KissMeData/009420/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,185300,123686988400,49500,49500,49500,49500,47788
20241021,185200,123686988400,49500,49500,49500,49500,0
20241021,185100,123686988400,49500,49500,49500,49500,0
20241021,185000,123686988400,49500,49500,49500,49500,0
20241021,184900,123686988400,49500,49500,49500,49500,0
20241021,184800,123686988400,49500,49500,49500,49500,0
20241021,184700,123686988400,49500,49500,49500,49500,0
20241021,184600,123686988400,49500,49500,49500,49500,0
20241021,184500,123686988400,49500,49500,49500,49500,0
20241021,184400,123686988400,49500,49500,49500,49500,0
20241021,184300,123686988400,49500,49500,49500,49500,0
20241021,184200,123686988400,49500,49500,49500,49500,0
20241021,184100,123686988400,49500,49500,49500,49500,0
20241021,184000,123686988400,49500,49500,49500,49500,0
20241021,183900,123686988400,49500,49500,49500,49500,0
20241021,183800,123686988400,49500,49500,49500,49500,0
20241021,183700,123686988400,49500,49500,49500,49500,0
20241021,183600,123686988400,49500,49500,49500,49500,0
20241021,183500,123686988400,49500,49500,49500,49500,0
20241021,183400,123686988400,49500,49500,49500,49500,0
20241021,183300,123686988400,49500,49500,49500,49500,0
20241021,183200,123686988400,49500,49500,49500,49500,0
20241021,183100,123686988400,49500,49500,49500,49500,0
20241021,183000,123686988400,49500,49500,49500,49500,0
20241021,182900,123686988400,49500,49500,49500,49500,0
20241021,182800,123686988400,49500,49500,49500,49500,0
20241021,182700,123686988400,49500,49500,49500,49500,0
20241021,182600,123686988400,49500,49500,49500,49500,0
20241021,182500,123686988400,49500,49500,49500,49500,0
20241021,182400,123686988400,49500,49500,49500,49500,0
20241021,182300,123686988400,49500,49500,49500,49500,47788
20241021,182200,123686988400,49500,49500,49500,49500,0
20241021,182100,123686988400,49500,49500,49500,49500,0
20241021,182000,123686988400,49500,49500,49500,49500,0
20241021,181900,123686988400,49500,49500,49500,49500,0
20241021,181800,123686988400,49500,49500,49500,49500,0
20241021,181700,123686988400,49500,49500,49500,49500,0
20241021,181600,123686988400,49500,49500,49500,49500,0
20241021,181500,123686988400,49500,49500,49500,49500,0
20241021,181400,123686988400,49500,49500,49500,49500,0
20241021,181300,123686988400,49500,49500,49500,49500,0
20241021,181200,123686988400,49500,49500,49500,49500,0
20241021,181100,123686988400,49500,49500,49500,49500,0
20241021,181000,123686988400,49500,49500,49500,49500,0
20241021,180900,123686988400,49500,49500,49500,49500,0
20241021,180800,123686988400,49500,49500,49500,49500,0
20241021,180700,123686988400,49500,49500,49500,49500,0
20241021,180600,123686988400,49500,49500,49500,49500,0
20241021,180500,123686988400,49500,49500,49500,49500,0
20241021,180400,123686988400,49500,49500,49500,49500,0
20241021,180300,123686988400,49500,49500,49500,49500,0
20241021,180200,123686988400,49500,49500,49500,49500,0
20241021,180100,123686988400,49500,49500,49500,49500,0
20241021,180000,123686988400,49500,49500,49500,49500,0
20241021,175900,123686988400,49500,49500,49500,49500,0
20241021,175800,123686988400,49500,49500,49500,49500,0
20241021,175700,123686988400,49500,49500,49500,49500,0
20241021,175600,123686988400,49500,49500,49500,49500,0
20241021,175500,123686988400,49500,49500,49500,49500,0
20241021,175400,123686988400,49500,49500,49500,49500,0
20241021,175300,123686988400,49500,49500,49500,49500,47788
20241021,175200,123686988400,49500,49500,49500,49500,0
20241021,175100,123686988400,49500,49500,49500,49500,0
20241021,175000,123686988400,49500,49500,49500,49500,0
20241021,174900,123686988400,49500,49500,49500,49500,0
20241021,174800,123686988400,49500,49500,49500,49500,0
20241021,174700,123686988400,49500,49500,49500,49500,0
20241021,174600,123686988400,49500,49500,49500,49500,0
20241021,174500,123686988400,49500,49500,49500,49500,0
20241021,174400,123686988400,49500,49500,49500,49500,0
20241021,174300,123686988400,49500,49500,49500,49500,0
20241021,174200,123686988400,49500,49500,49500,49500,0
20241021,174100,123686988400,49500,49500,49500,49500,0
20241021,174000,123686988400,49500,49500,49500,49500,0
20241021,173900,123686988400,49500,49500,49500,49500,0
