KissMeData/033270/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,191600,826983700,22100,22100,22100,22100,952
20241017,191500,826983700,22100,22100,22100,22100,0
20241017,191400,826983700,22100,22100,22100,22100,0
20241017,191300,826983700,22100,22100,22100,22100,0
20241017,191200,826983700,22100,22100,22100,22100,0
20241017,191100,826983700,22100,22100,22100,22100,0
20241017,191000,826983700,22100,22100,22100,22100,0
20241017,190900,826983700,22100,22100,22100,22100,0
20241017,190800,826983700,22100,22100,22100,22100,0
20241017,190700,826983700,22100,22100,22100,22100,0
20241017,190600,826983700,22100,22100,22100,22100,0
20241017,190500,826983700,22100,22100,22100,22100,0
20241017,190400,826983700,22100,22100,22100,22100,0
20241017,190300,826983700,22100,22100,22100,22100,0
20241017,190200,826983700,22100,22100,22100,22100,0
20241017,190100,826983700,22100,22100,22100,22100,0
20241017,190000,826983700,22100,22100,22100,22100,0
20241017,185900,826983700,22100,22100,22100,22100,0
20241017,185800,826983700,22100,22100,22100,22100,0
20241017,185700,826983700,22100,22100,22100,22100,0
20241017,185600,826983700,22100,22100,22100,22100,0
20241017,185500,826983700,22100,22100,22100,22100,0
20241017,185400,826983700,22100,22100,22100,22100,0
20241017,185300,826983700,22100,22100,22100,22100,0
20241017,185200,826983700,22100,22100,22100,22100,0
20241017,185100,826983700,22100,22100,22100,22100,0
20241017,185000,826983700,22100,22100,22100,22100,0
20241017,184900,826983700,22100,22100,22100,22100,0
20241017,184800,826983700,22100,22100,22100,22100,0
20241017,184700,826983700,22100,22100,22100,22100,0
20241017,184600,826983700,22100,22100,22100,22100,952
20241017,184500,826983700,22100,22100,22100,22100,0
20241017,184400,826983700,22100,22100,22100,22100,0
20241017,184300,826983700,22100,22100,22100,22100,0
20241017,184200,826983700,22100,22100,22100,22100,0
20241017,184100,826983700,22100,22100,22100,22100,0
20241017,184000,826983700,22100,22100,22100,22100,0
20241017,183900,826983700,22100,22100,22100,22100,0
20241017,183800,826983700,22100,22100,22100,22100,0
20241017,183700,826983700,22100,22100,22100,22100,0
20241017,183600,826983700,22100,22100,22100,22100,0
20241017,183500,826983700,22100,22100,22100,22100,0
20241017,183400,826983700,22100,22100,22100,22100,0
20241017,183300,826983700,22100,22100,22100,22100,0
20241017,183200,826983700,22100,22100,22100,22100,0
20241017,183100,826983700,22100,22100,22100,22100,0
20241017,183000,826983700,22100,22100,22100,22100,0
20241017,182900,826983700,22100,22100,22100,22100,0
20241017,182800,826983700,22100,22100,22100,22100,0
20241017,182700,826983700,22100,22100,22100,22100,0
20241017,182600,826983700,22100,22100,22100,22100,0
20241017,182500,826983700,22100,22100,22100,22100,0
20241017,182400,826983700,22100,22100,22100,22100,0
20241017,182300,826983700,22100,22100,22100,22100,0
20241017,182200,826983700,22100,22100,22100,22100,0
20241017,182100,826983700,22100,22100,22100,22100,0
20241017,182000,826983700,22100,22100,22100,22100,0
20241017,181900,826983700,22100,22100,22100,22100,0
20241017,181800,826983700,22100,22100,22100,22100,0
20241017,181700,826983700,22100,22100,22100,22100,0
20241017,181600,826983700,22100,22100,22100,22100,952
20241017,181500,826983700,22100,22100,22100,22100,0
20241017,181400,826983700,22100,22100,22100,22100,0
20241017,181300,826983700,22100,22100,22100,22100,0
20241017,181200,826983700,22100,22100,22100,22100,0
20241017,181100,826983700,22100,22100,22100,22100,0
20241017,181000,826983700,22100,22100,22100,22100,0
20241017,180900,826983700,22100,22100,22100,22100,0
20241017,180800,826983700,22100,22100,22100,22100,0
20241017,180700,826983700,22100,22100,22100,22100,0
20241017,180600,826983700,22100,22100,22100,22100,0
20241017,180500,826983700,22100,22100,22100,22100,0
20241017,180400,826983700,22100,22100,22100,22100,0
20241017,180300,826983700,22100,22100,22100,22100,0
20241017,180200,826983700,22100,22100,22100,22100,0
20241017,180100,826983700,22100,22100,22100,22100,0
20241017,180000,826983700,22100,22100,22100,22100,0
