KissMeData/089980/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200100,694063350,22150,22150,22150,22150,1180
20241002,200000,694063350,22150,22150,22150,22150,0
20241002,195900,694063350,22150,22150,22150,22150,0
20241002,195800,694063350,22150,22150,22150,22150,0
20241002,195700,694063350,22150,22150,22150,22150,0
20241002,195600,694063350,22150,22150,22150,22150,0
20241002,195500,694063350,22150,22150,22150,22150,0
20241002,195400,694063350,22150,22150,22150,22150,0
20241002,195300,694063350,22150,22150,22150,22150,0
20241002,195200,694063350,22150,22150,22150,22150,0
20241002,195100,694063350,22150,22150,22150,22150,0
20241002,195000,694063350,22150,22150,22150,22150,0
20241002,194900,694063350,22150,22150,22150,22150,0
20241002,194800,694063350,22150,22150,22150,22150,0
20241002,194700,694063350,22150,22150,22150,22150,0
20241002,194600,694063350,22150,22150,22150,22150,0
20241002,194500,694063350,22150,22150,22150,22150,0
20241002,194400,694063350,22150,22150,22150,22150,0
20241002,194300,694063350,22150,22150,22150,22150,0
20241002,194200,694063350,22150,22150,22150,22150,0
20241002,194100,694063350,22150,22150,22150,22150,0
20241002,194000,694063350,22150,22150,22150,22150,0
20241002,193900,694063350,22150,22150,22150,22150,0
20241002,193800,694063350,22150,22150,22150,22150,0
20241002,193700,694063350,22150,22150,22150,22150,0
20241002,193600,694063350,22150,22150,22150,22150,0
20241002,193500,694063350,22150,22150,22150,22150,0
20241002,193400,694063350,22150,22150,22150,22150,0
20241002,193300,694063350,22150,22150,22150,22150,0
20241002,193200,694063350,22150,22150,22150,22150,0
20241002,193100,694063350,22150,22150,22150,22150,1180
20241002,193000,694063350,22150,22150,22150,22150,0
20241002,192900,694063350,22150,22150,22150,22150,0
20241002,192800,694063350,22150,22150,22150,22150,0
20241002,192700,694063350,22150,22150,22150,22150,0
20241002,192600,694063350,22150,22150,22150,22150,0
20241002,192500,694063350,22150,22150,22150,22150,0
20241002,192400,694063350,22150,22150,22150,22150,0
20241002,192300,694063350,22150,22150,22150,22150,0
20241002,192200,694063350,22150,22150,22150,22150,0
20241002,192100,694063350,22150,22150,22150,22150,0
20241002,192000,694063350,22150,22150,22150,22150,0
20241002,191900,694063350,22150,22150,22150,22150,0
20241002,191800,694063350,22150,22150,22150,22150,0
20241002,191700,694063350,22150,22150,22150,22150,0
20241002,191600,694063350,22150,22150,22150,22150,0
20241002,191500,694063350,22150,22150,22150,22150,0
20241002,191400,694063350,22150,22150,22150,22150,0
20241002,191300,694063350,22150,22150,22150,22150,0
20241002,191200,694063350,22150,22150,22150,22150,0
20241002,191100,694063350,22150,22150,22150,22150,0
20241002,191000,694063350,22150,22150,22150,22150,0
20241002,190900,694063350,22150,22150,22150,22150,0
20241002,190800,694063350,22150,22150,22150,22150,0
20241002,190700,694063350,22150,22150,22150,22150,0
20241002,190600,694063350,22150,22150,22150,22150,0
20241002,190500,694063350,22150,22150,22150,22150,0
20241002,190400,694063350,22150,22150,22150,22150,0
20241002,190300,694063350,22150,22150,22150,22150,0
20241002,190200,694063350,22150,22150,22150,22150,0
20241002,190100,694063350,22150,22150,22150,22150,1180
20241002,190000,694063350,22150,22150,22150,22150,0
20241002,185900,694063350,22150,22150,22150,22150,0
20241002,185800,694063350,22150,22150,22150,22150,0
20241002,185700,694063350,22150,22150,22150,22150,0
20241002,185600,694063350,22150,22150,22150,22150,0
20241002,185500,694063350,22150,22150,22150,22150,0
20241002,185400,694063350,22150,22150,22150,22150,0
20241002,185300,694063350,22150,22150,22150,22150,0
20241002,185200,694063350,22150,22150,22150,22150,0
20241002,185100,694063350,22150,22150,22150,22150,0
20241002,185000,694063350,22150,22150,22150,22150,0
20241002,184900,694063350,22150,22150,22150,22150,0
20241002,184800,694063350,22150,22150,22150,22150,0
20241002,184700,694063350,22150,22150,22150,22150,0
20241002,184600,694063350,22150,22150,22150,22150,0
20241002,184500,694063350,22150,22150,22150,22150,0
20241002,184400,694063350,22150,22150,22150,22150,0
20241002,184300,694063350,22150,22150,22150,22150,0
20241002,184200,694063350,22150,22150,22150,22150,0
20241002,184100,694063350,22150,22150,22150,22150,0
20241002,184000,694063350,22150,22150,22150,22150,0
