KissMeData/044990/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,192900,1090600600,21900,21900,21900,21900,43
20241014,192800,1090600600,21900,21900,21900,21900,0
20241014,192700,1090600600,21900,21900,21900,21900,0
20241014,192600,1090600600,21900,21900,21900,21900,0
20241014,192500,1090600600,21900,21900,21900,21900,0
20241014,192400,1090600600,21900,21900,21900,21900,0
20241014,192300,1090600600,21900,21900,21900,21900,0
20241014,192200,1090600600,21900,21900,21900,21900,0
20241014,192100,1090600600,21900,21900,21900,21900,0
20241014,192000,1090600600,21900,21900,21900,21900,0
20241014,191900,1090600600,21900,21900,21900,21900,0
20241014,191800,1090600600,21900,21900,21900,21900,0
20241014,191700,1090600600,21900,21900,21900,21900,0
20241014,191600,1090600600,21900,21900,21900,21900,0
20241014,191500,1090600600,21900,21900,21900,21900,0
20241014,191400,1090600600,21900,21900,21900,21900,0
20241014,191300,1090600600,21900,21900,21900,21900,0
20241014,191200,1090600600,21900,21900,21900,21900,0
20241014,191100,1090600600,21900,21900,21900,21900,0
20241014,191000,1090600600,21900,21900,21900,21900,0
20241014,190900,1090600600,21900,21900,21900,21900,0
20241014,190800,1090600600,21900,21900,21900,21900,0
20241014,190700,1090600600,21900,21900,21900,21900,0
20241014,190600,1090600600,21900,21900,21900,21900,0
20241014,190500,1090600600,21900,21900,21900,21900,0
20241014,190400,1090600600,21900,21900,21900,21900,0
20241014,190300,1090600600,21900,21900,21900,21900,0
20241014,190200,1090600600,21900,21900,21900,21900,0
20241014,190100,1090600600,21900,21900,21900,21900,0
20241014,190000,1090600600,21900,21900,21900,21900,0
20241014,185900,1090600600,21900,21900,21900,21900,43
20241014,185800,1090600600,21900,21900,21900,21900,0
20241014,185700,1090600600,21900,21900,21900,21900,0
20241014,185600,1090600600,21900,21900,21900,21900,0
20241014,185500,1090600600,21900,21900,21900,21900,0
20241014,185400,1090600600,21900,21900,21900,21900,0
20241014,185300,1090600600,21900,21900,21900,21900,0
20241014,185200,1090600600,21900,21900,21900,21900,0
20241014,185100,1090600600,21900,21900,21900,21900,0
20241014,185000,1090600600,21900,21900,21900,21900,0
20241014,184900,1090600600,21900,21900,21900,21900,0
20241014,184800,1090600600,21900,21900,21900,21900,0
20241014,184700,1090600600,21900,21900,21900,21900,0
20241014,184600,1090600600,21900,21900,21900,21900,0
20241014,184500,1090600600,21900,21900,21900,21900,0
20241014,184400,1090600600,21900,21900,21900,21900,0
20241014,184300,1090600600,21900,21900,21900,21900,0
20241014,184200,1090600600,21900,21900,21900,21900,0
20241014,184100,1090600600,21900,21900,21900,21900,0
20241014,184000,1090600600,21900,21900,21900,21900,0
20241014,183900,1090600600,21900,21900,21900,21900,0
20241014,183800,1090600600,21900,21900,21900,21900,0
20241014,183700,1090600600,21900,21900,21900,21900,0
20241014,183600,1090600600,21900,21900,21900,21900,0
20241014,183500,1090600600,21900,21900,21900,21900,0
20241014,183400,1090600600,21900,21900,21900,21900,0
20241014,183300,1090600600,21900,21900,21900,21900,0
20241014,183200,1090600600,21900,21900,21900,21900,0
20241014,183100,1090600600,21900,21900,21900,21900,0
20241014,183000,1090600600,21900,21900,21900,21900,0
20241014,182900,1090600600,21900,21900,21900,21900,43
20241014,182800,1090600600,21900,21900,21900,21900,0
20241014,182700,1090600600,21900,21900,21900,21900,0
20241014,182600,1090600600,21900,21900,21900,21900,0
20241014,182500,1090600600,21900,21900,21900,21900,0
20241014,182400,1090600600,21900,21900,21900,21900,0
20241014,182300,1090600600,21900,21900,21900,21900,0
20241014,182200,1090600600,21900,21900,21900,21900,0
20241014,182100,1090600600,21900,21900,21900,21900,0
20241014,182000,1090600600,21900,21900,21900,21900,0
20241014,181900,1090600600,21900,21900,21900,21900,0
20241014,181800,1090600600,21900,21900,21900,21900,0
20241014,181700,1090600600,21900,21900,21900,21900,0
20241014,181600,1090600600,21900,21900,21900,21900,0
20241014,181500,1090600600,21900,21900,21900,21900,0
20241014,181400,1090600600,21900,21900,21900,21900,0
20241014,181300,1090600600,21900,21900,21900,21900,0
20241014,181200,1090600600,21900,21900,21900,21900,0