20241017,175900,826983700,22100,22100,22100,22100,0
20241017,175800,826983700,22100,22100,22100,22100,0
20241017,175700,826983700,22100,22100,22100,22100,0
20241017,175600,826983700,22100,22100,22100,22100,0
20241017,175500,826983700,22100,22100,22100,22100,0
20241017,175400,826983700,22100,22100,22100,22100,0
20241017,175300,826983700,22100,22100,22100,22100,0
20241017,175200,826983700,22100,22100,22100,22100,0
20241017,175100,826983700,22100,22100,22100,22100,0
20241017,175000,826983700,22100,22100,22100,22100,0
20241017,174900,826983700,22100,22100,22100,22100,0
20241017,174800,826983700,22100,22100,22100,22100,0
20241017,174700,826983700,22100,22100,22100,22100,0
20241017,174600,826983700,22100,22100,22100,22100,952
20241017,174500,826983700,22100,22100,22100,22100,0
20241017,174400,826983700,22100,22100,22100,22100,0
20241017,174300,826983700,22100,22100,22100,22100,0
20241017,174200,826983700,22100,22100,22100,22100,0
20241017,174100,826983700,22100,22100,22100,22100,0
20241017,174000,826983700,22100,22100,22100,22100,0
20241017,173900,826983700,22100,22100,22100,22100,0
20241017,173800,826983700,22100,22100,22100,22100,0
20241017,173700,826983700,22100,22100,22100,22100,0
20241017,173600,826983700,22100,22100,22100,22100,0
20241017,173500,826983700,22100,22100,22100,22100,0
20241017,173400,826983700,22100,22100,22100,22100,0
20241017,173300,826983700,22100,22100,22100,22100,0
20241017,173200,826983700,22100,22100,22100,22100,0
20241017,173100,826983700,22100,22100,22100,22100,0
20241017,173000,826983700,22100,22100,22100,22100,0
20241017,172900,826983700,22100,22100,22100,22100,0
20241017,172800,826983700,22100,22100,22100,22100,0
20241017,172700,826983700,22100,22100,22100,22100,0
20241017,172600,826983700,22100,22100,22100,22100,0
20241017,172500,826983700,22100,22100,22100,22100,0
20241017,172400,826983700,22100,22100,22100,22100,0
20241017,172300,826983700,22100,22100,22100,22100,0
20241017,172200,826983700,22100,22100,22100,22100,0
20241017,172100,826983700,22100,22100,22100,22100,0
20241017,172000,826983700,22100,22100,22100,22100,0
20241017,171900,826983700,22100,22100,22100,22100,0
20241017,171800,826983700,22100,22100,22100,22100,0
20241017,171700,826983700,22100,22100,22100,22100,0
20241017,171600,826983700,22100,22100,22100,22100,952
20241017,171500,826983700,22100,22100,22100,22100,0
20241017,171400,826983700,22100,22100,22100,22100,0
20241017,171300,826983700,22100,22100,22100,22100,0
20241017,171200,826983700,22100,22100,22100,22100,0
20241017,171100,826983700,22100,22100,22100,22100,0
20241017,171000,826983700,22100,22100,22100,22100,0
20241017,170900,826983700,22100,22100,22100,22100,0
20241017,170800,826983700,22100,22100,22100,22100,0
20241017,170700,826983700,22100,22100,22100,22100,0
20241017,170600,826983700,22100,22100,22100,22100,0
20241017,170500,826983700,22100,22100,22100,22100,0
20241017,170400,826983700,22100,22100,22100,22100,0
20241017,170300,826983700,22100,22100,22100,22100,0
20241017,170200,826983700,22100,22100,22100,22100,0
20241017,170100,826983700,22100,22100,22100,22100,0
20241017,170000,826983700,22100,22100,22100,22100,0
20241017,165900,826983700,22100,22100,22100,22100,0
20241017,165800,826983700,22100,22100,22100,22100,0
20241017,165700,826983700,22100,22100,22100,22100,0
20241017,165600,826983700,22100,22100,22100,22100,0
20241017,165500,826983700,22100,22100,22100,22100,0
20241017,165400,826983700,22100,22100,22100,22100,0
20241017,165300,826983700,22100,22100,22100,22100,0
20241017,165200,826983700,22100,22100,22100,22100,0
20241017,165100,826983700,22100,22100,22100,22100,0
20241017,165000,826983700,22100,22100,22100,22100,0
20241017,164900,826983700,22100,22100,22100,22100,0
20241017,164800,826983700,22100,22100,22100,22100,0
20241017,164700,826983700,22100,22100,22100,22100,0
20241017,164600,826983700,22100,22100,22100,22100,952
20241017,164500,826983700,22100,22100,22100,22100,0
20241017,164400,826983700,22100,22100,22100,22100,0
20241017,164300,826983700,22100,22100,22100,22100,0
