KissMeData/011790/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,185700,29046898700,148000,148000,148000,148000,5921
20241021,185600,29046898700,148000,148000,148000,148000,0
20241021,185500,29046898700,148000,148000,148000,148000,0
20241021,185400,29046898700,148000,148000,148000,148000,0
20241021,185300,29046898700,148000,148000,148000,148000,0
20241021,185200,29046898700,148000,148000,148000,148000,0
20241021,185100,29046898700,148000,148000,148000,148000,0
20241021,185000,29046898700,148000,148000,148000,148000,0
20241021,184900,29046898700,148000,148000,148000,148000,0
20241021,184800,29046898700,148000,148000,148000,148000,0
20241021,184700,29046898700,148000,148000,148000,148000,0
20241021,184600,29046898700,148000,148000,148000,148000,0
20241021,184500,29046898700,148000,148000,148000,148000,0
20241021,184400,29046898700,148000,148000,148000,148000,0
20241021,184300,29046898700,148000,148000,148000,148000,0
20241021,184200,29046898700,148000,148000,148000,148000,0
20241021,184100,29046898700,148000,148000,148000,148000,0
20241021,184000,29046898700,148000,148000,148000,148000,0
20241021,183900,29046898700,148000,148000,148000,148000,0
20241021,183800,29046898700,148000,148000,148000,148000,0
20241021,183700,29046898700,148000,148000,148000,148000,0
20241021,183600,29046898700,148000,148000,148000,148000,0
20241021,183500,29046898700,148000,148000,148000,148000,0
20241021,183400,29046898700,148000,148000,148000,148000,0
20241021,183300,29046898700,148000,148000,148000,148000,0
20241021,183200,29046898700,148000,148000,148000,148000,0
20241021,183100,29046898700,148000,148000,148000,148000,0
20241021,183000,29046898700,148000,148000,148000,148000,0
20241021,182900,29046898700,148000,148000,148000,148000,0
20241021,182800,29046898700,148000,148000,148000,148000,0
20241021,182700,29046898700,148000,148000,148000,148000,5921
20241021,182600,29046898700,148000,148000,148000,148000,0
20241021,182500,29046898700,148000,148000,148000,148000,0
20241021,182400,29046898700,148000,148000,148000,148000,0
20241021,182300,29046898700,148000,148000,148000,148000,0
20241021,182200,29046898700,148000,148000,148000,148000,0
20241021,182100,29046898700,148000,148000,148000,148000,0
20241021,182000,29046898700,148000,148000,148000,148000,0
20241021,181900,29046898700,148000,148000,148000,148000,0
20241021,181800,29046898700,148000,148000,148000,148000,0
20241021,181700,29046898700,148000,148000,148000,148000,0
20241021,181600,29046898700,148000,148000,148000,148000,0
20241021,181500,29046898700,148000,148000,148000,148000,0
20241021,181400,29046898700,148000,148000,148000,148000,0
20241021,181300,29046898700,148000,148000,148000,148000,0
20241021,181200,29046898700,148000,148000,148000,148000,0
20241021,181100,29046898700,148000,148000,148000,148000,0
20241021,181000,29046898700,148000,148000,148000,148000,0
20241021,180900,29046898700,148000,148000,148000,148000,0
20241021,180800,29046898700,148000,148000,148000,148000,0
20241021,180700,29046898700,148000,148000,148000,148000,0
20241021,180600,29046898700,148000,148000,148000,148000,0
20241021,180500,29046898700,148000,148000,148000,148000,0
20241021,180400,29046898700,148000,148000,148000,148000,0
20241021,180300,29046898700,148000,148000,148000,148000,0
20241021,180200,29046898700,148000,148000,148000,148000,0
20241021,180100,29046898700,148000,148000,148000,148000,0
20241021,180000,29046898700,148000,148000,148000,148000,0
20241021,175900,29046898700,148000,148000,148000,148000,0
20241021,175800,29046898700,148000,148000,148000,148000,0
20241021,175700,29046898700,148000,148000,148000,148000,5921
20241021,175600,29046898700,148000,148000,148000,148000,0
20241021,175500,29046898700,148000,148000,148000,148000,0
20241021,175400,29046898700,148000,148000,148000,148000,0
20241021,175300,29046898700,148000,148000,148000,148000,0
20241021,175200,29046898700,148000,148000,148000,148000,0
20241021,175100,29046898700,148000,148000,148000,148000,0
