KissMeData/089980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201300,470611700,22200,22200,22200,22200,229
20241007,201200,470611700,22200,22200,22200,22200,0
20241007,201100,470611700,22200,22200,22200,22200,0
20241007,201000,470611700,22200,22200,22200,22200,0
20241007,200900,470611700,22200,22200,22200,22200,0
20241007,200800,470611700,22200,22200,22200,22200,0
20241007,200700,470611700,22200,22200,22200,22200,0
20241007,200600,470611700,22200,22200,22200,22200,0
20241007,200500,470611700,22200,22200,22200,22200,0
20241007,200400,470611700,22200,22200,22200,22200,0
20241007,200300,470611700,22200,22200,22200,22200,0
20241007,200200,470611700,22200,22200,22200,22200,0
20241007,200100,470611700,22200,22200,22200,22200,0
20241007,200000,470611700,22200,22200,22200,22200,0
20241007,195900,470611700,22200,22200,22200,22200,0
20241007,195800,470611700,22200,22200,22200,22200,0
20241007,195700,470611700,22200,22200,22200,22200,0
20241007,195600,470611700,22200,22200,22200,22200,0
20241007,195500,470611700,22200,22200,22200,22200,0
20241007,195400,470611700,22200,22200,22200,22200,0
20241007,195300,470611700,22200,22200,22200,22200,0
20241007,195200,470611700,22200,22200,22200,22200,0
20241007,195100,470611700,22200,22200,22200,22200,0
20241007,195000,470611700,22200,22200,22200,22200,0
20241007,194900,470611700,22200,22200,22200,22200,0
20241007,194800,470611700,22200,22200,22200,22200,0
20241007,194700,470611700,22200,22200,22200,22200,0
20241007,194600,470611700,22200,22200,22200,22200,0
20241007,194500,470611700,22200,22200,22200,22200,0
20241007,194400,470611700,22200,22200,22200,22200,0
20241007,194300,470611700,22200,22200,22200,22200,229
20241007,194200,470611700,22200,22200,22200,22200,0
20241007,194100,470611700,22200,22200,22200,22200,0
20241007,194000,470611700,22200,22200,22200,22200,0
20241007,193900,470611700,22200,22200,22200,22200,0
20241007,193800,470611700,22200,22200,22200,22200,0
20241007,193700,470611700,22200,22200,22200,22200,0
20241007,193600,470611700,22200,22200,22200,22200,0
20241007,193500,470611700,22200,22200,22200,22200,0
20241007,193400,470611700,22200,22200,22200,22200,0
20241007,193300,470611700,22200,22200,22200,22200,0
20241007,193200,470611700,22200,22200,22200,22200,0
20241007,193100,470611700,22200,22200,22200,22200,0
20241007,193000,470611700,22200,22200,22200,22200,0
20241007,192900,470611700,22200,22200,22200,22200,0
20241007,192800,470611700,22200,22200,22200,22200,0
20241007,192700,470611700,22200,22200,22200,22200,0
20241007,192600,470611700,22200,22200,22200,22200,0
20241007,192500,470611700,22200,22200,22200,22200,0
20241007,192400,470611700,22200,22200,22200,22200,0
20241007,192300,470611700,22200,22200,22200,22200,0
20241007,192200,470611700,22200,22200,22200,22200,0
20241007,192100,470611700,22200,22200,22200,22200,0
20241007,192000,470611700,22200,22200,22200,22200,0
20241007,191900,470611700,22200,22200,22200,22200,0
20241007,191800,470611700,22200,22200,22200,22200,0
20241007,191700,470611700,22200,22200,22200,22200,0
20241007,191600,470611700,22200,22200,22200,22200,0
20241007,191500,470611700,22200,22200,22200,22200,0
20241007,191400,470611700,22200,22200,22200,22200,0
20241007,191300,470611700,22200,22200,22200,22200,229
20241007,191200,470611700,22200,22200,22200,22200,0
20241007,191100,470611700,22200,22200,22200,22200,0
20241007,191000,470611700,22200,22200,22200,22200,0
20241007,190900,470611700,22200,22200,22200,22200,0
20241007,190800,470611700,22200,22200,22200,22200,0
20241007,190700,470611700,22200,22200,22200,22200,0
20241007,190600,470611700,22200,22200,22200,22200,0
20241007,190500,470611700,22200,22200,22200,22200,0
20241007,190400,470611700,22200,22200,22200,22200,0
20241007,190300,470611700,22200,22200,22200,22200,0
20241007,190200,470611700,22200,22200,22200,22200,0
20241007,190100,470611700,22200,22200,22200,22200,0
20241007,190000,470611700,22200,22200,22200,22200,0
20241007,185900,470611700,22200,22200,22200,22200,0
20241007,185800,470611700,22200,22200,22200,22200,0
20241007,185700,470611700,22200,22200,22200,22200,0
20241007,185600,470611700,22200,22200,22200,22200,0
20241007,185500,470611700,22200,22200,22200,22200,0
20241007,185400,470611700,22200,22200,22200,22200,0
20241007,185300,470611700,22200,22200,22200,22200,0
20241007,185200,470611700,22200,22200,22200,22200,0
20241007,185100,470611700,22200,22200,22200,22200,0
