KissMeData/089980/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,200200,608215000,21950,21950,21950,21950,1194
20241004,200100,608215000,21950,21950,21950,21950,0
20241004,200000,608215000,21950,21950,21950,21950,0
20241004,195900,608215000,21950,21950,21950,21950,0
20241004,195800,608215000,21950,21950,21950,21950,0
20241004,195700,608215000,21950,21950,21950,21950,0
20241004,195600,608215000,21950,21950,21950,21950,0
20241004,195500,608215000,21950,21950,21950,21950,0
20241004,195400,608215000,21950,21950,21950,21950,0
20241004,195300,608215000,21950,21950,21950,21950,0
20241004,195200,608215000,21950,21950,21950,21950,0
20241004,195100,608215000,21950,21950,21950,21950,0
20241004,195000,608215000,21950,21950,21950,21950,0
20241004,194900,608215000,21950,21950,21950,21950,0
20241004,194800,608215000,21950,21950,21950,21950,0
20241004,194700,608215000,21950,21950,21950,21950,0
20241004,194600,608215000,21950,21950,21950,21950,0
20241004,194500,608215000,21950,21950,21950,21950,0
20241004,194400,608215000,21950,21950,21950,21950,0
20241004,194300,608215000,21950,21950,21950,21950,0
20241004,194200,608215000,21950,21950,21950,21950,0
20241004,194100,608215000,21950,21950,21950,21950,0
20241004,194000,608215000,21950,21950,21950,21950,0
20241004,193900,608215000,21950,21950,21950,21950,0
20241004,193800,608215000,21950,21950,21950,21950,0
20241004,193700,608215000,21950,21950,21950,21950,0
20241004,193600,608215000,21950,21950,21950,21950,0
20241004,193500,608215000,21950,21950,21950,21950,0
20241004,193400,608215000,21950,21950,21950,21950,0
20241004,193300,608215000,21950,21950,21950,21950,0
20241004,193200,608215000,21950,21950,21950,21950,1194
20241004,193100,608215000,21950,21950,21950,21950,0
20241004,193000,608215000,21950,21950,21950,21950,0
20241004,192900,608215000,21950,21950,21950,21950,0
20241004,192800,608215000,21950,21950,21950,21950,0
20241004,192700,608215000,21950,21950,21950,21950,0
20241004,192600,608215000,21950,21950,21950,21950,0
20241004,192500,608215000,21950,21950,21950,21950,0
20241004,192400,608215000,21950,21950,21950,21950,0
20241004,192300,608215000,21950,21950,21950,21950,0
20241004,192200,608215000,21950,21950,21950,21950,0
20241004,192100,608215000,21950,21950,21950,21950,0
20241004,192000,608215000,21950,21950,21950,21950,0
20241004,191900,608215000,21950,21950,21950,21950,0
20241004,191800,608215000,21950,21950,21950,21950,0
20241004,191700,608215000,21950,21950,21950,21950,0
20241004,191600,608215000,21950,21950,21950,21950,0
20241004,191500,608215000,21950,21950,21950,21950,0
20241004,191400,608215000,21950,21950,21950,21950,0
20241004,191300,608215000,21950,21950,21950,21950,0
20241004,191200,608215000,21950,21950,21950,21950,0
20241004,191100,608215000,21950,21950,21950,21950,0
20241004,191000,608215000,21950,21950,21950,21950,0
20241004,190900,608215000,21950,21950,21950,21950,0
20241004,190800,608215000,21950,21950,21950,21950,0
20241004,190700,608215000,21950,21950,21950,21950,0
20241004,190600,608215000,21950,21950,21950,21950,0
20241004,190500,608215000,21950,21950,21950,21950,0
20241004,190400,608215000,21950,21950,21950,21950,0
20241004,190300,608215000,21950,21950,21950,21950,0
20241004,190200,608215000,21950,21950,21950,21950,1194
20241004,190100,608215000,21950,21950,21950,21950,0
20241004,190000,608215000,21950,21950,21950,21950,0
20241004,185900,608215000,21950,21950,21950,21950,0
20241004,185800,608215000,21950,21950,21950,21950,0
20241004,185700,608215000,21950,21950,21950,21950,0
20241004,185600,608215000,21950,21950,21950,21950,0
20241004,185500,608215000,21950,21950,21950,21950,0
20241004,185400,608215000,21950,21950,21950,21950,0
20241004,185300,608215000,21950,21950,21950,21950,0
20241004,185200,608215000,21950,21950,21950,21950,0
20241004,185100,608215000,21950,21950,21950,21950,0
20241004,185000,608215000,21950,21950,21950,21950,0
20241004,184900,608215000,21950,21950,21950,21950,0
20241004,184800,608215000,21950,21950,21950,21950,0
20241004,184700,608215000,21950,21950,21950,21950,0
20241004,184600,608215000,21950,21950,21950,21950,0
20241004,184500,608215000,21950,21950,21950,21950,0
20241004,184400,608215000,21950,21950,21950,21950,0
20241004,184300,608215000,21950,21950,21950,21950,0
20241004,184200,608215000,21950,21950,21950,21950,0
20241004,184100,608215000,21950,21950,21950,21950,0
