KissMeData/089980/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,200100,2045658750,22000,22000,22000,22000,1457
20241017,200000,2045658750,22000,22000,22000,22000,0
20241017,195900,2045658750,22000,22000,22000,22000,0
20241017,195800,2045658750,22000,22000,22000,22000,0
20241017,195700,2045658750,22000,22000,22000,22000,0
20241017,195600,2045658750,22000,22000,22000,22000,0
20241017,195500,2045658750,22000,22000,22000,22000,0
20241017,195400,2045658750,22000,22000,22000,22000,0
20241017,195300,2045658750,22000,22000,22000,22000,0
20241017,195200,2045658750,22000,22000,22000,22000,0
20241017,195100,2045658750,22000,22000,22000,22000,0
20241017,195000,2045658750,22000,22000,22000,22000,0
20241017,194900,2045658750,22000,22000,22000,22000,0
20241017,194800,2045658750,22000,22000,22000,22000,0
20241017,194700,2045658750,22000,22000,22000,22000,0
20241017,194600,2045658750,22000,22000,22000,22000,0
20241017,194500,2045658750,22000,22000,22000,22000,0
20241017,194400,2045658750,22000,22000,22000,22000,0
20241017,194300,2045658750,22000,22000,22000,22000,0
20241017,194200,2045658750,22000,22000,22000,22000,0
20241017,194100,2045658750,22000,22000,22000,22000,0
20241017,194000,2045658750,22000,22000,22000,22000,0
20241017,193900,2045658750,22000,22000,22000,22000,0
20241017,193800,2045658750,22000,22000,22000,22000,0
20241017,193700,2045658750,22000,22000,22000,22000,0
20241017,193600,2045658750,22000,22000,22000,22000,0
20241017,193500,2045658750,22000,22000,22000,22000,0
20241017,193400,2045658750,22000,22000,22000,22000,0
20241017,193300,2045658750,22000,22000,22000,22000,0
20241017,193200,2045658750,22000,22000,22000,22000,0
20241017,193100,2045658750,22000,22000,22000,22000,1457
20241017,193000,2045658750,22000,22000,22000,22000,0
20241017,192900,2045658750,22000,22000,22000,22000,0
20241017,192800,2045658750,22000,22000,22000,22000,0
20241017,192700,2045658750,22000,22000,22000,22000,0
20241017,192600,2045658750,22000,22000,22000,22000,0
20241017,192500,2045658750,22000,22000,22000,22000,0
20241017,192400,2045658750,22000,22000,22000,22000,0
20241017,192300,2045658750,22000,22000,22000,22000,0
20241017,192200,2045658750,22000,22000,22000,22000,0
20241017,192100,2045658750,22000,22000,22000,22000,0
20241017,192000,2045658750,22000,22000,22000,22000,0
20241017,191900,2045658750,22000,22000,22000,22000,0
20241017,191800,2045658750,22000,22000,22000,22000,0
20241017,191700,2045658750,22000,22000,22000,22000,0
20241017,191600,2045658750,22000,22000,22000,22000,0
20241017,191500,2045658750,22000,22000,22000,22000,0
20241017,191400,2045658750,22000,22000,22000,22000,0
20241017,191300,2045658750,22000,22000,22000,22000,0
20241017,191200,2045658750,22000,22000,22000,22000,0
20241017,191100,2045658750,22000,22000,22000,22000,0
20241017,191000,2045658750,22000,22000,22000,22000,0
20241017,190900,2045658750,22000,22000,22000,22000,0
20241017,190800,2045658750,22000,22000,22000,22000,0
20241017,190700,2045658750,22000,22000,22000,22000,0
20241017,190600,2045658750,22000,22000,22000,22000,0
20241017,190500,2045658750,22000,22000,22000,22000,0
20241017,190400,2045658750,22000,22000,22000,22000,0
20241017,190300,2045658750,22000,22000,22000,22000,0
20241017,190200,2045658750,22000,22000,22000,22000,0
20241017,190100,2045658750,22000,22000,22000,22000,1457
20241017,190000,2045658750,22000,22000,22000,22000,0
20241017,185900,2045658750,22000,22000,22000,22000,0
20241017,185800,2045658750,22000,22000,22000,22000,0
20241017,185700,2045658750,22000,22000,22000,22000,0
20241017,185600,2045658750,22000,22000,22000,22000,0
20241017,185500,2045658750,22000,22000,22000,22000,0
20241017,185400,2045658750,22000,22000,22000,22000,0
20241017,185300,2045658750,22000,22000,22000,22000,0
20241017,185200,2045658750,22000,22000,22000,22000,0
20241017,185100,2045658750,22000,22000,22000,22000,0
20241017,185000,2045658750,22000,22000,22000,22000,0
20241017,184900,2045658750,22000,22000,22000,22000,0
20241017,184800,2045658750,22000,22000,22000,22000,0
20241017,184700,2045658750,22000,22000,22000,22000,0
20241017,184600,2045658750,22000,22000,22000,22000,0
20241017,184500,2045658750,22000,22000,22000,22000,0
20241017,184400,2045658750,22000,22000,22000,22000,0
20241017,184300,2045658750,22000,22000,22000,22000,0
20241017,184200,2045658750,22000,22000,22000,22000,0
20241017,184100,2045658750,22000,22000,22000,22000,0
20241017,184000,2045658750,22000,22000,22000,22000,0