20241017,164200,826983700,22100,22100,22100,22100,0
20241017,164100,826983700,22100,22100,22100,22100,0
20241017,164000,826983700,22100,22100,22100,22100,0
20241017,163900,826983700,22100,22100,22100,22100,0
20241017,163800,826983700,22100,22100,22100,22100,0
20241017,163700,826983700,22100,22100,22100,22100,0
20241017,163600,826983700,22100,22100,22100,22100,0
20241017,163500,826983700,22100,22100,22100,22100,0
20241017,163400,826983700,22100,22100,22100,22100,0
20241017,163300,826983700,22100,22100,22100,22100,0
20241017,163200,826983700,22100,22100,22100,22100,0
20241017,163100,826983700,22100,22100,22100,22100,0
20241017,163000,826983700,22100,22100,22100,22100,0
20241017,162900,826983700,22100,22100,22100,22100,0
20241017,162800,826983700,22100,22100,22100,22100,0
20241017,162700,826983700,22100,22100,22100,22100,0
20241017,162600,826983700,22100,22100,22100,22100,0
20241017,162500,826983700,22100,22100,22100,22100,0
20241017,162400,826983700,22100,22100,22100,22100,0
20241017,162300,826983700,22100,22100,22100,22100,0
20241017,162200,826983700,22100,22100,22100,22100,0
20241017,162100,826983700,22100,22100,22100,22100,0
20241017,162000,826983700,22100,22100,22100,22100,0
20241017,161900,826983700,22100,22100,22100,22100,0
20241017,161800,826983700,22100,22100,22100,22100,0
20241017,161700,826983700,22100,22100,22100,22100,0
20241017,161600,826983700,22100,22100,22100,22100,952
20241017,161500,826983700,22100,22100,22100,22100,0
20241017,161400,826983700,22100,22100,22100,22100,0
20241017,161300,826983700,22100,22100,22100,22100,0
20241017,161200,826983700,22100,22100,22100,22100,0
20241017,161100,826983700,22100,22100,22100,22100,0
20241017,161000,826983700,22100,22100,22100,22100,0
20241017,160900,826983700,22100,22100,22100,22100,0
20241017,160800,826983700,22100,22100,22100,22100,0
20241017,160700,826983700,22100,22100,22100,22100,0
20241017,160600,826983700,22100,22100,22100,22100,0
20241017,160500,826983700,22100,22100,22100,22100,0
20241017,160400,826983700,22100,22100,22100,22100,0
20241017,160300,826983700,22100,22100,22100,22100,0
20241017,160200,826983700,22100,22100,22100,22100,0
20241017,160100,826983700,22100,22100,22100,22100,0
20241017,160000,826983700,22100,22100,22100,22100,0
20241017,155900,826983700,22100,22100,22100,22100,0
20241017,155800,826983700,22100,22100,22100,22100,0
20241017,155700,826983700,22100,22100,22100,22100,0
20241017,155600,826983700,22100,22100,22100,22100,0
20241017,155500,826983700,22100,22100,22100,22100,0
20241017,155400,826983700,22100,22100,22100,22100,0
20241017,155300,826983700,22100,22100,22100,22100,0
20241017,155200,826983700,22100,22100,22100,22100,0
20241017,155100,826983700,22100,22100,22100,22100,0
20241017,155000,826983700,22100,22100,22100,22100,0
20241017,154900,826983700,22100,22100,22100,22100,0
20241017,154800,826983700,22100,22100,22100,22100,0
20241017,154700,826983700,22100,22100,22100,22100,0
20241017,154600,826983700,22100,22100,22100,22100,952
20241017,154500,826983700,22100,22100,22100,22100,0
20241017,154400,826983700,22100,22100,22100,22100,0
20241017,154300,826983700,22100,22100,22100,22100,0
20241017,154200,826983700,22100,22100,22100,22100,0
20241017,154100,826983700,22100,22100,22100,22100,0
20241017,154000,826983700,22100,22100,22100,22100,0
20241017,153900,826983700,22100,22100,22100,22100,0
20241017,153800,826983700,22100,22100,22100,22100,0
20241017,153700,826983700,22100,22100,22100,22100,0
20241017,153600,826983700,22100,22100,22100,22100,0
20241017,153500,826983700,22100,22100,22100,22100,0
20241017,153400,826983700,22100,22100,22100,22100,0
20241017,153300,826983700,22100,22100,22100,22100,0
20241017,153200,826983700,22100,22100,22100,22100,0
20241017,153100,826983700,22100,22100,22100,22100,0
20241017,153000,826983700,22100,22100,22100,22100,952
20241017,152900,805944500,22150,22150,22150,22150,0
20241017,152800,805944500,22150,22150,22150,22150,0
20241017,152700,805944500,22150,22150,22150,22150,0
20241017,152600,805944500,22150,22150,22150,22150,0
20241017,152500,805944500,22150,22150,22150,22150,0