20241007,185000,470611700,22200,22200,22200,22200,0
20241007,184900,470611700,22200,22200,22200,22200,0
20241007,184800,470611700,22200,22200,22200,22200,0
20241007,184700,470611700,22200,22200,22200,22200,0
20241007,184600,470611700,22200,22200,22200,22200,0
20241007,184500,470611700,22200,22200,22200,22200,0
20241007,184400,470611700,22200,22200,22200,22200,0
20241007,184300,470611700,22200,22200,22200,22200,229
20241007,184200,470611700,22200,22200,22200,22200,0
20241007,184100,470611700,22200,22200,22200,22200,0
20241007,184000,470611700,22200,22200,22200,22200,0
20241007,183900,470611700,22200,22200,22200,22200,0
20241007,183800,470611700,22200,22200,22200,22200,0
20241007,183700,470611700,22200,22200,22200,22200,0
20241007,183600,470611700,22200,22200,22200,22200,0
20241007,183500,470611700,22200,22200,22200,22200,0
20241007,183400,470611700,22200,22200,22200,22200,0
20241007,183300,470611700,22200,22200,22200,22200,0
20241007,183200,470611700,22200,22200,22200,22200,0
20241007,183100,470611700,22200,22200,22200,22200,0
20241007,183000,470611700,22200,22200,22200,22200,0
20241007,182900,470611700,22200,22200,22200,22200,0
20241007,182800,470611700,22200,22200,22200,22200,0
20241007,182700,470611700,22200,22200,22200,22200,0
20241007,182600,470611700,22200,22200,22200,22200,0
20241007,182500,470611700,22200,22200,22200,22200,0
20241007,182400,470611700,22200,22200,22200,22200,0
20241007,182300,470611700,22200,22200,22200,22200,0
20241007,182200,470611700,22200,22200,22200,22200,0
20241007,182100,470611700,22200,22200,22200,22200,0
20241007,182000,470611700,22200,22200,22200,22200,0
20241007,181900,470611700,22200,22200,22200,22200,0
20241007,181800,470611700,22200,22200,22200,22200,0
20241007,181700,470611700,22200,22200,22200,22200,0
20241007,181600,470611700,22200,22200,22200,22200,0
20241007,181500,470611700,22200,22200,22200,22200,0
20241007,181400,470611700,22200,22200,22200,22200,0
20241007,181300,470611700,22200,22200,22200,22200,229
20241007,181200,470611700,22200,22200,22200,22200,0
20241007,181100,470611700,22200,22200,22200,22200,0
20241007,181000,470611700,22200,22200,22200,22200,0
20241007,180900,470611700,22200,22200,22200,22200,0
20241007,180800,470611700,22200,22200,22200,22200,0
20241007,180700,470611700,22200,22200,22200,22200,0
20241007,180600,470611700,22200,22200,22200,22200,0
20241007,180500,470611700,22200,22200,22200,22200,0
20241007,180400,470611700,22200,22200,22200,22200,0
20241007,180300,470611700,22200,22200,22200,22200,0
20241007,180200,470611700,22200,22200,22200,22200,0
20241007,180100,470611700,22200,22200,22200,22200,0
20241007,180000,470611700,22200,22200,22200,22200,0
20241007,175900,470611700,22200,22200,22200,22200,0
20241007,175800,470611700,22200,22200,22200,22200,0
20241007,175700,470611700,22200,22200,22200,22200,0
20241007,175600,470611700,22200,22200,22200,22200,0
20241007,175500,470611700,22200,22200,22200,22200,0
20241007,175400,470611700,22200,22200,22200,22200,0
20241007,175300,470611700,22200,22200,22200,22200,0
20241007,175200,470611700,22200,22200,22200,22200,0
20241007,175100,470611700,22200,22200,22200,22200,0
20241007,175000,470611700,22200,22200,22200,22200,0
20241007,174900,470611700,22200,22200,22200,22200,0
20241007,174800,470611700,22200,22200,22200,22200,0
20241007,174700,470611700,22200,22200,22200,22200,0
20241007,174600,470611700,22200,22200,22200,22200,0
20241007,174500,470611700,22200,22200,22200,22200,0
20241007,174400,470611700,22200,22200,22200,22200,0
20241007,174300,470611700,22200,22200,22200,22200,229
20241007,174200,470611700,22200,22200,22200,22200,0
20241007,174100,470611700,22200,22200,22200,22200,0
20241007,174000,470611700,22200,22200,22200,22200,0
20241007,173900,470611700,22200,22200,22200,22200,0
20241007,173800,470611700,22200,22200,22200,22200,0
20241007,173700,470611700,22200,22200,22200,22200,0
20241007,173600,470611700,22200,22200,22200,22200,0
20241007,173500,470611700,22200,22200,22200,22200,0
20241007,173400,470611700,22200,22200,22200,22200,0
20241007,173300,470611700,22200,22200,22200,22200,0
20241007,173200,470611700,22200,22200,22200,22200,0
20241007,173100,470611700,22200,22200,22200,22200,0
20241007,173000,470611700,22200,22200,22200,22200,0
20241007,172900,470611700,22200,22200,22200,22200,0
20241007,172800,470611700,22200,22200,22200,22200,0
20241007,172700,470611700,22200,22200,22200,22200,0
20241007,172600,470611700,22200,22200,22200,22200,0