20241004,184000,608215000,21950,21950,21950,21950,0
20241004,183900,608215000,21950,21950,21950,21950,0
20241004,183800,608215000,21950,21950,21950,21950,0
20241004,183700,608215000,21950,21950,21950,21950,0
20241004,183600,608215000,21950,21950,21950,21950,0
20241004,183500,608215000,21950,21950,21950,21950,0
20241004,183400,608215000,21950,21950,21950,21950,0
20241004,183300,608215000,21950,21950,21950,21950,0
20241004,183200,608215000,21950,21950,21950,21950,1194
20241004,183100,608215000,21950,21950,21950,21950,0
20241004,183000,608215000,21950,21950,21950,21950,0
20241004,182900,608215000,21950,21950,21950,21950,0
20241004,182800,608215000,21950,21950,21950,21950,0
20241004,182700,608215000,21950,21950,21950,21950,0
20241004,182600,608215000,21950,21950,21950,21950,0
20241004,182500,608215000,21950,21950,21950,21950,0
20241004,182400,608215000,21950,21950,21950,21950,0
20241004,182300,608215000,21950,21950,21950,21950,0
20241004,182200,608215000,21950,21950,21950,21950,0
20241004,182100,608215000,21950,21950,21950,21950,0
20241004,182000,608215000,21950,21950,21950,21950,0
20241004,181900,608215000,21950,21950,21950,21950,0
20241004,181800,608215000,21950,21950,21950,21950,0
20241004,181700,608215000,21950,21950,21950,21950,0
20241004,181600,608215000,21950,21950,21950,21950,0
20241004,181500,608215000,21950,21950,21950,21950,0
20241004,181400,608215000,21950,21950,21950,21950,0
20241004,181300,608215000,21950,21950,21950,21950,0
20241004,181200,608215000,21950,21950,21950,21950,0
20241004,181100,608215000,21950,21950,21950,21950,0
20241004,181000,608215000,21950,21950,21950,21950,0
20241004,180900,608215000,21950,21950,21950,21950,0
20241004,180800,608215000,21950,21950,21950,21950,0
20241004,180700,608215000,21950,21950,21950,21950,0
20241004,180600,608215000,21950,21950,21950,21950,0
20241004,180500,608215000,21950,21950,21950,21950,0
20241004,180400,608215000,21950,21950,21950,21950,0
20241004,180300,608215000,21950,21950,21950,21950,0
20241004,180200,608215000,21950,21950,21950,21950,1194
20241004,180100,608215000,21950,21950,21950,21950,0
20241004,180000,608215000,21950,21950,21950,21950,0
20241004,175900,608215000,21950,21950,21950,21950,0
20241004,175800,608215000,21950,21950,21950,21950,0
20241004,175700,608215000,21950,21950,21950,21950,0
20241004,175600,608215000,21950,21950,21950,21950,0
20241004,175500,608215000,21950,21950,21950,21950,0
20241004,175400,608215000,21950,21950,21950,21950,0
20241004,175300,608215000,21950,21950,21950,21950,0
20241004,175200,608215000,21950,21950,21950,21950,0
20241004,175100,608215000,21950,21950,21950,21950,0
20241004,175000,608215000,21950,21950,21950,21950,0
20241004,174900,608215000,21950,21950,21950,21950,0
20241004,174800,608215000,21950,21950,21950,21950,0
20241004,174700,608215000,21950,21950,21950,21950,0
20241004,174600,608215000,21950,21950,21950,21950,0
20241004,174500,608215000,21950,21950,21950,21950,0
20241004,174400,608215000,21950,21950,21950,21950,0
20241004,174300,608215000,21950,21950,21950,21950,0
20241004,174200,608215000,21950,21950,21950,21950,0
20241004,174100,608215000,21950,21950,21950,21950,0
20241004,174000,608215000,21950,21950,21950,21950,0
20241004,173900,608215000,21950,21950,21950,21950,0
20241004,173800,608215000,21950,21950,21950,21950,0
20241004,173700,608215000,21950,21950,21950,21950,0
20241004,173600,608215000,21950,21950,21950,21950,0
20241004,173500,608215000,21950,21950,21950,21950,0
20241004,173400,608215000,21950,21950,21950,21950,0
20241004,173300,608215000,21950,21950,21950,21950,0
20241004,173200,608215000,21950,21950,21950,21950,1194
20241004,173100,608215000,21950,21950,21950,21950,0
20241004,173000,608215000,21950,21950,21950,21950,0
20241004,172900,608215000,21950,21950,21950,21950,0
20241004,172800,608215000,21950,21950,21950,21950,0
20241004,172700,608215000,21950,21950,21950,21950,0
20241004,172600,608215000,21950,21950,21950,21950,0
20241004,172500,608215000,21950,21950,21950,21950,0
20241004,172400,608215000,21950,21950,21950,21950,0
20241004,172300,608215000,21950,21950,21950,21950,0
20241004,172200,608215000,21950,21950,21950,21950,0
20241004,172100,608215000,21950,21950,21950,21950,0
20241004,172000,608215000,21950,21950,21950,21950,0
20241004,171900,608215000,21950,21950,21950,21950,0
20241004,171800,608215000,21950,21950,21950,21950,0