20241014,181100,1090600600,21900,21900,21900,21900,0
20241014,181000,1090600600,21900,21900,21900,21900,0
20241014,180900,1090600600,21900,21900,21900,21900,0
20241014,180800,1090600600,21900,21900,21900,21900,0
20241014,180700,1090600600,21900,21900,21900,21900,0
20241014,180600,1090600600,21900,21900,21900,21900,0
20241014,180500,1090600600,21900,21900,21900,21900,0
20241014,180400,1090600600,21900,21900,21900,21900,0
20241014,180300,1090600600,21900,21900,21900,21900,0
20241014,180200,1090600600,21900,21900,21900,21900,0
20241014,180100,1090600600,21900,21900,21900,21900,0
20241014,180000,1090600600,21900,21900,21900,21900,0
20241014,175900,1090600600,21900,21900,21900,21900,43
20241014,175800,1090600600,21900,21900,21900,21900,0
20241014,175700,1090600600,21900,21900,21900,21900,0
20241014,175600,1090600600,21900,21900,21900,21900,0
20241014,175500,1090600600,21900,21900,21900,21900,0
20241014,175400,1090600600,21900,21900,21900,21900,0
20241014,175300,1090600600,21900,21900,21900,21900,0
20241014,175200,1090600600,21900,21900,21900,21900,0
20241014,175100,1090600600,21900,21900,21900,21900,0
20241014,175000,1090600600,21900,21900,21900,21900,0
20241014,174900,1090600600,21900,21900,21900,21900,0
20241014,174800,1090600600,21900,21900,21900,21900,0
20241014,174700,1090600600,21900,21900,21900,21900,0
20241014,174600,1090600600,21900,21900,21900,21900,0
20241014,174500,1090600600,21900,21900,21900,21900,0
20241014,174400,1090600600,21900,21900,21900,21900,0
20241014,174300,1090600600,21900,21900,21900,21900,0
20241014,174200,1090600600,21900,21900,21900,21900,0
20241014,174100,1090600600,21900,21900,21900,21900,0
20241014,174000,1090600600,21900,21900,21900,21900,0
20241014,173900,1090600600,21900,21900,21900,21900,0
20241014,173800,1090600600,21900,21900,21900,21900,0
20241014,173700,1090600600,21900,21900,21900,21900,0
20241014,173600,1090600600,21900,21900,21900,21900,0
20241014,173500,1090600600,21900,21900,21900,21900,0
20241014,173400,1090600600,21900,21900,21900,21900,0
20241014,173300,1090600600,21900,21900,21900,21900,0
20241014,173200,1090600600,21900,21900,21900,21900,0
20241014,173100,1090600600,21900,21900,21900,21900,0
20241014,173000,1090600600,21900,21900,21900,21900,0
20241014,172900,1090600600,21900,21900,21900,21900,43
20241014,172800,1090600600,21900,21900,21900,21900,0
20241014,172700,1090600600,21900,21900,21900,21900,0
20241014,172600,1090600600,21900,21900,21900,21900,0
20241014,172500,1090600600,21900,21900,21900,21900,0
20241014,172400,1090600600,21900,21900,21900,21900,0
20241014,172300,1090600600,21900,21900,21900,21900,0
20241014,172200,1090600600,21900,21900,21900,21900,0
20241014,172100,1090600600,21900,21900,21900,21900,0
20241014,172000,1090600600,21900,21900,21900,21900,0
20241014,171900,1090600600,21900,21900,21900,21900,0
20241014,171800,1090600600,21900,21900,21900,21900,0
20241014,171700,1090600600,21900,21900,21900,21900,0
20241014,171600,1090600600,21900,21900,21900,21900,0
20241014,171500,1090600600,21900,21900,21900,21900,0
20241014,171400,1090600600,21900,21900,21900,21900,0
20241014,171300,1090600600,21900,21900,21900,21900,0
20241014,171200,1090600600,21900,21900,21900,21900,0
20241014,171100,1090600600,21900,21900,21900,21900,0
20241014,171000,1090600600,21900,21900,21900,21900,0
20241014,170900,1090600600,21900,21900,21900,21900,0
20241014,170800,1090600600,21900,21900,21900,21900,0
20241014,170700,1090600600,21900,21900,21900,21900,0
20241014,170600,1090600600,21900,21900,21900,21900,0
20241014,170500,1090600600,21900,21900,21900,21900,0
20241014,170400,1090600600,21900,21900,21900,21900,0
20241014,170300,1090600600,21900,21900,21900,21900,0
20241014,170200,1090600600,21900,21900,21900,21900,0
20241014,170100,1090600600,21900,21900,21900,21900,0
20241014,170000,1090600600,21900,21900,21900,21900,0
20241014,165900,1090600600,21900,21900,21900,21900,43
20241014,165800,1090600600,21900,21900,21900,21900,0
20241014,165700,1090600600,21900,21900,21900,21900,0
20241014,165600,1090600600,21900,21900,21900,21900,0
20241014,165500,1090600600,21900,21900,21900,21900,0
20241014,165400,1090600600,21900,21900,21900,21900,0