20241017,152400,805944500,22150,22150,22150,22150,0
20241017,152300,805944500,22150,22150,22150,22150,0
20241017,152200,805944500,22150,22150,22150,22150,0
20241017,152100,805944500,22150,22150,22150,22150,0
20241017,152000,805944500,22150,22150,22150,22150,0
20241017,151900,805944500,22150,22100,22150,22100,74
20241017,151800,804309000,22100,22100,22100,22100,26
20241017,151700,803734400,22100,22100,22100,22100,0
20241017,151600,803734400,22100,22100,22200,22100,102
20241017,151500,801473900,22200,22200,22200,22200,0
20241017,151400,801473900,22200,22200,22200,22200,268
20241017,151300,795524300,22200,22200,22200,22200,0
20241017,151200,795524300,22200,22200,22200,22200,0
20241017,151100,795524300,22200,22150,22200,22150,180
20241017,151000,791532250,22150,22150,22150,22150,1
20241017,150900,791510100,22150,22150,22150,22150,65
20241017,150800,790070350,22150,22150,22150,22150,0
20241017,150700,790070350,22150,22150,22150,22150,65
20241017,150600,788630600,22150,22150,22150,22150,1
20241017,150500,788608450,22200,22200,22200,22200,0
20241017,150400,788608450,22200,22200,22200,22200,215
20241017,150300,783835450,22200,22200,22200,22200,57
20241017,150200,782570050,22200,22200,22200,22200,62
20241017,150100,781193650,22250,22250,22250,22250,0
20241017,150000,781193650,22250,22200,22250,22200,2
20241017,145900,781149200,22250,22250,22250,22250,31
20241017,145800,780459450,22250,22250,22250,22250,57
20241017,145700,779191200,22250,22250,22250,22250,1
20241017,145600,779168950,22300,22250,22300,22250,283
20241017,145500,772868050,22300,22300,22300,22300,0
20241017,145400,772868050,22300,22250,22300,22250,8
20241017,145300,772689900,22300,22300,22300,22300,0
20241017,145200,772689900,22300,22300,22300,22300,0
20241017,145100,772689900,22300,22300,22300,22300,1
20241017,145000,772667600,22250,22250,22250,22250,0
20241017,144900,772667600,22250,22250,22250,22250,0
20241017,144800,772667600,22250,22250,22250,22250,1
20241017,144700,772645350,22300,22300,22300,22300,0
20241017,144600,772645350,22300,22300,22300,22300,0
20241017,144500,772645350,22300,22300,22300,22300,0
20241017,144400,772645350,22300,22300,22300,22300,55
20241017,144300,771418850,22300,22300,22300,22300,139
20241017,144200,768319150,22300,22350,22350,22300,16
20241017,144100,767961850,22300,22300,22350,22250,414
20241017,144000,758724750,22300,22200,22300,22200,870
20241017,143900,739394850,22200,22250,22300,22200,1459
20241017,143800,706955250,22250,22250,22250,22250,0
20241017,143700,706955250,22250,22250,22250,22250,5
20241017,143600,706844000,22200,22200,22200,22200,4
20241017,143500,706755200,22200,22200,22200,22200,0
20241017,143400,706755200,22200,22200,22200,22200,0
20241017,143300,706755200,22200,22200,22200,22200,62
20241017,143200,705378800,22200,22200,22200,22150,151
20241017,143100,702027700,22250,22200,22250,22200,236
20241017,143000,696785850,22200,22200,22200,22200,1
20241017,142900,696763650,22150,22150,22150,22150,0
20241017,142800,696763650,22150,22150,22150,22150,12
20241017,142700,696497850,22200,22200,22200,22200,331
20241017,142600,689149650,22200,22200,22200,22200,0
20241017,142500,689149650,22200,22150,22200,22150,2
20241017,142400,689105300,22150,22150,22150,22150,61
20241017,142300,687754150,22150,22150,22150,22150,0
20241017,142200,687754150,22150,22150,22150,22150,0
20241017,142100,687754150,22150,22150,22150,22150,0
20241017,142000,687754150,22150,22150,22150,22150,0
20241017,141900,687754150,22150,22150,22150,22150,0
20241017,141800,687754150,22150,22150,22150,22150,0
20241017,141700,687754150,22150,22150,22150,22150,31
20241017,141600,687067500,22150,22150,22150,22150,0
20241017,141500,687067500,22150,22150,22150,22150,0
20241017,141400,687067500,22150,22150,22150,22100,267
20241017,141300,681153550,22150,22150,22150,22150,51
20241017,141200,680023900,22150,22150,22150,22150,1
20241017,141100,680001750,22150,22150,22150,22150,0
20241017,141000,680001750,22150,22150,22150,22150,100
20241017,140900,677786750,22150,22150,22150,22150,9
20241017,140800,677587400,22150,22150,22150,22150,0