20241004,171700,608215000,21950,21950,21950,21950,0
20241004,171600,608215000,21950,21950,21950,21950,0
20241004,171500,608215000,21950,21950,21950,21950,0
20241004,171400,608215000,21950,21950,21950,21950,0
20241004,171300,608215000,21950,21950,21950,21950,0
20241004,171200,608215000,21950,21950,21950,21950,0
20241004,171100,608215000,21950,21950,21950,21950,0
20241004,171000,608215000,21950,21950,21950,21950,0
20241004,170900,608215000,21950,21950,21950,21950,0
20241004,170800,608215000,21950,21950,21950,21950,0
20241004,170700,608215000,21950,21950,21950,21950,0
20241004,170600,608215000,21950,21950,21950,21950,0
20241004,170500,608215000,21950,21950,21950,21950,0
20241004,170400,608215000,21950,21950,21950,21950,0
20241004,170300,608215000,21950,21950,21950,21950,0
20241004,170200,608215000,21950,21950,21950,21950,1194
20241004,170100,608215000,21950,21950,21950,21950,0
20241004,170000,608215000,21950,21950,21950,21950,0
20241004,165900,608215000,21950,21950,21950,21950,0
20241004,165800,608215000,21950,21950,21950,21950,0
20241004,165700,608215000,21950,21950,21950,21950,0
20241004,165600,608215000,21950,21950,21950,21950,0
20241004,165500,608215000,21950,21950,21950,21950,0
20241004,165400,608215000,21950,21950,21950,21950,0
20241004,165300,608215000,21950,21950,21950,21950,0
20241004,165200,608215000,21950,21950,21950,21950,0
20241004,165100,608215000,21950,21950,21950,21950,0
20241004,165000,608215000,21950,21950,21950,21950,0
20241004,164900,608215000,21950,21950,21950,21950,0
20241004,164800,608215000,21950,21950,21950,21950,0
20241004,164700,608215000,21950,21950,21950,21950,0
20241004,164600,608215000,21950,21950,21950,21950,0
20241004,164500,608215000,21950,21950,21950,21950,0
20241004,164400,608215000,21950,21950,21950,21950,0
20241004,164300,608215000,21950,21950,21950,21950,0
20241004,164200,608215000,21950,21950,21950,21950,0
20241004,164100,608215000,21950,21950,21950,21950,0
20241004,164000,608215000,21950,21950,21950,21950,0
20241004,163900,608215000,21950,21950,21950,21950,0
20241004,163800,608215000,21950,21950,21950,21950,0
20241004,163700,608215000,21950,21950,21950,21950,0
20241004,163600,608215000,21950,21950,21950,21950,0
20241004,163500,608215000,21950,21950,21950,21950,0
20241004,163400,608215000,21950,21950,21950,21950,0
20241004,163300,608215000,21950,21950,21950,21950,0
20241004,163200,608215000,21950,21950,21950,21950,1194
20241004,163100,608215000,21950,21950,21950,21950,0
20241004,163000,608215000,21950,21950,21950,21950,0
20241004,162900,608215000,21950,21950,21950,21950,0
20241004,162800,608215000,21950,21950,21950,21950,0
20241004,162700,608215000,21950,21950,21950,21950,0
20241004,162600,608215000,21950,21950,21950,21950,0
20241004,162500,608215000,21950,21950,21950,21950,0
20241004,162400,608215000,21950,21950,21950,21950,0
20241004,162300,608215000,21950,21950,21950,21950,0
20241004,162200,608215000,21950,21950,21950,21950,0
20241004,162100,608215000,21950,21950,21950,21950,0
20241004,162000,608215000,21950,21950,21950,21950,0
20241004,161900,608215000,21950,21950,21950,21950,0
20241004,161800,608215000,21950,21950,21950,21950,0
20241004,161700,608215000,21950,21950,21950,21950,0
20241004,161600,608215000,21950,21950,21950,21950,0
20241004,161500,608215000,21950,21950,21950,21950,0
20241004,161400,608215000,21950,21950,21950,21950,0
20241004,161300,608215000,21950,21950,21950,21950,0
20241004,161200,608215000,21950,21950,21950,21950,0
20241004,161100,608215000,21950,21950,21950,21950,0
20241004,161000,608215000,21950,21950,21950,21950,0
20241004,160900,608215000,21950,21950,21950,21950,0
20241004,160800,608215000,21950,21950,21950,21950,0
20241004,160700,608215000,21950,21950,21950,21950,0
20241004,160600,608215000,21950,21950,21950,21950,0
20241004,160500,608215000,21950,21950,21950,21950,0
20241004,160400,608215000,21950,21950,21950,21950,0
20241004,160300,608215000,21950,21950,21950,21950,0
20241004,160200,608215000,21950,21950,21950,21950,1194
20241004,160100,608215000,21950,21950,21950,21950,0
20241004,160000,608215000,21950,21950,21950,21950,0
20241004,155900,608215000,21950,21950,21950,21950,0
20241004,155800,608215000,21950,21950,21950,21950,0
20241004,155700,608215000,21950,21950,21950,21950,0
20241004,155600,608215000,21950,21950,21950,21950,0
20241004,155500,608215000,21950,21950,21950,21950,0
20241004,155400,608215000,21950,21950,21950,21950,0