20241021,173800,123686988400,49500,49500,49500,49500,0
20241021,173700,123686988400,49500,49500,49500,49500,0
20241021,173600,123686988400,49500,49500,49500,49500,0
20241021,173500,123686988400,49500,49500,49500,49500,0
20241021,173400,123686988400,49500,49500,49500,49500,0
20241021,173300,123686988400,49500,49500,49500,49500,0
20241021,173200,123686988400,49500,49500,49500,49500,0
20241021,173100,123686988400,49500,49500,49500,49500,0
20241021,173000,123686988400,49500,49500,49500,49500,0
20241021,172900,123686988400,49500,49500,49500,49500,0
20241021,172800,123686988400,49500,49500,49500,49500,0
20241021,172700,123686988400,49500,49500,49500,49500,0
20241021,172600,123686988400,49500,49500,49500,49500,0
20241021,172500,123686988400,49500,49500,49500,49500,0
20241021,172400,123686988400,49500,49500,49500,49500,0
20241021,172300,123686988400,49500,49500,49500,49500,47788
20241021,172200,123686988400,49500,49500,49500,49500,0
20241021,172100,123686988400,49500,49500,49500,49500,0
20241021,172000,123686988400,49500,49500,49500,49500,0
20241021,171900,123686988400,49500,49500,49500,49500,0
20241021,171800,123686988400,49500,49500,49500,49500,0
20241021,171700,123686988400,49500,49500,49500,49500,0
20241021,171600,123686988400,49500,49500,49500,49500,0
20241021,171500,123686988400,49500,49500,49500,49500,0
20241021,171400,123686988400,49500,49500,49500,49500,0
20241021,171300,123686988400,49500,49500,49500,49500,0
20241021,171200,123686988400,49500,49500,49500,49500,0
20241021,171100,123686988400,49500,49500,49500,49500,0
20241021,171000,123686988400,49500,49500,49500,49500,0
20241021,170900,123686988400,49500,49500,49500,49500,0
20241021,170800,123686988400,49500,49500,49500,49500,0
20241021,170700,123686988400,49500,49500,49500,49500,0
20241021,170600,123686988400,49500,49500,49500,49500,0
20241021,170500,123686988400,49500,49500,49500,49500,0
20241021,170400,123686988400,49500,49500,49500,49500,0
20241021,170300,123686988400,49500,49500,49500,49500,0
20241021,170200,123686988400,49500,49500,49500,49500,0
20241021,170100,123686988400,49500,49500,49500,49500,0
20241021,170000,123686988400,49500,49500,49500,49500,0
20241021,165900,123686988400,49500,49500,49500,49500,0
20241021,165800,123686988400,49500,49500,49500,49500,0
20241021,165700,123686988400,49500,49500,49500,49500,0
20241021,165600,123686988400,49500,49500,49500,49500,0
20241021,165500,123686988400,49500,49500,49500,49500,0
20241021,165400,123686988400,49500,49500,49500,49500,0
20241021,165300,123686988400,49500,49500,49500,49500,47788
20241021,165200,123686988400,49500,49500,49500,49500,0
20241021,165100,123686988400,49500,49500,49500,49500,0
20241021,165000,123686988400,49500,49500,49500,49500,0
20241021,164900,123686988400,49500,49500,49500,49500,0
20241021,164800,123686988400,49500,49500,49500,49500,0
20241021,164700,123686988400,49500,49500,49500,49500,0
20241021,164600,123686988400,49500,49500,49500,49500,0
20241021,164500,123686988400,49500,49500,49500,49500,0
20241021,164400,123686988400,49500,49500,49500,49500,0
20241021,164300,123686988400,49500,49500,49500,49500,0
20241021,164200,123686988400,49500,49500,49500,49500,0
20241021,164100,123686988400,49500,49500,49500,49500,0
20241021,164000,123686988400,49500,49500,49500,49500,0
20241021,163900,123686988400,49500,49500,49500,49500,0
20241021,163800,123686988400,49500,49500,49500,49500,0
20241021,163700,123686988400,49500,49500,49500,49500,0
20241021,163600,123686988400,49500,49500,49500,49500,0
20241021,163500,123686988400,49500,49500,49500,49500,0
20241021,163400,123686988400,49500,49500,49500,49500,0
20241021,163300,123686988400,49500,49500,49500,49500,0
20241021,163200,123686988400,49500,49500,49500,49500,0
20241021,163100,123686988400,49500,49500,49500,49500,0
20241021,163000,123686988400,49500,49500,49500,49500,0
20241021,162900,123686988400,49500,49500,49500,49500,0
20241021,162800,123686988400,49500,49500,49500,49500,0
20241021,162700,123686988400,49500,49500,49500,49500,0
20241021,162600,123686988400,49500,49500,49500,49500,0
20241021,162500,123686988400,49500,49500,49500,49500,0
20241021,162400,123686988400,49500,49500,49500,49500,0
20241021,162300,123686988400,49500,49500,49500,49500,47788