20241014,165300,1090600600,21900,21900,21900,21900,0
20241014,165200,1090600600,21900,21900,21900,21900,0
20241014,165100,1090600600,21900,21900,21900,21900,0
20241014,165000,1090600600,21900,21900,21900,21900,0
20241014,164900,1090600600,21900,21900,21900,21900,0
20241014,164800,1090600600,21900,21900,21900,21900,0
20241014,164700,1090600600,21900,21900,21900,21900,0
20241014,164600,1090600600,21900,21900,21900,21900,0
20241014,164500,1090600600,21900,21900,21900,21900,0
20241014,164400,1090600600,21900,21900,21900,21900,0
20241014,164300,1090600600,21900,21900,21900,21900,0
20241014,164200,1090600600,21900,21900,21900,21900,0
20241014,164100,1090600600,21900,21900,21900,21900,0
20241014,164000,1090600600,21900,21900,21900,21900,0
20241014,163900,1090600600,21900,21900,21900,21900,0
20241014,163800,1090600600,21900,21900,21900,21900,0
20241014,163700,1090600600,21900,21900,21900,21900,0
20241014,163600,1090600600,21900,21900,21900,21900,0
20241014,163500,1090600600,21900,21900,21900,21900,0
20241014,163400,1090600600,21900,21900,21900,21900,0
20241014,163300,1090600600,21900,21900,21900,21900,0
20241014,163200,1090600600,21900,21900,21900,21900,0
20241014,163100,1090600600,21900,21900,21900,21900,0
20241014,163000,1090600600,21900,21900,21900,21900,0
20241014,162900,1090600600,21900,21900,21900,21900,43
20241014,162800,1090600600,21900,21900,21900,21900,0
20241014,162700,1090600600,21900,21900,21900,21900,0
20241014,162600,1090600600,21900,21900,21900,21900,0
20241014,162500,1090600600,21900,21900,21900,21900,0
20241014,162400,1090600600,21900,21900,21900,21900,0
20241014,162300,1090600600,21900,21900,21900,21900,0
20241014,162200,1090600600,21900,21900,21900,21900,0
20241014,162100,1090600600,21900,21900,21900,21900,0
20241014,162000,1090600600,21900,21900,21900,21900,0
20241014,161900,1090600600,21900,21900,21900,21900,0
20241014,161800,1090600600,21900,21900,21900,21900,0
20241014,161700,1090600600,21900,21900,21900,21900,0
20241014,161600,1090600600,21900,21900,21900,21900,0
20241014,161500,1090600600,21900,21900,21900,21900,0
20241014,161400,1090600600,21900,21900,21900,21900,0
20241014,161300,1090600600,21900,21900,21900,21900,0
20241014,161200,1090600600,21900,21900,21900,21900,0
20241014,161100,1090600600,21900,21900,21900,21900,0
20241014,161000,1090600600,21900,21900,21900,21900,0
20241014,160900,1090600600,21900,21900,21900,21900,0
20241014,160800,1090600600,21900,21900,21900,21900,0
20241014,160700,1090600600,21900,21900,21900,21900,0
20241014,160600,1090600600,21900,21900,21900,21900,0
20241014,160500,1090600600,21900,21900,21900,21900,0
20241014,160400,1090600600,21900,21900,21900,21900,0
20241014,160300,1090600600,21900,21900,21900,21900,0
20241014,160200,1090600600,21900,21900,21900,21900,0
20241014,160100,1090600600,21900,21900,21900,21900,0
20241014,160000,1090600600,21900,21900,21900,21900,0
20241014,155900,1090600600,21900,21900,21900,21900,43
20241014,155800,1090600600,21900,21900,21900,21900,0
20241014,155700,1090600600,21900,21900,21900,21900,0
20241014,155600,1090600600,21900,21900,21900,21900,0
20241014,155500,1090600600,21900,21900,21900,21900,0
20241014,155400,1090600600,21900,21900,21900,21900,0
20241014,155300,1090600600,21900,21900,21900,21900,0
20241014,155200,1090600600,21900,21900,21900,21900,0
20241014,155100,1090600600,21900,21900,21900,21900,0
20241014,155000,1090600600,21900,21900,21900,21900,0
20241014,154900,1090600600,21900,21900,21900,21900,0
20241014,154800,1090600600,21900,21900,21900,21900,0
20241014,154700,1090600600,21900,21900,21900,21900,0
20241014,154600,1090600600,21900,21900,21900,21900,0
20241014,154500,1090600600,21900,21900,21900,21900,0
20241014,154400,1090600600,21900,21900,21900,21900,0
20241014,154300,1090600600,21900,21900,21900,21900,0
20241014,154200,1090600600,21900,21900,21900,21900,0
20241014,154100,1090600600,21900,21900,21900,21900,0
20241014,154000,1090600600,21900,21900,21900,21900,0
20241014,153900,1090600600,21900,21900,21900,21900,0
20241014,153800,1090600600,21900,21900,21900,21900,0
20241014,153700,1090600600,21900,21900,21900,21900,0
20241014,153600,1090600600,21900,21900,21900,21900,0
20241014,153500,1090600600,21900,21900,21900,21900,0