20241004,155300,608215000,21950,21950,21950,21950,0
20241004,155200,608215000,21950,21950,21950,21950,0
20241004,155100,608215000,21950,21950,21950,21950,0
20241004,155000,608215000,21950,21950,21950,21950,0
20241004,154900,608215000,21950,21950,21950,21950,0
20241004,154800,608215000,21950,21950,21950,21950,0
20241004,154700,608215000,21950,21950,21950,21950,0
20241004,154600,608215000,21950,21950,21950,21950,0
20241004,154500,608215000,21950,21950,21950,21950,0
20241004,154400,608215000,21950,21950,21950,21950,0
20241004,154300,608215000,21950,21950,21950,21950,0
20241004,154200,608215000,21950,21950,21950,21950,0
20241004,154100,608215000,21950,21950,21950,21950,0
20241004,154000,608215000,21950,21950,21950,21950,0
20241004,153900,608215000,21950,21950,21950,21950,0
20241004,153800,608215000,21950,21950,21950,21950,0
20241004,153700,608215000,21950,21950,21950,21950,0
20241004,153600,608215000,21950,21950,21950,21950,0
20241004,153500,608215000,21950,21950,21950,21950,0
20241004,153400,608215000,21950,21950,21950,21950,0
20241004,153300,608215000,21950,21950,21950,21950,0
20241004,153200,608215000,21950,21950,21950,21950,1194
20241004,153100,608215000,21950,21950,21950,21950,0
20241004,153000,608215000,21950,21950,21950,21950,1194
20241004,152900,582006700,21950,21950,21950,21950,0
20241004,152800,582006700,21950,21950,21950,21950,0
20241004,152700,582006700,21950,21950,21950,21950,0
20241004,152600,582006700,21950,21950,21950,21950,0
20241004,152500,582006700,21950,21950,21950,21950,0
20241004,152400,582006700,21950,21950,21950,21950,0
20241004,152300,582006700,21950,21950,21950,21950,0
20241004,152200,582006700,21950,21950,21950,21950,0
20241004,152100,582006700,21950,21950,21950,21950,0
20241004,152000,582006700,21950,21950,21950,21950,0
20241004,151900,582006700,21950,21850,21950,21850,753
20241004,151800,565514650,21850,21850,21850,21850,53
20241004,151700,564356600,21850,21850,21850,21750,100
20241004,151600,562175000,21750,21750,21750,21750,239
20241004,151500,556976750,21900,21900,21900,21900,27
20241004,151400,556385450,21900,21900,21900,21900,20
20241004,151300,555947450,21750,21700,21900,21700,623
20241004,151200,542364900,21800,21800,21800,21800,100
20241004,151100,540184900,21700,21650,21700,21650,9
20241004,151000,539990000,21800,21750,21800,21700,263
20241004,150900,534277550,21750,21750,21750,21750,55
20241004,150800,533081300,21800,21800,21800,21800,0
20241004,150700,533081300,21800,21800,21800,21700,131
20241004,150600,530235400,21800,21800,21800,21800,0
20241004,150500,530235400,21800,21800,21800,21800,56
20241004,150400,529014600,21800,21750,21800,21750,150
20241004,150300,525744650,21800,21800,21800,21800,0
20241004,150200,525744650,21800,21800,21800,21800,55
20241004,150100,524545650,21700,21800,21800,21700,60
20241004,150000,523237950,21800,21800,21800,21800,30
20241004,145900,522583950,21800,21800,21800,21800,100
20241004,145800,520403950,21800,21800,21800,21800,14
20241004,145700,520098750,21800,21800,21800,21800,1
20241004,145600,520076950,21700,21700,21700,21700,1
20241004,145500,520055250,21800,21800,21800,21800,128
20241004,145400,517264850,21800,21750,21800,21750,300
20241004,145300,510730350,21800,21800,21800,21800,0
20241004,145200,510730350,21800,21750,21800,21750,25
20241004,145100,510185600,21650,21650,21650,21650,0
20241004,145000,510185600,21650,21650,21650,21650,50
20241004,144900,509103100,21700,21700,21700,21700,308
20241004,144800,502419500,21800,21800,21800,21800,0
20241004,144700,502419500,21800,21800,21800,21800,0
20241004,144600,502419500,21800,21800,21800,21800,0
20241004,144500,502419500,21800,21800,21800,21800,0
20241004,144400,502419500,21800,21800,21800,21800,0
20241004,144300,502419500,21800,21800,21800,21800,30
20241004,144200,501765500,21700,21700,21700,21700,0
20241004,144100,501765500,21700,21700,21700,21700,66
20241004,144000,500333300,21700,21700,21700,21700,0
20241004,143900,500333300,21700,21750,21750,21700,12
20241004,143800,500072400,21750,21750,21750,21750,194
20241004,143700,495852900,21800,21800,21800,21800,2
20241004,143600,495809300,21800,21800,21800,21800,100
20241004,143500,493629300,21750,21750,21750,21750,5
20241004,143400,493520550,21750,21750,21750,21750,1
20241004,143300,493498800,21800,21800,21800,21800,0
20241004,143200,493498800,21800,21800,21800,21800,0