20241021,175000,29046898700,148000,148000,148000,148000,0
20241021,174900,29046898700,148000,148000,148000,148000,0
20241021,174800,29046898700,148000,148000,148000,148000,0
20241021,174700,29046898700,148000,148000,148000,148000,0
20241021,174600,29046898700,148000,148000,148000,148000,0
20241021,174500,29046898700,148000,148000,148000,148000,0
20241021,174400,29046898700,148000,148000,148000,148000,0
20241021,174300,29046898700,148000,148000,148000,148000,0
20241021,174200,29046898700,148000,148000,148000,148000,0
20241021,174100,29046898700,148000,148000,148000,148000,0
20241021,174000,29046898700,148000,148000,148000,148000,0
20241021,173900,29046898700,148000,148000,148000,148000,0
20241021,173800,29046898700,148000,148000,148000,148000,0
20241021,173700,29046898700,148000,148000,148000,148000,0
20241021,173600,29046898700,148000,148000,148000,148000,0
20241021,173500,29046898700,148000,148000,148000,148000,0
20241021,173400,29046898700,148000,148000,148000,148000,0
20241021,173300,29046898700,148000,148000,148000,148000,0
20241021,173200,29046898700,148000,148000,148000,148000,0
20241021,173100,29046898700,148000,148000,148000,148000,0
20241021,173000,29046898700,148000,148000,148000,148000,0
20241021,172900,29046898700,148000,148000,148000,148000,0
20241021,172800,29046898700,148000,148000,148000,148000,0
20241021,172700,29046898700,148000,148000,148000,148000,5921
20241021,172600,29046898700,148000,148000,148000,148000,0
20241021,172500,29046898700,148000,148000,148000,148000,0
20241021,172400,29046898700,148000,148000,148000,148000,0
20241021,172300,29046898700,148000,148000,148000,148000,0
20241021,172200,29046898700,148000,148000,148000,148000,0
20241021,172100,29046898700,148000,148000,148000,148000,0
20241021,172000,29046898700,148000,148000,148000,148000,0
20241021,171900,29046898700,148000,148000,148000,148000,0
20241021,171800,29046898700,148000,148000,148000,148000,0
20241021,171700,29046898700,148000,148000,148000,148000,0
20241021,171600,29046898700,148000,148000,148000,148000,0
20241021,171500,29046898700,148000,148000,148000,148000,0
20241021,171400,29046898700,148000,148000,148000,148000,0
20241021,171300,29046898700,148000,148000,148000,148000,0
20241021,171200,29046898700,148000,148000,148000,148000,0
20241021,171100,29046898700,148000,148000,148000,148000,0
20241021,171000,29046898700,148000,148000,148000,148000,0
20241021,170900,29046898700,148000,148000,148000,148000,0
20241021,170800,29046898700,148000,148000,148000,148000,0
20241021,170700,29046898700,148000,148000,148000,148000,0
20241021,170600,29046898700,148000,148000,148000,148000,0
20241021,170500,29046898700,148000,148000,148000,148000,0
20241021,170400,29046898700,148000,148000,148000,148000,0
20241021,170300,29046898700,148000,148000,148000,148000,0
20241021,170200,29046898700,148000,148000,148000,148000,0
20241021,170100,29046898700,148000,148000,148000,148000,0
20241021,170000,29046898700,148000,148000,148000,148000,0
20241021,165900,29046898700,148000,148000,148000,148000,0
20241021,165800,29046898700,148000,148000,148000,148000,0
20241021,165700,29046898700,148000,148000,148000,148000,5921
20241021,165600,29046898700,148000,148000,148000,148000,0
20241021,165500,29046898700,148000,148000,148000,148000,0
20241021,165400,29046898700,148000,148000,148000,148000,0
20241021,165300,29046898700,148000,148000,148000,148000,0
20241021,165200,29046898700,148000,148000,148000,148000,0
20241021,165100,29046898700,148000,148000,148000,148000,0
20241021,165000,29046898700,148000,148000,148000,148000,0
20241021,164900,29046898700,148000,148000,148000,148000,0
20241021,164800,29046898700,148000,148000,148000,148000,0
20241021,164700,29046898700,148000,148000,148000,148000,0
20241021,164600,29046898700,148000,148000,148000,148000,0
20241021,164500,29046898700,148000,148000,148000,148000,0
20241021,164400,29046898700,148000,148000,148000,148000,0
20241021,164300,29046898700,148000,148000,148000,148000,0
20241021,164200,29046898700,148000,148000,148000,148000,0
