KissMeData/026960/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,191200,59207589510,25300,25300,25300,25300,3493
20241022,191100,59207589510,25300,25300,25300,25300,0
20241022,191000,59207589510,25300,25300,25300,25300,0
20241022,190900,59207589510,25300,25300,25300,25300,0
20241022,190800,59207589510,25300,25300,25300,25300,0
20241022,190700,59207589510,25300,25300,25300,25300,0
20241022,190600,59207589510,25300,25300,25300,25300,0
20241022,190500,59207589510,25300,25300,25300,25300,0
20241022,190400,59207589510,25300,25300,25300,25300,0
20241022,190300,59207589510,25300,25300,25300,25300,0
20241022,190200,59207589510,25300,25300,25300,25300,0
20241022,190100,59207589510,25300,25300,25300,25300,0
20241022,190000,59207589510,25300,25300,25300,25300,0
20241022,185900,59207589510,25300,25300,25300,25300,0
20241022,185800,59207589510,25300,25300,25300,25300,0
20241022,185700,59207589510,25300,25300,25300,25300,0
20241022,185600,59207589510,25300,25300,25300,25300,0
20241022,185500,59207589510,25300,25300,25300,25300,0
20241022,185400,59207589510,25300,25300,25300,25300,0
20241022,185300,59207589510,25300,25300,25300,25300,0
20241022,185200,59207589510,25300,25300,25300,25300,0
20241022,185100,59207589510,25300,25300,25300,25300,0
20241022,185000,59207589510,25300,25300,25300,25300,0
20241022,184900,59207589510,25300,25300,25300,25300,0
20241022,184800,59207589510,25300,25300,25300,25300,0
20241022,184700,59207589510,25300,25300,25300,25300,0
20241022,184600,59207589510,25300,25300,25300,25300,0
20241022,184500,59207589510,25300,25300,25300,25300,0
20241022,184400,59207589510,25300,25300,25300,25300,0
20241022,184300,59207589510,25300,25300,25300,25300,0
20241022,184200,59207589510,25300,25300,25300,25300,3493
20241022,184100,59207589510,25300,25300,25300,25300,0
20241022,184000,59207589510,25300,25300,25300,25300,0
20241022,183900,59207589510,25300,25300,25300,25300,0
20241022,183800,59207589510,25300,25300,25300,25300,0
20241022,183700,59207589510,25300,25300,25300,25300,0
20241022,183600,59207589510,25300,25300,25300,25300,0
20241022,183500,59207589510,25300,25300,25300,25300,0
20241022,183400,59207589510,25300,25300,25300,25300,0
20241022,183300,59207589510,25300,25300,25300,25300,0
20241022,183200,59207589510,25300,25300,25300,25300,0
20241022,183100,59207589510,25300,25300,25300,25300,0
20241022,183000,59207589510,25300,25300,25300,25300,0
20241022,182900,59207589510,25300,25300,25300,25300,0
20241022,182800,59207589510,25300,25300,25300,25300,0
20241022,182700,59207589510,25300,25300,25300,25300,0
20241022,182600,59207589510,25300,25300,25300,25300,0
20241022,182500,59207589510,25300,25300,25300,25300,0
20241022,182400,59207589510,25300,25300,25300,25300,0
20241022,182300,59207589510,25300,25300,25300,25300,0
20241022,182200,59207589510,25300,25300,25300,25300,0
20241022,182100,59207589510,25300,25300,25300,25300,0
20241022,182000,59207589510,25300,25300,25300,25300,0
20241022,181900,59207589510,25300,25300,25300,25300,0
20241022,181800,59207589510,25300,25300,25300,25300,0
20241022,181700,59207589510,25300,25300,25300,25300,0
20241022,181600,59207589510,25300,25300,25300,25300,0
20241022,181500,59207589510,25300,25300,25300,25300,0
20241022,181400,59207589510,25300,25300,25300,25300,0
20241022,181300,59207589510,25300,25300,25300,25300,0
20241022,181200,59207589510,25300,25300,25300,25300,3493
20241022,181100,59207589510,25300,25300,25300,25300,0
20241022,181000,59207589510,25300,25300,25300,25300,0
20241022,180900,59207589510,25300,25300,25300,25300,0
20241022,180800,59207589510,25300,25300,25300,25300,0
20241022,180700,59207589510,25300,25300,25300,25300,0
20241022,180600,59207589510,25300,25300,25300,25300,0
20241022,180500,59207589510,25300,25300,25300,25300,0
20241022,180400,59207589510,25300,25300,25300,25300,0
20241022,180300,59207589510,25300,25300,25300,25300,0
20241022,180200,59207589510,25300,25300,25300,25300,0
20241022,180100,59207589510,25300,25300,25300,25300,0
20241022,180000,59207589510,25300,25300,25300,25300,0
20241022,175900,59207589510,25300,25300,25300,25300,0
20241022,175800,59207589510,25300,25300,25300,25300,0
20241022,175700,59207589510,25300,25300,25300,25300,0
20241022,175600,59207589510,25300,25300,25300,25300,0