20241004,143100,493498800,21800,21800,21800,21800,0
20241004,143000,493498800,21800,21750,21800,21750,100
20241004,142900,491321650,21700,21700,21700,21700,0
20241004,142800,491321650,21700,21700,21700,21700,0
20241004,142700,491321650,21700,21700,21700,21700,2
20241004,142600,491278250,21800,21800,21800,21800,8
20241004,142500,491103850,21800,21800,21800,21800,1
20241004,142400,491082050,21800,21800,21800,21800,0
20241004,142300,491082050,21800,21800,21800,21800,0
20241004,142200,491082050,21800,21800,21800,21800,0
20241004,142100,491082050,21800,21800,21800,21800,0
20241004,142000,491082050,21800,21800,21800,21800,0
20241004,141900,491082050,21800,21800,21800,21800,39
20241004,141800,490231850,21800,21800,21800,21800,0
20241004,141700,490231850,21800,21800,21800,21800,0
20241004,141600,490231850,21800,21800,21800,21800,100
20241004,141500,488051850,21750,21750,21750,21750,0
20241004,141400,488051850,21750,21750,21750,21750,3
20241004,141300,487986600,21750,21750,21750,21750,0
20241004,141200,487986600,21750,21750,21750,21750,0
20241004,141100,487986600,21750,21750,21750,21750,20
20241004,141000,487551600,21800,21800,21800,21800,0
20241004,140900,487551600,21800,21800,21800,21800,5
20241004,140800,487442600,21750,21750,21750,21750,0
20241004,140700,487442600,21750,21800,21800,21750,193
20241004,140600,483238300,21800,21800,21800,21800,2
20241004,140500,483194700,21800,21800,21800,21800,0
20241004,140400,483194700,21800,21800,21800,21800,0
20241004,140300,483194700,21800,21800,21800,21800,0
20241004,140200,483194700,21800,21800,21800,21800,0
20241004,140100,483194700,21800,21800,21800,21800,9
20241004,140000,482998500,21800,21800,21800,21800,0
20241004,135900,482998500,21800,21800,21800,21800,323
20241004,135800,475957100,21900,21900,21900,21900,0
20241004,135700,475957100,21900,21900,21900,21900,0
20241004,135600,475957100,21900,21900,21900,21900,4
20241004,135500,475869500,21850,21850,21850,21850,0
20241004,135400,475869500,21850,21850,21850,21850,0
20241004,135300,475869500,21850,21850,21850,21850,0
20241004,135200,475869500,21850,21850,21850,21850,1
20241004,135100,475847650,21850,21850,21850,21850,7
20241004,135000,475694700,21950,21950,21950,21950,0
20241004,134900,475694700,21950,21950,21950,21950,0
20241004,134800,475694700,21950,21800,21950,21750,272
20241004,134700,469763300,21800,21750,21800,21750,271
20241004,134600,463865500,21700,21700,21700,21700,0
20241004,134500,463865500,21700,21700,21700,21700,0
20241004,134400,463865500,21700,21800,21800,21700,1058
20241004,134300,440895150,21800,21800,21800,21800,0
20241004,134200,440895150,21800,21850,21850,21800,28
20241004,134100,440284700,21900,21850,21900,21850,10
20241004,134000,440066100,21750,21750,21750,21750,0
20241004,133900,440066100,21750,21750,21750,21750,0
20241004,133800,440066100,21750,21750,21750,21750,0
20241004,133700,440066100,21750,21750,21750,21750,10
20241004,133600,439848600,21800,21800,21800,21800,0
20241004,133500,439848600,21800,21900,21900,21800,27
20241004,133400,439259900,21950,21900,21950,21900,5
20241004,133300,439150250,21950,21800,21950,21800,26
20241004,133200,438581900,21800,21800,21800,21800,0
20241004,133100,438581900,21800,21800,21800,21800,0
20241004,133000,438581900,21800,21800,21800,21800,0
20241004,132900,438581900,21800,21800,21800,21800,11
20241004,132800,438342100,21800,21800,21800,21800,100
20241004,132700,436162100,21800,21800,21800,21800,25
20241004,132600,435617100,21750,21750,21750,21750,0
20241004,132500,435617100,21750,21750,21750,21750,1
20241004,132400,435595350,21700,21700,21700,21700,0
20241004,132300,435595350,21700,21700,21700,21700,0
20241004,132200,435595350,21700,21750,21750,21700,227
20241004,132100,430668100,21800,21800,21800,21800,0
20241004,132000,430668100,21800,21800,21800,21800,0
20241004,131900,430668100,21800,21800,21800,21800,0
20241004,131800,430668100,21800,21800,21800,21800,0
20241004,131700,430668100,21800,21800,21800,21800,0
20241004,131600,430668100,21800,21800,21800,21800,0
20241004,131500,430668100,21800,21800,21800,21800,500
20241004,131400,419768100,21800,21800,21800,21800,0
20241004,131300,419768100,21800,21800,21800,21800,0
20241004,131200,419768100,21800,21800,21800,21800,0
20241004,131100,419768100,21800,21800,21800,21800,0
20241004,131000,419768100,21800,21800,21800,21800,1
20241004,130900,419746300,21800,21800,21800,21800,0