20241014,153400,1090600600,21900,21900,21900,21900,0
20241014,153300,1090600600,21900,21900,21900,21900,0
20241014,153200,1090600600,21900,21900,21900,21900,0
20241014,153100,1090600600,21900,21900,21900,21900,0
20241014,153000,1090600600,21900,21900,21900,21900,43
20241014,152900,1089658900,21700,21700,21700,21700,0
20241014,152800,1089658900,21700,21700,21700,21700,0
20241014,152700,1089658900,21700,21700,21700,21700,0
20241014,152600,1089658900,21700,21700,21700,21700,0
20241014,152500,1089658900,21700,21700,21700,21700,0
20241014,152400,1089658900,21700,21700,21700,21700,0
20241014,152300,1089658900,21700,21700,21700,21700,0
20241014,152200,1089658900,21700,21700,21700,21700,0
20241014,152100,1089658900,21700,21700,21700,21700,0
20241014,152000,1089658900,21700,21700,21700,21700,0
20241014,151900,1089658900,21700,21700,21700,21700,0
20241014,151800,1089658900,21700,21700,21700,21700,260
20241014,151700,1084016900,21700,21700,21750,21700,187
20241014,151600,1079958750,21700,21700,21700,21700,31
20241014,151500,1079286050,21700,21700,21700,21700,29
20241014,151400,1078656750,21700,21700,21700,21700,44
20241014,151300,1077701950,21750,21750,21750,21750,1
20241014,151200,1077680200,21750,21750,21750,21750,99
20241014,151100,1075526950,21700,21700,21700,21700,47
20241014,151000,1074507050,21700,21700,21700,21700,107
20241014,150900,1072185150,21750,21750,21750,21700,444
20241014,150800,1062530300,21800,21800,21800,21800,38
20241014,150700,1061701900,21800,21800,21800,21800,62
20241014,150600,1060350300,21750,21750,21750,21750,44
20241014,150500,1059393300,21800,21750,21800,21750,41
20241014,150400,1058501450,21800,21800,21800,21800,54
20241014,150300,1057324250,21800,21800,21800,21800,34
20241014,150200,1056583050,21800,21800,21800,21800,32
20241014,150100,1055885450,21750,21800,21800,21750,32
20241014,150000,1055189400,21750,21750,21800,21750,129
20241014,145900,1052381400,21800,21800,21800,21800,0
20241014,145800,1052381400,21800,21800,21800,21750,80
20241014,145700,1050639850,21800,21800,21800,21800,31
20241014,145600,1049964050,21800,21800,21800,21800,1
20241014,145500,1049942250,21750,21800,21800,21750,150
20241014,145400,1046679650,21800,21750,21800,21750,42
20241014,145300,1045766100,21800,21800,21800,21800,17
20241014,145200,1045395500,21800,21800,21800,21800,77
20241014,145100,1043716900,21800,21750,21800,21750,53
20241014,145000,1042563650,21750,21750,21750,21750,41
20241014,144900,1041671900,21750,21800,21800,21750,49
20241014,144800,1040606100,21750,21800,21800,21750,415
20241014,144700,1031561400,21800,21800,21850,21800,231
20241014,144600,1026524750,21850,21850,21850,21850,18
20241014,144500,1026131450,21850,21850,21850,21850,39
20241014,144400,1025279300,21900,21900,21900,21900,39
20241014,144300,1024425200,21900,21850,21900,21850,69
20241014,144200,1022916250,21850,21850,21850,21850,32
20241014,144100,1022217050,21850,21850,21850,21850,49
20241014,144000,1021146400,21850,21900,21900,21850,67
20241014,143900,1019681550,21900,21900,21900,21900,44
20241014,143800,1018717950,21900,21950,21950,21900,40
20241014,143700,1017841750,21950,21950,21950,21950,2
20241014,143600,1017797850,21900,21900,21900,21900,0
20241014,143500,1017797850,21900,21900,21900,21900,0
20241014,143400,1017797850,21900,21900,21900,21900,0
20241014,143300,1017797850,21900,21900,21900,21900,2
20241014,143200,1017754050,22000,22000,22000,22000,70
20241014,143100,1016214050,22000,22000,22000,22000,0
20241014,143000,1016214050,22000,22000,22000,22000,0
20241014,142900,1016214050,22000,22000,22000,22000,0
20241014,142800,1016214050,22000,22000,22000,22000,0
20241014,142700,1016214050,22000,22000,22000,22000,0
20241014,142600,1016214050,22000,22000,22000,22000,30
20241014,142500,1015554050,22000,22000,22000,22000,100
20241014,142400,1013354050,22000,22000,22000,22000,1
20241014,142300,1013332050,22000,22000,22000,22000,0
20241014,142200,1013332050,22000,22000,22000,22000,1
20241014,142100,1013310050,22000,22000,22000,22000,0
20241014,142000,1013310050,22000,22000,22000,22000,0
20241014,141900,1013310050,22000,22000,22000,22000,0
20241014,141800,1013310050,22000,22000,22000,22000,2
20241014,141700,1013266050,22000,22000,22000,22000,0