20241022,175500,59207589510,25300,25300,25300,25300,0
20241022,175400,59207589510,25300,25300,25300,25300,0
20241022,175300,59207589510,25300,25300,25300,25300,0
20241022,175200,59207589510,25300,25300,25300,25300,0
20241022,175100,59207589510,25300,25300,25300,25300,0
20241022,175000,59207589510,25300,25300,25300,25300,0
20241022,174900,59207589510,25300,25300,25300,25300,0
20241022,174800,59207589510,25300,25300,25300,25300,0
20241022,174700,59207589510,25300,25300,25300,25300,0
20241022,174600,59207589510,25300,25300,25300,25300,0
20241022,174500,59207589510,25300,25300,25300,25300,0
20241022,174400,59207589510,25300,25300,25300,25300,0
20241022,174300,59207589510,25300,25300,25300,25300,0
20241022,174200,59207589510,25300,25300,25300,25300,3493
20241022,174100,59207589510,25300,25300,25300,25300,0
20241022,174000,59207589510,25300,25300,25300,25300,0
20241022,173900,59207589510,25300,25300,25300,25300,0
20241022,173800,59207589510,25300,25300,25300,25300,0
20241022,173700,59207589510,25300,25300,25300,25300,0
20241022,173600,59207589510,25300,25300,25300,25300,0
20241022,173500,59207589510,25300,25300,25300,25300,0
20241022,173400,59207589510,25300,25300,25300,25300,0
20241022,173300,59207589510,25300,25300,25300,25300,0
20241022,173200,59207589510,25300,25300,25300,25300,0
20241022,173100,59207589510,25300,25300,25300,25300,0
20241022,173000,59207589510,25300,25300,25300,25300,0
20241022,172900,59207589510,25300,25300,25300,25300,0
20241022,172800,59207589510,25300,25300,25300,25300,0
20241022,172700,59207589510,25300,25300,25300,25300,0
20241022,172600,59207589510,25300,25300,25300,25300,0
20241022,172500,59207589510,25300,25300,25300,25300,0
20241022,172400,59207589510,25300,25300,25300,25300,0
20241022,172300,59207589510,25300,25300,25300,25300,0
20241022,172200,59207589510,25300,25300,25300,25300,0
20241022,172100,59207589510,25300,25300,25300,25300,0
20241022,172000,59207589510,25300,25300,25300,25300,0
20241022,171900,59207589510,25300,25300,25300,25300,0
20241022,171800,59207589510,25300,25300,25300,25300,0
20241022,171700,59207589510,25300,25300,25300,25300,0
20241022,171600,59207589510,25300,25300,25300,25300,0
20241022,171500,59207589510,25300,25300,25300,25300,0
20241022,171400,59207589510,25300,25300,25300,25300,0
20241022,171300,59207589510,25300,25300,25300,25300,0
20241022,171200,59207589510,25300,25300,25300,25300,3493
20241022,171100,59207589510,25300,25300,25300,25300,0
20241022,171000,59207589510,25300,25300,25300,25300,0
20241022,170900,59207589510,25300,25300,25300,25300,0
20241022,170800,59207589510,25300,25300,25300,25300,0
20241022,170700,59207589510,25300,25300,25300,25300,0
20241022,170600,59207589510,25300,25300,25300,25300,0
20241022,170500,59207589510,25300,25300,25300,25300,0
20241022,170400,59207589510,25300,25300,25300,25300,0
20241022,170300,59207589510,25300,25300,25300,25300,0
20241022,170200,59207589510,25300,25300,25300,25300,0
20241022,170100,59207589510,25300,25300,25300,25300,0
20241022,170000,59207589510,25300,25300,25300,25300,0
20241022,165900,59207589510,25300,25300,25300,25300,0
20241022,165800,59207589510,25300,25300,25300,25300,0
20241022,165700,59207589510,25300,25300,25300,25300,0
20241022,165600,59207589510,25300,25300,25300,25300,0
20241022,165500,59207589510,25300,25300,25300,25300,0
20241022,165400,59207589510,25300,25300,25300,25300,0
20241022,165300,59207589510,25300,25300,25300,25300,0
20241022,165200,59207589510,25300,25300,25300,25300,0
20241022,165100,59207589510,25300,25300,25300,25300,0
20241022,165000,59207589510,25300,25300,25300,25300,0
20241022,164900,59207589510,25300,25300,25300,25300,0
20241022,164800,59207589510,25300,25300,25300,25300,0
20241022,164700,59207589510,25300,25300,25300,25300,0
20241022,164600,59207589510,25300,25300,25300,25300,0
20241022,164500,59207589510,25300,25300,25300,25300,0
20241022,164400,59207589510,25300,25300,25300,25300,0
20241022,164300,59207589510,25300,25300,25300,25300,0
20241022,164200,59207589510,25300,25300,25300,25300,3493
20241022,164100,59207589510,25300,25300,25300,25300,0
20241022,164000,59207589510,25300,25300,25300,25300,0
20241022,163900,59207589510,25300,25300,25300,25300,0
20241022,163800,59207589510,25300,25300,25300,25300,0
20241022,163700,59207589510,25300,25300,25300,25300,0
