KissMeData/026960/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,191200,48276757900,21000,21000,21000,21000,43556
20241023,191100,48276757900,21000,21000,21000,21000,0
20241023,191000,48276757900,21000,21000,21000,21000,0
20241023,190900,48276757900,21000,21000,21000,21000,0
20241023,190800,48276757900,21000,21000,21000,21000,0
20241023,190700,48276757900,21000,21000,21000,21000,0
20241023,190600,48276757900,21000,21000,21000,21000,0
20241023,190500,48276757900,21000,21000,21000,21000,0
20241023,190400,48276757900,21000,21000,21000,21000,0
20241023,190300,48276757900,21000,21000,21000,21000,0
20241023,190200,48276757900,21000,21000,21000,21000,0
20241023,190100,48276757900,21000,21000,21000,21000,0
20241023,190000,48276757900,21000,21000,21000,21000,0
20241023,185900,48276757900,21000,21000,21000,21000,0
20241023,185800,48276757900,21000,21000,21000,21000,0
20241023,185700,48276757900,21000,21000,21000,21000,0
20241023,185600,48276757900,21000,21000,21000,21000,0
20241023,185500,48276757900,21000,21000,21000,21000,0
20241023,185400,48276757900,21000,21000,21000,21000,0
20241023,185300,48276757900,21000,21000,21000,21000,0
20241023,185200,48276757900,21000,21000,21000,21000,0
20241023,185100,48276757900,21000,21000,21000,21000,0
20241023,185000,48276757900,21000,21000,21000,21000,0
20241023,184900,48276757900,21000,21000,21000,21000,0
20241023,184800,48276757900,21000,21000,21000,21000,0
20241023,184700,48276757900,21000,21000,21000,21000,0
20241023,184600,48276757900,21000,21000,21000,21000,0
20241023,184500,48276757900,21000,21000,21000,21000,0
20241023,184400,48276757900,21000,21000,21000,21000,0
20241023,184300,48276757900,21000,21000,21000,21000,0
20241023,184200,48276757900,21000,21000,21000,21000,43556
20241023,184100,48276757900,21000,21000,21000,21000,0
20241023,184000,48276757900,21000,21000,21000,21000,0
20241023,183900,48276757900,21000,21000,21000,21000,0
20241023,183800,48276757900,21000,21000,21000,21000,0
20241023,183700,48276757900,21000,21000,21000,21000,0
20241023,183600,48276757900,21000,21000,21000,21000,0
20241023,183500,48276757900,21000,21000,21000,21000,0
20241023,183400,48276757900,21000,21000,21000,21000,0
20241023,183300,48276757900,21000,21000,21000,21000,0
20241023,183200,48276757900,21000,21000,21000,21000,0
20241023,183100,48276757900,21000,21000,21000,21000,0
20241023,183000,48276757900,21000,21000,21000,21000,0
20241023,182900,48276757900,21000,21000,21000,21000,0
20241023,182800,48276757900,21000,21000,21000,21000,0
20241023,182700,48276757900,21000,21000,21000,21000,0
20241023,182600,48276757900,21000,21000,21000,21000,0
20241023,182500,48276757900,21000,21000,21000,21000,0
20241023,182400,48276757900,21000,21000,21000,21000,0
20241023,182300,48276757900,21000,21000,21000,21000,0
20241023,182200,48276757900,21000,21000,21000,21000,0
20241023,182100,48276757900,21000,21000,21000,21000,0
20241023,182000,48276757900,21000,21000,21000,21000,0
20241023,181900,48276757900,21000,21000,21000,21000,0
20241023,181800,48276757900,21000,21000,21000,21000,0
20241023,181700,48276757900,21000,21000,21000,21000,0
20241023,181600,48276757900,21000,21000,21000,21000,0
20241023,181500,48276757900,21000,21000,21000,21000,0
20241023,181400,48276757900,21000,21000,21000,21000,0
20241023,181300,48276757900,21000,21000,21000,21000,0
20241023,181200,48276757900,21000,21000,21000,21000,43556
20241023,181100,48276757900,21000,21000,21000,21000,0
20241023,181000,48276757900,21000,21000,21000,21000,0
20241023,180900,48276757900,21000,21000,21000,21000,0
20241023,180800,48276757900,21000,21000,21000,21000,0
20241023,180700,48276757900,21000,21000,21000,21000,0
20241023,180600,48276757900,21000,21000,21000,21000,0
20241023,180500,48276757900,21000,21000,21000,21000,0
20241023,180400,48276757900,21000,21000,21000,21000,0
20241023,180300,48276757900,21000,21000,21000,21000,0
20241023,180200,48276757900,21000,21000,21000,21000,0
20241023,180100,48276757900,21000,21000,21000,21000,0
20241023,180000,48276757900,21000,21000,21000,21000,0
20241023,175900,48276757900,21000,21000,21000,21000,0
20241023,175800,48276757900,21000,21000,21000,21000,0
20241023,175700,48276757900,21000,21000,21000,21000,0
20241023,175600,48276757900,21000,21000,21000,21000,0
20241023,175500,48276757900,21000,21000,21000,21000,0