20241021,164100,29046898700,148000,148000,148000,148000,0
20241021,164000,29046898700,148000,148000,148000,148000,0
20241021,163900,29046898700,148000,148000,148000,148000,0
20241021,163800,29046898700,148000,148000,148000,148000,0
20241021,163700,29046898700,148000,148000,148000,148000,0
20241021,163600,29046898700,148000,148000,148000,148000,0
20241021,163500,29046898700,148000,148000,148000,148000,0
20241021,163400,29046898700,148000,148000,148000,148000,0
20241021,163300,29046898700,148000,148000,148000,148000,0
20241021,163200,29046898700,148000,148000,148000,148000,0
20241021,163100,29046898700,148000,148000,148000,148000,0
20241021,163000,29046898700,148000,148000,148000,148000,0
20241021,162900,29046898700,148000,148000,148000,148000,0
20241021,162800,29046898700,148000,148000,148000,148000,0
20241021,162700,29046898700,148000,148000,148000,148000,5921
20241021,162600,29046898700,148000,148000,148000,148000,0
20241021,162500,29046898700,148000,148000,148000,148000,0
20241021,162400,29046898700,148000,148000,148000,148000,0
20241021,162300,29046898700,148000,148000,148000,148000,0
20241021,162200,29046898700,148000,148000,148000,148000,0
20241021,162100,29046898700,148000,148000,148000,148000,0
20241021,162000,29046898700,148000,148000,148000,148000,0
20241021,161900,29046898700,148000,148000,148000,148000,0
20241021,161800,29046898700,148000,148000,148000,148000,0
20241021,161700,29046898700,148000,148000,148000,148000,0
20241021,161600,29046898700,148000,148000,148000,148000,0
20241021,161500,29046898700,148000,148000,148000,148000,0
20241021,161400,29046898700,148000,148000,148000,148000,0
20241021,161300,29046898700,148000,148000,148000,148000,0
20241021,161200,29046898700,148000,148000,148000,148000,0
20241021,161100,29046898700,148000,148000,148000,148000,0
20241021,161000,29046898700,148000,148000,148000,148000,0
20241021,160900,29046898700,148000,148000,148000,148000,0
20241021,160800,29046898700,148000,148000,148000,148000,0
20241021,160700,29046898700,148000,148000,148000,148000,0
20241021,160600,29046898700,148000,148000,148000,148000,0
20241021,160500,29046898700,148000,148000,148000,148000,0
20241021,160400,29046898700,148000,148000,148000,148000,0
20241021,160300,29046898700,148000,148000,148000,148000,0
20241021,160200,29046898700,148000,148000,148000,148000,0
20241021,160100,29046898700,148000,148000,148000,148000,0
20241021,160000,29046898700,148000,148000,148000,148000,0
20241021,155900,29046898700,148000,148000,148000,148000,0
20241021,155800,29046898700,148000,148000,148000,148000,0
20241021,155700,29046898700,148000,148000,148000,148000,5921
20241021,155600,29046898700,148000,148000,148000,148000,0
20241021,155500,29046898700,148000,148000,148000,148000,0
20241021,155400,29046898700,148000,148000,148000,148000,0
20241021,155300,29046898700,148000,148000,148000,148000,0
20241021,155200,29046898700,148000,148000,148000,148000,0
20241021,155100,29046898700,148000,148000,148000,148000,0
20241021,155000,29046898700,148000,148000,148000,148000,0
20241021,154900,29046898700,148000,148000,148000,148000,0
20241021,154800,29046898700,148000,148000,148000,148000,0
20241021,154700,29046898700,148000,148000,148000,148000,0
20241021,154600,29046898700,148000,148000,148000,148000,0
20241021,154500,29046898700,148000,148000,148000,148000,0
20241021,154400,29046898700,148000,148000,148000,148000,0
20241021,154300,29046898700,148000,148000,148000,148000,0
20241021,154200,29046898700,148000,148000,148000,148000,0
20241021,154100,29046898700,148000,148000,148000,148000,0
20241021,154000,29046898700,148000,148000,148000,148000,0
20241021,153900,29046898700,148000,148000,148000,148000,0
20241021,153800,29046898700,148000,148000,148000,148000,0
20241021,153700,29046898700,148000,148000,148000,148000,0
20241021,153600,29046898700,148000,148000,148000,148000,0
20241021,153500,29046898700,148000,148000,148000,148000,0
20241021,153400,29046898700,148000,148000,148000,148000,0
20241021,153300,29046898700,148000,148000,148000,148000,0