20241017,140700,677587400,22150,22150,22150,22150,0
20241017,140600,677587400,22150,22150,22150,22150,0
20241017,140500,677587400,22150,22150,22150,22150,3
20241017,140400,677520950,22200,22200,22200,22200,0
20241017,140300,677520950,22200,22200,22200,22200,0
20241017,140200,677520950,22200,22200,22200,22200,0
20241017,140100,677520950,22200,22200,22200,22200,0
20241017,140000,677520950,22200,22200,22200,22200,0
20241017,135900,677520950,22200,22200,22200,22200,0
20241017,135800,677520950,22200,22200,22200,22200,121
20241017,135700,674834750,22200,22200,22200,22200,0
20241017,135600,674834750,22200,22200,22200,22200,0
20241017,135500,674834750,22200,22200,22200,22200,0
20241017,135400,674834750,22200,22200,22200,22200,37
20241017,135300,674013350,22200,22200,22200,22200,10
20241017,135200,673791350,22200,22200,22200,22200,0
20241017,135100,673791350,22200,22200,22250,22200,230
20241017,135000,668677500,22200,22200,22200,22200,370
20241017,134900,660463500,22200,22200,22200,22200,0
20241017,134800,660463500,22200,22200,22200,22200,0
20241017,134700,660463500,22200,22200,22200,22200,0
20241017,134600,660463500,22200,22200,22200,22200,0
20241017,134500,660463500,22200,22200,22200,22200,0
20241017,134400,660463500,22200,22200,22200,22200,0
20241017,134300,660463500,22200,22150,22200,22150,350
20241017,134200,652705750,22150,22150,22150,22150,30
20241017,134100,652041250,22150,22150,22150,22150,9
20241017,134000,651841900,22100,22100,22100,22100,0
20241017,133900,651841900,22100,22100,22100,22100,0
20241017,133800,651841900,22100,22100,22100,22100,0
20241017,133700,651841900,22100,22100,22100,22100,0
20241017,133600,651841900,22100,22100,22100,22100,44
20241017,133500,650869500,22050,22050,22050,22050,0
20241017,133400,650869500,22050,22050,22050,22050,110
20241017,133300,648444000,22050,22050,22050,22050,220
20241017,133200,643593000,22100,22100,22100,22100,1
20241017,133100,643570900,22100,22100,22100,22100,0
20241017,133000,643570900,22100,22100,22100,22100,122
20241017,132900,640874700,22100,22100,22100,22100,1
20241017,132800,640852600,22150,22150,22150,22150,4
20241017,132700,640764000,22150,22150,22150,22150,2
20241017,132600,640719700,22100,22100,22100,22100,0
20241017,132500,640719700,22100,22100,22100,22100,0
20241017,132400,640719700,22100,22100,22100,22100,22
20241017,132300,640233500,22150,22150,22150,22150,0
20241017,132200,640233500,22150,22150,22150,22150,15
20241017,132100,639901250,22150,22100,22150,22100,137
20241017,132000,636871700,22150,22150,22150,22150,0
20241017,131900,636871700,22150,22150,22150,22150,0
20241017,131800,636871700,22150,22150,22150,22150,0
20241017,131700,636871700,22150,22150,22150,22150,0
20241017,131600,636871700,22150,22150,22150,22150,37
20241017,131500,636052150,22150,22150,22150,22150,0
20241017,131400,636052150,22150,22150,22150,22150,0
20241017,131300,636052150,22150,22100,22150,22100,100
20241017,131200,633840450,22100,22100,22100,22100,289
20241017,131100,627453550,22200,22200,22200,22200,0
20241017,131000,627453550,22200,22200,22200,22200,30
20241017,130900,626787550,22200,22150,22200,22150,156
20241017,130800,623328100,22150,22150,22150,22150,0
20241017,130700,623328100,22150,22150,22150,22150,0
20241017,130600,623328100,22150,22150,22150,22150,0
20241017,130500,623328100,22150,22200,22200,22150,55
20241017,130400,622107350,22200,22100,22200,22100,802
20241017,130300,604334100,22150,22150,22150,22150,0
20241017,130200,604334100,22150,22150,22150,22150,0
20241017,130100,604334100,22150,21900,22150,21900,3076
20241017,130000,536664600,22000,22000,22000,22000,0
20241017,125900,536664600,22000,22000,22000,22000,0
20241017,125800,536664600,22000,22000,22000,22000,0
20241017,125700,536664600,22000,22000,22000,22000,0
20241017,125600,536664600,22000,22000,22000,22000,0
20241017,125500,536664600,22000,22000,22000,22000,0
20241017,125400,536664600,22000,22000,22000,22000,278
20241017,125300,530548600,22000,22050,22050,21950,2004
20241017,125200,486521850,22050,22000,22050,22000,35
20241017,125100,485751500,22050,22050,22050,22050,13