20241002,183900,694063350,22150,22150,22150,22150,0
20241002,183800,694063350,22150,22150,22150,22150,0
20241002,183700,694063350,22150,22150,22150,22150,0
20241002,183600,694063350,22150,22150,22150,22150,0
20241002,183500,694063350,22150,22150,22150,22150,0
20241002,183400,694063350,22150,22150,22150,22150,0
20241002,183300,694063350,22150,22150,22150,22150,0
20241002,183200,694063350,22150,22150,22150,22150,0
20241002,183100,694063350,22150,22150,22150,22150,1180
20241002,183000,694063350,22150,22150,22150,22150,0
20241002,182900,694063350,22150,22150,22150,22150,0
20241002,182800,694063350,22150,22150,22150,22150,0
20241002,182700,694063350,22150,22150,22150,22150,0
20241002,182600,694063350,22150,22150,22150,22150,0
20241002,182500,694063350,22150,22150,22150,22150,0
20241002,182400,694063350,22150,22150,22150,22150,0
20241002,182300,694063350,22150,22150,22150,22150,0
20241002,182200,694063350,22150,22150,22150,22150,0
20241002,182100,694063350,22150,22150,22150,22150,0
20241002,182000,694063350,22150,22150,22150,22150,0
20241002,181900,694063350,22150,22150,22150,22150,0
20241002,181800,694063350,22150,22150,22150,22150,0
20241002,181700,694063350,22150,22150,22150,22150,0
20241002,181600,694063350,22150,22150,22150,22150,0
20241002,181500,694063350,22150,22150,22150,22150,0
20241002,181400,694063350,22150,22150,22150,22150,0
20241002,181300,694063350,22150,22150,22150,22150,0
20241002,181200,694063350,22150,22150,22150,22150,0
20241002,181100,694063350,22150,22150,22150,22150,0
20241002,181000,694063350,22150,22150,22150,22150,0
20241002,180900,694063350,22150,22150,22150,22150,0
20241002,180800,694063350,22150,22150,22150,22150,0
20241002,180700,694063350,22150,22150,22150,22150,0
20241002,180600,694063350,22150,22150,22150,22150,0
20241002,180500,694063350,22150,22150,22150,22150,0
20241002,180400,694063350,22150,22150,22150,22150,0
20241002,180300,694063350,22150,22150,22150,22150,0
20241002,180200,694063350,22150,22150,22150,22150,0
20241002,180100,694063350,22150,22150,22150,22150,1180
20241002,180000,694063350,22150,22150,22150,22150,0
20241002,175900,694063350,22150,22150,22150,22150,0
20241002,175800,694063350,22150,22150,22150,22150,0
20241002,175700,694063350,22150,22150,22150,22150,0
20241002,175600,694063350,22150,22150,22150,22150,0
20241002,175500,694063350,22150,22150,22150,22150,0
20241002,175400,694063350,22150,22150,22150,22150,0
20241002,175300,694063350,22150,22150,22150,22150,0
20241002,175200,694063350,22150,22150,22150,22150,0
20241002,175100,694063350,22150,22150,22150,22150,0
20241002,175000,694063350,22150,22150,22150,22150,0
20241002,174900,694063350,22150,22150,22150,22150,0
20241002,174800,694063350,22150,22150,22150,22150,0
20241002,174700,694063350,22150,22150,22150,22150,0
20241002,174600,694063350,22150,22150,22150,22150,0
20241002,174500,694063350,22150,22150,22150,22150,0
20241002,174400,694063350,22150,22150,22150,22150,0
20241002,174300,694063350,22150,22150,22150,22150,0
20241002,174200,694063350,22150,22150,22150,22150,0
20241002,174100,694063350,22150,22150,22150,22150,0
20241002,174000,694063350,22150,22150,22150,22150,0
20241002,173900,694063350,22150,22150,22150,22150,0
20241002,173800,694063350,22150,22150,22150,22150,0
20241002,173700,694063350,22150,22150,22150,22150,0
20241002,173600,694063350,22150,22150,22150,22150,0
20241002,173500,694063350,22150,22150,22150,22150,0
20241002,173400,694063350,22150,22150,22150,22150,0
20241002,173300,694063350,22150,22150,22150,22150,0
20241002,173200,694063350,22150,22150,22150,22150,0
20241002,173100,694063350,22150,22150,22150,22150,1180
20241002,173000,694063350,22150,22150,22150,22150,0
20241002,172900,694063350,22150,22150,22150,22150,0
20241002,172800,694063350,22150,22150,22150,22150,0
20241002,172700,694063350,22150,22150,22150,22150,0
20241002,172600,694063350,22150,22150,22150,22150,0
20241002,172500,694063350,22150,22150,22150,22150,0
20241002,172400,694063350,22150,22150,22150,22150,0
20241002,172300,694063350,22150,22150,22150,22150,0
20241002,172200,694063350,22150,22150,22150,22150,0
20241002,172100,694063350,22150,22150,22150,22150,0
20241002,172000,694063350,22150,22150,22150,22150,0
20241002,171900,694063350,22150,22150,22150,22150,0
20241002,171800,694063350,22150,22150,22150,22150,0
20241002,171700,694063350,22150,22150,22150,22150,0