20241022,163600,59207589510,25300,25300,25300,25300,0
20241022,163500,59207589510,25300,25300,25300,25300,0
20241022,163400,59207589510,25300,25300,25300,25300,0
20241022,163300,59207589510,25300,25300,25300,25300,0
20241022,163200,59207589510,25300,25300,25300,25300,0
20241022,163100,59207589510,25300,25300,25300,25300,0
20241022,163000,59207589510,25300,25300,25300,25300,0
20241022,162900,59207589510,25300,25300,25300,25300,0
20241022,162800,59207589510,25300,25300,25300,25300,0
20241022,162700,59207589510,25300,25300,25300,25300,0
20241022,162600,59207589510,25300,25300,25300,25300,0
20241022,162500,59207589510,25300,25300,25300,25300,0
20241022,162400,59207589510,25300,25300,25300,25300,0
20241022,162300,59207589510,25300,25300,25300,25300,0
20241022,162200,59207589510,25300,25300,25300,25300,0
20241022,162100,59207589510,25300,25300,25300,25300,0
20241022,162000,59207589510,25300,25300,25300,25300,0
20241022,161900,59207589510,25300,25300,25300,25300,0
20241022,161800,59207589510,25300,25300,25300,25300,0
20241022,161700,59207589510,25300,25300,25300,25300,0
20241022,161600,59207589510,25300,25300,25300,25300,0
20241022,161500,59207589510,25300,25300,25300,25300,0
20241022,161400,59207589510,25300,25300,25300,25300,0
20241022,161300,59207589510,25300,25300,25300,25300,0
20241022,161200,59207589510,25300,25300,25300,25300,3493
20241022,161100,59207589510,25300,25300,25300,25300,0
20241022,161000,59207589510,25300,25300,25300,25300,0
20241022,160900,59207589510,25300,25300,25300,25300,0
20241022,160800,59207589510,25300,25300,25300,25300,0
20241022,160700,59207589510,25300,25300,25300,25300,0
20241022,160600,59207589510,25300,25300,25300,25300,0
20241022,160500,59207589510,25300,25300,25300,25300,0
20241022,160400,59207589510,25300,25300,25300,25300,0
20241022,160300,59207589510,25300,25300,25300,25300,0
20241022,160200,59207589510,25300,25300,25300,25300,0
20241022,160100,59207589510,25300,25300,25300,25300,0
20241022,160000,59207589510,25300,25300,25300,25300,0
20241022,155900,59207589510,25300,25300,25300,25300,0
20241022,155800,59207589510,25300,25300,25300,25300,0
20241022,155700,59207589510,25300,25300,25300,25300,0
20241022,155600,59207589510,25300,25300,25300,25300,0
20241022,155500,59207589510,25300,25300,25300,25300,0
20241022,155400,59207589510,25300,25300,25300,25300,0
20241022,155300,59207589510,25300,25300,25300,25300,0
20241022,155200,59207589510,25300,25300,25300,25300,0
20241022,155100,59207589510,25300,25300,25300,25300,0
20241022,155000,59207589510,25300,25300,25300,25300,0
20241022,154900,59207589510,25300,25300,25300,25300,0
20241022,154800,59207589510,25300,25300,25300,25300,0
20241022,154700,59207589510,25300,25300,25300,25300,0
20241022,154600,59207589510,25300,25300,25300,25300,0
20241022,154500,59207589510,25300,25300,25300,25300,0
20241022,154400,59207589510,25300,25300,25300,25300,0
20241022,154300,59207589510,25300,25300,25300,25300,0
20241022,154200,59207589510,25300,25300,25300,25300,3493
20241022,154100,59207589510,25300,25300,25300,25300,0
20241022,154000,59207589510,25300,25300,25300,25300,0
20241022,153900,59207589510,25300,25300,25300,25300,0
20241022,153800,59207589510,25300,25300,25300,25300,0
20241022,153700,59207589510,25300,25300,25300,25300,0
20241022,153600,59207589510,25300,25300,25300,25300,0
20241022,153500,59207589510,25300,25300,25300,25300,0
20241022,153400,59207589510,25300,25300,25300,25300,0
20241022,153300,59207589510,25300,25300,25300,25300,0
20241022,153200,59207589510,25300,25300,25300,25300,0
20241022,153100,59207589510,25300,25300,25300,25300,0
20241022,153000,59207589510,25300,25300,25300,25300,3493
20241022,152900,59119216610,25300,25300,25300,25300,0
20241022,152800,59119216610,25300,25300,25300,25300,0
20241022,152700,59119216610,25300,25300,25300,25300,0
20241022,152600,59119216610,25300,25300,25300,25300,0
20241022,152500,59119216610,25300,25300,25300,25300,0
20241022,152400,59119216610,25300,25300,25300,25300,0
20241022,152300,59119216610,25300,25300,25300,25300,0
20241022,152200,59119216610,25300,25300,25300,25300,0
20241022,152100,59119216610,25300,25300,25300,25300,0
20241022,152000,59119216610,25300,25300,25300,25300,0
20241022,151900,59119216610,25300,25300,25300,25300,37
20241022,151800,59118280510,25300,25300,25300,25300,1735