20241007,172500,470611700,22200,22200,22200,22200,0
20241007,172400,470611700,22200,22200,22200,22200,0
20241007,172300,470611700,22200,22200,22200,22200,0
20241007,172200,470611700,22200,22200,22200,22200,0
20241007,172100,470611700,22200,22200,22200,22200,0
20241007,172000,470611700,22200,22200,22200,22200,0
20241007,171900,470611700,22200,22200,22200,22200,0
20241007,171800,470611700,22200,22200,22200,22200,0
20241007,171700,470611700,22200,22200,22200,22200,0
20241007,171600,470611700,22200,22200,22200,22200,0
20241007,171500,470611700,22200,22200,22200,22200,0
20241007,171400,470611700,22200,22200,22200,22200,0
20241007,171300,470611700,22200,22200,22200,22200,229
20241007,171200,470611700,22200,22200,22200,22200,0
20241007,171100,470611700,22200,22200,22200,22200,0
20241007,171000,470611700,22200,22200,22200,22200,0
20241007,170900,470611700,22200,22200,22200,22200,0
20241007,170800,470611700,22200,22200,22200,22200,0
20241007,170700,470611700,22200,22200,22200,22200,0
20241007,170600,470611700,22200,22200,22200,22200,0
20241007,170500,470611700,22200,22200,22200,22200,0
20241007,170400,470611700,22200,22200,22200,22200,0
20241007,170300,470611700,22200,22200,22200,22200,0
20241007,170200,470611700,22200,22200,22200,22200,0
20241007,170100,470611700,22200,22200,22200,22200,0
20241007,170000,470611700,22200,22200,22200,22200,0
20241007,165900,470611700,22200,22200,22200,22200,0
20241007,165800,470611700,22200,22200,22200,22200,0
20241007,165700,470611700,22200,22200,22200,22200,0
20241007,165600,470611700,22200,22200,22200,22200,0
20241007,165500,470611700,22200,22200,22200,22200,0
20241007,165400,470611700,22200,22200,22200,22200,0
20241007,165300,470611700,22200,22200,22200,22200,0
20241007,165200,470611700,22200,22200,22200,22200,0
20241007,165100,470611700,22200,22200,22200,22200,0
20241007,165000,470611700,22200,22200,22200,22200,0
20241007,164900,470611700,22200,22200,22200,22200,0
20241007,164800,470611700,22200,22200,22200,22200,0
20241007,164700,470611700,22200,22200,22200,22200,0
20241007,164600,470611700,22200,22200,22200,22200,0
20241007,164500,470611700,22200,22200,22200,22200,0
20241007,164400,470611700,22200,22200,22200,22200,0
20241007,164300,470611700,22200,22200,22200,22200,229
20241007,164200,470611700,22200,22200,22200,22200,0
20241007,164100,470611700,22200,22200,22200,22200,0
20241007,164000,470611700,22200,22200,22200,22200,0
20241007,163900,470611700,22200,22200,22200,22200,0
20241007,163800,470611700,22200,22200,22200,22200,0
20241007,163700,470611700,22200,22200,22200,22200,0
20241007,163600,470611700,22200,22200,22200,22200,0
20241007,163500,470611700,22200,22200,22200,22200,0
20241007,163400,470611700,22200,22200,22200,22200,0
20241007,163300,470611700,22200,22200,22200,22200,0
20241007,163200,470611700,22200,22200,22200,22200,0
20241007,163100,470611700,22200,22200,22200,22200,0
20241007,163000,470611700,22200,22200,22200,22200,0
20241007,162900,470611700,22200,22200,22200,22200,0
20241007,162800,470611700,22200,22200,22200,22200,0
20241007,162700,470611700,22200,22200,22200,22200,0
20241007,162600,470611700,22200,22200,22200,22200,0
20241007,162500,470611700,22200,22200,22200,22200,0
20241007,162400,470611700,22200,22200,22200,22200,0
20241007,162300,470611700,22200,22200,22200,22200,0
20241007,162200,470611700,22200,22200,22200,22200,0
20241007,162100,470611700,22200,22200,22200,22200,0
20241007,162000,470611700,22200,22200,22200,22200,0
20241007,161900,470611700,22200,22200,22200,22200,0
20241007,161800,470611700,22200,22200,22200,22200,0
20241007,161700,470611700,22200,22200,22200,22200,0
20241007,161600,470611700,22200,22200,22200,22200,0
20241007,161500,470611700,22200,22200,22200,22200,0
20241007,161400,470611700,22200,22200,22200,22200,0
20241007,161300,470611700,22200,22200,22200,22200,229
20241007,161200,470611700,22200,22200,22200,22200,0
20241007,161100,470611700,22200,22200,22200,22200,0
20241007,161000,470611700,22200,22200,22200,22200,0
20241007,160900,470611700,22200,22200,22200,22200,0
20241007,160800,470611700,22200,22200,22200,22200,0
20241007,160700,470611700,22200,22200,22200,22200,0
20241007,160600,470611700,22200,22200,22200,22200,0
20241007,160500,470611700,22200,22200,22200,22200,0
20241007,160400,470611700,22200,22200,22200,22200,0
20241007,160300,470611700,22200,22200,22200,22200,0
20241007,160200,470611700,22200,22200,22200,22200,0
20241007,160100,470611700,22200,22200,22200,22200,0