20241023,175400,48276757900,21000,21000,21000,21000,0
20241023,175300,48276757900,21000,21000,21000,21000,0
20241023,175200,48276757900,21000,21000,21000,21000,0
20241023,175100,48276757900,21000,21000,21000,21000,0
20241023,175000,48276757900,21000,21000,21000,21000,0
20241023,174900,48276757900,21000,21000,21000,21000,0
20241023,174800,48276757900,21000,21000,21000,21000,0
20241023,174700,48276757900,21000,21000,21000,21000,0
20241023,174600,48276757900,21000,21000,21000,21000,0
20241023,174500,48276757900,21000,21000,21000,21000,0
20241023,174400,48276757900,21000,21000,21000,21000,0
20241023,174300,48276757900,21000,21000,21000,21000,0
20241023,174200,48276757900,21000,21000,21000,21000,43556
20241023,174100,48276757900,21000,21000,21000,21000,0
20241023,174000,48276757900,21000,21000,21000,21000,0
20241023,173900,48276757900,21000,21000,21000,21000,0
20241023,173800,48276757900,21000,21000,21000,21000,0
20241023,173700,48276757900,21000,21000,21000,21000,0
20241023,173600,48276757900,21000,21000,21000,21000,0
20241023,173500,48276757900,21000,21000,21000,21000,0
20241023,173400,48276757900,21000,21000,21000,21000,0
20241023,173300,48276757900,21000,21000,21000,21000,0
20241023,173200,48276757900,21000,21000,21000,21000,0
20241023,173100,48276757900,21000,21000,21000,21000,0
20241023,173000,48276757900,21000,21000,21000,21000,0
20241023,172900,48276757900,21000,21000,21000,21000,0
20241023,172800,48276757900,21000,21000,21000,21000,0
20241023,172700,48276757900,21000,21000,21000,21000,0
20241023,172600,48276757900,21000,21000,21000,21000,0
20241023,172500,48276757900,21000,21000,21000,21000,0
20241023,172400,48276757900,21000,21000,21000,21000,0
20241023,172300,48276757900,21000,21000,21000,21000,0
20241023,172200,48276757900,21000,21000,21000,21000,0
20241023,172100,48276757900,21000,21000,21000,21000,0
20241023,172000,48276757900,21000,21000,21000,21000,0
20241023,171900,48276757900,21000,21000,21000,21000,0
20241023,171800,48276757900,21000,21000,21000,21000,0
20241023,171700,48276757900,21000,21000,21000,21000,0
20241023,171600,48276757900,21000,21000,21000,21000,0
20241023,171500,48276757900,21000,21000,21000,21000,0
20241023,171400,48276757900,21000,21000,21000,21000,0
20241023,171300,48276757900,21000,21000,21000,21000,0
20241023,171200,48276757900,21000,21000,21000,21000,43556
20241023,171100,48276757900,21000,21000,21000,21000,0
20241023,171000,48276757900,21000,21000,21000,21000,0
20241023,170900,48276757900,21000,21000,21000,21000,0
20241023,170800,48276757900,21000,21000,21000,21000,0
20241023,170700,48276757900,21000,21000,21000,21000,0
20241023,170600,48276757900,21000,21000,21000,21000,0
20241023,170500,48276757900,21000,21000,21000,21000,0
20241023,170400,48276757900,21000,21000,21000,21000,0
20241023,170300,48276757900,21000,21000,21000,21000,0
20241023,170200,48276757900,21000,21000,21000,21000,0
20241023,170100,48276757900,21000,21000,21000,21000,0
20241023,170000,48276757900,21000,21000,21000,21000,0
20241023,165900,48276757900,21000,21000,21000,21000,0
20241023,165800,48276757900,21000,21000,21000,21000,0
20241023,165700,48276757900,21000,21000,21000,21000,0
20241023,165600,48276757900,21000,21000,21000,21000,0
20241023,165500,48276757900,21000,21000,21000,21000,0
20241023,165400,48276757900,21000,21000,21000,21000,0
20241023,165300,48276757900,21000,21000,21000,21000,0
20241023,165200,48276757900,21000,21000,21000,21000,0
20241023,165100,48276757900,21000,21000,21000,21000,0
20241023,165000,48276757900,21000,21000,21000,21000,0
20241023,164900,48276757900,21000,21000,21000,21000,0
20241023,164800,48276757900,21000,21000,21000,21000,0
20241023,164700,48276757900,21000,21000,21000,21000,0
20241023,164600,48276757900,21000,21000,21000,21000,0
20241023,164500,48276757900,21000,21000,21000,21000,0
20241023,164400,48276757900,21000,21000,21000,21000,0
20241023,164300,48276757900,21000,21000,21000,21000,0
20241023,164200,48276757900,21000,21000,21000,21000,43556
20241023,164100,48276757900,21000,21000,21000,21000,0
20241023,164000,48276757900,21000,21000,21000,21000,0
20241023,163900,48276757900,21000,21000,21000,21000,0
20241023,163800,48276757900,21000,21000,21000,21000,0
20241023,163700,48276757900,21000,21000,21000,21000,0
20241023,163600,48276757900,21000,21000,21000,21000,0