20241004,130800,419746300,21800,21800,21800,21800,0
20241004,130700,419746300,21800,21800,21800,21800,0
20241004,130600,419746300,21800,21750,21800,21750,26
20241004,130500,419179550,21750,21750,21750,21750,25
20241004,130400,418635800,21700,21700,21700,21700,0
20241004,130300,418635800,21700,21700,21700,21700,1
20241004,130200,418614100,21700,21700,21700,21700,20
20241004,130100,418180100,21750,21750,21750,21750,0
20241004,130000,418180100,21750,21750,21750,21750,32
20241004,125900,417484100,21750,21750,21750,21750,31
20241004,125800,416809850,21750,21750,21750,21750,14
20241004,125700,416505350,21750,21750,21750,21750,5
20241004,125600,416396600,21700,21700,21700,21700,0
20241004,125500,416396600,21700,21700,21700,21700,1
20241004,125400,416374900,21750,21700,21750,21700,53
20241004,125300,415223550,21700,21700,21700,21700,3
20241004,125200,415158450,21700,21700,21700,21700,0
20241004,125100,415158450,21700,21700,21700,21700,6
20241004,125000,415028250,21700,21650,21700,21650,316
20241004,124900,408185550,21700,21750,21750,21700,509
20241004,124800,397139000,21700,21700,21750,21700,452
20241004,124700,387329350,21700,21700,21700,21700,0
20241004,124600,387329350,21700,21700,21700,21700,200
20241004,124500,382989350,21700,21700,21700,21700,0
20241004,124400,382989350,21700,21700,21700,21700,32
20241004,124300,382294950,21650,21650,21650,21650,50
20241004,124200,381212450,21700,21700,21700,21700,0
20241004,124100,381212450,21700,21700,21700,21700,6
20241004,124000,381082250,21700,21700,21700,21700,0
20241004,123900,381082250,21700,21700,21700,21700,1
20241004,123800,381060550,21750,21650,21750,21650,2647
20241004,123700,323752700,21650,21650,21650,21650,30
20241004,123600,323103200,21650,21650,21650,21650,0
20241004,123500,323103200,21650,21650,21650,21650,30
20241004,123400,322453700,21650,21650,21650,21650,51
20241004,123300,321349550,21600,21650,21650,21600,846
20241004,123200,303035250,21700,21750,21750,21700,1702
20241004,123100,266092150,21800,21800,21800,21800,0
20241004,123000,266092150,21800,21800,21800,21800,0
20241004,122900,266092150,21800,21800,21800,21800,25
20241004,122800,265547150,21800,21800,21800,21800,0
20241004,122700,265547150,21800,21800,21800,21800,25
20241004,122600,265002150,21750,21750,21750,21750,320
20241004,122500,258042150,21800,21800,21800,21800,25
20241004,122400,257497150,21750,21750,21750,21750,0
20241004,122300,257497150,21750,21750,21750,21750,0
20241004,122200,257497150,21750,21750,21750,21750,735
20241004,122100,241510900,21750,21750,21750,21750,1
20241004,122000,241489150,21800,21800,21800,21800,3
20241004,121900,241423750,21800,21800,21800,21800,1
20241004,121800,241401950,21800,21800,21800,21800,1
20241004,121700,241380150,21850,21850,21850,21850,0
20241004,121600,241380150,21850,21850,21850,21850,5
20241004,121500,241270900,21850,21850,21850,21850,0
20241004,121400,241270900,21850,21850,21850,21850,5
20241004,121300,241161650,21800,21800,21800,21800,0
20241004,121200,241161650,21800,21800,21800,21800,101
20241004,121100,238959850,21850,21850,21850,21850,10
20241004,121000,238741350,21800,21800,21800,21800,0
20241004,120900,238741350,21800,21800,21800,21800,0
20241004,120800,238741350,21800,21800,21800,21800,0
20241004,120700,238741350,21800,21800,21800,21800,0
20241004,120600,238741350,21800,21800,21800,21800,0
20241004,120500,238741350,21800,21800,21800,21800,0
20241004,120400,238741350,21800,21800,21800,21800,0
20241004,120300,238741350,21800,21800,21800,21800,0
20241004,120200,238741350,21800,21800,21800,21800,0
20241004,120100,238741350,21800,21850,21850,21800,529
20241004,120000,227206150,22000,22000,22000,22000,0
20241004,115900,227206150,22000,22000,22000,22000,0
20241004,115800,227206150,22000,22000,22000,22000,0
20241004,115700,227206150,22000,22000,22000,22000,0
20241004,115600,227206150,22000,22000,22000,22000,0
20241004,115500,227206150,22000,21850,22000,21850,25
20241004,115400,226657950,21900,21900,21900,21900,9
20241004,115300,226460850,21900,21900,21900,21900,0
20241004,115200,226460850,21900,21900,21900,21900,0
20241004,115100,226460850,21900,21900,21900,21900,1
20241004,115000,226438950,21900,21900,21900,21900,0
20241004,114900,226438950,21900,21850,21900,21850,344
20241004,114800,218921050,21850,21850,21850,21850,0
20241004,114700,218921050,21850,21850,21850,21850,0
20241004,114600,218921050,21850,21850,21850,21850,4