20241021,162200,123686988400,49500,49500,49500,49500,0
20241021,162100,123686988400,49500,49500,49500,49500,0
20241021,162000,123686988400,49500,49500,49500,49500,0
20241021,161900,123686988400,49500,49500,49500,49500,0
20241021,161800,123686988400,49500,49500,49500,49500,0
20241021,161700,123686988400,49500,49500,49500,49500,0
20241021,161600,123686988400,49500,49500,49500,49500,0
20241021,161500,123686988400,49500,49500,49500,49500,0
20241021,161400,123686988400,49500,49500,49500,49500,0
20241021,161300,123686988400,49500,49500,49500,49500,0
20241021,161200,123686988400,49500,49500,49500,49500,0
20241021,161100,123686988400,49500,49500,49500,49500,0
20241021,161000,123686988400,49500,49500,49500,49500,0
20241021,160900,123686988400,49500,49500,49500,49500,0
20241021,160800,123686988400,49500,49500,49500,49500,0
20241021,160700,123686988400,49500,49500,49500,49500,0
20241021,160600,123686988400,49500,49500,49500,49500,0
20241021,160500,123686988400,49500,49500,49500,49500,0
20241021,160400,123686988400,49500,49500,49500,49500,0
20241021,160300,123686988400,49500,49500,49500,49500,0
20241021,160200,123686988400,49500,49500,49500,49500,0
20241021,160100,123686988400,49500,49500,49500,49500,0
20241021,160000,123686988400,49500,49500,49500,49500,0
20241021,155900,123686988400,49500,49500,49500,49500,0
20241021,155800,123686988400,49500,49500,49500,49500,0
20241021,155700,123686988400,49500,49500,49500,49500,0
20241021,155600,123686988400,49500,49500,49500,49500,0
20241021,155500,123686988400,49500,49500,49500,49500,0
20241021,155400,123686988400,49500,49500,49500,49500,0
20241021,155300,123686988400,49500,49500,49500,49500,47788
20241021,155200,123686988400,49500,49500,49500,49500,0
20241021,155100,123686988400,49500,49500,49500,49500,0
20241021,155000,123686988400,49500,49500,49500,49500,0
20241021,154900,123686988400,49500,49500,49500,49500,0
20241021,154800,123686988400,49500,49500,49500,49500,0
20241021,154700,123686988400,49500,49500,49500,49500,0
20241021,154600,123686988400,49500,49500,49500,49500,0
20241021,154500,123686988400,49500,49500,49500,49500,0
20241021,154400,123686988400,49500,49500,49500,49500,0
20241021,154300,123686988400,49500,49500,49500,49500,0
20241021,154200,123686988400,49500,49500,49500,49500,0
20241021,154100,123686988400,49500,49500,49500,49500,0
20241021,154000,123686988400,49500,49500,49500,49500,0
20241021,153900,123686988400,49500,49500,49500,49500,0
20241021,153800,123686988400,49500,49500,49500,49500,0
20241021,153700,123686988400,49500,49500,49500,49500,0
20241021,153600,123686988400,49500,49500,49500,49500,0
20241021,153500,123686988400,49500,49500,49500,49500,0
20241021,153400,123686988400,49500,49500,49500,49500,0
20241021,153300,123686988400,49500,49500,49500,49500,0
20241021,153200,123686988400,49500,49500,49500,49500,0
20241021,153100,123686988400,49500,49500,49500,49500,0
20241021,153000,123686988400,49500,49500,49500,49500,47788
20241021,152900,121321482400,49300,49300,49300,49300,0
20241021,152800,121321482400,49300,49300,49300,49300,0
20241021,152700,121321482400,49300,49300,49300,49300,0
20241021,152600,121321482400,49300,49300,49300,49300,0
20241021,152500,121321482400,49300,49300,49300,49300,0
20241021,152400,121321482400,49300,49300,49300,49300,0
20241021,152300,121321482400,49300,49300,49300,49300,0
20241021,152200,121321482400,49300,49300,49300,49300,0
20241021,152100,121321482400,49300,49300,49300,49300,0
20241021,152000,121321482400,49300,49300,49300,49300,0
20241021,151900,121321482400,49300,49150,49300,49100,15244
20241021,151800,120571069550,49150,49150,49200,49100,15026
20241021,151700,119832941100,49150,49200,49200,49100,4072
20241021,151600,119632788800,49150,49100,49200,49100,7670
20241021,151500,119255914800,49100,49150,49150,49100,4645
20241021,151400,119027779500,49100,49200,49200,49100,5559
20241021,151300,118754537550,49200,49250,49250,49150,2437
20241021,151200,118634648800,49200,49150,49250,49100,3759
20241021,151100,118449859400,49150,49150,49150,49100,6968
20241021,151000,118107622750,49150,49200,49250,49100,7902
20241021,150900,117719100250,49250,49100,49250,49100,4466
20241021,150800,117499560250,49100,49450,49450,49100,16205
20241021,150700,116701861750,49450,49300,49450,49300,6390