20241007,160000,470611700,22200,22200,22200,22200,0
20241007,155900,470611700,22200,22200,22200,22200,0
20241007,155800,470611700,22200,22200,22200,22200,0
20241007,155700,470611700,22200,22200,22200,22200,0
20241007,155600,470611700,22200,22200,22200,22200,0
20241007,155500,470611700,22200,22200,22200,22200,0
20241007,155400,470611700,22200,22200,22200,22200,0
20241007,155300,470611700,22200,22200,22200,22200,0
20241007,155200,470611700,22200,22200,22200,22200,0
20241007,155100,470611700,22200,22200,22200,22200,0
20241007,155000,470611700,22200,22200,22200,22200,0
20241007,154900,470611700,22200,22200,22200,22200,0
20241007,154800,470611700,22200,22200,22200,22200,0
20241007,154700,470611700,22200,22200,22200,22200,0
20241007,154600,470611700,22200,22200,22200,22200,0
20241007,154500,470611700,22200,22200,22200,22200,0
20241007,154400,470611700,22200,22200,22200,22200,0
20241007,154300,470611700,22200,22200,22200,22200,229
20241007,154200,470611700,22200,22200,22200,22200,0
20241007,154100,470611700,22200,22200,22200,22200,0
20241007,154000,470611700,22200,22200,22200,22200,0
20241007,153900,470611700,22200,22200,22200,22200,0
20241007,153800,470611700,22200,22200,22200,22200,0
20241007,153700,470611700,22200,22200,22200,22200,0
20241007,153600,470611700,22200,22200,22200,22200,0
20241007,153500,470611700,22200,22200,22200,22200,0
20241007,153400,470611700,22200,22200,22200,22200,0
20241007,153300,470611700,22200,22200,22200,22200,0
20241007,153200,470611700,22200,22200,22200,22200,0
20241007,153100,470611700,22200,22200,22200,22200,0
20241007,153000,470611700,22200,22200,22200,22200,229
20241007,152900,465527900,22250,22250,22250,22250,0
20241007,152800,465527900,22250,22250,22250,22250,0
20241007,152700,465527900,22250,22250,22250,22250,0
20241007,152600,465527900,22250,22250,22250,22250,0
20241007,152500,465527900,22250,22250,22250,22250,0
20241007,152400,465527900,22250,22250,22250,22250,0
20241007,152300,465527900,22250,22250,22250,22250,0
20241007,152200,465527900,22250,22250,22250,22250,0
20241007,152100,465527900,22250,22250,22250,22250,0
20241007,152000,465527900,22250,22250,22250,22250,0
20241007,151900,465527900,22250,22150,22250,22150,584
20241007,151800,452561000,22200,22200,22200,22100,340
20241007,151700,445024600,22150,22150,22200,22150,50
20241007,151600,443916900,22100,22100,22100,22100,208
20241007,151500,439320100,22100,22100,22100,22100,137
20241007,151400,436292400,22100,22100,22100,22100,100
20241007,151300,434082400,22100,22100,22100,22100,31
20241007,151200,433397300,22100,22100,22100,22100,74
20241007,151100,431761900,22150,22150,22150,22150,4
20241007,151000,431673300,22200,22100,22200,22100,33
20241007,150900,430941050,22150,22150,22150,22150,33
20241007,150800,430210100,22150,22100,22150,22100,6
20241007,150700,430077250,22150,22100,22150,22100,100
20241007,150600,427862900,22100,22150,22150,22050,96
20241007,150500,425740950,22150,22150,22150,22150,8
20241007,150400,425563750,22150,22150,22150,22150,0
20241007,150300,425563750,22150,22150,22150,22150,30
20241007,150200,424899250,22150,22150,22150,22150,5
20241007,150100,424788500,22150,22150,22150,22150,13
20241007,150000,424500550,22200,22200,22200,22200,0
20241007,145900,424500550,22200,22150,22200,22150,53
20241007,145800,423326350,22200,22200,22200,22200,7
20241007,145700,423170950,22200,22200,22200,22200,25
20241007,145600,422615950,22200,22200,22200,22200,37
20241007,145500,421794550,22200,22200,22200,22200,0
20241007,145400,421794550,22200,22150,22200,22150,27
20241007,145300,421195250,22150,22150,22150,22150,30
20241007,145200,420530750,22150,22100,22150,22100,7
20241007,145100,420375750,22150,22150,22150,22150,50
20241007,145000,419268250,22150,22150,22150,22150,1
20241007,144900,419246100,22150,22150,22150,22150,10
20241007,144800,419024600,22150,22150,22150,22150,6
20241007,144700,418891700,22150,22150,22150,22150,0
20241007,144600,418891700,22150,22150,22150,22150,22
20241007,144500,418404400,22150,22150,22150,22150,63
20241007,144400,417008950,22100,22150,22150,22100,7
20241007,144300,416853950,22150,22150,22150,22150,0
20241007,144200,416853950,22150,22150,22150,22150,5
20241007,144100,416743200,22100,22100,22100,22100,0
20241007,144000,416743200,22100,22100,22100,22100,1
20241007,143900,416721100,22100,22100,22100,22100,6
20241007,143800,416588500,22100,22100,22100,22100,5
20241007,143700,416478000,22100,22100,22100,22100,7