20241023,163500,48276757900,21000,21000,21000,21000,0
20241023,163400,48276757900,21000,21000,21000,21000,0
20241023,163300,48276757900,21000,21000,21000,21000,0
20241023,163200,48276757900,21000,21000,21000,21000,0
20241023,163100,48276757900,21000,21000,21000,21000,0
20241023,163000,48276757900,21000,21000,21000,21000,0
20241023,162900,48276757900,21000,21000,21000,21000,0
20241023,162800,48276757900,21000,21000,21000,21000,0
20241023,162700,48276757900,21000,21000,21000,21000,0
20241023,162600,48276757900,21000,21000,21000,21000,0
20241023,162500,48276757900,21000,21000,21000,21000,0
20241023,162400,48276757900,21000,21000,21000,21000,0
20241023,162300,48276757900,21000,21000,21000,21000,0
20241023,162200,48276757900,21000,21000,21000,21000,0
20241023,162100,48276757900,21000,21000,21000,21000,0
20241023,162000,48276757900,21000,21000,21000,21000,0
20241023,161900,48276757900,21000,21000,21000,21000,0
20241023,161800,48276757900,21000,21000,21000,21000,0
20241023,161700,48276757900,21000,21000,21000,21000,0
20241023,161600,48276757900,21000,21000,21000,21000,0
20241023,161500,48276757900,21000,21000,21000,21000,0
20241023,161400,48276757900,21000,21000,21000,21000,0
20241023,161300,48276757900,21000,21000,21000,21000,0
20241023,161200,48276757900,21000,21000,21000,21000,43556
20241023,161100,48276757900,21000,21000,21000,21000,0
20241023,161000,48276757900,21000,21000,21000,21000,0
20241023,160900,48276757900,21000,21000,21000,21000,0
20241023,160800,48276757900,21000,21000,21000,21000,0
20241023,160700,48276757900,21000,21000,21000,21000,0
20241023,160600,48276757900,21000,21000,21000,21000,0
20241023,160500,48276757900,21000,21000,21000,21000,0
20241023,160400,48276757900,21000,21000,21000,21000,0
20241023,160300,48276757900,21000,21000,21000,21000,0
20241023,160200,48276757900,21000,21000,21000,21000,0
20241023,160100,48276757900,21000,21000,21000,21000,0
20241023,160000,48276757900,21000,21000,21000,21000,0
20241023,155900,48276757900,21000,21000,21000,21000,0
20241023,155800,48276757900,21000,21000,21000,21000,0
20241023,155700,48276757900,21000,21000,21000,21000,0
20241023,155600,48276757900,21000,21000,21000,21000,0
20241023,155500,48276757900,21000,21000,21000,21000,0
20241023,155400,48276757900,21000,21000,21000,21000,0
20241023,155300,48276757900,21000,21000,21000,21000,0
20241023,155200,48276757900,21000,21000,21000,21000,0
20241023,155100,48276757900,21000,21000,21000,21000,0
20241023,155000,48276757900,21000,21000,21000,21000,0
20241023,154900,48276757900,21000,21000,21000,21000,0
20241023,154800,48276757900,21000,21000,21000,21000,0
20241023,154700,48276757900,21000,21000,21000,21000,0
20241023,154600,48276757900,21000,21000,21000,21000,0
20241023,154500,48276757900,21000,21000,21000,21000,0
20241023,154400,48276757900,21000,21000,21000,21000,0
20241023,154300,48276757900,21000,21000,21000,21000,0
20241023,154200,48276757900,21000,21000,21000,21000,43556
20241023,154100,48276757900,21000,21000,21000,21000,0
20241023,154000,48276757900,21000,21000,21000,21000,0
20241023,153900,48276757900,21000,21000,21000,21000,0
20241023,153800,48276757900,21000,21000,21000,21000,0
20241023,153700,48276757900,21000,21000,21000,21000,0
20241023,153600,48276757900,21000,21000,21000,21000,0
20241023,153500,48276757900,21000,21000,21000,21000,0
20241023,153400,48276757900,21000,21000,21000,21000,0
20241023,153300,48276757900,21000,21000,21000,21000,0
20241023,153200,48276757900,21000,21000,21000,21000,0
20241023,153100,48276757900,21000,21000,21000,21000,0
20241023,153000,48276757900,21000,21000,21000,21000,43556
20241023,152900,47362081900,21150,21150,21150,21150,0
20241023,152800,47362081900,21150,21150,21150,21150,0
20241023,152700,47362081900,21150,21150,21150,21150,0
20241023,152600,47362081900,21150,21150,21150,21150,0
20241023,152500,47362081900,21150,21150,21150,21150,0
20241023,152400,47362081900,21150,21150,21150,21150,0
20241023,152300,47362081900,21150,21150,21150,21150,0
20241023,152200,47362081900,21150,21150,21150,21150,0
20241023,152100,47362081900,21150,21150,21150,21150,0
20241023,152000,47362081900,21150,21150,21150,21150,0
20241023,151900,47362081900,21150,21100,21150,21050,6521
20241023,151800,47224566150,21100,21050,21100,21050,1774
20241023,151700,47187213200,21100,21100,21100,21050,3237