20241002,171600,694063350,22150,22150,22150,22150,0
20241002,171500,694063350,22150,22150,22150,22150,0
20241002,171400,694063350,22150,22150,22150,22150,0
20241002,171300,694063350,22150,22150,22150,22150,0
20241002,171200,694063350,22150,22150,22150,22150,0
20241002,171100,694063350,22150,22150,22150,22150,0
20241002,171000,694063350,22150,22150,22150,22150,0
20241002,170900,694063350,22150,22150,22150,22150,0
20241002,170800,694063350,22150,22150,22150,22150,0
20241002,170700,694063350,22150,22150,22150,22150,0
20241002,170600,694063350,22150,22150,22150,22150,0
20241002,170500,694063350,22150,22150,22150,22150,0
20241002,170400,694063350,22150,22150,22150,22150,0
20241002,170300,694063350,22150,22150,22150,22150,0
20241002,170200,694063350,22150,22150,22150,22150,0
20241002,170100,694063350,22150,22150,22150,22150,1180
20241002,170000,694063350,22150,22150,22150,22150,0
20241002,165900,694063350,22150,22150,22150,22150,0
20241002,165800,694063350,22150,22150,22150,22150,0
20241002,165700,694063350,22150,22150,22150,22150,0
20241002,165600,694063350,22150,22150,22150,22150,0
20241002,165500,694063350,22150,22150,22150,22150,0
20241002,165400,694063350,22150,22150,22150,22150,0
20241002,165300,694063350,22150,22150,22150,22150,0
20241002,165200,694063350,22150,22150,22150,22150,0
20241002,165100,694063350,22150,22150,22150,22150,0
20241002,165000,694063350,22150,22150,22150,22150,0
20241002,164900,694063350,22150,22150,22150,22150,0
20241002,164800,694063350,22150,22150,22150,22150,0
20241002,164700,694063350,22150,22150,22150,22150,0
20241002,164600,694063350,22150,22150,22150,22150,0
20241002,164500,694063350,22150,22150,22150,22150,0
20241002,164400,694063350,22150,22150,22150,22150,0
20241002,164300,694063350,22150,22150,22150,22150,0
20241002,164200,694063350,22150,22150,22150,22150,0
20241002,164100,694063350,22150,22150,22150,22150,0
20241002,164000,694063350,22150,22150,22150,22150,0
20241002,163900,694063350,22150,22150,22150,22150,0
20241002,163800,694063350,22150,22150,22150,22150,0
20241002,163700,694063350,22150,22150,22150,22150,0
20241002,163600,694063350,22150,22150,22150,22150,0
20241002,163500,694063350,22150,22150,22150,22150,0
20241002,163400,694063350,22150,22150,22150,22150,0
20241002,163300,694063350,22150,22150,22150,22150,0
20241002,163200,694063350,22150,22150,22150,22150,0
20241002,163100,694063350,22150,22150,22150,22150,1180
20241002,163000,694063350,22150,22150,22150,22150,0
20241002,162900,694063350,22150,22150,22150,22150,0
20241002,162800,694063350,22150,22150,22150,22150,0
20241002,162700,694063350,22150,22150,22150,22150,0
20241002,162600,694063350,22150,22150,22150,22150,0
20241002,162500,694063350,22150,22150,22150,22150,0
20241002,162400,694063350,22150,22150,22150,22150,0
20241002,162300,694063350,22150,22150,22150,22150,0
20241002,162200,694063350,22150,22150,22150,22150,0
20241002,162100,694063350,22150,22150,22150,22150,0
20241002,162000,694063350,22150,22150,22150,22150,0
20241002,161900,694063350,22150,22150,22150,22150,0
20241002,161800,694063350,22150,22150,22150,22150,0
20241002,161700,694063350,22150,22150,22150,22150,0
20241002,161600,694063350,22150,22150,22150,22150,0
20241002,161500,694063350,22150,22150,22150,22150,0
20241002,161400,694063350,22150,22150,22150,22150,0
20241002,161300,694063350,22150,22150,22150,22150,0
20241002,161200,694063350,22150,22150,22150,22150,0
20241002,161100,694063350,22150,22150,22150,22150,0
20241002,161000,694063350,22150,22150,22150,22150,0
20241002,160900,694063350,22150,22150,22150,22150,0
20241002,160800,694063350,22150,22150,22150,22150,0
20241002,160700,694063350,22150,22150,22150,22150,0
20241002,160600,694063350,22150,22150,22150,22150,0
20241002,160500,694063350,22150,22150,22150,22150,0
20241002,160400,694063350,22150,22150,22150,22150,0
20241002,160300,694063350,22150,22150,22150,22150,0
20241002,160200,694063350,22150,22150,22150,22150,0
20241002,160100,694063350,22150,22150,22150,22150,1180
20241002,160000,694063350,22150,22150,22150,22150,0
20241002,155900,694063350,22150,22150,22150,22150,0
20241002,155800,694063350,22150,22150,22150,22150,0
20241002,155700,694063350,22150,22150,22150,22150,0
20241002,155600,694063350,22150,22150,22150,22150,0
20241002,155500,694063350,22150,22150,22150,22150,0
20241002,155400,694063350,22150,22150,22150,22150,0
20241002,155300,694063350,22150,22150,22150,22150,0