20241021,150600,116386346300,49300,49300,49400,49300,6164
20241021,150500,116082104150,49300,49200,49400,49200,10675
20241021,150400,115555877250,49200,49450,49500,49200,19616
20241021,150300,114587905150,49400,49350,49600,49250,78501
20241021,150200,110707519750,49350,49350,49350,49350,0
20241021,150100,110707519750,49350,49350,49350,49350,0
20241021,150000,110707519750,49350,49000,49350,48950,53727
20241021,145900,108063629350,49000,49000,49000,48900,5203
20241021,145800,107808818350,48950,48950,49000,48900,2237
20241021,145700,107699316650,48900,49000,49050,48900,13625
20241021,145600,107031994050,49000,49050,49050,48950,6015
20241021,145500,106737163850,49050,49000,49050,48950,12427
20241021,145400,106128346000,49050,48950,49050,48900,4875
20241021,145300,105889492500,48950,49000,49050,48900,8019
20241021,145200,105496693000,49000,48950,49000,48900,3617
20241021,145100,105319609350,48950,49000,49050,48850,12681
20241021,145000,104698842400,49000,48900,49050,48900,32199
20241021,144900,103121502050,48900,48900,48950,48800,5727
20241021,144800,102841460350,48900,48850,48900,48850,3373
20241021,144700,102676539500,48850,48750,48850,48750,2850
20241021,144600,102537461050,48800,48900,48900,48650,9826
20241021,144500,102058336900,48900,48850,48900,48800,6069
20241021,144400,101761668700,48850,48800,48850,48750,6453
20241021,144300,101446642900,48750,48800,48800,48700,3984
20241021,144200,101252470500,48750,48800,48800,48700,2216
20241021,144100,101144409400,48700,48700,48750,48650,4247
20241021,144000,100937502700,48750,48700,48750,48650,2404
20241021,143900,100820433700,48700,48700,48750,48650,3968
20241021,143800,100627197200,48650,48750,48750,48600,5380
20241021,143700,100365449800,48750,48700,48850,48650,6594
20241021,143600,100043890050,48700,48600,48700,48550,3381
20241021,143500,99879477650,48650,48700,48800,48600,5658
20241021,143400,99603883400,48750,48650,48750,48600,4149
20241021,143300,99401858050,48650,48850,48900,48600,19542
20241021,143200,98448563850,48850,48750,48900,48700,11919
20241021,143100,97866926150,48700,48500,48750,48450,12109
20241021,143000,97278490550,48450,48300,48500,48250,12599
20241021,142900,96668580100,48300,48300,48300,48250,1196
20241021,142800,96610840550,48250,48250,48300,48200,1497
20241021,142700,96538597600,48250,48300,48300,48200,1115
20241021,142600,96484797550,48250,48300,48300,48200,4683
20241021,142500,96258836150,48300,48200,48300,48150,2625
20241021,142400,96132217500,48200,48150,48200,48100,1207
20241021,142300,96074062750,48150,48150,48150,48100,825
20241021,142200,96034346200,48150,48150,48150,48050,2760
20241021,142100,95901582400,48150,48100,48150,48000,1885
20241021,142000,95810961400,48100,48050,48100,48000,639
20241021,141900,95780251600,48050,47950,48100,47950,2830
20241021,141800,95644375500,47950,47850,47950,47800,2578
20241021,141700,95520937300,47800,47800,47850,47750,1609
20241021,141600,95444048500,47800,47900,47900,47750,3441
20241021,141500,95279542650,47900,47850,47900,47750,8343
20241021,141400,94880649050,47850,47950,48000,47850,2168
20241021,141300,94776787550,48000,48000,48050,47900,4509
20241021,141200,94560555600,48000,48050,48050,48000,2267
20241021,141100,94451692150,48050,48150,48150,48000,10741
20241021,141000,93935917400,48100,48100,48200,48050,2097
20241021,140900,93835095700,48100,48150,48200,48100,2389
20241021,140800,93720111150,48150,48100,48150,48100,1131
20241021,140700,93665688100,48150,48100,48200,48000,1953
20241021,140600,93571810600,48050,48100,48100,48050,2363
20241021,140500,93458222450,48100,48150,48150,48050,1655
20241021,140400,93378646450,48150,48150,48200,48100,760
20241021,140300,93342057600,48150,48250,48250,48100,1946
20241021,140200,93248296000,48250,48200,48250,48200,928
20241021,140100,93203545900,48250,48250,48250,48200,783
20241021,140000,93165772400,48250,48250,48250,48150,1193
20241021,135900,93108252900,48200,48250,48250,48200,851
20241021,135800,93067222500,48200,48200,48200,48150,2171
20241021,135700,92962600200,48150,48100,48200,48100,1594
20241021,135600,92885839000,48150,48200,48200,48100,2548
20241021,135500,92763212050,48150,48200,48250,48150,1238
20241021,135400,92703533000,48250,48200,48250,48200,1415