20241023,151600,47118948000,21100,21100,21100,21050,2707
20241023,151500,47061892050,21050,21050,21100,21000,4953
20241023,151400,46957670750,21050,21100,21100,21000,10111
20241023,151300,46745019000,21100,21100,21100,21050,3432
20241023,151200,46672668900,21100,21100,21100,21050,1968
20241023,151100,46631178950,21100,21050,21100,21050,3533
20241023,151000,46556708400,21050,21100,21100,21000,11309
20241023,150900,46318694550,21100,21150,21200,21100,11080
20241023,150800,46084721350,21200,21150,21200,21150,1038
20241023,150700,46062740250,21150,21250,21250,21150,6105
20241023,150600,45933171650,21250,21300,21300,21250,631
20241023,150500,45919740650,21250,21300,21300,21250,1470
20241023,150400,45888430850,21250,21250,21300,21250,636
20241023,150300,45874888650,21250,21300,21300,21250,1655
20241023,150200,45839649950,21300,21200,21350,21200,6442
20241023,150100,45702548900,21200,21200,21250,21200,2559
20241023,150000,45648294550,21200,21150,21200,21100,5406
20241023,145900,45533919800,21100,21150,21150,21100,7695
20241023,145800,45371487650,21150,21150,21150,21100,1656
20241023,145700,45336464650,21150,21150,21200,21100,1291
20241023,145600,45309159300,21150,21200,21200,21100,894
20241023,145500,45290255450,21150,21150,21150,21150,2348
20241023,145400,45240595250,21200,21150,21200,21150,798
20241023,145300,45223695550,21150,21150,21200,21150,507
20241023,145200,45212970250,21200,21200,21200,21150,3059
20241023,145100,45148257850,21200,21150,21200,21150,1494
20241023,145000,45116658400,21150,21150,21200,21150,1024
20241023,144900,45094998500,21200,21200,21200,21150,2650
20241023,144800,45038827900,21200,21150,21200,21100,1808
20241023,144700,45000572050,21150,21100,21150,21100,2563
20241023,144600,44946491750,21100,21100,21150,21100,3946
20241023,144500,44863213500,21100,21150,21200,21100,7052
20241023,144400,44714286550,21200,21150,21200,21150,1236
20241023,144300,44688142550,21200,21150,21200,21150,363
20241023,144200,44680462450,21150,21200,21200,21150,762
20241023,144100,44664339750,21150,21200,21200,21150,2003
20241023,144000,44621964800,21150,21200,21200,21150,1238
20241023,143900,44595757100,21200,21150,21200,21150,500
20241023,143800,44585173300,21200,21200,21250,21200,1663
20241023,143700,44549916550,21200,21200,21250,21200,145
20241023,143600,44546838950,21200,21250,21250,21200,1689
20241023,143500,44511029350,21250,21200,21250,21200,584
20241023,143400,44498635600,21200,21250,21250,21200,261
20241023,143300,44493091700,21250,21250,21250,21200,3588
20241023,143200,44416897000,21250,21250,21250,21200,147
20241023,143100,44413778650,21250,21150,21250,21150,5251
20241023,143000,44302425000,21150,21200,21200,21150,2501
20241023,142900,44249491750,21150,21200,21200,21150,5745
20241023,142800,44127931550,21150,21100,21200,21100,3787
20241023,142700,44047782550,21100,21150,21250,21100,5736
20241023,142600,43926563100,21150,21200,21300,21150,1660
20241023,142500,43891374200,21200,21250,21300,21200,3998
20241023,142400,43806443700,21250,21250,21250,21150,3229
20241023,142300,43737980250,21250,21150,21250,21050,20501
20241023,142200,43304702450,21150,21300,21300,21150,12319
20241023,142100,43043789000,21300,21300,21350,21250,2251
20241023,142000,42995885200,21300,21350,21350,21250,3049
20241023,141900,42930905700,21350,21300,21350,21300,1454
20241023,141800,42899888450,21350,21350,21350,21300,1598
20241023,141700,42865797450,21350,21300,21350,21250,930
20241023,141600,42845970850,21400,21350,21400,21300,2084
20241023,141500,42801490950,21350,21350,21400,21300,2441
20241023,141400,42749375950,21300,21250,21350,21250,1826
20241023,141300,42710532700,21300,21250,21350,21250,913
20241023,141200,42691114950,21250,21300,21350,21250,2936
20241023,141100,42628674000,21250,21350,21350,21250,1246
20241023,141000,42602139850,21350,21250,21350,21250,1805
20241023,140900,42563737900,21250,21250,21300,21250,766
20241023,140800,42547455400,21250,21250,21350,21200,2874
20241023,140700,42486340100,21250,21250,21350,21200,1622
20241023,140600,42451862950,21300,21300,21300,21250,3032
20241023,140500,42387349850,21350,21300,21400,21300,1209
20241023,140400,42361582100,21350,21400,21450,21300,9608
20241023,140300,42156745600,21350,21350,21400,21250,1625
20241023,140200,42122092700,21350,21350,21400,21300,1744