20241007,143600,416323300,22100,22100,22100,22100,0
20241007,143500,416323300,22100,22100,22100,22050,157
20241007,143400,412858250,22150,22150,22150,22150,5
20241007,143300,412747500,22150,22150,22150,22150,25
20241007,143200,412193750,22150,22150,22150,22150,5
20241007,143100,412083000,22100,22100,22100,22100,5
20241007,143000,411972500,22100,22150,22200,22100,467
20241007,142900,401649050,22150,22150,22150,22150,10
20241007,142800,401427550,22150,22200,22200,22150,31
20241007,142700,400740650,22200,22200,22200,22200,6
20241007,142600,400607450,22200,22200,22200,22200,0
20241007,142500,400607450,22200,22200,22200,22200,5
20241007,142400,400496450,22200,22200,22200,22200,25
20241007,142300,399941450,22150,22150,22150,22150,10
20241007,142200,399719950,22150,22150,22150,22150,6
20241007,142100,399587050,22150,22200,22200,22150,21
20241007,142000,399121400,22200,22200,22200,22150,36
20241007,141900,398323500,22150,22200,22200,22150,64
20241007,141800,396904600,22150,22150,22150,22150,6
20241007,141700,396771700,22150,22150,22150,22150,6
20241007,141600,396638800,22100,22150,22150,22100,43
20241007,141500,395686400,22200,22200,22200,22200,30
20241007,141400,395020400,22200,22200,22200,22200,11
20241007,141300,394776200,22150,22150,22150,22150,87
20241007,141200,392849150,22150,22150,22150,22150,1
20241007,141100,392827000,22150,22150,22150,22150,7
20241007,141000,392671950,22150,22150,22150,22150,7
20241007,140900,392516900,22150,22150,22150,22150,0
20241007,140800,392516900,22150,22150,22150,22150,5
20241007,140700,392406150,22150,22150,22150,22150,5
20241007,140600,392295400,22150,22150,22150,22100,32
20241007,140500,391586650,22150,22100,22150,22100,10
20241007,140400,391365250,22100,22100,22100,22100,30
20241007,140300,390702250,22100,22150,22150,22100,104
20241007,140200,388402350,22150,22150,22150,22150,0
20241007,140100,388402350,22150,22150,22150,22150,7
20241007,140000,388247300,22150,22150,22150,22150,5
20241007,135900,388136550,22150,22150,22150,22150,0
20241007,135800,388136550,22150,22150,22150,22150,5
20241007,135700,388025800,22150,22150,22150,22150,6
20241007,135600,387892900,22150,22150,22150,22150,5
20241007,135500,387782150,22150,22150,22150,22150,0
20241007,135400,387782150,22150,22150,22150,22150,5
20241007,135300,387671400,22150,22150,22150,22150,6
20241007,135200,387538500,22150,22150,22150,22150,0
20241007,135100,387538500,22150,22150,22150,22150,5
20241007,135000,387427750,22150,22150,22150,22150,5
20241007,134900,387317000,22150,22150,22150,22150,31
20241007,134800,386630350,22150,22150,22150,22150,0
20241007,134700,386630350,22150,22150,22150,22150,5
20241007,134600,386519600,22150,22150,22150,22150,5
20241007,134500,386408850,22100,22100,22100,22100,1
20241007,134400,386386750,22150,22150,22150,22150,31
20241007,134300,385700100,22150,22150,22150,22150,6
20241007,134200,385567200,22150,22150,22150,22150,5
20241007,134100,385456450,22100,22100,22100,22100,16
20241007,134000,385102850,22150,22150,22150,22150,9
20241007,133900,384903500,22150,22200,22200,22150,16
20241007,133800,384548750,22200,22200,22200,22200,1
20241007,133700,384526550,22200,22200,22200,22200,24
20241007,133600,383993750,22150,22150,22150,22150,12
20241007,133500,383727950,22150,22150,22150,22150,0
20241007,133400,383727950,22150,22150,22150,22150,66
20241007,133300,382266050,22200,22200,22200,22200,5
20241007,133200,382155050,22200,22200,22200,22200,7
20241007,133100,381999650,22200,22150,22200,22150,511
20241007,133000,370672000,22150,22150,22150,22150,6
20241007,132900,370539100,22150,22150,22150,22150,5
20241007,132800,370428350,22150,22150,22150,22150,0
20241007,132700,370428350,22150,22150,22150,22150,6
20241007,132600,370295450,22150,22150,22150,22150,5
20241007,132500,370184700,22150,22150,22150,22150,5
20241007,132400,370073950,22150,22150,22150,22150,0
20241007,132300,370073950,22150,22150,22150,22150,7
20241007,132200,369918900,22150,22150,22150,22150,5
20241007,132100,369808150,22150,22150,22150,22150,0
20241007,132000,369808150,22150,22150,22150,22150,5
20241007,131900,369697400,22150,22150,22150,22150,31
20241007,131800,369010750,22100,22150,22150,22100,6
20241007,131700,368877900,22150,22150,22150,22150,0
20241007,131600,368877900,22150,22150,22150,22150,5
20241007,131500,368767150,22150,22150,22150,22150,6
20241007,131400,368634250,22150,22150,22150,22150,0
20241007,131300,368634250,22150,22150,22150,22150,5