20241021,135300,92635268550,48150,48200,48250,48150,1387
20241021,135200,92568434650,48250,48200,48250,48200,910
20241021,135100,92524560250,48200,48250,48300,48150,1336
20241021,135000,92460111800,48150,48150,48300,48100,4320
20241021,134900,92252043550,48150,48200,48250,48100,2632
20241021,134800,92125214150,48200,48250,48250,48200,1217
20241021,134700,92066543550,48250,48250,48250,48200,1052
20241021,134600,92015815800,48200,48200,48250,48200,700
20241021,134500,91982055900,48200,48200,48250,48200,1057
20241021,134400,91931086150,48250,48200,48300,48150,1031
20241021,134300,91881357600,48200,48300,48300,48200,1124
20241021,134200,91827128250,48300,48300,48300,48200,1185
20241021,134100,91769909150,48200,48200,48300,48150,1825
20241021,134000,91681925050,48200,48200,48250,48150,2288
20241021,133900,91571646800,48200,48250,48300,48200,1421
20241021,133800,91503103300,48300,48300,48350,48250,1363
20241021,133700,91437249950,48350,48450,48450,48300,2621
20241021,133600,91310511750,48450,48400,48500,48400,792
20241021,133500,91272143400,48350,48450,48450,48350,1860
20241021,133400,91182078550,48450,48450,48450,48350,2288
20241021,133300,91071315250,48450,48400,48500,48300,1777
20241021,133200,90985323850,48400,48450,48500,48400,1202
20241021,133100,90927090700,48550,48400,48550,48350,1499
20241021,133000,90854473200,48400,48300,48400,48150,3964
20241021,132900,90663189400,48300,48400,48450,48250,1918
20241021,132800,90570395500,48450,48350,48450,48250,3556
20241021,132700,90398434300,48350,48150,48350,48000,9818
20241021,132600,89926135550,48150,48350,48350,48150,2367
20241021,132500,89811986800,48350,48400,48400,48300,3224
20241021,132400,89656119150,48400,48500,48550,48350,4287
20241021,132300,89448533550,48500,48650,48700,48450,7725
20241021,132200,89073423150,48650,48550,48700,48450,5032
20241021,132100,88828977050,48550,48400,48550,48400,7487
20241021,132000,88465999550,48400,48250,48400,48250,2725
20241021,131900,88334299850,48250,48250,48350,48200,3475
20241021,131800,88166489500,48200,48350,48350,48200,1619
20241021,131700,88088343150,48350,48300,48350,48250,2710
20241021,131600,87957478350,48250,48250,48300,48200,1222
20241021,131500,87898519850,48300,48350,48350,48250,1567
20241021,131400,87822839700,48350,48400,48400,48200,4200
20241021,131300,87619828250,48400,48200,48400,48150,3780
20241021,131200,87437303300,48200,48100,48200,48100,3275
20241021,131100,87279578500,48100,48150,48150,48100,906
20241021,131000,87235975450,48150,47950,48200,47950,4096
20241021,130900,87039067300,47950,48050,48050,47950,2911
20241021,130800,86899354950,48050,48000,48050,47950,888
20241021,130700,86856718850,47950,48050,48050,47950,3284
20241021,130600,86699035500,48000,47800,48000,47750,6092
20241021,130500,86407032600,47800,47600,47800,47550,6067
20241021,130400,86117929150,47600,47800,47800,47600,6535
20241021,130300,85806416200,47850,47850,47900,47750,5333
20241021,130200,85551360950,47850,47700,47850,47500,11919
20241021,130100,84983310100,47700,48000,48050,47700,17049
20241021,130000,84167587250,48050,48000,48150,47950,6897
20241021,125900,83836377900,48050,48150,48200,48050,8126
20241021,125800,83445494000,48200,48250,48300,48050,3613
20241021,125700,83271542600,48250,48350,48500,48000,9404
20241021,125600,82818134750,48350,48500,48500,48350,2209
20241021,125500,82711122800,48500,48500,48550,48450,1587
20241021,125400,82634127300,48500,48600,48600,48450,2219
20241021,125300,82526448900,48600,48500,48650,48450,2634
20241021,125200,82398519700,48500,48300,48500,48150,5730
20241021,125100,82121655250,48150,48150,48300,48150,6734
20241021,125000,81796807250,48200,48300,48300,48150,4586
20241021,124900,81575686750,48300,48400,48450,48200,3432
20241021,124800,81409898800,48400,48450,48450,48250,989
20241021,124700,81362063650,48400,48350,48400,48200,6840
20241021,124600,81031706700,48400,48450,48500,48350,1202
20241021,124500,80973502650,48450,48550,48550,48350,2080
20241021,124400,80872805050,48550,48350,48550,48300,5683
20241021,124300,80597745500,48350,48500,48600,48350,5118
20241021,124200,80349822500,48550,48550,48550,48450,1854
20241021,124100,80259888650,48550,48600,48650,48500,2712
20241021,124000,80128265150,48550,48600,48650,48450,3440