20241023,140100,42084883700,21350,21350,21400,21300,1601
20241023,140000,42050701550,21400,21250,21400,21250,3377
20241023,135900,41978715250,21300,21400,21400,21250,1105
20241023,135800,41955176150,21400,21350,21400,21250,3261
20241023,135700,41885641050,21350,21350,21350,21200,3321
20241023,135600,41815075200,21350,21250,21350,21250,1589
20241023,135500,41781249450,21250,21300,21350,21200,3413
20241023,135400,41708718800,21350,21250,21350,21250,1772
20241023,135300,41671027200,21250,21350,21350,21250,929
20241023,135200,41651237400,21300,21250,21400,21200,3487
20241023,135100,41577094350,21250,21450,21450,21200,16342
20241023,135000,41229766250,21450,21400,21450,21400,2203
20241023,134900,41182589050,21400,21450,21450,21400,300
20241023,134800,41176160850,21450,21350,21450,21350,2099
20241023,134700,41131321650,21350,21400,21400,21350,2132
20241023,134600,41085779450,21400,21400,21450,21350,850
20241023,134500,41067598800,21450,21400,21450,21400,274
20241023,134400,41061734550,21400,21350,21450,21350,2179
20241023,134300,41015121650,21350,21450,21450,21350,2421
20241023,134200,40963323550,21450,21400,21450,21400,1047
20241023,134100,40940899900,21450,21450,21450,21400,886
20241023,134000,40921928550,21450,21400,21450,21350,804
20241023,133900,40904744500,21400,21500,21500,21400,1254
20241023,133800,40877872500,21500,21400,21500,21400,680
20241023,133700,40863293450,21500,21400,21500,21400,1262
20241023,133600,40836273450,21400,21450,21450,21400,700
20241023,133500,40821272600,21400,21400,21450,21400,615
20241023,133400,40808107300,21350,21400,21450,21350,712
20241023,133300,40792889900,21350,21450,21450,21350,2515
20241023,133200,40738987300,21450,21400,21450,21350,1788
20241023,133100,40700782750,21400,21400,21450,21350,1185
20241023,133000,40675440200,21450,21400,21450,21350,772
20241023,132900,40658924000,21400,21300,21400,21250,8132
20241023,132800,40485654900,21350,21350,21400,21300,2523
20241023,132700,40431858750,21300,21300,21400,21250,2737
20241023,132600,40373474750,21300,21300,21350,21300,1012
20241023,132500,40351898850,21300,21250,21350,21250,3596
20241023,132400,40275266300,21250,21400,21450,21250,15235
20241023,132300,39950510100,21450,21400,21450,21400,1592
20241023,132200,39916385050,21400,21450,21450,21400,2447
20241023,132100,39864018400,21450,21400,21450,21400,4369
20241023,132000,39770437200,21400,21400,21450,21400,2889
20241023,131900,39708532800,21450,21450,21500,21400,2102
20241023,131800,39663443900,21450,21550,21550,21450,825
20241023,131700,39645712400,21450,21500,21600,21400,3134
20241023,131600,39578469150,21500,21500,21500,21400,4733
20241023,131500,39476954100,21450,21400,21550,21400,4545
20241023,131400,39379400400,21400,21500,21500,21400,5866
20241023,131300,39253588600,21500,21450,21500,21450,2014
20241023,131200,39210370400,21450,21450,21500,21450,1965
20241023,131100,39168215900,21500,21500,21550,21450,2595
20241023,131000,39112461450,21550,21500,21550,21500,789
20241023,130900,39095494300,21500,21500,21550,21450,3604
20241023,130800,39017938250,21500,21550,21550,21450,1903
20241023,130700,38977082450,21500,21500,21550,21450,2979
20241023,130600,38913036350,21500,21650,21650,21500,2336
20241023,130500,38862651950,21600,21600,21650,21600,1114
20241023,130400,38838566950,21600,21600,21650,21550,2412
20241023,130300,38786471650,21650,21550,21650,21500,4666
20241023,130200,38685894300,21550,21500,21550,21450,4534
20241023,130100,38588436050,21450,21550,21550,21450,4181
20241023,130000,38498592950,21500,21550,21600,21500,2192
20241023,125900,38451358400,21550,21550,21600,21550,582
20241023,125800,38438811650,21550,21600,21600,21550,551
20241023,125700,38426933350,21500,21700,21700,21500,10042
20241023,125600,38210568250,21700,21750,21750,21700,933
20241023,125500,38190307850,21750,21700,21750,21650,1037
20241023,125400,38167808700,21700,21500,21700,21500,3193
20241023,125300,38098835550,21600,21650,21650,21500,19738
20241023,125200,37673221950,21650,21700,21700,21650,1722
20241023,125100,37635916900,21650,21700,21700,21650,1203
20241023,125000,37609856050,21650,21650,21700,21650,1566
20241023,124900,37575935800,21650,21650,21700,21650,1368
20241023,124800,37546295650,21700,21750,21750,21650,5013
20241023,124700,37437677100,21700,21750,21800,21700,1596
20241023,124600,37403002250,21750,21800,21800,21750,1213
