900,21900,21900,21900,5
20241002,130700,1134617550,21950,21900,21950,21900,4
20241002,130600,1134529850,21950,21950,21950,21950,0
20241002,130500,1134529850,21950,21950,21950,21950,8
20241002,130400,1134354250,21950,21900,21950,21900,11
20241002,130300,1134113300,21900,21900,21950,21900,7
20241002,130200,1133959900,21950,21950,21950,21950,7
20241002,130100,1133806250,21950,21950,21950,21950,11
20241002,130000,1133564800,21950,21950,21950,21950,0
20241002,125900,1133564800,21950,21950,22000,21950,30
20241002,125800,1132906000,22000,21950,22000,21950,7
20241002,125700,1132752300,21950,21950,21950,21950,24
20241002,125600,1132225500,21950,21950,21950,21950,2
20241002,125500,1132181600,21950,21900,21950,21900,14
20241002,125400,1131874500,21950,21950,21950,21950,7
20241002,125300,1131720850,21950,21950,21950,21950,37
20241002,125200,1130908700,21900,21950,21950,21900,83
20241002,125100,1129087350,22000,22000,22000,22000,15
20241002,125000,1128757350,22000,22000,22000,22000,3
20241002,124900,1128691350,22000,22000,22000,22000,21
20241002,124800,1128229350,22000,21950,22000,21950,33
20241002,124700,1127504600,22000,22000,22000,22000,4
20241002,124600,1127416600,21950,21950,21950,21950,0
20241002,124500,1127416600,21950,22000,22000,21950,231
20241002,124400,1122341150,22000,22000,22000,22000,2
20241002,124300,1122297150,22000,22000,22000,22000,88
20241002,124200,1120361150,22000,22000,22000,22000,45
20241002,124100,1119371150,22000,22050,22050,22000,22
20241002,124000,1118887050,22050,22050,22050,22050,13
20241002,123900,1118600400,22050,22050,22050,22050,10
20241002,123800,1118379900,22050,22050,22050,22000,543
20241002,123700,1106409400,22050,22050,22050,22050,7
20241002,123600,1106255050,22050,21950,22050,21950,78
20241002,123500,1104538800,22000,22000,22000,22000,18
20241002,123400,1104142800,22000,22000,22000,22000,15
20241002,123300,1103812800,22050,22050,22050,22050,3
20241002,123200,1103746650,22000,22050,22050,22000,25
20241002,123100,1103195650,22050,22050,22050,22050,8
20241002,123000,1103019250,22000,22050,22050,22000,3
20241002,122900,1102953150,22050,22050,22050,22050,10
20241002,122800,1102732650,22050,22050,22050,22050,0
20241002,122700,1102732650,22050,22050,22050,22050,1
20241002,122600,1102710600,22000,22000,22000,22000,23
20241002,122500,1102204600,22000,22000,22000,22000,41
20241002,122400,1101302600,22000,22000,22000,22000,2
20241002,122300,1101258600,22000,22000,22000,22000,45
20241002,122200,1100268600,21950,21950,21950,21950,23
20241002,122100,1099763750,21950,21950,21950,21950,19
20241002,122000,1099346700,21950,21950,21950,21950,17
20241002,121900,1098973550,21950,21950,21950,21950,0
20241002,121800,1098973550,21950,21950,21950,21950,35
20241002,121700,1098205300,21950,21950,21950,21950,7
20241002,121600,1098051650,21950,21950,21950,21950,0
20241002,121500,1098051650,21950,21950,21950,21950,29
20241002,121400,1097415100,21950,21900,21950,21900,81
20241002,121300,1095641100,21900,21900,21900,21900,0
20241002,121200,1095641100,21900,21900,21900,21900,11
20241002,121100,1095400200,21900,21900,21900,21900,13
20241002,121000,1095115500,21900,21900,21900,21900,1
20241002,120900,1095093600,21900,21900,21950,21900,42
20241002,120800,1094172700,21950,21950,21950,21950,0
20241002,120700,1094172700,21950,21950,21950,21950,2
20241002,120600,1094128800,21900,21900,21900,21900,44