20241021,123900,79961363000,48500,48700,48750,48400,7776
20241021,123800,79583806500,48700,48550,48700,48550,3099
20241021,123700,79433043200,48600,48700,48700,48500,8588
20241021,123600,79015739150,48700,48900,48900,48700,5117
20241021,123500,78765955700,48900,48700,48900,48700,4956
20241021,123400,78524027300,48750,48700,48750,48650,3659
20241021,123300,78345826750,48700,48700,48700,48650,4219
20241021,123200,78140507200,48700,48750,48800,48600,9132
20241021,123100,77696059400,48750,48900,48900,48700,10627
20241021,123000,77177614250,48900,48850,48950,48750,11961
20241021,122900,76592833350,48800,48800,48900,48700,15882
20241021,122800,75817225300,48800,48750,48850,48650,20649
20241021,122700,74810528750,48700,48650,48800,48500,21594
20241021,122600,73760125600,48650,48550,48650,48500,6067
20241021,122500,73465305450,48500,48550,48600,48500,5617
20241021,122400,73192546650,48550,48300,48550,48300,10369
20241021,122300,72690204800,48300,48200,48300,48150,2465
20241021,122200,72571226750,48200,48150,48200,48050,5656
20241021,122100,72299078200,48150,48300,48350,48100,3669
20241021,122000,72122247050,48300,48400,48450,48300,2057
20241021,121900,72022730700,48400,48400,48400,48350,2162
20241021,121800,71918141200,48350,48400,48450,48350,2379
20241021,121700,71803002700,48400,48450,48500,48400,2851
20241021,121600,71664872150,48450,48400,48550,48350,12379
20241021,121500,71064640250,48400,48450,48450,48350,3360
20241021,121400,70902062500,48450,48500,48500,48400,2292
20241021,121300,70791009100,48500,48400,48500,48400,2752
20241021,121200,70657659300,48400,48450,48450,48400,1859
20241021,121100,70567638500,48450,48450,48500,48400,2932
20241021,121000,70425621000,48500,48250,48500,48250,5669
20241021,120900,70151023550,48300,48450,48500,48250,5710
20241021,120800,69874456250,48450,48200,48450,48150,7151
20241021,120700,69528695950,48200,48100,48200,48000,7762
20241021,120600,69155404000,48050,48300,48300,48000,6869
20241021,120500,68824843500,48250,48450,48450,48250,5247
20241021,120400,68571034600,48450,48400,48450,48400,3001
20241021,120300,68425676800,48400,48350,48400,48200,8832
20241021,120200,67999000200,48350,48400,48450,48350,3087
20241021,120100,67849573450,48450,48500,48500,48400,6312
20241021,120000,67543629700,48500,48350,48500,48350,17798
20241021,115900,66681088300,48400,48300,48400,48250,12116
20241021,115800,66095276150,48300,48150,48300,48150,5564
20241021,115700,65826948250,48150,48250,48300,48150,4790
20241021,115600,65596028750,48300,48300,48350,48200,3188
20241021,115500,65442118450,48300,48400,48400,48250,11903
20241021,115400,64866738300,48400,48150,48400,48150,14415
20241021,115300,64170880850,48150,48200,48200,48100,6909
20241021,115200,63838201400,48200,48150,48200,48100,5546
20241021,115100,63571163100,48150,48150,48150,48050,8145
20241021,115000,63179137950,48150,47950,48150,47950,4768
20241021,114900,62949820050,47900,47900,48000,47800,3190
20241021,114800,62796873500,47900,47950,47950,47750,5784
20241021,114700,62520107150,47950,47950,48050,47850,5129
20241021,114600,62274242600,47950,48000,48200,47900,37031
20241021,114500,60495665850,47950,48000,48000,47950,20253
20241021,114400,59523618700,48000,47850,48000,47800,24750
20241021,114300,58337443500,47850,47850,47850,47800,2007
20241021,114200,58241417200,47800,47850,47900,47750,4137
20241021,114100,58043579900,47850,47800,47850,47750,8482
20241021,114000,57638063650,47800,47650,47800,47650,4597
20241021,113900,57418636100,47700,47650,47700,47600,1284
20241021,113800,57357435050,47700,47550,47700,47500,5755
20241021,113700,57083542550,47550,47700,47700,47550,5376
20241021,113600,56827362850,47750,47550,47750,47500,10954
20241021,113500,56305839300,47500,47500,47550,47450,2236
20241021,113400,56199590750,47450,47400,47500,47350,2493
20241021,113300,56081360650,47400,47450,47500,47400,1860
20241021,113200,55993118900,47450,47500,47500,47450,712
20241021,113100,55959328500,47500,47450,47500,47350,1323
20241021,113000,55896552950,47500,47500,47500,47300,2878
20241021,112900,55760027850,47450,47350,47500,47300,4526
20241021,112800,55545353150,47350,47500,47550,47350,3397
20241021,112700,55384245400,47500,47400,47500,47300,1852