20241007,131200,368523500,22100,22150,22150,22100,22
20241007,131100,368037050,22100,22100,22100,22100,48
20241007,131000,366976250,22150,22150,22150,22150,0
20241007,130900,366976250,22150,22150,22150,22150,0
20241007,130800,366976250,22150,22150,22150,22150,4
20241007,130700,366887650,22150,22150,22150,22150,0
20241007,130600,366887650,22150,22150,22150,22150,0
20241007,130500,366887650,22150,22150,22150,22150,25
20241007,130400,366333900,22100,22100,22100,22100,0
20241007,130300,366333900,22100,22100,22100,22100,0
20241007,130200,366333900,22100,22150,22150,22100,51
20241007,130100,365206750,22150,22150,22150,22150,1
20241007,130000,365184600,22150,22150,22150,22150,25
20241007,125900,364630850,22100,22100,22100,22100,0
20241007,125800,364630850,22100,22100,22100,22100,0
20241007,125700,364630850,22100,22100,22100,22100,8
20241007,125600,364454050,22100,22100,22100,22100,6
20241007,125500,364321450,22100,22100,22100,22100,36
20241007,125400,363525850,22150,22150,22150,22150,0
20241007,125300,363525850,22150,22150,22150,22150,0
20241007,125200,363525850,22150,22150,22150,22150,0
20241007,125100,363525850,22150,22150,22150,22150,0
20241007,125000,363525850,22150,22150,22150,22150,0
20241007,124900,363525850,22150,22100,22150,22100,441
20241007,124800,353779500,22050,22050,22050,22050,2431
20241007,124700,300175950,22050,22050,22050,22050,2
20241007,124600,300131850,22050,22050,22050,22050,0
20241007,124500,300131850,22050,22050,22050,22050,0
20241007,124400,300131850,22050,22050,22050,22050,0
20241007,124300,300131850,22050,22050,22050,22050,0
20241007,124200,300131850,22050,22050,22050,22050,0
20241007,124100,300131850,22050,22050,22050,22050,17
20241007,124000,299757000,22050,22050,22050,22050,0
20241007,123900,299757000,22050,22050,22050,22050,0
20241007,123800,299757000,22050,22050,22050,22050,0
20241007,123700,299757000,22050,22050,22050,22050,0
20241007,123600,299757000,22050,22050,22050,22050,1
20241007,123500,299734950,22050,22050,22050,22050,1
20241007,123400,299712900,22050,22050,22050,22050,0
20241007,123300,299712900,22050,22050,22050,22050,25
20241007,123200,299161650,22000,22000,22000,22000,5
20241007,123100,299051650,22000,22000,22000,22000,228
20241007,123000,294035650,21950,22000,22000,21950,3
20241007,122900,293969750,21950,22000,22000,21950,9
20241007,122800,293771950,22000,22050,22050,22000,29
20241007,122700,293133800,22000,22000,22000,22000,28
20241007,122600,292517800,22000,22000,22000,22000,0
20241007,122500,292517800,22000,22000,22000,22000,0
20241007,122400,292517800,22000,22000,22000,22000,30
20241007,122300,291857800,22050,22050,22050,22050,0
20241007,122200,291857800,22050,22050,22050,22050,0
20241007,122100,291857800,22050,22050,22050,22050,0
20241007,122000,291857800,22050,22050,22050,22050,0
20241007,121900,291857800,22050,22050,22050,22050,0
20241007,121800,291857800,22050,22050,22050,22050,25
20241007,121700,291306550,22000,22000,22000,22000,0
20241007,121600,291306550,22000,22000,22000,22000,150
20241007,121500,288006550,22050,22050,22050,22050,0
20241007,121400,288006550,22050,22050,22050,22050,2
20241007,121300,287962450,22050,22050,22050,22050,25
20241007,121200,287411200,22000,22000,22000,22000,0
20241007,121100,287411200,22000,22000,22000,22000,10
20241007,121000,287191200,22000,22000,22000,22000,1
20241007,120900,287169200,22000,22000,22000,22000,1
20241007,120800,287147200,22050,22050,22050,22050,9
20241007,120700,286948750,22050,22050,22050,22000,150
20241007,120600,283646250,22050,22050,22050,22050,0
20241007,120500,283646250,22050,22050,22050,22050,0
20241007,120400,283646250,22050,22050,22050,22050,0
20241007,120300,283646250,22050,22050,22050,22050,0
20241007,120200,283646250,22050,22050,22050,22050,0
20241007,120100,283646250,22050,22050,22050,22050,0
20241007,120000,283646250,22050,22050,22050,22050,0
20241007,115900,283646250,22050,22050,22050,22050,0
20241007,115800,283646250,22050,22050,22050,22050,0
20241007,115700,283646250,22050,22050,22050,22050,0
20241007,115600,283646250,22050,22050,22050,22050,25
20241007,115500,283095000,22000,22000,22000,22000,85
20241007,115400,281225000,22050,22050,22050,22050,0
20241007,115300,281225000,22050,22050,22050,22050,0
20241007,115200,281225000,22050,22050,22050,22050,0
20241007,115100,281225000,22050,22050,22050,22050,0
20241007,115000,281225000,22050,22050,22050,22050,0
20241007,114900,281225000,22050,22050,22050,22050,25