20241004,114500,218833650,21900,21900,21900,21900,25
20241004,114400,218286150,21850,21850,21850,21850,0
20241004,114300,218286150,21850,21850,21850,21850,0
20241004,114200,218286150,21850,21850,21850,21850,10
20241004,114100,218067650,21900,21900,21900,21900,0
20241004,114000,218067650,21900,21900,21900,21900,0
20241004,113900,218067650,21900,21900,21900,21900,25
20241004,113800,217520150,21900,21900,21900,21900,0
20241004,113700,217520150,21900,21900,21900,21900,0
20241004,113600,217520150,21900,21900,21900,21900,7
20241004,113500,217366850,21950,21950,21950,21950,0
20241004,113400,217366850,21950,21950,21950,21950,2
20241004,113300,217322950,21950,21950,21950,21950,5
20241004,113200,217213200,21950,21950,21950,21950,25
20241004,113100,216664450,21900,21900,21900,21900,4
20241004,113000,216576850,21950,21900,21950,21900,100
20241004,112900,214382000,21900,21900,21900,21900,80
20241004,112800,212630000,21900,21900,21900,21900,0
20241004,112700,212630000,21900,21900,21900,21900,25
20241004,112600,212082500,21850,21850,21850,21850,32
20241004,112500,211383300,21900,21900,21900,21900,0
20241004,112400,211383300,21900,21900,21900,21900,0
20241004,112300,211383300,21900,21900,21900,21900,0
20241004,112200,211383300,21900,21900,21900,21900,25
20241004,112100,210835800,21850,21850,21850,21850,0
20241004,112000,210835800,21850,21850,21850,21850,0
20241004,111900,210835800,21850,21850,21850,21850,0
20241004,111800,210835800,21850,21850,21850,21850,79
20241004,111700,209109650,21900,21900,21900,21900,36
20241004,111600,208321250,21900,21900,21900,21900,4
20241004,111500,208233650,21900,21900,21900,21900,5
20241004,111400,208124150,21900,21900,21900,21900,0
20241004,111300,208124150,21900,21900,21900,21900,6
20241004,111200,207992750,21900,21900,21900,21900,20
20241004,111100,207554750,21900,21900,21900,21900,0
20241004,111000,207554750,21900,21900,21900,21900,2
20241004,110900,207510950,21900,21900,21900,21900,25
20241004,110800,206963450,21850,21900,21900,21850,12
20241004,110700,206701200,21900,21900,21900,21900,0
20241004,110600,206701200,21900,21850,21900,21850,52
20241004,110500,205562500,21900,21900,21900,21900,105
20241004,110400,203263000,21850,21850,21850,21850,1
20241004,110300,203241150,21900,21900,21900,21900,0
20241004,110200,203241150,21900,21900,21900,21900,0
20241004,110100,203241150,21900,21900,21900,21900,25
20241004,110000,202693650,21900,21900,21900,21900,3
20241004,105900,202627950,21900,21900,21900,21900,0
20241004,105800,202627950,21900,21900,21900,21900,0
20241004,105700,202627950,21900,21900,21900,21900,0
20241004,105600,202627950,21900,21900,21900,21900,25
20241004,105500,202080450,21850,21900,21900,21850,40
20241004,105400,201204950,21900,21900,21900,21900,26
20241004,105300,200635550,21850,21850,21850,21850,0
20241004,105200,200635550,21850,21850,21850,21850,10
20241004,105100,200417050,21900,21950,21950,21900,55
20241004,105000,199212300,21900,21950,21950,21900,528
20241004,104900,187647850,21950,21950,21950,21950,0
20241004,104800,187647850,21950,21950,21950,21950,0
20241004,104700,187647850,21950,21950,21950,21950,0
20241004,104600,187647850,21950,21950,21950,21950,0
20241004,104500,187647850,21950,21950,21950,21950,25
20241004,104400,187099100,21900,21900,21900,21900,1
20241004,104300,187077200,21950,21950,21950,21950,20
20241004,104200,186638200,21950,21950,21950,21950,0
20241004,104100,186638200,21950,21950,21950,21950,796
20241004,104000,169166000,21950,21950,21950,21950,26
20241004,103900,168595300,21950,21950,21950,21950,0
20241004,103800,168595300,21950,22000,22000,21950,29
20241004,103700,167957500,22000,22000,22000,22000,0
20241004,103600,167957500,22000,22000,22000,22000,0
20241004,103500,167957500,22000,22000,22000,22000,0
20241004,103400,167957500,22000,22000,22000,22000,1
20241004,103300,167935500,22000,22000,22000,22000,0
20241004,103200,167935500,22000,21900,22000,21900,1015
20241004,103100,145706700,21900,21900,21900,21900,25
20241004,103000,145159200,21900,21850,21900,21850,759
20241004,102900,128573550,21800,21800,21800,21800,1
20241004,102800,128551750,21850,21850,21850,21850,0
20241004,102700,128551750,21850,21850,21850,21850,0
20241004,102600,128551750,21850,21850,21850,21850,0
20241004,102500,128551750,21850,21800,21850,21800,76
20241004,102400,126893700,21850,21850,21850,21850,100