20241017,183900,2045658750,22000,22000,22000,22000,0
20241017,183800,2045658750,22000,22000,22000,22000,0
20241017,183700,2045658750,22000,22000,22000,22000,0
20241017,183600,2045658750,22000,22000,22000,22000,0
20241017,183500,2045658750,22000,22000,22000,22000,0
20241017,183400,2045658750,22000,22000,22000,22000,0
20241017,183300,2045658750,22000,22000,22000,22000,0
20241017,183200,2045658750,22000,22000,22000,22000,0
20241017,183100,2045658750,22000,22000,22000,22000,1457
20241017,183000,2045658750,22000,22000,22000,22000,0
20241017,182900,2045658750,22000,22000,22000,22000,0
20241017,182800,2045658750,22000,22000,22000,22000,0
20241017,182700,2045658750,22000,22000,22000,22000,0
20241017,182600,2045658750,22000,22000,22000,22000,0
20241017,182500,2045658750,22000,22000,22000,22000,0
20241017,182400,2045658750,22000,22000,22000,22000,0
20241017,182300,2045658750,22000,22000,22000,22000,0
20241017,182200,2045658750,22000,22000,22000,22000,0
20241017,182100,2045658750,22000,22000,22000,22000,0
20241017,182000,2045658750,22000,22000,22000,22000,0
20241017,181900,2045658750,22000,22000,22000,22000,0
20241017,181800,2045658750,22000,22000,22000,22000,0
20241017,181700,2045658750,22000,22000,22000,22000,0
20241017,181600,2045658750,22000,22000,22000,22000,0
20241017,181500,2045658750,22000,22000,22000,22000,0
20241017,181400,2045658750,22000,22000,22000,22000,0
20241017,181300,2045658750,22000,22000,22000,22000,0
20241017,181200,2045658750,22000,22000,22000,22000,0
20241017,181100,2045658750,22000,22000,22000,22000,0
20241017,181000,2045658750,22000,22000,22000,22000,0
20241017,180900,2045658750,22000,22000,22000,22000,0
20241017,180800,2045658750,22000,22000,22000,22000,0
20241017,180700,2045658750,22000,22000,22000,22000,0
20241017,180600,2045658750,22000,22000,22000,22000,0
20241017,180500,2045658750,22000,22000,22000,22000,0
20241017,180400,2045658750,22000,22000,22000,22000,0
20241017,180300,2045658750,22000,22000,22000,22000,0
20241017,180200,2045658750,22000,22000,22000,22000,0
20241017,180100,2045658750,22000,22000,22000,22000,1457
20241017,180000,2045658750,22000,22000,22000,22000,0
20241017,175900,2045658750,22000,22000,22000,22000,0
20241017,175800,2045658750,22000,22000,22000,22000,0
20241017,175700,2045658750,22000,22000,22000,22000,0
20241017,175600,2045658750,22000,22000,22000,22000,0
20241017,175500,2045658750,22000,22000,22000,22000,0
20241017,175400,2045658750,22000,22000,22000,22000,0
20241017,175300,2045658750,22000,22000,22000,22000,0
20241017,175200,2045658750,22000,22000,22000,22000,0
20241017,175100,2045658750,22000,22000,22000,22000,0
20241017,175000,2045658750,22000,22000,22000,22000,0
20241017,174900,2045658750,22000,22000,22000,22000,0
20241017,174800,2045658750,22000,22000,22000,22000,0
20241017,174700,2045658750,22000,22000,22000,22000,0
20241017,174600,2045658750,22000,22000,22000,22000,0
20241017,174500,2045658750,22000,22000,22000,22000,0
20241017,174400,2045658750,22000,22000,22000,22000,0
20241017,174300,2045658750,22000,22000,22000,22000,0
20241017,174200,2045658750,22000,22000,22000,22000,0
20241017,174100,2045658750,22000,22000,22000,22000,0
20241017,174000,2045658750,22000,22000,22000,22000,0
20241017,173900,2045658750,22000,22000,22000,22000,0
20241017,173800,2045658750,22000,22000,22000,22000,0
20241017,173700,2045658750,22000,22000,22000,22000,0
20241017,173600,2045658750,22000,22000,22000,22000,0
20241017,173500,2045658750,22000,22000,22000,22000,0
20241017,173400,2045658750,22000,22000,22000,22000,0
20241017,173300,2045658750,22000,22000,22000,22000,0
20241017,173200,2045658750,22000,22000,22000,22000,0
20241017,173100,2045658750,22000,22000,22000,22000,1457
20241017,173000,2045658750,22000,22000,22000,22000,0
20241017,172900,2045658750,22000,22000,22000,22000,0
20241017,172800,2045658750,22000,22000,22000,22000,0
20241017,172700,2045658750,22000,22000,22000,22000,0
20241017,172600,2045658750,22000,22000,22000,22000,0
20241017,172500,2045658750,22000,22000,22000,22000,0
20241017,172400,2045658750,22000,22000,22000,22000,0
20241017,172300,2045658750,22000,22000,22000,22000,0
20241017,172200,2045658750,22000,22000,22000,22000,0
20241017,172100,2045658750,22000,22000,22000,22000,0
20241017,172000,2045658750,22000,22000,22000,22000,0
20241017,171900,2045658750,22000,22000,22000,22000,0
20241017,171800,2045658750,22000,22000,22000,22000,0