20241002,155200,694063350,22150,22150,22150,22150,0
20241002,155100,694063350,22150,22150,22150,22150,0
20241002,155000,694063350,22150,22150,22150,22150,0
20241002,154900,694063350,22150,22150,22150,22150,0
20241002,154800,694063350,22150,22150,22150,22150,0
20241002,154700,694063350,22150,22150,22150,22150,0
20241002,154600,694063350,22150,22150,22150,22150,0
20241002,154500,694063350,22150,22150,22150,22150,0
20241002,154400,694063350,22150,22150,22150,22150,0
20241002,154300,694063350,22150,22150,22150,22150,0
20241002,154200,694063350,22150,22150,22150,22150,0
20241002,154100,694063350,22150,22150,22150,22150,0
20241002,154000,694063350,22150,22150,22150,22150,0
20241002,153900,694063350,22150,22150,22150,22150,0
20241002,153800,694063350,22150,22150,22150,22150,0
20241002,153700,694063350,22150,22150,22150,22150,0
20241002,153600,694063350,22150,22150,22150,22150,0
20241002,153500,694063350,22150,22150,22150,22150,0
20241002,153400,694063350,22150,22150,22150,22150,0
20241002,153300,694063350,22150,22150,22150,22150,0
20241002,153200,694063350,22150,22150,22150,22150,0
20241002,153100,694063350,22150,22150,22150,22150,1180
20241002,153000,694063350,22150,22150,22150,22150,1180
20241002,152900,667926350,22250,22250,22250,22250,0
20241002,152800,667926350,22250,22250,22250,22250,0
20241002,152700,667926350,22250,22250,22250,22250,0
20241002,152600,667926350,22250,22250,22250,22250,0
20241002,152500,667926350,22250,22250,22250,22250,0
20241002,152400,667926350,22250,22250,22250,22250,0
20241002,152300,667926350,22250,22250,22250,22250,0
20241002,152200,667926350,22250,22250,22250,22250,0
20241002,152100,667926350,22250,22250,22250,22250,0
20241002,152000,667926350,22250,22250,22250,22250,0
20241002,151900,667926350,22250,22000,22300,22000,613
20241002,151800,654327650,22100,21950,22100,21950,501
20241002,151700,643317450,21900,21800,21950,21800,62
20241002,151600,641957050,21950,21850,21950,21800,616
20241002,151500,628473550,21800,21850,21850,21800,185
20241002,151400,624437550,21800,21850,21850,21800,127
20241002,151300,621667600,21900,21900,21900,21900,55
20241002,151200,620463100,21900,21900,21900,21900,2
20241002,151100,620419300,21900,21900,21900,21900,55
20241002,151000,619214800,21900,21850,21900,21850,2
20241002,150900,619171050,21950,21950,21950,21950,56
20241002,150800,617941850,21850,21850,21850,21850,6
20241002,150700,617810750,21950,21850,21950,21850,165
20241002,150600,614200050,21900,21900,21900,21900,12
20241002,150500,613937250,21900,21900,21900,21900,55
20241002,150400,612732750,21850,21850,21850,21850,21
20241002,150300,612273900,21850,21950,21950,21850,76
20241002,150200,610607800,21950,21950,21950,21950,6
20241002,150100,610476100,21950,21900,21950,21900,55
20241002,150000,609270950,21900,21900,21900,21900,0
20241002,145900,609270950,21900,21900,21900,21900,55
20241002,145800,608066450,21900,21900,21900,21900,0
20241002,145700,608066450,21900,21850,21900,21800,475
20241002,145600,597686100,21850,21850,21850,21850,19
20241002,145500,597270950,21900,22000,22050,21900,87
20241002,145400,595357450,21900,21900,21900,21900,21
20241002,145300,594897550,22100,21950,22100,21950,55
20241002,145200,593684850,22050,22050,22050,22050,0
20241002,145100,593684850,22050,21900,22050,21900,55
20241002,145000,592477600,21900,21900,21900,21900,0
20241002,144900,592477600,21900,21900,21950,21900,346
20241002,144800,584899300,21850,21850,21850,21850,0
20241002,144700,584899300,21850,21900,21900,21850,275
20241002,144600,578876900,21950,21900,21950,21900,180
20241002,144500,574926400,21900,22050,22200,21900,643
20241002,144400,560804950,22000,22000,22000,22000,52
20241002,144300,559660950,22200,22100,22200,22100,55
20241002,144200,558440250,22050,22050,22050,22050,0
20241002,144100,558440250,22050,22100,22200,22050,60
20241002,144000,557111700,22100,22100,22100,22100,0
20241002,143900,557111700,22100,22050,22100,22050,55
20241002,143800,555896950,22050,22050,22050,22050,0
20241002,143700,555896950,22050,22050,22050,22050,55
20241002,143600,554684200,22050,22050,22050,22050,0
20241002,143500,554684200,22050,22050,22050,22050,55
20241002,143400,553471450,22100,22100,22100,22100,0
20241002,143300,553471450,22100,22000,22100,22000,55
20241002,143200,552256550,22000,22000,22000,22000,0
20241002,143100,552256550,22000,22000,22000,22000,55