20241014,141600,1013266050,22000,22000,22000,22000,4
20241014,141500,1013178050,22000,21900,22000,21900,1200
20241014,141400,986802450,21900,21900,21900,21900,0
20241014,141300,986802450,21900,21900,21900,21900,115
20241014,141200,984283950,21900,21900,21900,21900,0
20241014,141100,984283950,21900,21900,21900,21900,0
20241014,141000,984283950,21900,21900,21900,21900,114
20241014,140900,981787350,21900,21800,21900,21800,101
20241014,140800,979585450,21900,21900,21900,21900,34
20241014,140700,978840850,21900,21900,21900,21900,0
20241014,140600,978840850,21900,21900,21900,21900,0
20241014,140500,978840850,21900,21900,21900,21900,0
20241014,140400,978840850,21900,21900,21900,21900,100
20241014,140300,976650850,21950,21950,21950,21950,0
20241014,140200,976650850,21950,21950,21950,21950,0
20241014,140100,976650850,21950,21950,21950,21950,0
20241014,140000,976650850,21950,21950,21950,21950,136
20241014,135900,973665650,21950,21950,21950,21950,0
20241014,135800,973665650,21950,21950,21950,21950,0
20241014,135700,973665650,21950,21950,21950,21950,0
20241014,135600,973665650,21950,21950,21950,21950,0
20241014,135500,973665650,21950,21950,21950,21950,0
20241014,135400,973665650,21950,21950,21950,21950,0
20241014,135300,973665650,21950,21950,21950,21950,0
20241014,135200,973665650,21950,21950,21950,21950,0
20241014,135100,973665650,21950,21950,21950,21950,0
20241014,135000,973665650,21950,21950,21950,21950,0
20241014,134900,973665650,21950,21950,21950,21950,0
20241014,134800,973665650,21950,21950,21950,21950,0
20241014,134700,973665650,21950,21950,21950,21950,1
20241014,134600,973643700,21750,21750,21750,21750,0
20241014,134500,973643700,21750,21750,21750,21750,0
20241014,134400,973643700,21750,21750,21750,21750,0
20241014,134300,973643700,21750,21900,21900,21750,1125
20241014,134200,949083150,21900,21900,21900,21900,88
20241014,134100,947155950,21950,22000,22000,21950,109
20241014,134000,944758400,21950,21950,21950,21950,0
20241014,133900,944758400,21950,21950,21950,21950,0
20241014,133800,944758400,21950,21950,21950,21950,0
20241014,133700,944758400,21950,21950,21950,21950,50
20241014,133600,943660900,22000,22000,22000,22000,164
20241014,133500,940052900,21950,21950,21950,21950,26
20241014,133400,939482200,21950,21950,21950,21950,0
20241014,133300,939482200,21950,21950,21950,21950,0
20241014,133200,939482200,21950,21950,21950,21950,12
20241014,133100,939218800,21950,21950,21950,21950,0
20241014,133000,939218800,21950,21950,21950,21950,0
20241014,132900,939218800,21950,21950,21950,21950,0
20241014,132800,939218800,21950,21950,21950,21950,2
20241014,132700,939174900,21900,21900,21900,21900,0
20241014,132600,939174900,21900,21900,21900,21900,0
20241014,132500,939174900,21900,21900,21900,21900,0
20241014,132400,939174900,21900,21900,21900,21900,0
20241014,132300,939174900,21900,21900,21900,21900,0
20241014,132200,939174900,21900,21900,21900,21900,28
20241014,132100,938561700,21900,21900,21900,21900,0
20241014,132000,938561700,21900,21900,21900,21900,3
20241014,131900,938496000,21950,21950,21950,21950,0
20241014,131800,938496000,21950,21950,21950,21950,0
20241014,131700,938496000,21950,21950,21950,21950,0
20241014,131600,938496000,21950,21950,21950,21950,0
20241014,131500,938496000,21950,21950,21950,21950,40
20241014,131400,937618000,21900,21900,21900,21900,0
20241014,131300,937618000,21900,21900,21900,21900,0
20241014,131200,937618000,21900,21900,21900,21900,327
20241014,131100,930456700,21900,21900,21900,21900,0
20241014,131000,930456700,21900,21900,21900,21900,0
20241014,130900,930456700,21900,21900,21900,21900,16
20241014,130800,930106300,21950,21950,21950,21950,0
20241014,130700,930106300,21950,21950,21950,21950,44
20241014,130600,929140500,21950,21950,21950,21950,0
20241014,130500,929140500,21950,21950,21950,21950,0
20241014,130400,929140500,21950,21950,21950,21950,0
20241014,130300,929140500,21950,21950,21950,21950,0
20241014,130200,929140500,21950,21950,21950,21950,397
20241014,130100,920426350,21950,21950,21950,21950,0
20241014,130000,920426350,21950,21950,21950,21950,0
20241014,125900,920426350,21950,21950,21950,21950,0
20241014,125800,920426350,21950,21950,21950,21950,0
20241014,125700,920426350,21950,21950,21950,21950,0