20241017,171700,2045658750,22000,22000,22000,22000,0
20241017,171600,2045658750,22000,22000,22000,22000,0
20241017,171500,2045658750,22000,22000,22000,22000,0
20241017,171400,2045658750,22000,22000,22000,22000,0
20241017,171300,2045658750,22000,22000,22000,22000,0
20241017,171200,2045658750,22000,22000,22000,22000,0
20241017,171100,2045658750,22000,22000,22000,22000,0
20241017,171000,2045658750,22000,22000,22000,22000,0
20241017,170900,2045658750,22000,22000,22000,22000,0
20241017,170800,2045658750,22000,22000,22000,22000,0
20241017,170700,2045658750,22000,22000,22000,22000,0
20241017,170600,2045658750,22000,22000,22000,22000,0
20241017,170500,2045658750,22000,22000,22000,22000,0
20241017,170400,2045658750,22000,22000,22000,22000,0
20241017,170300,2045658750,22000,22000,22000,22000,0
20241017,170200,2045658750,22000,22000,22000,22000,0
20241017,170100,2045658750,22000,22000,22000,22000,1457
20241017,170000,2045658750,22000,22000,22000,22000,0
20241017,165900,2045658750,22000,22000,22000,22000,0
20241017,165800,2045658750,22000,22000,22000,22000,0
20241017,165700,2045658750,22000,22000,22000,22000,0
20241017,165600,2045658750,22000,22000,22000,22000,0
20241017,165500,2045658750,22000,22000,22000,22000,0
20241017,165400,2045658750,22000,22000,22000,22000,0
20241017,165300,2045658750,22000,22000,22000,22000,0
20241017,165200,2045658750,22000,22000,22000,22000,0
20241017,165100,2045658750,22000,22000,22000,22000,0
20241017,165000,2045658750,22000,22000,22000,22000,0
20241017,164900,2045658750,22000,22000,22000,22000,0
20241017,164800,2045658750,22000,22000,22000,22000,0
20241017,164700,2045658750,22000,22000,22000,22000,0
20241017,164600,2045658750,22000,22000,22000,22000,0
20241017,164500,2045658750,22000,22000,22000,22000,0
20241017,164400,2045658750,22000,22000,22000,22000,0
20241017,164300,2045658750,22000,22000,22000,22000,0
20241017,164200,2045658750,22000,22000,22000,22000,0
20241017,164100,2045658750,22000,22000,22000,22000,0
20241017,164000,2045658750,22000,22000,22000,22000,0
20241017,163900,2045658750,22000,22000,22000,22000,0
20241017,163800,2045658750,22000,22000,22000,22000,0
20241017,163700,2045658750,22000,22000,22000,22000,0
20241017,163600,2045658750,22000,22000,22000,22000,0
20241017,163500,2045658750,22000,22000,22000,22000,0
20241017,163400,2045658750,22000,22000,22000,22000,0
20241017,163300,2045658750,22000,22000,22000,22000,0
20241017,163200,2045658750,22000,22000,22000,22000,0
20241017,163100,2045658750,22000,22000,22000,22000,1457
20241017,163000,2045658750,22000,22000,22000,22000,0
20241017,162900,2045658750,22000,22000,22000,22000,0
20241017,162800,2045658750,22000,22000,22000,22000,0
20241017,162700,2045658750,22000,22000,22000,22000,0
20241017,162600,2045658750,22000,22000,22000,22000,0
20241017,162500,2045658750,22000,22000,22000,22000,0
20241017,162400,2045658750,22000,22000,22000,22000,0
20241017,162300,2045658750,22000,22000,22000,22000,0
20241017,162200,2045658750,22000,22000,22000,22000,0
20241017,162100,2045658750,22000,22000,22000,22000,0
20241017,162000,2045658750,22000,22000,22000,22000,0
20241017,161900,2045658750,22000,22000,22000,22000,0
20241017,161800,2045658750,22000,22000,22000,22000,0
20241017,161700,2045658750,22000,22000,22000,22000,0
20241017,161600,2045658750,22000,22000,22000,22000,0
20241017,161500,2045658750,22000,22000,22000,22000,0
20241017,161400,2045658750,22000,22000,22000,22000,0
20241017,161300,2045658750,22000,22000,22000,22000,0
20241017,161200,2045658750,22000,22000,22000,22000,0
20241017,161100,2045658750,22000,22000,22000,22000,0
20241017,161000,2045658750,22000,22000,22000,22000,0
20241017,160900,2045658750,22000,22000,22000,22000,0
20241017,160800,2045658750,22000,22000,22000,22000,0
20241017,160700,2045658750,22000,22000,22000,22000,0
20241017,160600,2045658750,22000,22000,22000,22000,0
20241017,160500,2045658750,22000,22000,22000,22000,0
20241017,160400,2045658750,22000,22000,22000,22000,0
20241017,160300,2045658750,22000,22000,22000,22000,0
20241017,160200,2045658750,22000,22000,22000,22000,0
20241017,160100,2045658750,22000,22000,22000,22000,1457
20241017,160000,2045658750,22000,22000,22000,22000,0
20241017,155900,2045658750,22000,22000,22000,22000,0
20241017,155800,2045658750,22000,22000,22000,22000,0
20241017,155700,2045658750,22000,22000,22000,22000,0
20241017,155600,2045658750,22000,22000,22000,22000,0
20241017,155500,2045658750,22000,22000,22000,22000,0