20241002,143000,551046550,22100,22100,22100,22100,0
20241002,142900,551046550,22100,22100,22100,22100,0
20241002,142800,551046550,22100,22100,22100,22100,0
20241002,142700,551046550,22100,22100,22100,22100,0
20241002,142600,551046550,22100,22100,22100,22100,0
20241002,142500,551046550,22100,22100,22100,22100,0
20241002,142400,551046550,22100,22000,22100,21950,222
20241002,142300,546153050,21950,21950,21950,21950,80
20241002,142200,544397050,22050,22000,22050,22000,100
20241002,142100,542195550,22050,22000,22050,22000,100
20241002,142000,539990900,21900,21950,22000,21900,182
20241002,141900,535993000,22000,22000,22000,22000,0
20241002,141800,535993000,22000,22000,22000,22000,0
20241002,141700,535993000,22000,22000,22050,21900,329
20241002,141600,528779200,22050,22050,22050,22050,0
20241002,141500,528779200,22050,22050,22050,22050,1
20241002,141400,528757150,22000,22000,22000,22000,200
20241002,141300,524357150,22000,22000,22000,22000,0
20241002,141200,524357150,22000,22000,22000,22000,1
20241002,141100,524335150,21950,21950,21950,21950,0
20241002,141000,524335150,21950,21950,21950,21950,0
20241002,140900,524335150,21950,21950,21950,21950,0
20241002,140800,524335150,21950,21950,21950,21950,0
20241002,140700,524335150,21950,21950,21950,21950,0
20241002,140600,524335150,21950,21950,21950,21950,1
20241002,140500,524313200,22000,22000,22000,22000,1
20241002,140400,524291200,22000,22000,22000,22000,0
20241002,140300,524291200,22000,22000,22000,22000,0
20241002,140200,524291200,22000,22000,22000,22000,4
20241002,140100,524203200,22000,22000,22000,22000,0
20241002,140000,524203200,22000,22000,22000,22000,10
20241002,135900,523983200,22000,22000,22000,22000,0
20241002,135800,523983200,22000,22000,22000,22000,0
20241002,135700,523983200,22000,22000,22000,22000,0
20241002,135600,523983200,22000,22000,22000,22000,0
20241002,135500,523983200,22000,21950,22000,21950,101
20241002,135400,521761250,22000,22000,22000,22000,0
20241002,135300,521761250,22000,22000,22000,22000,0
20241002,135200,521761250,22000,22000,22000,22000,0
20241002,135100,521761250,22000,22000,22000,22000,0
20241002,135000,521761250,22000,22000,22000,22000,2
20241002,134900,521717250,22000,22000,22000,22000,3
20241002,134800,521651250,22000,22000,22000,22000,10
20241002,134700,521431250,21950,21950,21950,21950,0
20241002,134600,521431250,21950,21950,21950,21950,0
20241002,134500,521431250,21950,21950,21950,21950,0
20241002,134400,521431250,21950,21950,21950,21950,0
20241002,134300,521431250,21950,21950,21950,21950,0
20241002,134200,521431250,21950,21950,21950,21950,0
20241002,134100,521431250,21950,21950,21950,21950,0
20241002,134000,521431250,21950,21950,21950,21950,0
20241002,133900,521431250,21950,21950,21950,21950,0
20241002,133800,521431250,21950,21950,21950,21950,73
20241002,133700,519828900,22000,22000,22000,22000,0
20241002,133600,519828900,22000,22000,22000,22000,0
20241002,133500,519828900,22000,22000,22000,22000,4
20241002,133400,519740900,22000,22000,22000,22000,0
20241002,133300,519740900,22000,22000,22000,22000,0
20241002,133200,519740900,22000,22000,22000,22000,48
20241002,133100,518684900,22000,22000,22000,22000,0
20241002,133000,518684900,22000,22000,22000,22000,0
20241002,132900,518684900,22000,22000,22000,22000,0
20241002,132800,518684900,22000,22000,22000,22000,0
20241002,132700,518684900,22000,22000,22000,22000,22
20241002,132600,518200900,22050,22050,22050,22050,61
20241002,132500,516855850,22000,22000,22000,22000,0
20241002,132400,516855850,22000,22000,22000,22000,0
20241002,132300,516855850,22000,22000,22000,22000,0
20241002,132200,516855850,22000,22000,22000,22000,0
20241002,132100,516855850,22000,22000,22000,22000,40
20241002,132000,515975850,22050,22050,22050,22050,0
20241002,131900,515975850,22050,22050,22050,22050,22
20241002,131800,515490750,22050,22050,22050,22050,0
20241002,131700,515490750,22050,22050,22050,22050,0
20241002,131600,515490750,22050,22050,22050,22050,0
20241002,131500,515490750,22050,22050,22050,22050,0
20241002,131400,515490750,22050,22050,22050,22050,1
20241002,131300,515468700,21950,21950,21950,21950,0
20241002,131200,515468700,21950,22000,22000,21950,76
20241002,131100,513799800,22000,22050,22050,22000,60
20241002,131000,512477300,22050,22050,22050,22050,49
20241002,130900,511396850,22000,22000,22000,22000,1
20241002,130800,511374850,22050,22000,22050,22000,22