20241022,151700,59074385010,25300,25300,25300,25300,2701
20241022,151600,59006049710,25300,25300,25300,25300,852
20241022,151500,58984494110,25300,25300,25300,25300,111
20241022,151400,58981685810,25300,25300,25300,25300,540
20241022,151300,58968023810,25300,25300,25300,25300,237
20241022,151200,58962027710,25300,25300,25300,25300,476
20241022,151100,58949984910,25300,25300,25300,25300,620
20241022,151000,58934298910,25300,25300,25300,25300,47
20241022,150900,58933109810,25300,25300,25300,25300,74
20241022,150800,58931237610,25300,25300,25300,25300,527
20241022,150700,58917904510,25300,25300,25300,25300,216
20241022,150600,58912439710,25300,25300,25300,25300,388
20241022,150500,58902623310,25300,25300,25300,25300,95
20241022,150400,58900219810,25300,25300,25300,25300,203
20241022,150300,58895083910,25300,25300,25300,25300,233
20241022,150200,58889189010,25300,25300,25300,25300,133
20241022,150100,58885824110,25300,25300,25300,25300,78
20241022,150000,58883850710,25300,25300,25300,25300,421
20241022,145900,58873199410,25300,25300,25300,25300,57
20241022,145800,58871757310,25300,25300,25300,25300,269
20241022,145700,58864951610,25300,25300,25300,25300,492
20241022,145600,58852504010,25300,25300,25300,25300,1807
20241022,145500,58806786910,25300,25300,25300,25300,92
20241022,145400,58804459310,25300,25300,25300,25300,16
20241022,145300,58804054510,25300,25300,25300,25300,1507
20241022,145200,58765927410,25300,25300,25300,25300,963
20241022,145100,58741563510,25300,25300,25300,25300,86
20241022,145000,58739387710,25300,25300,25300,25300,501
20241022,144900,58726712410,25300,25300,25300,25300,48
20241022,144800,58725498010,25300,25300,25300,25300,70
20241022,144700,58723727010,25300,25300,25300,25300,53
20241022,144600,58722386110,25300,25300,25300,25300,620
20241022,144500,58706700110,25300,25300,25300,25300,266
20241022,144400,58699970310,25300,25300,25300,25300,445
20241022,144300,58688711810,25300,25300,25300,25300,19
20241022,144200,58688231110,25300,25300,25300,25300,101
20241022,144100,58685675810,25300,25300,25300,25300,296
20241022,144000,58678187010,25300,25300,25300,25300,149
20241022,143900,58674417310,25300,25300,25300,25300,326
20241022,143800,58666169510,25300,25300,25300,25300,511
20241022,143700,58653241210,25300,25300,25300,25300,160
20241022,143600,58649193210,25300,25300,25300,25300,954
20241022,143500,58625057010,25300,25300,25300,25300,919
20241022,143400,58601806310,25300,25300,25300,25300,29
20241022,143300,58601072610,25300,25300,25300,25300,1249
20241022,143200,58569472910,25300,25300,25300,25300,535
20241022,143100,58555937410,25300,25300,25300,25300,2340
20241022,143000,58496735410,25300,25300,25300,25300,219
20241022,142900,58491194710,25300,25300,25300,25300,140
20241022,142800,58487652710,25300,25300,25300,25300,596
20241022,142700,58472573910,25300,25300,25300,25300,1464
20241022,142600,58435534710,25300,25300,25300,25300,351
20241022,142500,58426654410,25300,25300,25300,25300,194
20241022,142400,58421746210,25300,25300,25300,25300,766
20241022,142300,58402366410,25300,25300,25300,25300,152
20241022,142200,58398520810,25300,25300,25300,25300,149
20241022,142100,58394751110,25300,25300,25300,25300,416
20241022,142000,58384226310,25300,25300,25300,25300,380
20241022,141900,58374612310,25300,25300,25300,25300,127
20241022,141800,58371399210,25300,25300,25300,25300,589
20241022,141700,58356497510,25300,25300,25300,25300,24
20241022,141600,58355890310,25300,25300,25300,25300,426
20241022,141500,58345112510,25300,25300,25300,25300,412
20241022,141400,58334688910,25300,25300,25300,25300,111
20241022,141300,58331880610,25300,25300,25300,25300,580
20241022,141200,58317206610,25300,25300,25300,25300,1028
20241022,141100,58291198210,25300,25300,25300,25300,170
20241022,141000,58286897210,25300,25300,25300,25300,170
20241022,140900,58282596210,25300,25300,25300,25300,191
20241022,140800,58277763910,25300,25300,25300,25300,99
20241022,140700,58275259210,25300,25300,25300,25300,187
20241022,140600,58270528110,25300,25300,25300,25300,187
20241022,140500,58265797010,25300,25300,25300,25300,858
20241022,140400,58244089610,25300,25300,25300,25300,930
20241022,140300,58220560610,25300,25300,25300,25300,827
20241022,140200,58199637510,25300,25300,25300,25300,1718