20241017,155400,2045658750,22000,22000,22000,22000,0
20241017,155300,2045658750,22000,22000,22000,22000,0
20241017,155200,2045658750,22000,22000,22000,22000,0
20241017,155100,2045658750,22000,22000,22000,22000,0
20241017,155000,2045658750,22000,22000,22000,22000,0
20241017,154900,2045658750,22000,22000,22000,22000,0
20241017,154800,2045658750,22000,22000,22000,22000,0
20241017,154700,2045658750,22000,22000,22000,22000,0
20241017,154600,2045658750,22000,22000,22000,22000,0
20241017,154500,2045658750,22000,22000,22000,22000,0
20241017,154400,2045658750,22000,22000,22000,22000,0
20241017,154300,2045658750,22000,22000,22000,22000,0
20241017,154200,2045658750,22000,22000,22000,22000,0
20241017,154100,2045658750,22000,22000,22000,22000,0
20241017,154000,2045658750,22000,22000,22000,22000,0
20241017,153900,2045658750,22000,22000,22000,22000,0
20241017,153800,2045658750,22000,22000,22000,22000,0
20241017,153700,2045658750,22000,22000,22000,22000,0
20241017,153600,2045658750,22000,22000,22000,22000,0
20241017,153500,2045658750,22000,22000,22000,22000,0
20241017,153400,2045658750,22000,22000,22000,22000,0
20241017,153300,2045658750,22000,22000,22000,22000,0
20241017,153200,2045658750,22000,22000,22000,22000,0
20241017,153100,2045658750,22000,22000,22000,22000,1457
20241017,153000,2045658750,22000,22000,22000,22000,1457
20241017,152900,2013604750,22100,22100,22100,22100,0
20241017,152800,2013604750,22100,22100,22100,22100,0
20241017,152700,2013604750,22100,22100,22100,22100,0
20241017,152600,2013604750,22100,22100,22100,22100,0
20241017,152500,2013604750,22100,22100,22100,22100,0
20241017,152400,2013604750,22100,22100,22100,22100,0
20241017,152300,2013604750,22100,22100,22100,22100,0
20241017,152200,2013604750,22100,22100,22100,22100,0
20241017,152100,2013604750,22100,22100,22100,22100,0
20241017,152000,2013604750,22100,22100,22100,22100,0
20241017,151900,2013604750,22100,22000,22100,22000,348
20241017,151800,2005935400,22050,21950,22050,21950,569
20241017,151700,1993415950,22050,22050,22150,22050,891
20241017,151600,1973765750,22050,22000,22150,21950,530
20241017,151500,1962122150,21950,21950,22000,21850,518
20241017,151400,1950754200,22000,22000,22000,22000,0
20241017,151300,1950754200,22000,21950,22000,21900,311
20241017,151200,1943937650,21950,22000,22200,21900,1777
20241017,151100,1904750750,21950,21950,21950,21950,26
20241017,151000,1904180050,22000,21900,22000,21900,98
20241017,150900,1902026800,22000,22000,22000,22000,504
20241017,150800,1890938800,22000,21950,22000,21900,467
20241017,150700,1880670900,22000,21850,22000,21850,901
20241017,150600,1860915350,21900,21900,21900,21900,78
20241017,150500,1859207150,21900,21950,22100,21850,400
20241017,150400,1850429550,21950,21900,22000,21900,220
20241017,150300,1845603900,21900,21900,21900,21900,130
20241017,150200,1842756900,21900,21900,21900,21900,74
20241017,150100,1841136300,21850,21900,21900,21850,126
20241017,150000,1838381950,21900,21850,21900,21850,300
20241017,145900,1831815200,21850,22000,22000,21850,1582
20241017,145800,1797219750,22000,22000,22000,22000,1
20241017,145700,1797197750,22000,21950,22100,21950,305
20241017,145600,1790496650,21950,22000,22000,21900,129
20241017,145500,1787666300,21900,21900,22100,21850,1222
20241017,145400,1760832550,21900,22100,22100,21850,3125
20241017,145300,1692342300,22100,22100,22100,22100,25
20241017,145200,1691789800,22150,22150,22150,22150,25
20241017,145100,1691236050,22100,22100,22200,22050,255
20241017,145000,1685591100,22100,22100,22100,22100,0
20241017,144900,1685591100,22100,22100,22100,22100,25
20241017,144800,1685038600,22150,22150,22150,22050,468
20241017,144700,1674713000,22150,22150,22150,22150,0
20241017,144600,1674713000,22150,22100,22150,22050,214
20241017,144500,1669990100,22150,22050,22150,22050,136
20241017,144400,1666989300,22050,22000,22100,22000,91
20241017,144300,1664984750,22050,22100,22100,22050,370
20241017,144200,1656821250,22150,22150,22150,22150,25
20241017,144100,1656267500,22150,22150,22200,22150,309
20241017,144000,1649417650,22150,22050,22150,22050,10
20241017,143900,1649196350,22000,22050,22050,22000,3
20241017,143800,1649130250,22050,22000,22050,22000,76
20241017,143700,1647457000,22050,22050,22050,22050,45
20241017,143600,1646464750,22000,22000,22050,22000,26
20241017,143500,1645892500,22000,22000,22050,22000,22
20241017,143400,1645408350,22000,22000,22000,21950,308