20241002,130700,510890550,22000,22000,22000,22000,0
20241002,130600,510890550,22000,22000,22000,22000,0
20241002,130500,510890550,22000,22000,22000,22000,0
20241002,130400,510890550,22000,22000,22000,22000,85
20241002,130300,509020550,22000,22000,22000,22000,0
20241002,130200,509020550,22000,22000,22000,22000,1
20241002,130100,508998550,22000,22000,22000,22000,0
20241002,130000,508998550,22000,22000,22000,22000,10
20241002,125900,508778550,22000,22000,22000,22000,0
20241002,125800,508778550,22000,22000,22000,22000,0
20241002,125700,508778550,22000,22000,22000,22000,5
20241002,125600,508668550,21950,21950,21950,21950,262
20241002,125500,502917650,21950,21950,21950,21950,0
20241002,125400,502917650,21950,21950,21950,21950,0
20241002,125300,502917650,21950,21900,21950,21900,13
20241002,125200,502632800,21850,21900,21900,21850,51
20241002,125100,501515950,21850,21850,21850,21850,0
20241002,125000,501515950,21850,21900,21900,21850,46
20241002,124900,500510800,21850,21900,21900,21850,94
20241002,124800,498452750,21900,21900,21900,21900,0
20241002,124700,498452750,21900,21900,21900,21900,0
20241002,124600,498452750,21900,21900,21900,21900,131
20241002,124500,495583850,21900,21900,21900,21900,0
20241002,124400,495583850,21900,21900,21900,21900,4
20241002,124300,495496250,21900,21900,21900,21900,50
20241002,124200,494401250,21900,21900,21900,21900,100
20241002,124100,492211250,21900,21900,21900,21900,46
20241002,124000,491203850,21950,21900,21950,21900,104
20241002,123900,488924350,21900,21900,21900,21900,0
20241002,123800,488924350,21900,21900,21900,21900,0
20241002,123700,488924350,21900,21950,21950,21750,1103
20241002,123600,464850750,21950,21950,21950,21850,4059
20241002,123500,375957000,21950,22000,22000,21950,73
20241002,123400,374353200,22000,22050,22100,21850,1225
20241002,123300,347533150,22000,22000,22000,22000,6
20241002,123200,347401150,22050,22000,22050,22000,7
20241002,123100,347247100,22000,22000,22000,22000,1
20241002,123000,347225100,22000,22000,22000,22000,0
20241002,122900,347225100,22000,22000,22000,22000,40
20241002,122800,346345100,21950,21950,21950,21950,16
20241002,122700,345993900,22000,22000,22000,22000,0
20241002,122600,345993900,22000,22000,22000,22000,1
20241002,122500,345971900,22050,22050,22050,22050,0
20241002,122400,345971900,22050,22050,22050,22050,1
20241002,122300,345949850,22050,22050,22050,22050,2
20241002,122200,345905750,22000,21900,22000,21900,325
20241002,122100,338769050,21900,21950,21950,21900,129
20241002,122000,335942500,21950,22050,22050,21950,1363
20241002,121900,305968350,22050,22050,22050,22050,2
20241002,121800,305924250,22050,22050,22050,22050,0
20241002,121700,305924250,22050,22050,22050,22050,0
20241002,121600,305924250,22050,22050,22100,22050,19
20241002,121500,305505250,22050,22150,22150,22050,123
20241002,121400,302789200,22050,22050,22050,22050,0
20241002,121300,302789200,22050,22050,22050,22050,4
20241002,121200,302701000,22150,22150,22150,22150,1
20241002,121100,302678850,22150,22150,22150,22150,1
20241002,121000,302656700,22150,22150,22150,22150,10
20241002,120900,302435200,22150,22150,22150,22150,3
20241002,120800,302368750,22050,22050,22050,22050,0
20241002,120700,302368750,22050,22050,22050,22050,0
20241002,120600,302368750,22050,22050,22050,22050,64
20241002,120500,300957550,22100,22100,22100,22100,0
20241002,120400,300957550,22100,22100,22100,22100,1
20241002,120300,300935450,22100,22100,22100,22100,3
20241002,120200,300869150,22050,22050,22050,22050,1
20241002,120100,300847100,22100,22100,22100,22100,5
20241002,120000,300736600,22100,22100,22100,22100,0
20241002,115900,300736600,22100,22100,22100,22100,0
20241002,115800,300736600,22100,22100,22100,22100,0
20241002,115700,300736600,22100,22100,22100,22100,0
20241002,115600,300736600,22100,22100,22100,22100,3
20241002,115500,300670300,22050,22050,22050,22050,1
20241002,115400,300648250,22100,22100,22100,22100,0
20241002,115300,300648250,22100,22100,22100,22100,0
20241002,115200,300648250,22100,22100,22100,22100,1
20241002,115100,300626150,22000,22000,22000,22000,0
20241002,115000,300626150,22000,22000,22000,22000,1
20241002,114900,300604150,22100,22100,22100,22100,0
20241002,114800,300604150,22100,22100,22100,22100,1
20241002,114700,300582050,22100,22100,22100,22100,0
20241002,114600,300582050,22100,22100,22100,22100,6
20241002,114500,300449450,22050,22050,22050,22050,0