20241002,120500,1093165200,21900,21900,21900,21900,57
20241002,120400,1091916900,21900,21850,21900,21850,31
20241002,120300,1091239300,21850,21850,21850,21850,2
20241002,120200,1091195600,21850,21850,21850,21850,5
20241002,120100,1091086350,21850,21850,21850,21850,32
20241002,120000,1090387150,21850,21850,21850,21850,0
20241002,115900,1090387150,21850,21850,21850,21850,4
20241002,115800,1090299750,21850,21850,21900,21850,31
20241002,115700,1089621950,21850,21850,21850,21850,80
20241002,115600,1087873950,21850,21850,21850,21850,5
20241002,115500,1087764700,21850,21800,21850,21800,10
20241002,115400,1087546250,21850,21850,21850,21850,0
20241002,115300,1087546250,21850,21850,21850,21850,0
20241002,115200,1087546250,21850,21850,21850,21850,13
20241002,115100,1087262200,21850,21850,21850,21850,1
20241002,115000,1087240350,21850,21850,21850,21850,18
20241002,114900,1086847050,21850,21850,21850,21850,3
20241002,114800,1086781500,21850,21850,21850,21850,2
20241002,114700,1086737800,21800,21800,21800,21800,5
20241002,114600,1086628800,21850,21800,21850,21800,3
20241002,114500,1086563300,21850,21850,21850,21850,0
20241002,114400,1086563300,21850,21850,21850,21850,11
20241002,114300,1086322950,21800,21800,21800,21800,13
20241002,114200,1086039550,21800,21850,21900,21800,140
20241002,114100,1082980150,21850,21850,21850,21850,10
20241002,114000,1082761650,21850,21850,21850,21850,0
20241002,113900,1082761650,21850,21850,21850,21850,20
20241002,113800,1082324650,21850,21850,21850,21850,11
20241002,113700,1082084300,21850,21850,21850,21850,3
20241002,113600,1082018750,21850,21900,21950,21850,18
20241002,113500,1081624950,21900,21900,21900,21900,3
20241002,113400,1081559250,21900,21900,21900,21900,8
20241002,113300,1081384050,21900,21900,21950,21900,13
20241002,113200,1081099250,21900,21900,21900,21900,5
20241002,113100,1080989750,21850,21950,21950,21750,740
20241002,113000,1064836500,21950,21950,21950,21950,11
20241002,112900,1064595050,21950,21950,21950,21950,6
20241002,112800,1064463350,21950,21950,22000,21950,20
20241002,112700,1064024300,21950,21950,21950,21950,18
20241002,112600,1063629200,21950,21950,21950,21950,17
20241002,112500,1063256050,21950,21950,21950,21950,3
20241002,112400,1063190200,21950,21950,21950,21950,10
20241002,112300,1062970700,21950,21950,21950,21900,11
20241002,112200,1062729550,21950,21950,21950,21900,26
20241002,112100,1062158900,21950,21950,21950,21950,75
20241002,112000,1060512650,22000,22000,22000,22000,2
20241002,111900,1060468650,22000,22000,22000,22000,7
20241002,111800,1060314650,22000,22000,22000,22000,31
20241002,111700,1059632650,22000,22000,22000,22000,33
20241002,111600,1058906650,22050,22000,22050,22000,7
20241002,111500,1058752450,22000,22000,22000,22000,117
20241002,111400,1056178450,22000,22000,22000,22000,2
20241002,111300,1056134450,22000,22000,22000,22000,10
20241002,111200,1055914450,22000,21950,22000,21950,3
20241002,111100,1055848550,22000,22000,22000,22000,7
20241002,111000,1055694550,22000,21950,22000,21950,14
20241002,110900,1055386650,22000,22000,22000,21950,309
20241002,110800,1048592500,22050,22050,22050,22050,12
20241002,110700,1048327900,22050,22050,22050,22050,4
20241002,110600,1048239700,22000,21950,22000,21950,67
20241002,110500,1046767400,22000,22050,22050,22000,198
20241002,110400,1042405400,22050,21950,22050,21950,430