20241017,143300,1638632600,21950,21950,21950,21950,12
20241017,143200,1638369200,21950,21950,21950,21950,25
20241017,143100,1637820450,21900,21950,21950,21900,332
20241017,143000,1630544400,21900,21900,21900,21900,815
20241017,142900,1612695900,22000,22000,22000,22000,25
20241017,142800,1612145900,22050,22000,22050,22000,5
20241017,142700,1612035750,21950,22050,22150,21950,226
20241017,142600,1607073050,22000,22000,22000,22000,138
20241017,142500,1604037050,22000,22000,22000,22000,29
20241017,142400,1603399050,22000,22000,22000,22000,3
20241017,142300,1603333050,22000,22000,22000,22000,10
20241017,142200,1603113050,22000,22000,22000,22000,102
20241017,142100,1600869050,22000,22000,22000,22000,25
20241017,142000,1600319050,21950,22000,22000,21950,85
20241017,141900,1598451550,22000,22000,22000,22000,0
20241017,141800,1598451550,22000,22000,22000,21950,175
20241017,141700,1594602050,22000,22000,22000,21950,126
20241017,141600,1591832750,21950,21950,21950,21950,50
20241017,141500,1590735250,22000,21950,22000,21950,54
20241017,141400,1589549000,21950,22000,22000,21900,250
20241017,141300,1584066450,21950,21950,21950,21950,33
20241017,141200,1583342100,21950,22000,22000,21950,35
20241017,141100,1582572600,21950,22000,22000,21950,501
20241017,141000,1571575500,21950,22000,22000,21950,113
20241017,140900,1569092650,22050,22000,22150,22000,26
20241017,140800,1568517500,21950,21900,21950,21900,491
20241017,140700,1557755500,21900,21900,21900,21850,52
20241017,140600,1556616750,21850,21850,21850,21850,279
20241017,140500,1550520600,22000,21900,22000,21900,98
20241017,140400,1548373500,21850,21850,21850,21850,372
20241017,140300,1540245300,21850,21900,21900,21750,1570
20241017,140200,1505978100,21900,21950,22000,21900,2020
20241017,140100,1461683950,21950,21950,21950,21950,20
20241017,140000,1461244950,21950,21900,21950,21900,125
20241017,135900,1458504500,21950,22000,22000,21900,666
20241017,135800,1443895350,22000,22000,22150,21950,405
20241017,135700,1434982100,22000,22100,22150,22000,487
20241017,135600,1424259200,22050,22000,22100,22000,555
20241017,135500,1412021500,22000,22050,22050,22000,104
20241017,135400,1409733350,22000,21950,22000,21950,786
20241017,135300,1392460150,21950,21900,21950,21900,1414
20241017,135200,1361492800,21950,21950,21950,21950,381
20241017,135100,1353129850,22000,21900,22000,21900,106
20241017,135000,1350807000,21900,22150,22150,21900,7883
20241017,134900,1177104600,22200,22200,22200,22200,0
20241017,134800,1177104600,22200,22200,22200,22200,101
20241017,134700,1174862400,22200,22300,22300,22200,148
20241017,134600,1171571650,22250,22250,22250,22250,447
20241017,134500,1161625900,22250,22250,22250,22250,0
20241017,134400,1161625900,22250,22250,22250,22250,0
20241017,134300,1161625900,22250,22250,22250,22250,1
20241017,134200,1161603650,22250,22250,22250,22250,0
20241017,134100,1161603650,22250,22150,22250,22150,560
20241017,134000,1149171750,22200,22200,22200,22200,10
20241017,133900,1148949750,22150,22250,22250,22100,3375
20241017,133800,1074234750,22300,22300,22300,22300,0
20241017,133700,1074234750,22300,22200,22350,22200,4424
20241017,133600,976021700,22200,22400,22400,22150,6562
20241017,133500,830205250,22450,22450,22450,22450,25
20241017,133400,829644000,22400,22400,22400,22400,0
20241017,133300,829644000,22400,22400,22400,22400,0
20241017,133200,829644000,22400,22400,22400,22400,1
20241017,133100,829621600,22400,22400,22400,22400,0
20241017,133000,829621600,22400,22400,22400,22400,0
20241017,132900,829621600,22400,22400,22400,22400,0
20241017,132800,829621600,22400,22400,22400,22400,0
20241017,132700,829621600,22400,22400,22400,22400,2
20241017,132600,829576800,22350,22450,22450,22300,2780
20241017,132500,767455700,22500,22500,22500,22500,0
20241017,132400,767455700,22500,22500,22500,22500,0
20241017,132300,767455700,22500,22500,22500,22500,0
20241017,132200,767455700,22500,22400,22500,22400,651
20241017,132100,752840400,22450,22550,22550,22400,2827
20241017,132000,689426450,22600,22600,22600,22600,0
20241017,131900,689426450,22600,22600,22600,22600,0
20241017,131800,689426450,22600,22600,22600,22600,0
20241017,131700,689426450,22600,22600,22600,22600,25
20241017,131600,688861450,22600,22600,22600,22600,5
20241017,131500,688748450,22600,22600,22600,22600,1
20241017,131400,688725850,22600,22600,22600,22600,0
20241017,131300,688725850,22600,22600,22600,22600,0
20241017,131200,688725850,22600,22600,22600,22600,0