20241002,114400,300449450,22050,22050,22050,22050,23
20241002,114300,299942300,22000,22050,22050,22000,213
20241002,114200,295252350,22100,22100,22100,22100,0
20241002,114100,295252350,22100,22100,22100,22100,0
20241002,114000,295252350,22100,22100,22100,22100,0
20241002,113900,295252350,22100,22100,22200,22050,425
20241002,113800,285860400,22150,22150,22150,22150,0
20241002,113700,285860400,22150,22150,22150,22150,24
20241002,113600,285328800,22150,22150,22150,22150,0
20241002,113500,285328800,22150,22150,22150,22150,0
20241002,113400,285328800,22150,22150,22150,22150,0
20241002,113300,285328800,22150,22150,22150,22150,63
20241002,113200,283933350,22200,22250,22250,22200,13
20241002,113100,283644600,22200,22200,22200,22200,0
20241002,113000,283644600,22200,22200,22200,22200,50
20241002,112900,282534600,22200,22200,22200,22200,1
20241002,112800,282512400,22250,22250,22250,22250,0
20241002,112700,282512400,22250,22250,22250,22250,3
20241002,112600,282445650,22200,22200,22200,22200,0
20241002,112500,282445650,22200,22200,22200,22200,21
20241002,112400,281979450,22200,22200,22200,22200,0
20241002,112300,281979450,22200,22200,22200,22200,0
20241002,112200,281979450,22200,22200,22200,22200,0
20241002,112100,281979450,22200,22200,22200,22200,0
20241002,112000,281979450,22200,22200,22200,22200,0
20241002,111900,281979450,22200,22200,22200,22200,15
20241002,111800,281646450,22250,22200,22250,22200,33
20241002,111700,280913700,22200,22250,22250,22200,5
20241002,111600,280802550,22200,22200,22200,22150,486
20241002,111500,270013850,22200,22200,22200,22200,3
20241002,111400,269947250,22200,22200,22200,22200,2
20241002,111300,269902850,22200,22200,22200,22200,5
20241002,111200,269791850,22150,22150,22150,22150,0
20241002,111100,269791850,22150,22150,22150,22150,0
20241002,111000,269791850,22150,22150,22150,22150,0
20241002,110900,269791850,22150,22200,22200,22150,15
20241002,110800,269459500,22150,22150,22150,22150,32
20241002,110700,268750700,22200,22200,22200,22200,0
20241002,110600,268750700,22200,22200,22200,22200,12
20241002,110500,268484300,22150,22150,22150,22150,43
20241002,110400,267531850,22100,22100,22150,22100,121
20241002,110300,264854600,22100,22100,22100,22100,0
20241002,110200,264854600,22100,22100,22100,22100,1
20241002,110100,264832500,22100,22100,22100,22100,0
20241002,110000,264832500,22100,22100,22100,22100,0
20241002,105900,264832500,22100,22100,22100,22100,0
20241002,105800,264832500,22100,22100,22100,22100,2
20241002,105700,264788300,22050,22050,22050,22050,2
20241002,105600,264744200,22050,22050,22050,22050,3
20241002,105500,264678050,22050,22000,22050,22000,2
20241002,105400,264634000,22100,22100,22100,22100,0
20241002,105300,264634000,22100,22100,22100,22100,0
20241002,105200,264634000,22100,22100,22100,22100,1
20241002,105100,264611900,22100,22100,22100,22100,2
20241002,105000,264567700,22000,22100,22100,22000,159
20241002,104900,261068800,22100,22100,22100,22100,0
20241002,104800,261068800,22100,22100,22100,22100,5
20241002,104700,260958300,22050,22050,22050,22050,5
20241002,104600,260848050,22050,22050,22050,22050,0
20241002,104500,260848050,22050,22050,22050,22050,0
20241002,104400,260848050,22050,22050,22050,22050,136
20241002,104300,257849250,22000,22050,22050,22000,60
20241002,104200,256528850,22050,22050,22050,22050,20
20241002,104100,256087850,22050,22050,22050,22050,0
20241002,104000,256087850,22050,22050,22050,22050,0
20241002,103900,256087850,22050,22050,22050,22050,1
20241002,103800,256065800,22100,22100,22100,22100,0
20241002,103700,256065800,22100,22100,22100,22100,0
20241002,103600,256065800,22100,22100,22100,22100,9
20241002,103500,255866900,22100,22050,22100,22050,11
20241002,103400,255624250,22100,22100,22100,22100,0
20241002,103300,255624250,22100,22100,22100,22100,0
20241002,103200,255624250,22100,22000,22100,22000,40
20241002,103100,254742450,22050,22000,22050,22000,11
20241002,103000,254500200,22050,22000,22050,22000,4
20241002,102900,254412100,22050,22000,22050,22000,309
20241002,102800,247614000,22000,22000,22000,22000,0
20241002,102700,247614000,22000,22000,22000,22000,140
20241002,102600,244534000,21950,21950,21950,21950,0
20241002,102500,244534000,21950,21950,21950,21950,1
20241002,102400,244512050,21950,21950,21950,21950,0
20241002,102300,244512050,21950,21950,21950,21950,0