20241017,125000,485464850,22050,22000,22050,22000,49
20241017,124900,484386400,22050,22050,22050,22050,0
20241017,124800,484386400,22050,22050,22050,22050,3
20241017,124700,484320250,22050,22000,22050,22000,9
20241017,124600,484122200,22050,22050,22050,22050,2
20241017,124500,484078100,22050,22050,22050,22050,6
20241017,124400,483945800,22000,22050,22050,22000,38
20241017,124300,483108200,22100,22100,22100,22100,0
20241017,124200,483108200,22100,22100,22100,22100,7
20241017,124100,482953500,22100,22100,22100,22100,139
20241017,124000,479881600,22100,22100,22100,22100,0
20241017,123900,479881600,22100,22100,22100,22100,0
20241017,123800,479881600,22100,22100,22100,22100,0
20241017,123700,479881600,22100,22100,22100,22100,5
20241017,123600,479771100,22100,22050,22100,22050,157
20241017,123500,476307150,22100,22100,22100,22100,0
20241017,123400,476307150,22100,22100,22100,22100,0
20241017,123300,476307150,22100,22100,22100,22100,0
20241017,123200,476307150,22100,22100,22100,22100,0
20241017,123100,476307150,22100,22100,22100,22100,17
20241017,123000,475931450,22050,22050,22050,22050,0
20241017,122900,475931450,22050,22050,22050,22050,14
20241017,122800,475622750,22050,22050,22050,22050,25
20241017,122700,475071500,22100,22100,22100,22100,0
20241017,122600,475071500,22100,22100,22100,22100,0
20241017,122500,475071500,22100,22100,22100,22050,207
20241017,122400,470497300,22100,22100,22100,22100,0
20241017,122300,470497300,22100,22100,22100,22100,0
20241017,122200,470497300,22100,22100,22100,22100,0
20241017,122100,470497300,22100,22100,22100,22100,1
20241017,122000,470475200,22100,22100,22100,22100,0
20241017,121900,470475200,22100,22100,22100,22100,3
20241017,121800,470408900,22100,22100,22100,22100,0
20241017,121700,470408900,22100,22050,22100,22050,136
20241017,121600,467408300,22100,22050,22100,22050,76
20241017,121500,465731200,22050,22050,22050,22050,0
20241017,121400,465731200,22050,22050,22050,22050,0
20241017,121300,465731200,22050,22050,22050,22050,0
20241017,121200,465731200,22050,22050,22050,22050,0
20241017,121100,465731200,22050,22050,22050,22050,0
20241017,121000,465731200,22050,22100,22100,22050,98
20241017,120900,463566350,22100,22100,22100,22100,20
20241017,120800,463124350,22050,22050,22050,22050,3
20241017,120700,463058200,22050,22050,22050,22050,9
20241017,120600,462859750,22050,22050,22050,22050,9
20241017,120500,462661300,22050,22050,22050,22000,88
20241017,120400,460721400,22050,22050,22050,22050,82
20241017,120300,458913300,22050,22050,22050,22050,50
20241017,120200,457810800,22050,22050,22050,22050,0
20241017,120100,457810800,22050,22050,22050,22050,50
20241017,120000,456708300,22050,21950,22050,21950,27
20241017,115900,456113050,21950,21950,21950,21950,0
20241017,115800,456113050,21950,21950,21950,21950,0
20241017,115700,456113050,21950,21950,21950,21950,5
20241017,115600,456003300,21950,21950,21950,21950,0
20241017,115500,456003300,21950,21950,21950,21950,11
20241017,115400,455761850,21950,21950,21950,21950,0
20241017,115300,455761850,21950,21950,21950,21950,0
20241017,115200,455761850,21950,21950,21950,21950,0
20241017,115100,455761850,21950,21950,21950,21950,0
20241017,115000,455761850,21950,21950,21950,21950,0
20241017,114900,455761850,21950,21950,21950,21950,50
20241017,114800,454664350,21950,21950,21950,21950,0
20241017,114700,454664350,21950,21950,21950,21950,14
20241017,114600,454357050,22100,22100,22100,22100,0
20241017,114500,454357050,22100,22100,22100,22100,3
20241017,114400,454290750,22050,22050,22050,22050,88
20241017,114300,452350350,21950,21950,21950,21950,0
20241017,114200,452350350,21950,21950,21950,21950,0
20241017,114100,452350350,21950,22000,22000,21950,126
20241017,114000,449581150,22000,22000,22000,22000,0
20241017,113900,449581150,22000,22000,22000,22000,0
20241017,113800,449581150,22000,22000,22000,22000,0
20241017,113700,449581150,22000,22000,22000,22000,0
20241017,113600,449581150,22000,22000,22000,22000,16
20241017,113500,449229150,22100,22100,22100,22100,0
20241017,113400,449229150,22100,22100,22100,22100,1