20241021,153200,29046898700,148000,148000,148000,148000,0
20241021,153100,29046898700,148000,148000,148000,148000,0
20241021,153000,29046898700,148000,148000,148000,148000,5921
20241021,152900,28170590700,148100,148100,148100,148100,0
20241021,152800,28170590700,148100,148100,148100,148100,0
20241021,152700,28170590700,148100,148100,148100,148100,0
20241021,152600,28170590700,148100,148100,148100,148100,0
20241021,152500,28170590700,148100,148100,148100,148100,0
20241021,152400,28170590700,148100,148100,148100,148100,0
20241021,152300,28170590700,148100,148100,148100,148100,0
20241021,152200,28170590700,148100,148100,148100,148100,0
20241021,152100,28170590700,148100,148100,148100,148100,0
20241021,152000,28170590700,148100,148100,148100,148100,0
20241021,151900,28170590700,148100,148200,148300,148100,224
20241021,151800,28137394400,148300,148300,148400,148200,215
20241021,151700,28105511800,148400,148400,148400,148300,239
20241021,151600,28070058900,148400,148300,148400,148100,501
20241021,151500,27995789900,148400,148400,148400,148100,470
20241021,151400,27926150400,148400,148500,148500,148200,189
20241021,151300,27898113700,148500,148500,148500,148300,161
20241021,151200,27874221800,148500,148500,148500,148400,152
20241021,151100,27851661000,148500,148300,148500,148200,508
20241021,151000,27776301800,148300,148300,148300,148200,116
20241021,150900,27759102500,148300,148100,148300,148000,202
20241021,150800,27729181100,148100,148200,148200,148100,1213
20241021,150700,27549520800,148200,148300,148300,148200,614
20241021,150600,27458524600,148300,148200,148400,148200,563
20241021,150500,27375028300,148200,148400,148400,148200,409
20241021,150400,27314382700,148400,148300,148500,148300,412
20241021,150300,27253267100,148500,148400,148500,148300,147
20241021,150200,27231450700,148400,148500,148500,148400,584
20241021,150100,27144782700,148400,148500,148500,148400,27
20241021,150000,27140774400,148400,148300,148500,148300,324
20241021,145900,27092698600,148300,148500,148500,148300,294
20241021,145800,27049092300,148500,148500,148500,148300,30
20241021,145700,27044639400,148500,148200,148600,148200,792
20241021,145600,26927169200,148300,148400,148400,148300,273
20241021,145500,26886681900,148300,148500,148500,148300,124
20241021,145400,26868283500,148500,148500,148500,148500,40
20241021,145300,26862343500,148400,148400,148500,148300,371
20241021,145200,26807292900,148400,148400,148400,148400,25
20241021,145100,26803582900,148400,148500,148500,148400,64
20241021,145000,26794083700,148500,148500,148500,148400,109
20241021,144900,26777898200,148400,148500,148500,148300,190
20241021,144800,26749709300,148500,148600,148600,148400,47
20241021,144700,26742727800,148600,148500,148600,148400,121
20241021,144600,26724765100,148600,148700,148700,148500,111
20241021,144500,26708266700,148700,148700,148700,148600,67
20241021,144400,26698304100,148700,148800,148800,148700,363
20241021,144300,26644322600,148800,148800,148800,148800,73
20241021,144200,26633460200,148800,148700,148800,148500,179
20241021,144100,26606830300,148800,148800,148800,148600,112
20241021,144000,26590172800,148800,148700,148900,148700,68
20241021,143900,26580057600,148700,148800,149000,148700,321
20241021,143800,26532299700,148800,148900,149000,148500,512
20241021,143700,26456146500,148900,149000,149100,148900,230
20241021,143600,26421888500,149100,149000,149100,148800,630
20241021,143500,26327991400,149000,148500,149000,148500,566
20241021,143400,26243766100,148600,148500,148600,148400,49
20241021,143300,26236488800,148400,148500,148500,148400,67
20241021,143200,26226541300,148600,148400,148600,148300,54
20241021,143100,26218523800,148400,148500,148500,148400,292
20241021,143000,26175176400,148500,148500,148500,148500,225
20241021,142900,26141763900,148500,148500,148500,148400,56
20241021,142800,26133450700,148400,148500,148500,148400,176
20241021,142700,26107322400,148400,148300,148500,148300,77
20241021,142600,26095890000,148300,148500,148500,148100,418