20241021,112600,55296458400,47450,47500,47500,47300,2522
20241021,112500,55176842750,47500,47500,47600,47500,2327
20241021,112400,55066234850,47500,47400,47500,47300,3969
20241021,112300,54877976800,47350,47650,47650,47250,5956
20241021,112200,54595519750,47600,47550,47600,47500,3962
20241021,112100,54407105900,47500,47550,47650,47400,11451
20241021,112000,53862709450,47550,47450,47550,47400,10251
20241021,111900,53376268250,47400,47450,47500,47350,2621
20241021,111800,53251976600,47450,47350,47450,47250,3399
20241021,111700,53090992500,47400,47450,47450,47350,2525
20241021,111600,52971346250,47450,47350,47450,47300,2037
20241021,111500,52874841500,47300,47500,47500,47200,6113
20241021,111400,52585526500,47500,47450,47550,47400,8647
20241021,111300,52174892250,47500,47400,47500,47300,5082
20241021,111200,51933776000,47400,47100,47450,47100,8064
20241021,111100,51552813750,47100,47250,47300,47100,7500
20241021,111000,51198853650,47200,47550,47550,47050,19144
20241021,110900,50293050550,47550,47750,47750,47550,13277
20241021,110800,49660482350,47750,47700,47950,47700,15612
20241021,110700,48913494800,47700,48100,48100,47600,27726
20241021,110600,47587779400,48050,47950,48100,47900,31068
20241021,110500,46096215100,47950,47500,48000,47500,39212
20241021,110400,44221835850,47500,47400,47500,47300,7277
20241021,110300,43876649800,47400,47400,47450,47250,9571
20241021,110200,43423384100,47500,47550,47600,47400,13116
20241021,110100,42800445950,47550,47600,47700,47500,24305
20241021,110000,41644322700,47600,47450,47600,47350,26987
20241021,105900,40362433550,47400,47150,47450,47150,27479
20241021,105800,39062156300,47150,47050,47200,47000,11002
20241021,105700,38543982400,47000,47000,47050,46950,4079
20241021,105600,38352230100,47000,46950,47000,46850,4602
20241021,105500,38136100550,46850,46950,47050,46850,5417
20241021,105400,37881766550,47000,47000,47000,46950,8521
20241021,105300,37481420300,46950,46900,47000,46850,8464
20241021,105200,37084212100,46900,47000,47000,46800,15769
20241021,105100,36344008800,47000,46750,47000,46750,31103
20241021,105000,34884900600,46750,46700,46750,46600,6071
20241021,104900,34601384150,46700,46700,46750,46650,13909
20241021,104800,33951931050,46700,46550,46700,46500,3830
20241021,104700,33773370900,46500,46650,46650,46500,4582
20241021,104600,33559925500,46650,46650,46700,46550,11728
20241021,104500,33013061350,46650,46600,46700,46550,5243
20241021,104400,32768555000,46600,46450,46600,46400,4901
20241021,104300,32540497750,46400,46450,46550,46400,3195
20241021,104200,32392052800,46450,46500,46500,46250,10119
20241021,104100,31922694700,46400,46650,46700,46400,12038
20241021,104000,31361832400,46650,46450,46650,46400,19604
20241021,103900,30449795850,46500,46400,46500,46350,13991
20241021,103800,29800084000,46350,46350,46400,46300,2461
20241021,103700,29686070350,46300,46250,46350,46200,1489
20241021,103600,29617143600,46250,46350,46350,46200,4275
20241021,103500,29419290300,46350,46350,46400,46300,4969
20241021,103400,29188896750,46400,46350,46400,46300,3228
20241021,103300,29039313650,46350,46200,46350,46100,10816
20241021,103200,28539848700,46250,46300,46300,46150,1897
20241021,103100,28452162050,46150,46150,46350,46150,2458
20241021,103000,28338530400,46150,46350,46400,46100,5798
20241021,102900,28070661350,46350,46300,46450,46250,10684
20241021,102800,27575384000,46300,46250,46300,46200,5199
20241021,102700,27334793900,46250,46100,46250,46100,2773
20241021,102600,27206677450,46150,46100,46150,46100,4742
20241021,102500,26987977350,46050,46200,46200,46050,7220
20241021,102400,26654895900,46100,46250,46300,46050,14144
20241021,102300,26001943300,46250,46100,46250,46050,10997
20241021,102200,25494284300,46100,46000,46100,46000,7445
20241021,102100,25151445700,46000,45950,46000,45900,4178
20241021,102000,24959492250,45950,45950,46000,45900,4747
20241021,101900,24741362700,45950,45850,46000,45800,3627
20241021,101800,24574862800,45800,45950,46050,45800,16621
20241021,101700,23811204700,45950,45850,45950,45850,7344
20241021,101600,23474163550,45850,45700,45850,45700,2705
20241021,101500,23350228150,45750,45800,45800,45650,7852
20241021,101400,22990856150,45800,45450,45800,45450,17569