20241017,113300,449207050,22000,22000,22000,22000,0
20241017,113200,449207050,22000,22000,22000,22000,0
20241017,113100,449207050,22000,22000,22000,22000,0
20241017,113000,449207050,22000,22000,22000,22000,0
20241017,112900,449207050,22000,22000,22000,22000,0
20241017,112800,449207050,22000,22000,22000,22000,0
20241017,112700,449207050,22000,22000,22000,22000,0
20241017,112600,449207050,22000,22000,22000,22000,0
20241017,112500,449207050,22000,22000,22000,22000,0
20241017,112400,449207050,22000,22000,22000,22000,0
20241017,112300,449207050,22000,22000,22000,22000,0
20241017,112200,449207050,22000,22000,22000,22000,0
20241017,112100,449207050,22000,22050,22050,22000,30
20241017,112000,448546550,22150,22150,22150,22150,0
20241017,111900,448546550,22150,22150,22150,22150,0
20241017,111800,448546550,22150,22150,22150,22150,0
20241017,111700,448546550,22150,22150,22150,22150,0
20241017,111600,448546550,22150,22150,22150,22150,0
20241017,111500,448546550,22150,22150,22150,22150,1
20241017,111400,448524400,21950,22100,22100,21950,77
20241017,111300,446833050,22100,22100,22100,22100,22
20241017,111200,446346850,21950,22000,22000,21950,130
20241017,111100,443487000,21950,21950,21950,21950,0
20241017,111000,443487000,21950,21950,21950,21950,0
20241017,110900,443487000,21950,21950,21950,21950,10
20241017,110800,443267500,21950,21950,21950,21950,20
20241017,110700,442828500,22100,22100,22100,22100,0
20241017,110600,442828500,22100,22100,22100,22100,85
20241017,110500,440950000,22150,22150,22150,22150,0
20241017,110400,440950000,22150,22150,22150,22150,86
20241017,110300,439045100,22100,22100,22100,22100,0
20241017,110200,439045100,22100,22100,22100,22100,0
20241017,110100,439045100,22100,22100,22100,22100,50
20241017,110000,437940100,22100,22100,22100,22100,4
20241017,105900,437851700,22100,22100,22100,22100,26
20241017,105800,437277100,22100,22100,22100,22100,2
20241017,105700,437232900,22100,22100,22100,22100,190
20241017,105600,433033900,22100,22000,22100,22000,231
20241017,105500,427939650,22000,22000,22000,22000,95
20241017,105400,425849650,22000,22000,22000,22000,51
20241017,105300,424727650,22000,22000,22000,22000,223
20241017,105200,419821650,22000,22000,22000,22000,4
20241017,105100,419733650,22000,22000,22000,22000,0
20241017,105000,419733650,22000,22000,22000,22000,2
20241017,104900,419689650,22000,22000,22000,22000,0
20241017,104800,419689650,22000,22000,22000,22000,9
20241017,104700,419491650,22000,22000,22000,22000,100
20241017,104600,417291650,22000,22000,22000,22000,0
20241017,104500,417291650,22000,22000,22000,22000,0
20241017,104400,417291650,22000,22000,22000,22000,0
20241017,104300,417291650,22000,22000,22000,22000,0
20241017,104200,417291650,22000,22000,22000,22000,10
20241017,104100,417071650,21950,21950,21950,21950,0
20241017,104000,417071650,21950,21950,21950,21950,0
20241017,103900,417071650,21950,21950,21950,21950,0
20241017,103800,417071650,21950,21950,21950,21950,0
20241017,103700,417071650,21950,21950,21950,21950,0
20241017,103600,417071650,21950,21950,21950,21950,39
20241017,103500,416215600,21950,22000,22000,21950,733
20241017,103400,400125950,22000,22000,22000,22000,0
20241017,103300,400125950,22000,22000,22000,22000,0
20241017,103200,400125950,22000,22000,22000,22000,20
20241017,103100,399685950,22000,22000,22000,22000,273
20241017,103000,393679950,22000,22000,22000,22000,0
20241017,102900,393679950,22000,22000,22000,22000,0
20241017,102800,393679950,22000,22000,22000,22000,0
20241017,102700,393679950,22000,22000,22000,22000,5
20241017,102600,393569950,22000,22000,22000,22000,22
20241017,102500,393085950,21950,21950,21950,21950,0
20241017,102400,393085950,21950,21950,21950,21950,0
20241017,102300,393085950,21950,21950,21950,21950,105
20241017,102200,390781200,21950,21950,21950,21950,0
20241017,102100,390781200,21950,21950,21950,21950,38
20241017,102000,389947100,22100,22100,22100,22100,0
20241017,101900,389947100,22100,22100,22100,22100,0
20241017,101800,389947100,22100,22100,22100,22100,0
20241017,101700,389947100,22100,22100,22100,22100,0