20241014,125600,920426350,21950,21950,21950,21950,0
20241014,125500,920426350,21950,21950,21950,21950,100
20241014,125400,918231350,21950,21950,21950,21950,0
20241014,125300,918231350,21950,21950,21950,21950,0
20241014,125200,918231350,21950,21950,21950,21950,0
20241014,125100,918231350,21950,21950,21950,21950,191
20241014,125000,914038900,21950,21950,21950,21950,2
20241014,124900,913995000,21950,21950,21950,21950,10
20241014,124800,913775500,21950,21950,21950,21950,40
20241014,124700,912897500,21950,21950,21950,21950,120
20241014,124600,910263500,21950,21950,21950,21950,0
20241014,124500,910263500,21950,21950,21950,21950,0
20241014,124400,910263500,21950,21950,21950,21950,0
20241014,124300,910263500,21950,21950,21950,21950,92
20241014,124200,908244100,21950,21950,21950,21950,0
20241014,124100,908244100,21950,21950,21950,21950,0
20241014,124000,908244100,21950,21950,21950,21950,0
20241014,123900,908244100,21950,21950,21950,21950,0
20241014,123800,908244100,21950,21950,21950,21950,0
20241014,123700,908244100,21950,21950,21950,21950,134
20241014,123600,905302800,21950,21950,21950,21950,100
20241014,123500,903107800,21950,21950,21950,21950,0
20241014,123400,903107800,21950,22000,22000,21950,172
20241014,123300,899326300,22000,22000,22000,22000,130
20241014,123200,896466300,22000,22000,22000,22000,1
20241014,123100,896444300,22000,22000,22000,22000,1
20241014,123000,896422300,22000,22000,22000,22000,22
20241014,122900,895938300,22000,22000,22000,22000,10
20241014,122800,895718300,22000,22000,22000,22000,7
20241014,122700,895564300,22000,22000,22000,22000,7
20241014,122600,895410300,22000,22000,22000,22000,0
20241014,122500,895410300,22000,22000,22000,22000,20
20241014,122400,894970300,22000,22000,22000,22000,0
20241014,122300,894970300,22000,22000,22000,22000,1
20241014,122200,894948300,22000,22000,22000,22000,0
20241014,122100,894948300,22000,22000,22000,22000,0
20241014,122000,894948300,22000,22000,22000,22000,218
20241014,121900,890152300,22300,22300,22300,22300,0
20241014,121800,890152300,22300,22300,22300,22300,0
20241014,121700,890152300,22300,22300,22300,22300,2
20241014,121600,890107700,22200,22200,22200,22200,0
20241014,121500,890107700,22200,22200,22200,22200,5
20241014,121400,889996700,22200,22200,22200,22200,0
20241014,121300,889996700,22200,22200,22200,22200,10
20241014,121200,889774700,22200,22200,22200,22200,0
20241014,121100,889774700,22200,22200,22200,22200,0
20241014,121000,889774700,22200,22200,22200,22200,0
20241014,120900,889774700,22200,22200,22200,22200,1
20241014,120800,889752500,22150,22150,22150,22150,0
20241014,120700,889752500,22150,22150,22150,22150,0
20241014,120600,889752500,22150,22150,22150,22150,3
20241014,120500,889686050,22000,22000,22000,22000,0
20241014,120400,889686050,22000,22000,22000,22000,18
20241014,120300,889290050,22000,22000,22000,22000,208
20241014,120200,884714050,22000,22000,22000,22000,0
20241014,120100,884714050,22000,22000,22000,22000,2
20241014,120000,884670050,22000,22000,22000,22000,114
20241014,115900,882162050,22000,22000,22000,22000,1150
20241014,115800,856862050,22000,22000,22000,22000,0
20241014,115700,856862050,22000,22000,22000,22000,0
20241014,115600,856862050,22000,22000,22000,22000,0
20241014,115500,856862050,22000,22000,22000,22000,0
20241014,115400,856862050,22000,22000,22000,22000,0
20241014,115300,856862050,22000,22000,22000,22000,53
20241014,115200,855696050,22000,22000,22000,22000,100
20241014,115100,853496050,22000,22000,22000,22000,0
20241014,115000,853496050,22000,22000,22000,22000,7
20241014,114900,853342050,22000,22000,22000,22000,33
20241014,114800,852616050,22000,22000,22000,22000,111
20241014,114700,850174050,22000,22000,22000,22000,0
20241014,114600,850174050,22000,22000,22000,22000,205
20241014,114500,845664050,22000,22000,22000,22000,0
20241014,114400,845664050,22000,22000,22000,22000,50
20241014,114300,844564050,22000,22000,22000,22000,0
20241014,114200,844564050,22000,22000,22000,22000,5
20241014,114100,844454050,22000,22000,22000,22000,5
20241014,114000,844344050,22000,22000,22000,22000,50
20241014,113900,843244050,22000,22000,22000,22000,55
20241014,113800,842034050,22000,22000,22000,22000,25