20241021,101300,22188060000,45400,45450,45650,45350,6151
20241021,101200,21908375000,45450,45550,45550,45450,4302
20241021,101100,21712591700,45550,45600,45650,45500,1855
20241021,101000,21628043200,45600,45600,45650,45550,1547
20241021,100900,21557493700,45650,45550,45650,45550,2567
20241021,100800,21440454900,45550,45600,45600,45500,2064
20241021,100700,21346440900,45600,45500,45600,45500,815
20241021,100600,21309308550,45550,45600,45650,45500,1270
20241021,100500,21251438700,45650,45600,45650,45600,2578
20241021,100400,21133824550,45600,45550,45600,45550,3113
20241021,100300,20991944100,45550,45600,45650,45550,3109
20241021,100200,20850178450,45600,45550,45650,45550,5783
20241021,100100,20586388700,45550,45450,45550,45450,2032
20241021,100000,20493888800,45550,45550,45550,45500,4002
20241021,095900,20311631700,45550,45400,45550,45400,5843
20241021,095800,20045836850,45400,45450,45500,45400,2868
20241021,095700,19915531950,45450,45300,45450,45250,4829
20241021,095600,19696509200,45300,45200,45300,45200,805
20241021,095500,19660074900,45200,45150,45200,45100,941
20241021,095400,19617571300,45100,45300,45300,45100,1907
20241021,095300,19531422550,45300,45200,45350,45100,3200
20241021,095200,19386543650,45100,45100,45200,45050,973
20241021,095100,19342645600,45100,45150,45200,45050,3670
20241021,095000,19177069500,45200,45250,45300,45200,11512
20241021,094900,18656068650,45200,45250,45250,45150,1857
20241021,094800,18572114100,45100,45150,45250,45050,1847
20241021,094700,18488639600,45200,45000,45250,45000,2442
20241021,094600,18378457250,44950,44950,45000,44900,1352
20241021,094500,18317708300,45000,44900,45050,44850,4722
20241021,094400,18105566750,44950,44950,45000,44900,2031
20241021,094300,18014261500,44950,45150,45250,44950,2568
20241021,094200,17898456200,45200,45050,45450,45050,6605
20241021,094100,17599519250,45050,45150,45200,45000,3631
20241021,094000,17435778700,45200,45250,45250,45200,4183
20241021,093900,17246535350,45250,45300,45300,45100,3443
20241021,093800,17090941150,45300,45500,45550,45250,5290
20241021,093700,16850574700,45550,45400,45550,45300,11047
20241021,093600,16348510050,45400,45100,45450,45100,17463
20241021,093500,15558035450,45100,45000,45100,44950,4984
20241021,093400,15333645850,45100,44950,45100,44900,8356
20241021,093300,14957376900,44900,44850,44950,44750,2321
20241021,093200,14853287650,44750,44850,44850,44750,2039
20241021,093100,14761949000,44850,44950,44950,44800,1059
20241021,093000,14714412350,44900,44800,45000,44750,5841
20241021,092900,14452405450,44800,44850,44850,44700,1893
20241021,092800,14367677850,44850,44850,44900,44650,3663
20241021,092700,14203828850,44850,45000,45000,44800,5046
20241021,092600,13977415400,45000,45100,45100,44950,2606
20241021,092500,13860054200,45100,45150,45150,45050,2820
20241021,092400,13732819400,45150,44950,45150,44950,4560
20241021,092300,13527310250,44950,45050,45050,44900,4016
20241021,092200,13346740150,45050,45150,45150,44900,3514
20241021,092100,13188670450,45150,45050,45200,45000,2179
20241021,092000,13090452350,45200,45200,45200,45050,5578
20241021,091900,12838578500,45200,45000,45200,44850,7891
20241021,091800,12483097800,45000,45000,45100,44950,10756
20241021,091700,11998774150,45000,44750,45000,44600,34343
20241021,091600,10460568400,44750,44600,44750,44550,7039
20241021,091500,10146217300,44600,44500,44600,44450,3434
20241021,091400,9993379250,44500,44500,44650,44450,7598
20241021,091300,9654890700,44550,44400,44550,44250,8742
20241021,091200,9266642550,44300,44350,44450,44200,13689
20241021,091100,8660307800,44350,44450,44500,44300,17102
20241021,091000,7901574700,44450,44450,44550,44400,7570
20241021,090900,7564983350,44500,44500,44650,44300,19564
20241021,090800,6694965150,44450,45300,45550,44450,31371
20241021,090700,5280541950,45300,45000,45350,45000,5713
20241021,090600,5022613850,45050,45650,45750,45000,24803
20241021,090500,3896025000,45650,45400,45750,45350,26176
20241021,090400,2702528600,45400,45300,45400,45250,13280
20241021,090300,2100468150,45300,45100,45300,45050,9277
20241021,090200,1681156000,45100,44900,45100,44900,8517
20241021,090100,1297898500,44950,44750,45000,44700,8353
20241021,090000,923247050,44750,44900,44900,44700,20537