20241022,140100,58156172110,25300,25300,25300,25300,635
20241022,140000,58140106610,25300,25300,25300,25300,829
20241022,135900,58119132910,25300,25300,25300,25300,162
20241022,135800,58115034310,25300,25300,25300,25300,3132
20241022,135700,58035794710,25300,25300,25300,25300,417
20241022,135600,58025244610,25300,25300,25300,25300,1061
20241022,135500,57998401310,25300,25300,25300,25300,1013
20241022,135400,57972772410,25300,25300,25300,25300,1345
20241022,135300,57938743910,25300,25300,25300,25300,231
20241022,135200,57932899610,25300,25300,25300,25300,703
20241022,135100,57915113710,25300,25300,25300,25300,138
20241022,135000,57911622310,25300,25300,25300,25300,842
20241022,134900,57890319710,25300,25300,25300,25300,171
20241022,134800,57885993410,25300,25300,25300,25300,955
20241022,134700,57861831910,25300,25300,25300,25300,733
20241022,134600,57843287010,25300,25300,25300,25300,2651
20241022,134500,57776216710,25300,25300,25300,25300,769
20241022,134400,57756761010,25300,25300,25300,25300,5892
20241022,134300,57607693410,25300,25300,25300,25300,1007
20241022,134200,57582216310,25300,25300,25300,25300,313
20241022,134100,57574297410,25300,25300,25300,25300,504
20241022,134000,57561546210,25300,25300,25300,25300,997
20241022,133900,57536322110,25300,25300,25300,25300,1413
20241022,133800,57500573210,25300,25300,25300,25300,138
20241022,133700,57497081810,25300,25300,25300,25300,1260
20241022,133600,57465203810,25300,25300,25300,25300,90
20241022,133500,57462926810,25300,25300,25300,25300,134
20241022,133400,57459536610,25300,25300,25300,25300,184
20241022,133300,57454881410,25300,25300,25300,25300,805
20241022,133200,57434514910,25300,25300,25300,25300,791
20241022,133100,57414502610,25300,25300,25300,25300,3024
20241022,133000,57337995410,25300,25300,25300,25300,406
20241022,132900,57327723610,25300,25300,25300,25300,1978
20241022,132800,57277680210,25300,25300,25300,25300,10727
20241022,132700,57006287110,25300,25300,25300,25300,856
20241022,132600,56984630310,25300,25300,25300,25300,1149
20241022,132500,56955560610,25300,25300,25300,25300,705
20241022,132400,56937724110,25300,25300,25300,25300,3672
20241022,132300,56844822510,25300,25300,25300,25300,1291
20241022,132200,56812160210,25300,25300,25300,25300,1777
20241022,132100,56767202110,25300,25300,25300,25300,1599
20241022,132000,56726747410,25300,25300,25300,25300,2351
20241022,131900,56667267110,25300,25300,25300,25300,11366
20241022,131800,56379707310,25300,25300,25300,25300,739
20241022,131700,56361010610,25300,25300,25300,25300,1918
20241022,131600,56312485210,25300,25300,25300,25300,1190
20241022,131500,56282378210,25300,25300,25300,25300,1361
20241022,131400,56247944910,25300,25300,25300,25300,8254
20241022,131300,56039118710,25300,25300,25300,25300,13781
20241022,131200,55690459410,25300,25300,25300,25300,1214
20241022,131100,55659745210,25300,25300,25300,25300,7442
20241022,131000,55471462610,25300,25250,25300,25100,29236
20241022,130900,54732771060,25250,25300,25300,25050,49882
20241022,130800,53471573660,25300,25300,25300,25300,3339
20241022,130700,53387096960,25300,25250,25300,25250,23021
20241022,130600,52804676210,25300,25150,25300,25000,40245
20241022,130500,51791992310,25150,25300,25300,25000,84095
20241022,130400,49668709410,25300,25300,25300,25300,8105
20241022,130300,49463652910,25300,25300,25300,25300,4750
20241022,130200,49343477910,25300,25300,25300,25300,5002
20241022,130100,49216927310,25300,25300,25300,25300,13982
20241022,130000,48863182710,25300,25300,25300,25300,9159
20241022,125900,48631460010,25300,25300,25300,25100,66530
20241022,125800,46948358210,25300,25300,25300,25050,108565
20241022,125700,44203242510,25300,24900,25300,24850,79161
20241022,125600,42209773460,24850,24950,24950,24850,9379
20241022,125500,41976176910,24950,24750,25000,24750,23320
20241022,125400,41395267510,24750,25050,25100,24650,35306
20241022,125300,40515991160,25050,24950,25050,24900,30270
20241022,125200,39760155110,24950,24950,25200,24800,90275
20241022,125100,37503226160,24950,24150,24950,24150,76594
20241022,125000,35616683610,24150,24300,24350,24050,26662
20241022,124900,34969949960,24200,24000,24300,23950,46016
20241022,124800,33858742810,24000,23800,24000,23700,17890