20241007,114800,280673750,21950,21950,21950,21950,0
20241007,114700,280673750,21950,21950,21950,21950,50
20241007,114600,279576250,22050,22050,22050,22050,1
20241007,114500,279554200,22050,22050,22050,22050,0
20241007,114400,279554200,22050,22050,22050,22050,0
20241007,114300,279554200,22050,22050,22050,22050,0
20241007,114200,279554200,22050,22050,22050,22050,25
20241007,114100,279002950,21950,21950,21950,21950,0
20241007,114000,279002950,21950,21950,21950,21950,10
20241007,113900,278783450,21950,21950,21950,21950,74
20241007,113800,277159150,22050,22050,22050,22050,0
20241007,113700,277159150,22050,22050,22050,22050,0
20241007,113600,277159150,22050,22050,22050,22050,0
20241007,113500,277159150,22050,22050,22050,22050,0
20241007,113400,277159150,22050,22050,22050,22050,0
20241007,113300,277159150,22050,22050,22050,22050,0
20241007,113200,277159150,22050,22050,22050,22050,25
20241007,113100,276607900,22000,22000,22000,22000,0
20241007,113000,276607900,22000,22000,22000,22000,0
20241007,112900,276607900,22000,22000,22000,22000,0
20241007,112800,276607900,22000,22000,22000,21950,65
20241007,112700,275178900,22050,22050,22050,22050,0
20241007,112600,275178900,22050,22050,22050,22050,0
20241007,112500,275178900,22050,22050,22050,22050,0
20241007,112400,275178900,22050,22050,22050,22050,0
20241007,112300,275178900,22050,22050,22050,22050,0
20241007,112200,275178900,22050,22050,22050,22050,0
20241007,112100,275178900,22050,22050,22050,22050,0
20241007,112000,275178900,22050,22050,22050,22050,0
20241007,111900,275178900,22050,22050,22050,22050,25
20241007,111800,274627650,22050,22050,22050,22050,0
20241007,111700,274627650,22050,22050,22050,22050,0
20241007,111600,274627650,22050,22050,22050,22050,1
20241007,111500,274605600,22050,22000,22050,22000,35
20241007,111400,273834350,22050,22050,22050,22050,0
20241007,111300,273834350,22050,22050,22050,22050,1
20241007,111200,273812300,22050,22050,22050,22050,0
20241007,111100,273812300,22050,22050,22050,22050,25
20241007,111000,273261050,22050,22050,22050,22050,0
20241007,110900,273261050,22050,22050,22050,22050,0
20241007,110800,273261050,22050,22050,22050,22050,25
20241007,110700,272709800,22050,22050,22050,22050,0
20241007,110600,272709800,22050,22050,22050,22050,0
20241007,110500,272709800,22050,22050,22050,22050,0
20241007,110400,272709800,22050,22050,22050,22050,1
20241007,110300,272687750,22050,22050,22050,22050,0
20241007,110200,272687750,22050,22050,22050,22050,2
20241007,110100,272643650,21950,21950,21950,21950,0
20241007,110000,272643650,21950,21950,21950,21950,1
20241007,105900,272621700,22050,22050,22050,22050,0
20241007,105800,272621700,22050,22000,22050,22000,58
20241007,105700,271345500,22050,22050,22050,22050,0
20241007,105600,271345500,22050,22050,22050,22050,0
20241007,105500,271345500,22050,22050,22050,22050,0
20241007,105400,271345500,22050,22050,22050,22050,12
20241007,105300,271080900,22000,22000,22000,22000,190
20241007,105200,266900900,22000,22000,22000,22000,0
20241007,105100,266900900,22000,22000,22000,22000,2
20241007,105000,266856900,21900,21900,21900,21900,0
20241007,104900,266856900,21900,21900,21900,21900,1821
20241007,104800,226977000,21900,22000,22000,21900,3368
20241007,104700,153183150,22050,22050,22050,22050,54
20241007,104600,151992450,22100,22100,22100,22100,0
20241007,104500,151992450,22100,22100,22100,22100,0
20241007,104400,151992450,22100,22100,22100,22100,0
20241007,104300,151992450,22100,22100,22100,22100,0
20241007,104200,151992450,22100,22100,22100,22100,0
20241007,104100,151992450,22100,22100,22100,22100,0
20241007,104000,151992450,22100,22100,22100,22100,0
20241007,103900,151992450,22100,22100,22100,22100,0
20241007,103800,151992450,22100,22100,22100,22100,3
20241007,103700,151926150,22100,22100,22100,22100,0
20241007,103600,151926150,22100,22100,22100,22100,0
20241007,103500,151926150,22100,22100,22100,22100,0
20241007,103400,151926150,22100,22100,22100,22100,0
20241007,103300,151926150,22100,22100,22100,22100,0
20241007,103200,151926150,22100,22050,22100,22050,8
20241007,103100,151749600,22050,22050,22050,22050,3
20241007,103000,151683450,22050,22050,22050,22050,0
20241007,102900,151683450,22050,22050,22050,22050,0
20241007,102800,151683450,22050,22050,22050,22050,220
20241007,102700,146832450,22100,22100,22100,22100,25
20241007,102600,146279950,22050,22050,22050,22050,1
20241007,102500,146257900,22100,22100,22100,22100,0