20241023,124500,37376613550,21800,21800,21850,21750,838
20241023,124400,37358369800,21800,21750,21800,21750,906
20241023,124300,37338626800,21850,21900,21900,21750,669
20241023,124200,37324048400,21700,21900,21900,21700,8430
20241023,124100,37140699750,21850,21800,21900,21800,906
20241023,124000,37120924400,21850,21850,21900,21800,734
20241023,123900,37104885300,21850,21850,21900,21850,915
20241023,123800,37084869800,21900,21850,21900,21850,562
20241023,123700,37072582700,21850,21800,21900,21800,465
20241023,123600,37062432000,21850,21850,21850,21800,1031
20241023,123500,37039942050,21850,21850,21850,21800,148
20241023,123400,37036711950,21800,21800,21850,21800,354
20241023,123300,37028991350,21850,21850,21900,21800,1392
20241023,123200,36998624750,21850,21800,21950,21800,1277
20241023,123100,36970692850,21850,21800,21850,21800,878
20241023,123000,36951526150,21850,21850,21850,21800,574
20241023,122900,36939004650,21800,21850,21850,21800,1120
20241023,122800,36914559800,21850,21850,21850,21800,256
20241023,122700,36908968150,21800,21850,21850,21800,349
20241023,122600,36901352300,21850,21850,21850,21800,294
20241023,122500,36894938500,21850,21800,21850,21800,656
20241023,122400,36880615200,21850,21850,21850,21800,393
20241023,122300,36872038550,21850,21750,21850,21750,2089
20241023,122200,36826551800,21750,21750,21800,21750,1179
20241023,122100,36800903350,21800,21750,21800,21750,698
20241023,122000,36785717650,21750,21750,21800,21700,1335
20241023,121900,36756683150,21800,21800,21800,21700,1786
20241023,121800,36717857900,21750,21800,21800,21750,5047
20241023,121700,36608081500,21800,21800,21850,21750,299
20241023,121600,36601563150,21850,21800,21850,21750,862
20241023,121500,36582767850,21850,21800,21850,21750,3155
20241023,121400,36513998500,21850,21900,21900,21800,664
20241023,121300,36499511900,21900,21900,21900,21850,784
20241023,121200,36482372800,21950,21850,22000,21800,865
20241023,121100,36463418450,21900,21900,21900,21850,670
20241023,121000,36448775350,21900,21900,21900,21800,424
20241023,120900,36439511100,21850,21900,22000,21850,2394
20241023,120800,36386988100,21950,21850,21950,21850,1728
20241023,120700,36349179650,21850,21900,21950,21800,2243
20241023,120600,36300230800,21950,21950,21950,21850,1290
20241023,120500,36272025600,21950,21900,21950,21850,132
20241023,120400,36269136600,21950,21950,21950,21900,321
20241023,120300,36262099550,21850,21850,21950,21850,919
20241023,120200,36241974400,21900,21850,21950,21850,487
20241023,120100,36231314200,21900,21900,21900,21800,1910
20241023,120000,36189604600,21900,21850,21950,21800,2294
20241023,115900,36139426800,21850,21800,21850,21800,836
20241023,115800,36121174400,21850,21850,21900,21800,815
20241023,115700,36103363500,21900,21900,21900,21850,717
20241023,115600,36087691600,21900,21850,21900,21800,471
20241023,115500,36077399400,21850,21850,21900,21850,845
20241023,115400,36058933050,21900,21850,21900,21800,366
20241023,115300,36050926600,21900,21850,21900,21800,2595
20241023,115200,35994251900,21900,21850,21900,21850,585
20241023,115100,35981463000,21900,21850,21900,21850,354
20241023,115000,35973721000,21900,21900,21900,21850,412
20241023,114900,35964711650,21900,22000,22000,21850,2751
20241023,114800,35904466150,21900,21900,22000,21900,823
20241023,114700,35886397150,22000,21900,22000,21900,132
20241023,114600,35883498450,22000,22000,22050,21950,1983
20241023,114500,35839897200,22050,22050,22100,22000,615
20241023,114400,35826351700,22050,22050,22050,22000,346
20241023,114300,35818728400,22050,22000,22050,21950,572
20241023,114200,35806134550,22000,22000,22050,21900,3019
20241023,114100,35739792300,22050,22000,22100,21950,768
20241023,114000,35722866450,22000,22000,22000,21950,427
20241023,113900,35713481000,22000,21950,22000,21900,2501
20241023,113800,35658551950,21950,21950,22000,21900,1540
20241023,113700,35624762900,21950,21900,21950,21900,320
20241023,113600,35617748000,21950,21950,21950,21900,184
20241023,113500,35613714200,21950,21950,22000,21950,1786
20241023,113400,35574503050,22000,22000,22050,21950,687
20241023,113300,35559376300,22000,21950,22000,21950,768
20241023,113200,35542494900,22000,22000,22000,21950,866
20241023,113100,35523470100,21950,22000,22000,21950,594
20241023,113000,35510426750,22000,22000,22000,21950,1773