20241017,131100,688725850,22600,22600,22600,22600,25
20241017,131000,688160850,22550,22550,22550,22550,0
20241017,130900,688160850,22550,22550,22550,22550,1
20241017,130800,688138300,22600,22600,22600,22600,0
20241017,130700,688138300,22600,22600,22600,22600,20
20241017,130600,687686300,22600,22600,22600,22600,25
20241017,130500,687121300,22600,22600,22600,22600,0
20241017,130400,687121300,22600,22550,22600,22550,21
20241017,130300,686647500,22550,22550,22550,22550,0
20241017,130200,686647500,22550,22550,22550,22550,4
20241017,130100,686557300,22600,22600,22600,22600,0
20241017,130000,686557300,22600,22600,22600,22600,0
20241017,125900,686557300,22600,22600,22600,22600,0
20241017,125800,686557300,22600,22600,22600,22600,25
20241017,125700,685992300,22600,22600,22600,22600,0
20241017,125600,685992300,22600,22600,22600,22600,0
20241017,125500,685992300,22600,22600,22600,22600,10
20241017,125400,685766300,22600,22600,22600,22600,18
20241017,125300,685359500,22500,22500,22500,22500,0
20241017,125200,685359500,22500,22550,22550,22500,3
20241017,125100,685291900,22550,22550,22550,22550,0
20241017,125000,685291900,22550,22550,22550,22550,0
20241017,124900,685291900,22550,22550,22550,22550,531
20241017,124800,673317850,22500,22650,22650,22500,4249
20241017,124700,577635350,22750,22750,22750,22750,0
20241017,124600,577635350,22750,22750,22750,22750,0
20241017,124500,577635350,22750,22750,22750,22750,25
20241017,124400,577066600,22750,22750,22750,22750,0
20241017,124300,577066600,22750,22750,22750,22750,0
20241017,124200,577066600,22750,22750,22750,22750,0
20241017,124100,577066600,22750,22750,22750,22750,0
20241017,124000,577066600,22750,22750,22750,22750,0
20241017,123900,577066600,22750,22750,22750,22750,0
20241017,123800,577066600,22750,22750,22750,22750,0
20241017,123700,577066600,22750,22750,22750,22750,5
20241017,123600,576952850,22750,22750,22750,22750,0
20241017,123500,576952850,22750,22750,22750,22750,0
20241017,123400,576952850,22750,22750,22750,22750,0
20241017,123300,576952850,22750,22750,22750,22750,0
20241017,123200,576952850,22750,22750,22750,22750,0
20241017,123100,576952850,22750,22700,22750,22700,25
20241017,123000,576384300,22650,22650,22650,22650,0
20241017,122900,576384300,22650,22650,22650,22650,0
20241017,122800,576384300,22650,22650,22650,22650,0
20241017,122700,576384300,22650,22650,22650,22650,0
20241017,122600,576384300,22650,22650,22650,22650,1
20241017,122500,576361650,22700,22700,22700,22700,45
20241017,122400,575340150,22750,22750,22750,22750,0
20241017,122300,575340150,22750,22750,22750,22750,0
20241017,122200,575340150,22750,22750,22750,22750,0
20241017,122100,575340150,22750,22750,22750,22750,0
20241017,122000,575340150,22750,22750,22750,22750,0
20241017,121900,575340150,22750,22750,22750,22700,99
20241017,121800,573091550,22700,22700,22700,22700,0
20241017,121700,573091550,22700,22700,22700,22700,0
20241017,121600,573091550,22700,22700,22700,22700,0
20241017,121500,573091550,22700,22700,22700,22700,0
20241017,121400,573091550,22700,22700,22700,22700,0
20241017,121300,573091550,22700,22700,22700,22700,32
20241017,121200,572365150,22800,22800,22800,22800,25
20241017,121100,571795150,22750,22750,22750,22750,0
20241017,121000,571795150,22750,22750,22750,22750,0
20241017,120900,571795150,22750,22750,22750,22750,0
20241017,120800,571795150,22750,22750,22750,22750,0
20241017,120700,571795150,22750,22750,22750,22750,0
20241017,120600,571795150,22750,22750,22750,22750,0
20241017,120500,571795150,22750,22750,22750,22750,25
20241017,120400,571226400,22700,22700,22700,22700,2
20241017,120300,571181000,22750,22700,22750,22650,236
20241017,120200,565827150,22700,22700,22700,22700,0
20241017,120100,565827150,22700,22700,22700,22700,1
20241017,120000,565804450,22700,22700,22700,22700,0
20241017,115900,565804450,22700,22700,22700,22700,0
20241017,115800,565804450,22700,22700,22700,22700,0
20241017,115700,565804450,22700,22700,22700,22700,0
20241017,115600,565804450,22700,22700,22700,22700,0
20241017,115500,565804450,22700,22700,22700,22700,1
20241017,115400,565781750,22750,22750,22750,22750,10
20241017,115300,565554250,22750,22750,22750,22750,25
20241017,115200,564985500,22750,22750,22750,22750,0
20241017,115100,564985500,22750,22750,22750,22750,0
20241017,115000,564985500,22750,22750,22750,22750,0
20241017,114900,564985500,22750,22750,22750,22750,0
20241017,114800,564985500,22750,22750,22750,22750,0