20241002,110300,1032958900,21950,21900,21950,21900,5
20241002,110200,1032849300,21900,21900,21900,21900,3
20241002,110100,1032783600,21900,21950,21950,21900,30
20241002,110000,1032126350,21950,21900,21950,21900,90
20241002,105900,1030155250,21900,21850,21900,21850,42
20241002,105800,1029236900,21800,21850,21850,21800,2
20241002,105700,1029193250,21850,21800,21850,21800,6
20241002,105600,1029062400,21800,21800,21800,21800,11
20241002,105500,1028822600,21800,21750,21800,21750,7
20241002,105400,1028670200,21750,21750,21750,21750,5
20241002,105300,1028561450,21750,21750,21750,21750,3
20241002,105200,1028496200,21750,21950,21950,21750,198
20241002,105100,1024167900,21900,21900,21900,21900,38
20241002,105000,1023335700,21900,21900,21900,21900,1
20241002,104900,1023313800,21900,21900,21900,21900,2
20241002,104800,1023270000,21850,21800,21850,21750,169
20241002,104700,1019578150,21800,21800,21800,21800,401
20241002,104600,1010836350,21850,21850,21850,21850,102
20241002,104500,1008607650,21800,21850,21850,21800,43
20241002,104400,1007670200,21900,21850,21900,21850,93
20241002,104300,1005638000,21850,21850,21850,21800,137
20241002,104200,1002651000,21850,21900,21900,21850,321
20241002,104100,995631150,21950,21950,21950,21950,0
20241002,104000,995631150,21950,21900,21950,21900,6
20241002,103900,995499600,21900,21900,21900,21900,19
20241002,103800,995083500,21950,21950,21950,21950,10
20241002,103700,994864000,21950,21900,21950,21900,10
20241002,103600,994644950,21900,21900,21900,21850,994
20241002,103500,972886750,21950,21950,22000,21950,176
20241002,103400,969023500,21950,22000,22000,21950,35
20241002,103300,968254800,22000,21950,22000,21950,5
20241002,103200,968145000,21950,22000,22000,21950,159
20241002,103100,964654850,22000,21950,22000,21950,91
20241002,103000,962656050,21950,21900,22000,21900,1575
20241002,102900,928038050,21900,21900,21950,21900,423
20241002,102800,918774250,21900,21700,21900,21700,790
20241002,102700,901553500,21750,21650,21750,21650,689
20241002,102600,886597350,21650,21700,21700,21650,58
20241002,102500,885341250,21700,21650,21700,21650,51
20241002,102400,884237050,21650,21650,21650,21650,34
20241002,102300,883500950,21650,21650,21650,21650,348
20241002,102200,875966750,21600,21650,21650,21600,208
20241002,102100,871473800,21600,21650,21650,21600,69
20241002,102000,869980000,21650,21650,21650,21650,2
20241002,101900,869936700,21650,21650,21650,21650,0
20241002,101800,869936700,21650,21650,21650,21650,11
20241002,101700,869698550,21650,21650,21650,21650,51
20241002,101600,868594400,21650,21600,21650,21600,54
20241002,101500,867427950,21650,21600,21650,21600,2
20241002,101400,867384700,21650,21600,21650,21600,571
20241002,101300,855051000,21600,21600,21600,21600,325
20241002,101200,848031000,21550,21700,21700,21450,2473
20241002,101100,794830550,21650,21650,21700,21650,512
20241002,101000,783733550,21600,21600,21600,21450,718
20241002,100900,768260950,21650,21500,21650,21500,296
20241002,100800,761876150,21500,21550,21550,21500,4
20241002,100700,761790050,21550,21550,21550,21550,216
20241002,100600,757135250,21600,21600,21600,21600,138
20241002,100500,754154450,21600,21600,21650,21600,305
20241002,100400,747566400,21600,21600,21600,21600,13
20241002,100300,747285600,21600,21550,21600,21550,378
20241002,100200,739127850,21550,21500,21550,21500,198