20241022,124700,33432812760,23800,23950,23950,23750,13857
20241022,124600,33102318660,23900,24100,24100,23800,22533
20241022,124500,32563146910,24100,24200,24300,24000,11639
20241022,124400,32282261210,24150,24000,24250,24000,20462
20241022,124300,31787659060,24000,24100,24200,24000,21649
20241022,124200,31266324610,24050,24500,24550,23950,51679
20241022,124100,30015317860,24450,24350,24550,24300,49429
20241022,124000,28808720710,24150,24150,24150,24150,0
20241022,123900,28808720710,24150,24000,24150,23950,21117
20241022,123800,28300560810,24050,24000,24050,23800,42201
20241022,123700,27289631560,24000,23500,24100,23400,90076
20241022,123600,25157899860,23500,22800,23500,22700,61717
20241022,123500,23738133010,22750,22750,22850,22700,16632
20241022,123400,23359311710,22750,22550,22800,22500,14992
20241022,123300,23019082410,22550,22350,22600,22350,2682
20241022,123200,22958667210,22350,22650,22650,22350,5998
20241022,123100,22823461010,22650,22700,22750,22500,12867
20241022,123000,22531759960,22700,22400,22750,22350,26217
20241022,122900,21939294460,22400,22350,22400,22300,601
20241022,122800,21925867560,22350,22200,22350,22200,9394
20241022,122700,21716201510,22250,22200,22300,22200,2201
20241022,122600,21667231410,22200,22300,22350,22200,904
20241022,122500,21647138910,22300,22250,22350,22200,3196
20241022,122400,21575786710,22250,22200,22250,22150,645
20241022,122300,21561450860,22250,22250,22250,22050,1662
20241022,122200,21524631910,22250,22200,22300,22200,1274
20241022,122100,21496289960,22200,22300,22350,22100,1759
20241022,122000,21457268960,22300,22450,22450,22300,3626
20241022,121900,21376126510,22450,22450,22450,22350,5925
20241022,121800,21243339960,22450,22350,22450,22350,5815
20241022,121700,21113076210,22350,22100,22400,22100,10799
20241022,121600,20873076160,22100,22100,22100,22050,2364
20241022,121500,20820895660,22100,22100,22150,22050,443
20241022,121400,20811110760,22100,22050,22100,22000,2439
20241022,121300,20757337860,22050,22050,22100,22000,537
20241022,121200,20745500660,22050,22050,22050,22000,619
20241022,121100,20731861760,22050,22050,22100,21950,5248
20241022,121000,20616427710,22050,22100,22100,22000,2327
20241022,120900,20565165660,22100,22000,22100,22000,5023
20241022,120800,20454614710,22000,22000,22050,21950,1980
20241022,120700,20411093110,21950,22150,22200,21950,9975
20241022,120600,20190904010,22150,22200,22200,22150,2309
20241022,120500,20139752610,22200,22200,22250,22150,1538
20241022,120400,20105610060,22200,22300,22300,22200,835
20241022,120300,20087044460,22250,22250,22300,22200,2577
20241022,120200,20029678360,22250,22150,22250,22100,4030
20241022,120100,19940357860,22150,22200,22250,22150,3540
20241022,120000,19861788060,22250,22350,22400,22200,2174
20241022,115900,19813299410,22350,22300,22350,22300,1006
20241022,115800,19790844510,22300,22400,22400,22300,2680
20241022,115700,19730875110,22400,22400,22450,22200,5814
20241022,115600,19601237510,22300,22400,22400,22300,7032
20241022,115500,19444090110,22400,22450,22450,22350,5359
20241022,115400,19324189160,22450,22600,22650,22400,22816
20241022,115300,18809249710,22550,22400,22650,22300,35644
20241022,115200,18005091910,22350,22150,22450,22150,5271
20241022,115100,17887408260,22300,22100,22350,22050,6436
20241022,115000,17744789360,22100,22150,22150,22100,1572
20241022,114900,17710024660,22100,22150,22200,22100,4944
20241022,114800,17600545810,22200,22300,22300,22150,1364
20241022,114700,17570214510,22300,22350,22400,22250,3303
20241022,114600,17496508860,22300,22350,22450,22250,7331
20241022,114500,17332390210,22350,22150,22450,22100,9904
20241022,114400,17111776810,22150,22100,22250,22100,4249
20241022,114300,17017645710,22200,22300,22300,22050,5302
20241022,114200,16900016460,22350,22450,22500,22200,12305
20241022,114100,16624978660,22450,22250,22500,22250,12013
20241022,114000,16355945210,22250,22200,22400,22150,13594
20241022,113900,16052373410,22200,22200,22300,22100,2399
20241022,113800,15999079860,22300,22000,22400,21950,18542
20241022,113700,15586537660,22000,21950,22050,21900,3796
20241022,113600,15503046160,21950,22000,22050,21850,8713
20241022,113500,15311705160,22000,22000,22200,22000,2878
20241022,113400,15248050860,22150,22150,22250,22000,6180
20241022,113300,15111671960,22150,21950,22250,21900,9568