20241014,113700,841484050,22000,22000,22000,22000,118
20241014,113600,838888050,22000,22000,22000,22000,135
20241014,113500,835918050,22000,22000,22000,22000,310
20241014,113400,829098050,22000,22000,22000,22000,4
20241014,113300,829010050,22000,22000,22000,22000,200
20241014,113200,824610050,21950,21950,21950,21950,197
20241014,113100,820285900,21950,21950,21950,21950,0
20241014,113000,820285900,21950,21950,21950,21950,100
20241014,112900,818090900,21950,21950,21950,21950,0
20241014,112800,818090900,21950,21950,21950,21950,194
20241014,112700,813832600,21950,21950,21950,21950,0
20241014,112600,813832600,21950,21950,21950,21950,1
20241014,112500,813810650,21950,21950,21950,21950,0
20241014,112400,813810650,21950,21950,21950,21950,1
20241014,112300,813788700,21950,22000,22000,21950,232
20241014,112200,808695300,22000,22000,22000,22000,2079
20241014,112100,762957300,22000,22000,22000,22000,1
20241014,112000,762935300,22000,22000,22000,22000,102
20241014,111900,760691300,22000,22000,22000,22000,9
20241014,111800,760493300,22000,22000,22000,22000,13
20241014,111700,760207300,22000,22000,22000,22000,1589
20241014,111600,725249300,22000,22000,22000,22000,0
20241014,111500,725249300,22000,22000,22000,22000,33
20241014,111400,724523300,22000,22000,22000,22000,18
20241014,111300,724127300,22000,22000,22000,22000,5
20241014,111200,724017300,22000,22000,22000,22000,0
20241014,111100,724017300,22000,22000,22000,22000,0
20241014,111000,724017300,22000,22000,22000,22000,0
20241014,110900,724017300,22000,22000,22000,22000,185
20241014,110800,719947300,22000,21950,22000,21950,419
20241014,110700,710745250,21900,21900,21900,21900,0
20241014,110600,710745250,21900,21900,21900,21900,0
20241014,110500,710745250,21900,21900,21900,21900,0
20241014,110400,710745250,21900,21900,21900,21900,0
20241014,110300,710745250,21900,21900,21900,21900,100
20241014,110200,708555250,21850,21850,21850,21850,2
20241014,110100,708511550,21850,21900,21900,21850,260
20241014,110000,702822000,21950,21950,21950,21950,0
20241014,105900,702822000,21950,21950,21950,21950,0
20241014,105800,702822000,21950,21950,21950,21950,6
20241014,105700,702690300,21900,21900,21900,21900,0
20241014,105600,702690300,21900,21900,21900,21900,0
20241014,105500,702690300,21900,21900,21900,21900,68
20241014,105400,701201100,21950,21950,21950,21950,8
20241014,105300,701025500,21900,21900,21900,21900,0
20241014,105200,701025500,21900,21900,21900,21900,159
20241014,105100,697543400,21900,21900,21900,21900,0
20241014,105000,697543400,21900,21900,21900,21900,39
20241014,104900,696689300,21900,21900,21900,21900,262
20241014,104800,690951500,21900,21900,21900,21900,200
20241014,104700,686571500,21900,21950,21950,21900,628
20241014,104600,672816150,22000,22000,22000,22000,0
20241014,104500,672816150,22000,22000,22000,22000,0
20241014,104400,672816150,22000,22000,22000,22000,0
20241014,104300,672816150,22000,22000,22000,22000,20
20241014,104200,672376150,22000,21950,22000,21950,55
20241014,104100,671168650,22000,22000,22000,21950,660
20241014,104000,656656000,22250,22000,22250,22000,664
20241014,103900,642047750,22000,22000,22000,22000,488
20241014,103800,631311750,22000,22000,22000,22000,281
20241014,103700,625129750,22000,22000,22000,22000,1466
20241014,103600,592877750,22000,22000,22000,22000,82
20241014,103500,591073750,22000,22000,22000,22000,854
20241014,103400,572285750,22000,21950,22000,21950,1096
20241014,103300,548178550,21950,22000,22000,21950,88
20241014,103200,546246050,21950,21950,21950,21950,0
20241014,103100,546246050,21950,21950,21950,21950,0
20241014,103000,546246050,21950,21950,21950,21950,65
20241014,102900,544819300,21950,21950,21950,21950,99
20241014,102800,542646250,21950,21950,21950,21950,83
20241014,102700,540824400,22000,22000,22000,22000,20
20241014,102600,540384400,21950,22000,22000,21950,607
20241014,102500,527053750,22000,22000,22000,22000,1834
20241014,102400,486705750,22000,22000,22000,22000,13
20241014,102300,486419750,22000,22000,22000,22000,55
20241014,102200,485209750,22000,22000,22000,22000,1
20241014,102100,485187750,22000,22000,22000,22000,109
20241014,102000,482789750,22000,22350,22350,22000,4000
20241014,101900,394536750,22400,22450,22450,22400,300