20241002,100100,734869800,21450,21450,21450,21450,100
20241002,100000,732724800,21450,21400,21450,21400,93
20241002,095900,730730200,21400,21350,21400,21350,105
20241002,095800,728483450,21350,21350,21400,21350,521
20241002,095700,717345400,21350,21350,21350,21350,47
20241002,095600,716341950,21350,21350,21350,21350,72
20241002,095500,714804750,21400,21400,21400,21400,33
20241002,095400,714098550,21400,21350,21400,21350,115
20241002,095300,711641500,21350,21350,21350,21350,367
20241002,095200,703806050,21400,21400,21400,21350,524
20241002,095100,692610250,21500,21500,21500,21450,121
20241002,095000,690014650,21500,21500,21500,21500,5
20241002,094900,689907150,21550,21400,21550,21400,607
20241002,094800,676862650,21400,21550,21550,21350,3472
20241002,094700,602512100,21550,21550,21550,21500,85
20241002,094600,600681750,21550,21600,21600,21550,113
20241002,094500,598246350,21600,21600,21600,21600,0
20241002,094400,598246350,21600,21600,21600,21600,8
20241002,094300,598073550,21600,21600,21600,21600,83
20241002,094200,596280750,21600,21550,21600,21550,16
20241002,094100,595935800,21650,21550,21650,21500,911
20241002,094000,576306750,21600,21550,21600,21550,90
20241002,093900,574367100,21550,21550,21550,21550,18
20241002,093800,573979200,21550,21550,21550,21550,12
20241002,093700,573720600,21500,21500,21500,21500,137
20241002,093600,570775100,21500,21450,21500,21450,128
20241002,093500,568029000,21450,21450,21450,21450,0
20241002,093400,568029000,21450,21450,21450,21450,66
20241002,093300,566613300,21450,21450,21450,21450,44
20241002,093200,565669500,21450,21450,21450,21400,62
20241002,093100,564340200,21450,21400,21450,21400,33
20241002,093000,563633650,21450,21400,21450,21400,82
20241002,092900,561876350,21400,21400,21400,21400,50
20241002,092800,560806350,21400,21400,21400,21400,211
20241002,092700,556290950,21400,21400,21400,21350,29
20241002,092600,555670400,21400,21400,21400,21300,229
20241002,092500,550770900,21400,21400,21400,21400,11
20241002,092400,550535500,21400,21300,21400,21250,210
20241002,092300,546049950,21300,21300,21300,21250,42
20241002,092200,545155600,21300,21200,21300,21200,597
20241002,092100,532476350,21250,21350,21350,21250,2174
20241002,092000,486192350,21350,21450,21450,21300,4119
20241002,091900,398096300,21400,21450,21500,21400,1225
20241002,091800,371830850,21450,21400,21450,21400,309
20241002,091700,365210200,21400,21450,21450,21400,641
20241002,091600,351465150,21450,21600,21600,21450,1962
20241002,091500,309266700,21600,21550,21600,21550,68
20241002,091400,307797950,21600,21550,21600,21550,10
20241002,091300,307582350,21550,21600,21600,21550,11
20241002,091200,307344800,21550,21500,21550,21500,364
20241002,091100,299501650,21500,21550,21550,21500,317
20241002,091000,292684350,21600,21550,21600,21550,37
20241002,090900,291886500,21550,21550,21550,21550,96
20241002,090800,289817700,21550,21550,21550,21550,1157
20241002,090700,264884350,21500,21450,21500,21400,2517
20241002,090600,210913700,21500,21550,21550,21450,2050
20241002,090500,166840900,21550,21700,21700,21550,628
20241002,090400,153295000,21700,21600,21700,21600,95
20241002,090300,151237600,21550,21650,21650,21500,1379
20241002,090200,121497100,21600,21600,21650,21600,787
20241002,090100,104496550,21650,21800,21850,21600,2357
20241002,090000,53334700,21800,21750,22000,21750,2445