20241022,113200,14900661760,21950,22150,22350,21900,15675
20241022,113100,14553797160,22150,22150,22500,22050,13796
20241022,113000,14246000010,22150,22100,22300,21750,22041
20241022,112900,13759673560,22100,22450,22600,22050,32766
20241022,112800,13031147160,22450,21650,22550,21650,59570
20241022,112700,11709252410,21650,21600,21750,21550,5477
20241022,112600,11590865010,21600,21700,21800,21550,8676
20241022,112500,11402469160,21750,21400,21750,21400,9318
20241022,112400,11201121360,21450,21450,21550,21350,5397
20241022,112300,11085521710,21500,21200,21500,21200,4381
20241022,112200,10991984210,21200,21350,21350,21150,9753
20241022,112100,10785092460,21350,21450,21550,21350,10155
20241022,112000,10567279710,21400,21300,21450,21200,4786
20241022,111900,10465111260,21200,21650,21650,20950,23130
20241022,111800,9972678910,21600,21700,21700,21550,9213
20241022,111700,9773564410,21700,21950,22000,21650,19972
20241022,111600,9337555860,21950,22000,22200,21650,52119
20241022,111500,8194021860,21950,21950,21950,21950,0
20241022,111400,8194021860,21950,21950,21950,21950,0
20241022,111300,8194021860,21950,21400,21950,21400,44608
20241022,111200,7225988660,21400,21200,21450,21200,13247
20241022,111100,6943413060,21200,21150,21250,21150,6875
20241022,111000,6797536960,21150,21150,21250,21150,4966
20241022,110900,6692268360,21150,21200,21200,21050,6542
20241022,110800,6553934860,21050,20900,21200,20900,16609
20241022,110700,6203391110,20950,21000,21050,20800,4689
20241022,110600,6105415060,20950,20900,21050,20900,3656
20241022,110500,6028676710,20900,21050,21100,20900,1946
20241022,110400,5987808910,21000,20900,21100,20850,25639
20241022,110300,5449190260,20900,20850,20900,20850,2234
20241022,110200,5402502410,20900,20850,20950,20800,2392
20241022,110100,5352534460,20900,20800,20950,20800,5791
20241022,110000,5231492160,20900,20900,20900,20800,2076
20241022,105900,5188190210,20850,20750,20950,20750,3334
20241022,105800,5118430010,20850,20900,21000,20700,12961
20241022,105700,4847261110,20950,20700,20950,20650,24115
20241022,105600,4345534660,20700,20700,20750,20500,7406
20241022,105500,4192339810,20700,20550,20750,20550,11766
20241022,105400,3949141410,20550,20450,20600,20450,11889
20241022,105300,3704760010,20450,20400,20450,20400,500
20241022,105200,3694553810,20400,20450,20450,20400,559
20241022,105100,3683137510,20400,20350,20500,20350,2528
20241022,105000,3631446260,20400,20350,20400,20350,6
20241022,104900,3631324110,20350,20300,20350,20300,1949
20241022,104800,3591741110,20300,20250,20300,20250,32
20241022,104700,3591091710,20300,20250,20300,20250,976
20241022,104600,3571309010,20300,20300,20300,20300,170
20241022,104500,3567858010,20300,20250,20300,20250,345
20241022,104400,3560869160,20300,20250,20300,20250,101
20241022,104300,3558819160,20250,20300,20300,20250,714
20241022,104200,3544359160,20300,20300,20300,20300,40
20241022,104100,3543547160,20300,20250,20300,20250,291
20241022,104000,3537640660,20300,20250,20300,20250,578
20241022,103900,3525907410,20300,20200,20450,20200,9810
20241022,103800,3326248460,20200,20200,20250,20200,229
20241022,103700,3321622610,20200,20200,20200,20200,28
20241022,103600,3321057010,20200,20300,20300,20200,424
20241022,103500,3312484260,20300,20300,20300,20250,124
20241022,103400,3309967660,20300,20300,20300,20300,592
20241022,103300,3297950060,20300,20250,20300,20200,1784
20241022,103200,3261854410,20300,20250,20300,20250,187
20241022,103100,3258067110,20250,20200,20250,20200,501
20241022,103000,3247936660,20200,20250,20250,20200,138
20241022,102900,3245148460,20250,20250,20300,20250,493
20241022,102800,3235156660,20250,20250,20250,20250,157
20241022,102700,3231977410,20250,20200,20250,20200,508
20241022,102600,3221690510,20200,20200,20200,20200,48
20241022,102500,3220720910,20200,20150,20200,20150,122
20241022,102400,3218257060,20150,20150,20200,20100,933
20241022,102300,3199429610,20150,20200,20200,20150,520
20241022,102200,3188926110,20200,20150,20200,20100,36
20241022,102100,3188200760,20100,20150,20150,20100,123
20241022,102000,3185722410,20200,20200,20200,20150,5
20241022,101900,3185621560,20200,20150,20200,20100,195
20241022,101800,3181698960,20150,20100,20150,20100,283
20241022,101700,3175999510,20100,20100,20100,20100,12