20241021,142500,26033877900,148500,148300,148500,148200,426
20241021,142400,25970677200,148000,148300,148300,148000,166
20241021,142300,25946073800,148200,148200,148200,148000,111
20241021,142200,25929632200,148100,148000,148100,147800,434
20241021,142100,25865384300,148000,148000,148100,147900,212
20241021,142000,25834010100,147900,148000,148000,147900,37
20241021,141900,25828534600,147900,148100,148200,147900,89
20241021,141800,25815356800,148100,147900,148100,147900,126
20241021,141700,25796704200,147900,147700,148000,147700,685
20241021,141600,25695428100,147900,148000,148000,147700,156
20241021,141500,25672366400,148000,148300,148300,148000,147
20241021,141400,25650583200,148300,148100,148300,147900,168
20241021,141300,25625690000,148100,147900,148100,147900,111
20241021,141200,25609260900,148100,148000,148200,147600,190
20241021,141100,25581133000,148000,147900,148100,147600,400
20241021,141000,25521954100,147900,147500,147900,147500,681
20241021,140900,25421363000,147500,147500,147600,147400,244
20241021,140800,25385380200,147500,147600,147600,147500,69
20241021,140700,25375200200,147600,147600,147600,147500,55
20241021,140600,25367082300,147600,147700,147700,147500,209
20241021,140500,25336241000,147700,147900,147900,147700,127
20241021,140400,25317472500,147800,147700,147900,147700,55
20241021,140300,25309339300,147800,147800,147900,147500,250
20241021,140200,25272383100,147900,147900,148000,147500,478
20241021,140100,25201778300,147800,147800,147900,147800,143
20241021,140000,25180640500,147800,147600,147800,147600,59
20241021,135900,25171925300,147600,147500,147700,147500,58
20241021,135800,25163363800,147500,147500,147600,147500,74
20241021,135700,25152447700,147600,147300,147600,147300,24
20241021,135600,25148908200,147000,147300,147900,147000,665
20241021,135500,25050876200,147300,147200,147400,147100,67
20241021,135400,25041007000,147200,147400,147500,147100,1198
20241021,135300,24864442800,147400,147300,147400,147000,1852
20241021,135200,24591897500,147300,147300,147300,147200,160
20241021,135100,24568336200,147400,147400,147500,147300,47
20241021,135000,24561408900,147300,147500,147700,147200,440
20241021,134900,24496567600,147500,147500,147500,147300,107
20241021,134800,24480800800,147500,147400,147500,147400,159
20241021,134700,24457356000,147300,147400,147500,147300,160
20241021,134600,24433768000,147500,147500,147500,147400,133
20241021,134500,24414154000,147600,147600,147700,147600,35
20241021,134400,24408987900,147500,147600,147600,147500,111
20241021,134300,24392608700,147600,147800,147800,147600,29
20241021,134200,24388327100,147800,147700,147800,147600,114
20241021,134100,24371492600,147700,147700,147800,147600,120
20241021,134000,24353769600,147600,147800,147800,147600,53
20241021,133900,24345941300,147700,147800,147800,147700,424
20241021,133800,24283282600,147800,148000,148000,147700,121
20241021,133700,24265392900,148000,148100,148100,148000,53
20241021,133600,24257545100,148100,148100,148100,147900,48
20241021,133500,24250443000,148000,148100,148100,148000,37
20241021,133400,24244966600,148100,147900,148100,147800,194
20241021,133300,24216255500,147800,148000,148000,147800,103
20241021,133200,24201020800,147900,147900,147900,147900,96
20241021,133100,24186822400,147900,147800,147900,147700,82
20241021,133000,24174703200,147800,147800,147800,147400,522
20241021,132900,24097727400,147700,147800,147800,147700,43
20241021,132800,24091375100,147800,147800,147800,147500,216
20241021,132700,24059474600,147600,147700,147900,147600,96
20241021,132600,24045285200,147500,147800,147900,147500,107
20241021,132500,24029477800,147500,147800,148000,147500,137
20241021,132400,24009239600,147800,147500,148100,147400,306
20241021,132300,23964051200,147500,147400,147500,147400,63
20241021,132200,23954762600,147400,147400,147400,147300,23
20241021,132100,23951372900,147200,147400,147600,147100,1198
20241021,132000,23775017400,147400,147300,147400,147300,297