20241007,102400,146257900,22100,22100,22100,22100,50
20241007,102300,145152900,22100,22100,22100,22100,0
20241007,102200,145152900,22100,22100,22100,22050,162
20241007,102100,141574200,22100,22100,22100,22100,0
20241007,102000,141574200,22100,22050,22100,22050,132
20241007,101900,138661100,22100,22100,22100,22100,25
20241007,101800,138108600,22100,22100,22100,22100,0
20241007,101700,138108600,22100,22100,22100,22100,0
20241007,101600,138108600,22100,22100,22100,22100,1
20241007,101500,138086500,22100,22050,22100,22050,27
20241007,101400,137489850,22100,22100,22100,22100,1
20241007,101300,137467750,22100,22100,22100,22100,25
20241007,101200,136915250,22100,22100,22100,22100,1
20241007,101100,136893150,22100,22150,22150,22100,63
20241007,101000,135500350,22150,22100,22150,22100,34
20241007,100900,134747700,22100,22100,22100,22100,3
20241007,100800,134681400,22100,22100,22100,22100,11
20241007,100700,134438300,22100,22100,22100,22100,81
20241007,100600,132648200,22100,22100,22100,22100,0
20241007,100500,132648200,22100,22100,22100,22100,10
20241007,100400,132427200,22100,22100,22100,22100,2
20241007,100300,132383000,22100,22100,22100,22100,30
20241007,100200,131720000,22100,22150,22150,22100,254
20241007,100100,126106550,22150,22150,22150,22150,1
20241007,100000,126084400,22150,22100,22150,22100,38
20241007,095900,125244550,22100,22100,22100,22100,41
20241007,095800,124338450,22050,22050,22050,22050,118
20241007,095700,121736550,22050,22050,22050,22050,0
20241007,095600,121736550,22050,22050,22050,22050,4
20241007,095500,121648350,22100,22000,22100,22000,1064
20241007,095400,98239850,21950,22000,22000,21950,31
20241007,095300,97558150,21950,22000,22000,21950,62
20241007,095200,96197200,21950,22000,22000,21950,32
20241007,095100,95494550,22000,22000,22000,22000,0
20241007,095000,95494550,22000,22000,22000,22000,0
20241007,094900,95494550,22000,22000,22000,22000,3
20241007,094800,95428550,22000,22000,22000,22000,2
20241007,094700,95384550,22000,22000,22000,22000,0
20241007,094600,95384550,22000,21950,22000,21950,354
20241007,094500,87612750,21950,21950,21950,21950,3
20241007,094400,87546900,21950,21950,21950,21950,1
20241007,094300,87524950,21950,21950,21950,21950,0
20241007,094200,87524950,21950,21950,21950,21950,0
20241007,094100,87524950,21950,21950,21950,21950,10
20241007,094000,87305450,21950,21950,21950,21950,0
20241007,093900,87305450,21950,21950,21950,21950,0
20241007,093800,87305450,21950,21950,21950,21950,0
20241007,093700,87305450,21950,21950,21950,21950,0
20241007,093600,87305450,21950,21900,21950,21900,1080
20241007,093500,63652600,21900,21900,21900,21900,42
20241007,093400,62732800,21900,21850,21900,21850,11
20241007,093300,62492400,21850,21850,21850,21850,0
20241007,093200,62492400,21850,21850,21850,21850,230
20241007,093100,57466900,21850,21850,21850,21850,233
20241007,093000,52375850,21850,21850,21850,21850,0
20241007,092900,52375850,21850,21850,21850,21850,29
20241007,092800,51742200,21800,21850,21850,21800,771
20241007,092700,34931050,21900,21850,21900,21850,26
20241007,092600,34361700,21850,21900,21900,21850,500
20241007,092500,23433050,21950,21950,21950,21950,0
20241007,092400,23433050,21950,21950,21950,21950,25
20241007,092300,22884300,21950,21950,21950,21950,1
20241007,092200,22862350,21950,21950,21950,21950,116
20241007,092100,20316150,21950,21950,21950,21950,1
20241007,092000,20294200,21950,21950,21950,21950,182
20241007,091900,16299300,21950,21950,21950,21950,75
20241007,091800,14653050,21850,21900,21900,21850,16
20241007,091700,14303400,21850,21900,21900,21850,4
20241007,091600,14215950,21850,21850,21850,21850,1
20241007,091500,14194100,21800,21850,21850,21800,146
20241007,091400,11004050,21850,21850,21850,21850,106
20241007,091300,8687950,21850,21850,21850,21850,1
20241007,091200,8666100,21800,21800,21800,21800,35
20241007,091100,7903100,21950,21950,21950,21950,0
20241007,091000,7903100,21950,21950,21950,21950,0
20241007,090900,7903100,21950,21950,21950,21950,0
20241007,090800,7903100,21950,21950,21950,21950,0
20241007,090700,7903100,21950,21950,21950,21950,0
20241007,090600,7903100,21950,21950,21950,21950,2
20241007,090500,7859200,21800,21850,21850,21800,38
20241007,090400,7030750,21850,21900,21900,21850,144
20241007,090300,3883950,22000,21950,22000,21950,15
20241007,090200,3554450,21900,21900,21900,21900,0
20241007,090100,3554450,21900,22200,22200,21900,110
20241007,090000,1141400,21950,21950,21950,21950,52