20241017,114700,564985500,22750,22750,22750,22750,0
20241017,114600,564985500,22750,22750,22750,22750,0
20241017,114500,564985500,22750,22750,22750,22750,0
20241017,114400,564985500,22750,22750,22750,22750,0
20241017,114300,564985500,22750,22750,22750,22750,0
20241017,114200,564985500,22750,22750,22750,22750,0
20241017,114100,564985500,22750,22750,22750,22750,112
20241017,114000,562437500,22750,22750,22750,22750,0
20241017,113900,562437500,22750,22750,22750,22750,0
20241017,113800,562437500,22750,22750,22750,22750,0
20241017,113700,562437500,22750,22800,22800,22750,28
20241017,113600,561799800,22850,22850,22850,22850,25
20241017,113500,561228550,22800,22800,22800,22800,0
20241017,113400,561228550,22800,22800,22800,22800,14
20241017,113300,560909350,22850,22850,22850,22850,0
20241017,113200,560909350,22850,22850,22850,22850,0
20241017,113100,560909350,22850,22850,22850,22850,10
20241017,113000,560680850,22850,22800,22850,22800,25
20241017,112900,560109900,22800,22800,22800,22800,0
20241017,112800,560109900,22800,22800,22800,22800,0
20241017,112700,560109900,22800,22800,22800,22800,0
20241017,112600,560109900,22800,22800,22800,22800,0
20241017,112500,560109900,22800,22750,22800,22750,25
20241017,112400,559540550,22750,22750,22750,22750,1
20241017,112300,559517800,22750,22750,22750,22750,0
20241017,112200,559517800,22750,22750,22750,22750,0
20241017,112100,559517800,22750,22750,22750,22750,25
20241017,112000,558949050,22700,22750,22750,22700,7
20241017,111900,558790050,22750,22700,22750,22700,86
20241017,111800,556836900,22750,22750,22750,22750,0
20241017,111700,556836900,22750,22750,22750,22750,5
20241017,111600,556723150,22750,22750,22750,22750,0
20241017,111500,556723150,22750,22750,22750,22750,0
20241017,111400,556723150,22750,22750,22750,22750,0
20241017,111300,556723150,22750,22750,22750,22750,0
20241017,111200,556723150,22750,22750,22750,22750,5
20241017,111100,556609400,22700,22700,22700,22700,0
20241017,111000,556609400,22700,22700,22700,22700,1
20241017,110900,556586700,22750,22750,22750,22750,1
20241017,110800,556563950,22700,22700,22700,22700,414
20241017,110700,547166150,22650,22600,22650,22600,196
20241017,110600,542735300,22650,22650,22650,22650,0
20241017,110500,542735300,22650,22650,22650,22650,35
20241017,110400,541942550,22700,22650,22700,22650,25
20241017,110300,541375100,22700,22700,22700,22700,0
20241017,110200,541375100,22700,22700,22700,22700,0
20241017,110100,541375100,22700,22700,22700,22700,0
20241017,110000,541375100,22700,22700,22700,22700,0
20241017,105900,541375100,22700,22600,22700,22600,780
20241017,105800,523744150,22550,22550,22550,22550,0
20241017,105700,523744150,22550,22550,22550,22550,0
20241017,105600,523744150,22550,22550,22550,22550,500
20241017,105500,512469150,22500,22500,22500,22500,2
20241017,105400,512424150,22450,22450,22450,22450,0
20241017,105300,512424150,22450,22450,22450,22450,0
20241017,105200,512424150,22450,22450,22450,22450,0
20241017,105100,512424150,22450,22400,22450,22350,4905
20241017,105000,402325350,22350,22650,22650,22350,5982
20241017,104900,267723750,22700,22700,22700,22700,0
20241017,104800,267723750,22700,22700,22700,22700,28
20241017,104700,267088150,22700,22700,22700,22700,0
20241017,104600,267088150,22700,22700,22700,22700,0
20241017,104500,267088150,22700,22700,22700,22700,0
20241017,104400,267088150,22700,22700,22700,22700,0
20241017,104300,267088150,22700,22700,22700,22700,0
20241017,104200,267088150,22700,22700,22700,22700,0
20241017,104100,267088150,22700,22700,22700,22700,47
20241017,104000,266021250,22700,22700,22700,22700,80
20241017,103900,264205250,22700,22700,22700,22700,0
20241017,103800,264205250,22700,22700,22700,22700,0
20241017,103700,264205250,22700,22700,22700,22700,0
20241017,103600,264205250,22700,22700,22700,22700,0
20241017,103500,264205250,22700,22700,22700,22700,0
20241017,103400,264205250,22700,22700,22700,22700,0
20241017,103300,264205250,22700,22700,22700,22700,0
20241017,103200,264205250,22700,22700,22700,22700,100
20241017,103100,261935250,22700,22700,22700,22700,0
20241017,103000,261935250,22700,22850,22850,22700,101
20241017,102900,259642350,22800,22700,22850,22700,10
20241017,102800,259414350,22700,22700,22700,22700,100
20241017,102700,257144350,22700,22700,22700,22700,0
20241017,102600,257144350,22700,22750,22750,22700,52
20241017,102500,255962900,22850,22800,22850,22750,32
20241017,102400,255232350,22850,22850,22850,22850,1