20241004,102300,124708700,21850,21850,21850,21850,1
20241004,102200,124686850,21850,21850,21850,21850,25
20241004,102100,124140600,21800,21800,21800,21800,0
20241004,102000,124140600,21800,21800,21800,21800,0
20241004,101900,124140600,21800,21850,21850,21800,391
20241004,101800,115616750,21850,21850,21850,21850,0
20241004,101700,115616750,21850,21850,21850,21850,0
20241004,101600,115616750,21850,21850,21850,21850,1
20241004,101500,115594900,21850,21850,21850,21850,1
20241004,101400,115573050,21850,21850,21850,21850,1
20241004,101300,115551200,21850,21850,21850,21850,0
20241004,101200,115551200,21850,21850,21850,21850,2
20241004,101100,115507500,21850,21850,21850,21850,133
20241004,101000,112601450,21850,21850,21850,21850,9
20241004,100900,112404800,21900,21900,21900,21900,1
20241004,100800,112382900,21900,21900,21900,21900,0
20241004,100700,112382900,21900,21900,21900,21900,2
20241004,100600,112339100,21900,21900,21900,21900,0
20241004,100500,112339100,21900,21900,21900,21900,507
20241004,100400,101235800,21850,21900,21900,21850,67
20241004,100300,99771050,21900,21900,21900,21900,0
20241004,100200,99771050,21900,21900,21900,21900,85
20241004,100100,97909550,21900,21950,21950,21900,9
20241004,100000,97712400,22000,22000,22000,22000,1
20241004,095900,97690400,22000,22000,22000,22000,0
20241004,095800,97690400,22000,21950,22000,21950,5
20241004,095700,97580550,21900,21900,21900,21900,22
20241004,095600,97098750,21950,21950,21950,21950,0
20241004,095500,97098750,21950,21950,22000,21950,105
20241004,095400,94788950,21900,21900,21900,21900,37
20241004,095300,93978650,22000,22000,22000,22000,0
20241004,095200,93978650,22000,22000,22000,22000,0
20241004,095100,93978650,22000,22000,22000,22000,0
20241004,095000,93978650,22000,22000,22000,22000,0
20241004,094900,93978650,22000,21900,22000,21900,211
20241004,094800,89350350,21900,21900,21900,21900,0
20241004,094700,89350350,21900,21850,21900,21850,10
20241004,094600,89131500,21850,21850,21850,21850,0
20241004,094500,89131500,21850,21850,21850,21850,0
20241004,094400,89131500,21850,21850,21850,21850,0
20241004,094300,89131500,21850,21850,21900,21850,25
20241004,094200,88584500,21850,21850,21850,21850,37
20241004,094100,87776050,21850,21850,21850,21850,1
20241004,094000,87754200,21850,21850,21850,21850,0
20241004,093900,87754200,21850,21850,21850,21850,0
20241004,093800,87754200,21850,21850,21850,21850,0
20241004,093700,87754200,21850,21850,21850,21850,1
20241004,093600,87732350,21850,21850,21850,21850,3
20241004,093500,87666800,21850,21800,21850,21800,25
20241004,093400,87121150,21750,21800,21850,21750,184
20241004,093300,83113400,21800,21800,21800,21800,25
20241004,093200,82568400,21750,21800,21800,21750,65
20241004,093100,81154200,21750,21750,21750,21750,21
20241004,093000,80697450,21750,21750,21750,21750,134
20241004,092900,77782950,21750,21750,21750,21750,0
20241004,092800,77782950,21750,21750,21750,21750,67
20241004,092700,76325700,21700,21700,21700,21700,0
20241004,092600,76325700,21700,21700,21700,21700,0
20241004,092500,76325700,21700,21750,21750,21700,26
20241004,092400,75760250,21700,21700,21700,21700,118
20241004,092300,73199650,21700,21700,21700,21700,15
20241004,092200,72874150,21700,21700,21700,21700,1
20241004,092100,72852450,21700,21700,21700,21700,44
20241004,092000,71897650,21650,21650,21650,21650,2
20241004,091900,71854350,21600,21600,21600,21600,0
20241004,091800,71854350,21600,21600,21600,21600,0
20241004,091700,71854350,21600,21650,21650,21600,435
20241004,091600,62457150,21600,21650,21650,21600,244
20241004,091500,57175300,21700,21700,21700,21700,36
20241004,091400,56394100,21750,21750,21750,21750,1
20241004,091300,56372350,21700,21700,21700,21700,1
20241004,091200,56350650,21700,21650,21700,21600,402
20241004,091100,47641150,21650,21700,21700,21650,161
20241004,091000,44155200,21700,21700,21700,21700,63
20241004,090900,42788100,21700,21750,21750,21700,143
20241004,090800,39684250,21750,21700,21750,21700,58
20241004,090700,38425250,21750,21800,21800,21700,201
20241004,090600,34058650,21800,21900,21900,21800,13
20241004,090500,33775150,21850,21850,21850,21850,86
20241004,090400,31896050,21750,21900,22050,21400,1185
20241004,090300,6139550,22000,22000,22000,21950,67
20241004,090200,4667300,22000,22050,22050,22000,42
20241004,090100,3743200,22150,22150,22150,22150,0
20241004,090000,3743200,22150,22150,22150,22100,169