20241002,102200,244512050,21950,21950,21950,21950,0
20241002,102100,244512050,21950,21950,21950,21950,3
20241002,102000,244446200,21950,21950,21950,21950,5
20241002,101900,244336450,21950,22050,22050,21950,572
20241002,101800,231753000,22100,22000,22100,22000,233
20241002,101700,226603800,22100,22100,22100,22050,4
20241002,101600,226515450,22100,22050,22100,22050,5
20241002,101500,226405000,22000,21950,22000,21950,748
20241002,101400,209950000,21950,21950,21950,21950,1
20241002,101300,209928050,21950,22000,22000,21950,51
20241002,101200,208808550,21950,21950,21950,21950,10
20241002,101100,208589050,22000,21950,22000,21950,20
20241002,101000,208149900,21950,21950,21950,21950,47
20241002,100900,207118250,21950,21950,21950,21900,639
20241002,100800,193118600,21900,21950,21950,21900,6
20241002,100700,192987150,21900,21950,21950,21900,15
20241002,100600,192658100,21950,21950,21950,21950,10
20241002,100500,192438600,21950,21900,21950,21900,7
20241002,100400,192285050,21900,21950,21950,21900,14
20241002,100300,191978400,21900,21900,21900,21900,102
20241002,100200,189744600,21900,21850,21900,21850,3
20241002,100100,189678950,21850,21850,21900,21850,4
20241002,100000,189591450,21850,21850,21900,21850,3
20241002,095900,189525850,21900,21850,21900,21850,38
20241002,095800,188695350,21850,21850,21850,21850,1
20241002,095700,188673500,21900,21850,21900,21850,10
20241002,095600,188454700,21850,21850,21850,21850,6
20241002,095500,188323600,21850,21850,21850,21850,1
20241002,095400,188301750,21800,21800,21800,21800,0
20241002,095300,188301750,21800,21800,21800,21800,4
20241002,095200,188214550,21800,21800,21800,21800,2
20241002,095100,188170950,21800,21850,21850,21800,21
20241002,095000,187713050,21850,21850,21850,21850,19
20241002,094900,187297900,21900,21900,21900,21900,2
20241002,094800,187254100,21900,21900,21900,21900,3
20241002,094700,187188400,21900,21900,21900,21900,0
20241002,094600,187188400,21900,21850,21900,21850,56
20241002,094500,185964600,21850,21850,21850,21850,12
20241002,094400,185702400,21850,21850,21850,21850,1
20241002,094300,185680550,21850,21850,21850,21850,2
20241002,094200,185636850,21850,21850,21850,21800,25
20241002,094100,185091550,21800,21700,21800,21700,416
20241002,094000,176054100,21700,21800,21800,21700,303
20241002,093900,169461650,21800,21800,21800,21800,28
20241002,093800,168851250,21750,21800,21800,21750,6
20241002,093700,168720700,21800,21750,21800,21750,92
20241002,093600,166715150,21800,21750,21800,21750,46
20241002,093500,165712700,21750,21750,21750,21750,24
20241002,093400,165190700,21800,21750,21800,21750,22
20241002,093300,164711900,21750,21750,21750,21750,1
20241002,093200,164690150,21750,21750,21800,21700,113
20241002,093100,162232500,21700,21850,21850,21700,1017
20241002,093000,140142300,21900,21900,21900,21900,8
20241002,092900,139967100,21900,21850,21900,21850,5
20241002,092800,139857650,21850,21900,21900,21850,74
20241002,092700,138240000,21900,21900,21900,21850,23
20241002,092600,137737200,21950,21850,21950,21850,28
20241002,092500,137125100,21900,21900,21900,21900,0
20241002,092400,137125100,21900,21800,21900,21800,66
20241002,092300,135681300,21850,21750,21850,21750,677
20241002,092200,120903400,21700,21900,21900,21650,2293
20241002,092100,70942650,21900,21950,21950,21900,53
20241002,092000,69781450,21950,21950,21950,21950,24
20241002,091900,69254650,21950,21950,21950,21950,37
20241002,091800,68442500,21850,22050,22050,21850,770
20241002,091700,51509750,22050,22150,22150,22050,981
20241002,091600,29856750,22150,22150,22150,22150,11
20241002,091500,29613100,22150,22150,22150,22150,52
20241002,091400,28461300,22150,22150,22150,22150,316
20241002,091300,21461900,22150,22100,22150,22100,100
20241002,091200,19247350,22100,22100,22100,22100,99
20241002,091100,17059450,22100,22150,22200,22100,77
20241002,091000,15355850,22200,22250,22250,22200,67
20241002,090900,13867300,22250,22250,22250,22250,0
20241002,090800,13867300,22250,22250,22250,22250,0
20241002,090700,13867300,22250,22250,22250,22250,20
20241002,090600,13422300,22250,22250,22250,22250,3
20241002,090500,13355550,22250,22250,22250,22250,51
20241002,090400,12220800,22200,22200,22200,22200,40
20241002,090300,11332800,22200,22150,22200,22150,139
20241002,090200,8250850,22200,22400,22400,22200,316
20241002,090100,1222800,22400,22400,22400,22400,0
20241002,090000,1222800,22400,22200,22400,22200,55