20241017,101600,389947100,22100,22100,22100,22100,0
20241017,101500,389947100,22100,22100,22100,22100,0
20241017,101400,389947100,22100,22100,22100,22100,1
20241017,101300,389925000,21950,21950,21950,21950,0
20241017,101200,389925000,21950,21950,21950,21950,0
20241017,101100,389925000,21950,21950,21950,21950,0
20241017,101000,389925000,21950,21950,21950,21950,0
20241017,100900,389925000,21950,21950,21950,21950,0
20241017,100800,389925000,21950,21950,21950,21950,25
20241017,100700,389376250,21950,21950,21950,21950,0
20241017,100600,389376250,21950,21950,21950,21950,0
20241017,100500,389376250,21950,21950,21950,21950,0
20241017,100400,389376250,21950,21950,21950,21950,3
20241017,100300,389310400,22050,22000,22050,22000,652
20241017,100200,374966250,21950,21950,21950,21950,31
20241017,100100,374285800,21950,21950,21950,21950,150
20241017,100000,370993300,21950,21950,21950,21950,600
20241017,095900,357823300,21950,21950,22000,21950,66
20241017,095800,356374100,21950,21950,21950,21950,0
20241017,095700,356374100,21950,21950,21950,21950,1
20241017,095600,356352150,22000,22000,22000,22000,0
20241017,095500,356352150,22000,22000,22000,22000,0
20241017,095400,356352150,22000,22000,22000,22000,0
20241017,095300,356352150,22000,22000,22000,22000,20
20241017,095200,355912150,21950,22000,22000,21950,54
20241017,095100,354725850,22000,22000,22000,22000,0
20241017,095000,354725850,22000,22000,22000,22000,0
20241017,094900,354725850,22000,22000,22000,22000,0
20241017,094800,354725850,22000,22000,22000,22000,0
20241017,094700,354725850,22000,21950,22000,21950,12
20241017,094600,354462400,21950,21950,21950,21950,901
20241017,094500,334685450,22000,22000,22000,22000,5
20241017,094400,334575450,21950,22000,22000,21950,230
20241017,094300,329525150,21950,21950,21950,21950,20
20241017,094200,329086150,21950,22000,22000,21950,438
20241017,094100,319451200,22000,22050,22100,22000,917
20241017,094000,299253000,22100,22050,22100,22050,166
20241017,093900,295590200,22050,22150,22150,22050,346
20241017,093800,287936300,22100,22150,22150,22100,101
20241017,093700,285703950,22100,22100,22150,22100,6
20241017,093600,285571250,22150,22150,22150,22150,0
20241017,093500,285571250,22150,22150,22200,22150,297
20241017,093400,278991000,22200,22150,22200,22150,287
20241017,093300,272633150,22150,22200,22250,22150,269
20241017,093200,266659700,22250,22200,22250,22050,571
20241017,093100,253975800,22200,22200,22200,22200,1
20241017,093000,253953600,22200,22200,22200,22200,0
20241017,092900,253953600,22200,22200,22200,22200,0
20241017,092800,253953600,22200,22100,22200,22100,284
20241017,092700,247660100,22100,22100,22100,22100,288
20241017,092600,241295300,22100,22100,22150,22100,75
20241017,092500,239634850,22100,22100,22200,22100,623
20241017,092400,225859250,22100,22100,22100,22100,7
20241017,092300,225704550,22100,21950,22200,21950,134
20241017,092200,222742600,21950,21950,21950,21950,116
20241017,092100,220196400,21950,22000,22100,21950,371
20241017,092000,212037300,22000,22000,22000,22000,0
20241017,091900,212037300,22000,22000,22000,22000,20
20241017,091800,211597300,22000,22250,22250,22000,356
20241017,091700,203717400,22100,22050,22350,22050,2846
20241017,091600,140467450,21950,21950,22050,21950,174
20241017,091500,136643850,21950,21900,22100,21900,274
20241017,091400,130603150,21950,21950,21950,21950,11
20241017,091300,130361700,21950,21850,21950,21800,1748
20241017,091200,92209450,21900,21800,21900,21800,350
20241017,091100,84561750,21800,21850,21850,21800,45
20241017,091000,83580650,21800,21800,21800,21800,0
20241017,090900,83580650,21800,21850,21850,21800,227
20241017,090800,78621350,21900,21900,21900,21900,401
20241017,090700,69839450,21900,21900,21900,21900,0
20241017,090600,69839450,21900,21900,21900,21900,40
20241017,090500,68963450,21900,21950,21950,21850,210
20241017,090400,64373050,21850,21900,21900,21850,709
20241017,090300,48849750,21900,21950,21950,21850,796
20241017,090200,31402900,21950,21800,21950,21800,376
20241017,090100,23160400,21750,21800,21800,21750,61
20241017,090000,21830650,21800,22050,22150,21750,994