20241017,102300,255209500,22800,22800,22800,22800,1
20241017,102200,255186700,22800,22800,22800,22800,137
20241017,102100,252063100,22800,22800,22800,22800,0
20241017,102000,252063100,22800,22800,22800,22800,163
20241017,101900,248346700,22800,22800,22800,22800,25
20241017,101800,247776700,22700,22700,22700,22700,0
20241017,101700,247776700,22700,22700,22700,22700,0
20241017,101600,247776700,22700,22700,22700,22700,6
20241017,101500,247640500,22800,22800,22800,22800,0
20241017,101400,247640500,22800,22800,22800,22800,25
20241017,101300,247070500,22800,22800,22800,22800,0
20241017,101200,247070500,22800,22800,22800,22800,1
20241017,101100,247047700,22800,22800,22800,22800,0
20241017,101000,247047700,22800,22800,22800,22800,1
20241017,100900,247024900,22800,22750,22800,22750,25
20241017,100800,246455050,22700,22700,22700,22700,0
20241017,100700,246455050,22700,22700,22700,22700,0
20241017,100600,246455050,22700,22700,22700,22700,0
20241017,100500,246455050,22700,22700,22700,22700,14
20241017,100400,246137250,22650,22650,22650,22650,0
20241017,100300,246137250,22650,22650,22650,22650,0
20241017,100200,246137250,22650,22650,22650,22650,14
20241017,100100,245820150,22700,22650,22700,22650,30
20241017,100000,245139250,22650,22650,22650,22650,1
20241017,095900,245116600,22650,22650,22650,22650,33
20241017,095800,244369150,22600,22650,22650,22600,502
20241017,095700,233022650,22700,22700,22700,22700,25
20241017,095600,232455150,22700,22700,22700,22700,0
20241017,095500,232455150,22700,22700,22700,22700,0
20241017,095400,232455150,22700,22700,22700,22700,3
20241017,095300,232387050,22600,22600,22600,22600,1563
20241017,095200,197063250,22500,22550,22550,22500,103
20241017,095100,194743950,22550,22550,22550,22550,1
20241017,095000,194721400,22550,22650,22650,22450,3547
20241017,094900,114775450,22650,22750,22750,22650,250
20241017,094800,109105600,22800,22800,22800,22800,0
20241017,094700,109105600,22800,22850,22850,22800,4
20241017,094600,109014300,22900,22800,22900,22800,26
20241017,094500,108419100,22900,22800,22900,22800,2
20241017,094400,108373400,22800,22800,22800,22800,2
20241017,094300,108327800,22900,22750,22900,22750,26
20241017,094200,107735700,22750,22750,22750,22750,54
20241017,094100,106507200,22750,22700,22750,22700,511
20241017,094000,94906250,22700,22700,22700,22700,6
20241017,093900,94770050,22700,22650,22700,22650,105
20241017,093800,92388900,22700,22600,22700,22600,27
20241017,093700,91776300,22650,22600,22650,22550,35
20241017,093600,90984150,22600,22650,22700,22550,407
20241017,093500,81775600,22700,22700,22700,22700,58
20241017,093400,80459000,22700,22700,22700,22700,0
20241017,093300,80459000,22700,22550,22700,22550,281
20241017,093200,74113650,22550,22600,22600,22550,395
20241017,093100,65200950,22600,22650,22650,22600,1355
20241017,093000,34539550,22700,22700,22700,22700,0
20241017,092900,34539550,22700,22700,22700,22700,6
20241017,092800,34403350,22700,22700,22700,22700,13
20241017,092700,34108250,22700,22700,22700,22700,0
20241017,092600,34108250,22700,22700,22700,22700,200
20241017,092500,29568250,22700,22700,22700,22700,0
20241017,092400,29568250,22700,22700,22700,22700,1
20241017,092300,29545550,22700,22700,22700,22700,411
20241017,092200,20215850,22700,22700,22700,22700,1
20241017,092100,20193150,22700,22700,22700,22700,18
20241017,092000,19784550,22650,22650,22650,22650,1
20241017,091900,19761900,22700,22700,22700,22700,20
20241017,091800,19307900,22700,22700,22700,22700,0
20241017,091700,19307900,22700,22700,22700,22700,0
20241017,091600,19307900,22700,22700,22700,22700,191
20241017,091500,14972200,22700,22700,22700,22700,35
20241017,091400,14177700,22700,22700,22700,22700,33
20241017,091300,13428600,22700,22750,22750,22700,105
20241017,091200,11045050,22700,22700,22700,22700,0
20241017,091100,11045050,22700,22800,22800,22700,102
20241017,091000,8726750,22850,22850,22850,22850,1
20241017,090900,8703900,22900,22900,22900,22900,1
20241017,090800,8681000,22950,22950,22950,22950,0
20241017,090700,8681000,22950,22950,22950,22950,0
20241017,090600,8681000,22950,22750,22950,22750,2
20241017,090500,8635300,22850,22850,22850,22800,258
20241017,090400,2751900,22850,23000,23000,22850,4
20241017,090300,2660350,23050,23000,23050,23000,26
20241017,090200,2062300,23000,22950,23000,22950,17
20241017,090100,1672100,22900,22900,22900,22900,64
20241017,090000,206500,22900,22950,22950,22900,9