20241014,101800,387816700,22450,22450,22450,22450,0
20241014,101700,387816700,22450,22450,22450,22450,0
20241014,101600,387816700,22450,22450,22450,22450,0
20241014,101500,387816700,22450,22450,22450,22450,29
20241014,101400,387165650,22450,22500,22500,22450,87
20241014,101300,385212450,22500,22600,22600,22500,413
20241014,101200,375917950,22750,22750,22750,22750,1
20241014,101100,375895200,22750,22750,22750,22750,0
20241014,101000,375895200,22750,22750,22750,22750,5
20241014,100900,375781450,22750,22750,22750,22750,1
20241014,100800,375758700,22550,22550,22550,22550,0
20241014,100700,375758700,22550,22550,22550,22550,0
20241014,100600,375758700,22550,22700,22700,22550,740
20241014,100500,359042100,22900,22900,22900,22900,88
20241014,100400,357026900,22900,22900,22900,22900,0
20241014,100300,357026900,22900,22900,22900,22900,39
20241014,100200,356133800,22650,22650,22650,22650,0
20241014,100100,356133800,22650,22650,22650,22650,0
20241014,100000,356133800,22650,22650,22650,22650,1
20241014,095900,356111150,22550,22550,22550,22550,0
20241014,095800,356111150,22550,22550,22550,22550,0
20241014,095700,356111150,22550,22550,22550,22550,0
20241014,095600,356111150,22550,22550,22550,22550,0
20241014,095500,356111150,22550,22550,22550,22550,0
20241014,095400,356111150,22550,22550,22550,22550,0
20241014,095300,356111150,22550,22550,22550,22550,110
20241014,095200,353630650,22600,22600,22600,22600,0
20241014,095100,353630650,22600,22650,22650,22600,771
20241014,095000,336204950,22600,22600,22600,22600,0
20241014,094900,336204950,22600,22650,23000,22600,1913
20241014,094800,292745650,22850,22800,22850,22800,600
20241014,094700,279050650,22950,22850,22950,22850,1352
20241014,094600,248097450,22850,22850,22850,22850,1
20241014,094500,248074600,22850,22850,22850,22850,10
20241014,094400,247846100,22650,22650,22650,22650,20
20241014,094300,247393100,22650,22650,22650,22650,0
20241014,094200,247393100,22650,22650,22650,22650,40
20241014,094100,246487100,22850,22850,22850,22850,12
20241014,094000,246212900,22850,22850,22850,22850,32
20241014,093900,245481700,22800,22800,22850,22800,506
20241014,093800,233944600,22800,22750,22800,22750,50
20241014,093700,232805100,22600,22600,22600,22600,0
20241014,093600,232805100,22600,22600,22600,22600,0
20241014,093500,232805100,22600,22600,22600,22600,0
20241014,093400,232805100,22600,22600,22600,22600,0
20241014,093300,232805100,22600,22600,22600,22600,0
20241014,093200,232805100,22600,22800,22800,22600,1023
20241014,093100,209580700,22850,22850,22850,22850,0
20241014,093000,209580700,22850,22850,22850,22850,0
20241014,092900,209580700,22850,22850,22850,22850,0
20241014,092800,209580700,22850,22850,22850,22850,10
20241014,092700,209352200,23000,23000,23000,23000,1
20241014,092600,209329200,23000,22950,23000,22950,69
20241014,092500,207745600,23000,23000,23000,23000,0
20241014,092400,207745600,23000,23000,23000,23000,105
20241014,092300,205330600,22950,22950,23000,22950,75
20241014,092200,203607850,22950,23000,23000,22950,751
20241014,092100,186372350,23000,22950,23000,22950,1297
20241014,092000,156603450,22800,22800,22800,22500,661
20241014,091900,141659650,22800,22800,22800,22800,2
20241014,091800,141614050,22800,22800,22800,22800,110
20241014,091700,139106050,23000,22500,23000,22500,811
20241014,091600,120858050,22550,22700,22700,22550,720
20241014,091500,104611500,22700,22800,22800,22700,157
20241014,091400,101042950,22800,22900,22900,22800,100
20241014,091300,98754950,23050,23050,23050,23050,44
20241014,091200,97740750,23050,23050,23050,23050,54
20241014,091100,96496050,23050,23050,23050,23050,46
20241014,091000,95435750,23050,23050,23050,23050,101
20241014,090900,93107700,22850,22850,22850,22850,100
20241014,090800,90822700,23050,23050,23050,23050,9
20241014,090700,90615250,23100,23100,23100,23100,4
20241014,090600,90522850,23100,23100,23100,23100,29
20241014,090500,89852950,23150,23150,23150,23150,33
20241014,090400,89089000,22850,22850,22850,22850,306
20241014,090300,82096900,22800,23300,23300,22800,1037
20241014,090200,58416800,23300,22850,23300,22800,925
20241014,090100,37276800,22850,23300,23300,22850,969
20241014,090000,15112650,23600,22850,23600,22800,655