20241023,112900,35471469250,22000,21950,22050,21950,475
20241023,112800,35461021450,22000,21800,22050,21800,5788
20241023,112700,35334205050,21800,21800,21850,21800,1048
20241023,112600,35311356150,21800,21800,21850,21750,3842
20241023,112500,35227757350,21800,21800,21850,21800,4706
20241023,112400,35125060900,21800,21950,21950,21800,5303
20241023,112300,35009112300,21900,22000,22000,21900,1259
20241023,112200,34981475800,21950,22000,22050,21950,961
20241023,112100,34960341700,22050,22050,22050,22000,534
20241023,112000,34948592200,22050,21900,22050,21900,1060
20241023,111900,34925274000,21950,21900,21950,21850,968
20241023,111800,34904045950,21900,21950,21950,21750,4592
20241023,111700,34803829200,21850,21850,21950,21800,2771
20241023,111600,34743349950,21850,22000,22050,21800,4404
20241023,111500,34646858350,22050,22000,22050,21950,680
20241023,111400,34631903650,22000,22050,22050,21950,749
20241023,111300,34615442700,22050,21950,22050,21900,2452
20241023,111200,34561662200,21950,22050,22050,21950,533
20241023,111100,34549941600,22000,22000,22100,21950,2372
20241023,111000,34497750850,22100,22100,22150,22000,3725
20241023,110900,34415505050,22200,22200,22250,22100,1694
20241023,110800,34377977700,22100,22200,22250,22100,1592
20241023,110700,34342703250,22250,22250,22300,22200,4359
20241023,110600,34245825850,22250,22250,22300,22200,1749
20241023,110500,34206921550,22250,22350,22400,22200,2973
20241023,110400,34140602950,22400,22250,22450,22200,13482
20241023,110300,33839546950,22200,22150,22250,22100,6408
20241023,110200,33697367500,22150,22050,22150,22050,1375
20241023,110100,33666974650,22050,22100,22150,22050,2960
20241023,110000,33601495900,22150,22050,22150,22000,2216
20241023,105900,33552537950,22050,22000,22050,22000,1025
20241023,105800,33529956700,22000,22000,22000,21950,1478
20241023,105700,33497490500,22000,22000,22050,22000,1617
20241023,105600,33461895950,22000,22100,22100,22000,2767
20241023,105500,33400959900,22100,22100,22150,22050,2804
20241023,105400,33338995650,22150,22100,22150,22100,1214
20241023,105300,33312155000,22100,22050,22150,22050,3800
20241023,105200,33228159050,22050,22050,22050,22000,1707
20241023,105100,33190542200,22000,22100,22100,22000,2406
20241023,105000,33137501050,22050,22000,22100,21900,6636
20241023,104900,32991410550,21950,21850,21950,21800,4890
20241023,104800,32884344200,21850,21850,21900,21850,890
20241023,104700,32864886100,21850,21850,21900,21850,834
20241023,104600,32846654750,21850,21800,21850,21800,1502
20241023,104500,32813904400,21850,21850,21850,21800,2904
20241023,104400,32750497800,21850,21900,21900,21850,1382
20241023,104300,32720258400,21850,21850,21900,21850,1951
20241023,104200,32677549200,21900,21850,21900,21750,2372
20241023,104100,32625805400,21800,21800,21850,21800,607
20241023,104000,32612560300,21800,21800,21850,21750,3195
20241023,103900,32542887200,21750,21650,21800,21600,3065
20241023,103800,32476341400,21650,21700,21700,21550,4028
20241023,103700,32389267450,21700,21700,21700,21500,13677
20241023,103600,32094366550,21700,21600,21700,21500,12531
20241023,103500,31824141150,21600,21700,21700,21350,54047
20241023,103400,30663481550,21650,21650,21700,21550,7935
20241023,103300,30491977800,21700,21700,21750,21650,3848
20241023,103200,30408480650,21750,21900,21900,21750,3121
20241023,103100,30340449600,21900,21850,21900,21850,1405
20241023,103000,30309698200,21800,21750,21900,21700,5671
20241023,102900,30186337400,21750,21700,21750,21650,7443
20241023,102800,30024836450,21700,21850,21900,21650,11660
20241023,102700,29771375450,21800,21800,21950,21800,7723
20241023,102600,29602683400,21800,21900,21950,21800,8945
20241023,102500,29407132800,21950,22000,22000,21900,4167
20241023,102400,29315670800,21950,21900,22000,21900,2196
20241023,102300,29267427250,21950,21950,21950,21900,3526
20241023,102200,29190146600,21950,22000,22050,21950,6475
20241023,102100,29047863900,22000,22100,22100,22000,2708
20241023,102000,28988181550,22100,22200,22200,22100,2920
20241023,101900,28923597000,22200,22150,22250,22100,775
20241023,101800,28906418700,22150,22150,22250,22100,2431
20241023,101700,28852522700,22150,22150,22200,22100,1613
20241023,101600,28816791550,22200,22250,22250,22150,1059
20241023,101500,28793309050,22200,22200,22250,22150,2258