20241022,101600,3175758310,20100,20000,20100,20000,149
20241022,101500,3172763910,20050,20000,20100,20000,72
20241022,101400,3171320510,20000,20050,20050,20000,2013
20241022,101300,3131059110,20050,20100,20100,20050,1364
20241022,101200,3103687660,20100,20100,20150,20100,552
20241022,101100,3092591260,20150,20100,20150,20100,130
20241022,101000,3089977710,20100,20100,20150,20100,39
20241022,100900,3089192610,20200,20150,20200,20150,150
20241022,100800,3086170060,20100,20100,20100,20050,736
20241022,100700,3071386110,20050,20100,20100,20050,443
20241022,100600,3062484710,20150,20150,20150,20100,143
20241022,100500,3059605210,20150,20150,20150,20100,84
20241022,100400,3057915810,20150,20150,20200,20100,366
20241022,100300,3050556310,20150,20200,20200,20150,284
20241022,100200,3044826010,20200,20250,20250,20200,39
20241022,100100,3044038110,20250,20100,20250,20100,330
20241022,100000,3037360860,20250,20150,20250,20150,1517
20241022,095900,3006768760,20200,20250,20250,20200,108
20241022,095800,3004586910,20250,20200,20250,20200,269
20241022,095700,2999140660,20200,20200,20250,20150,190
20241022,095600,2995293910,20200,20200,20200,20150,243
20241022,095500,2990385810,20200,20200,20250,20150,114
20241022,095400,2988084360,20250,20250,20250,20200,259
20241022,095300,2982851510,20200,20200,20200,20150,259
20241022,095200,2977620260,20200,20250,20250,20200,1097
20241022,095100,2955460760,20250,20250,20250,20200,191
20241022,095000,2951595510,20250,20200,20250,20200,250
20241022,094900,2946542260,20250,20150,20250,20150,873
20241022,094800,2928908210,20200,20100,20200,20100,2050
20241022,094700,2887564060,20100,20100,20100,20050,398
20241022,094600,2879570410,20100,20100,20100,20100,53
20241022,094500,2878505110,20100,20050,20100,20050,743
20241022,094400,2863606460,20050,20100,20150,20050,2776
20241022,094300,2807854160,20150,20200,20200,20100,62
20241022,094200,2806605810,20200,20150,20200,20100,393
20241022,094100,2798705110,20150,20150,20200,20100,1382
20241022,094000,2770891410,20200,20250,20250,20150,272
20241022,093900,2765397360,20250,20300,20350,20200,1083
20241022,093800,2743435960,20300,20400,20400,20250,128
20241022,093700,2740839910,20300,20300,20400,20300,1806
20241022,093600,2704043060,20250,20350,20350,20250,459
20241022,093500,2694726910,20350,20350,20350,20350,667
20241022,093400,2681153460,20350,20300,20350,20300,82
20241022,093300,2679485960,20300,20300,20300,20250,922
20241022,093200,2660781060,20300,20250,20300,20250,288
20241022,093100,2654945110,20250,20200,20250,20200,213
20241022,093000,2650637010,20200,20200,20250,20150,450
20241022,092900,2641548260,20200,20150,20200,20150,682
20241022,092800,2627801210,20150,20200,20200,20150,328
20241022,092700,2621180110,20200,20200,20200,20150,692
20241022,092600,2607233310,20150,20150,20200,20150,392
20241022,092500,2599333910,20200,20200,20250,20200,594
20241022,092400,2587334960,20200,20250,20250,20200,2315
20241022,092300,2540548910,20300,20300,20300,20250,165
20241022,092200,2537206660,20300,20250,20300,20250,805
20241022,092100,2520889560,20300,20250,20300,20250,488
20241022,092000,2511004860,20250,20250,20300,20250,794
20241022,091900,2494923660,20250,20250,20300,20250,447
20241022,091800,2485865810,20200,20250,20300,20200,458
20241022,091700,2476580510,20250,20250,20350,20250,1611
20241022,091600,2443918310,20250,20300,20350,20250,3630
20241022,091500,2370142960,20350,20450,20550,20350,1907
20241022,091400,2331187560,20500,20400,20550,20400,5461
20241022,091300,2219215110,20400,20300,20500,20300,2062
20241022,091200,2177158260,20350,20350,20500,20300,3132
20241022,091100,2113405160,20350,20300,20450,20300,3827
20241022,091000,2035448760,20300,20450,20500,20300,1387
20241022,090900,2007173010,20450,20500,20500,20450,2606
20241022,090800,1953790660,20450,20500,20600,20450,4951
20241022,090700,1852241010,20500,20600,20650,20450,3305
20241022,090600,1784331910,20650,20700,20750,20600,2669
20241022,090500,1729146410,20700,20500,20800,20500,12656
20241022,090400,1468023910,20500,20550,20750,20500,4058
20241022,090300,1384432710,20650,20550,20750,20450,19751
20241022,090200,977499960,20600,20250,20600,20250,10664
20241022,090100,759165610,20200,20200,20400,19980,13341
20241022,090000,488446540,20250,20000,20350,19830,24315