20241023,101400,28743259250,22200,22350,22400,22150,7646
20241023,101300,28573342700,22350,22350,22450,22300,4354
20241023,101200,28475980050,22350,22350,22350,22250,2371
20241023,101100,28423106450,22350,22350,22400,22250,2773
20241023,101000,28361253500,22400,22400,22450,22300,8171
20241023,100900,28178461650,22450,22400,22500,22350,18658
20241023,100800,27759459500,22350,22300,22500,22150,19360
20241023,100700,27326411900,22300,22150,22300,22150,3238
20241023,100600,27254403800,22250,22150,22250,22100,7203
20241023,100500,27094689400,22150,22100,22200,22100,1786
20241023,100400,27055134950,22150,22150,22200,22100,4311
20241023,100300,26959609150,22200,22000,22200,22000,8403
20241023,100200,26773614150,22000,21950,22050,21850,5902
20241023,100100,26644147750,21900,22050,22100,21900,7885
20241023,100000,26470732900,22100,22100,22150,22050,3022
20241023,095900,26403940300,22150,22150,22150,22100,1714
20241023,095800,26366007400,22150,22150,22150,22100,1105
20241023,095700,26341566450,22150,22100,22150,22100,624
20241023,095600,26327769100,22100,22150,22150,22100,963
20241023,095500,26306472150,22150,22150,22150,22050,5078
20241023,095400,26194231750,22150,22150,22200,22100,2231
20241023,095300,26144832050,22150,22000,22150,22000,3677
20241023,095200,26063695300,22050,22000,22050,21950,2803
20241023,095100,26002006350,22000,21950,22050,21950,6909
20241023,095000,25850123900,21950,22100,22150,21950,6118
20241023,094900,25715258600,22100,22200,22250,22100,3047
20241023,094800,25647723050,22200,22200,22250,22150,3743
20241023,094700,25564634100,22200,22250,22250,22150,4167
20241023,094600,25472125800,22200,22200,22250,22200,1259
20241023,094500,25444147450,22200,22350,22350,22150,8078
20241023,094400,25264440950,22350,22200,22350,22150,6845
20241023,094300,25112054700,22200,22100,22250,22100,6102
20241023,094200,24976776650,22100,22150,22200,22100,1560
20241023,094100,24942248350,22150,22200,22250,22150,6253
20241023,094000,24803552350,22250,22150,22250,22150,9451
20241023,093900,24593834450,22100,22100,22150,22050,4530
20241023,093800,24493783850,22050,22100,22100,21900,3479
20241023,093700,24417227450,22000,21900,22100,21900,9433
20241023,093600,24209811500,21900,21950,22000,21850,6648
20241023,093500,24064152550,21950,22050,22100,21950,7967
20241023,093400,23888880550,22050,22050,22100,21950,5716
20241023,093300,23763145850,22050,22150,22200,22050,8460
20241023,093200,23576298650,22150,22200,22250,22050,9196
20241023,093100,23372652750,22250,22100,22250,22100,16238
20241023,093000,23012332400,22100,21900,22150,21900,8884
20241023,092900,22816962150,21900,22050,22150,21900,16278
20241023,092800,22458527700,22100,21900,22100,21900,9226
20241023,092700,22255704950,21900,21950,22000,21900,11929
20241023,092600,21994006500,21950,21950,22050,21900,12315
20241023,092500,21723236200,21900,21800,22000,21800,9957
20241023,092400,21504852650,21800,21900,22000,21700,29510
20241023,092300,20859868450,21850,22150,22150,21500,65395
20241023,092200,19433859050,22150,22200,22250,22000,56782
20241023,092100,18180748600,22200,22450,22550,22200,19720
20241023,092000,17740574200,22450,22350,22450,22250,8978
20241023,091900,17540002100,22300,22600,22600,22300,18731
20241023,091800,17120693300,22550,22600,22650,22450,10156
20241023,091700,16891704200,22600,22800,22850,22600,9610
20241023,091600,16673469450,22850,22700,22950,22600,14421
20241023,091500,16344674250,22700,22550,22750,22500,4392
20241023,091400,16245300350,22600,22850,22850,22500,13284
20241023,091300,15944328800,22850,22650,23000,22600,30693
20241023,091200,15244219850,22600,22450,22600,22400,23641
20241023,091100,14713285150,22500,22500,22550,22350,42415
20241023,091000,13761993350,22550,22700,22750,22450,28106
20241023,090900,13128260850,22750,22600,22750,22600,19339
20241023,090800,12689586600,22600,22900,22900,22500,50966
20241023,090700,11535533450,22900,22950,23000,22750,17526
20241023,090600,11134963300,22950,23050,23250,22850,35766
20241023,090500,10309939400,23000,22950,23100,22650,35144
20241023,090400,9508160200,22900,22850,23000,22750,23495
20241023,090300,8971319100,22800,23100,23100,22800,30579
20241023,090200,8270441000,23100,22800,23150,22750,54572
20241023,090100,7017959100,22750,23150,23300,22650,92977
20241023,090000,4885092850,23250,23200,23700,23000,206408