20241021,131900,23731265200,147400,147400,147500,147300,211
20241021,131800,23700161300,147400,147600,147600,147400,190
20241021,131700,23672125000,147800,147600,147800,147300,1240
20241021,131600,23489203200,147600,147800,147900,147600,272
20241021,131500,23449019800,147800,147700,147800,147700,23
20241021,131400,23445622500,147600,147800,147800,147600,142
20241021,131300,23424650000,147800,147900,147900,147700,162
20241021,131200,23400719500,147800,147800,147800,147800,75
20241021,131100,23389634500,147800,147900,147900,147800,414
20241021,131000,23328425900,148000,148300,148700,147900,1436
20241021,130900,23115763600,148400,148200,148400,148100,170
20241021,130800,23090557400,148200,148100,148200,148100,42
20241021,130700,23084335000,148200,148100,148200,148100,18
20241021,130600,23081669000,148100,148100,148200,148100,103
20241021,130500,23066414600,148100,148200,148200,148100,9
20241021,130400,23065081500,148000,148400,148400,148000,1185
20241021,130300,22889643500,148400,148400,148500,148300,78
20241021,130200,22878068700,148400,148300,148400,148300,159
20241021,130100,22854478300,148300,148200,148700,148200,196
20241021,130000,22825397700,148300,148300,148300,148100,9
20241021,125900,22824063700,148300,148300,148400,148000,1278
20241021,125800,22634795100,148300,148300,148300,148200,110
20241021,125700,22618485400,148300,148300,148300,148300,32
20241021,125600,22613739800,149000,148300,149000,148200,985
20241021,125500,22467600100,148300,148500,148500,148300,42
20241021,125400,22461369700,148500,148300,148800,148200,200
20241021,125300,22431692500,148300,148500,148800,148100,1322
20241021,125200,22235675700,148400,148500,149000,148400,341
20241021,125100,22185009700,148500,148500,148600,148500,154
20241021,125000,22162140500,148600,148900,148900,148500,29
20241021,124900,22157830000,148600,148600,148800,148500,53
20241021,124800,22149952500,148500,148600,148600,148500,33
20241021,124700,22145051800,148600,148500,148600,148400,148
20241021,124600,22123084700,148400,148400,148400,148400,71
20241021,124500,22112548300,148500,148500,148500,148500,3
20241021,124400,22112102800,148500,148600,148800,148500,87
20241021,124300,22099174500,148800,148300,148900,148300,185
20241021,124200,22071687000,148400,148600,148600,148400,73
20241021,124100,22060852200,148600,148600,148600,148600,8
20241021,124000,22059663400,148600,148900,148900,148400,5
20241021,123900,22058919700,148200,148500,148900,148200,1293
20241021,123800,21867018000,148700,148800,148900,148400,1293
20241021,123700,21674919000,148800,148800,148800,148700,63
20241021,123600,21665546400,148700,148800,148800,148700,219
20241021,123500,21632966200,148700,148600,148800,148600,65
20241021,123400,21623299400,148600,148500,148700,148500,257
20241021,123300,21585098200,148500,148700,148700,148500,184
20241021,123200,21557762400,148700,148800,148800,148600,73
20241021,123100,21546901900,148900,148600,148900,148600,233
20241021,123000,21512240500,148700,148500,148700,148500,6
20241021,122900,21511349100,148500,148600,148700,148500,421
20241021,122800,21448788500,148500,148600,148600,148500,53
20241021,122700,21440913800,148600,148500,148600,148500,35
20241021,122600,21435714400,148600,148600,148600,148600,78
20241021,122500,21424123600,148600,148500,148600,148500,77
20241021,122400,21412688000,148600,148600,148700,148600,167
20241021,122300,21387871700,148600,148700,148700,148600,39
20241021,122200,21382074600,148700,148700,148800,148500,101
20241021,122100,21367052600,148500,148800,148800,148500,201
20241021,122000,21337191900,148700,148500,148700,148500,17
20241021,121900,21334666300,148500,148500,148600,148500,163
20241021,121800,21310456100,148500,148600,148600,148500,26
20241021,121700,21306594600,148600,148700,148700,148500,117
20241021,121600,21289217100,148800,148800,148800,148300,2029
20241021,121500,20987506600,148900,148900,148900,148900,25
20241021,121400,20983784100,148900,148900,148900,148800,799
20241021,121300,20864833500,148900,149000,149000,148900,233
20241021,121200,20830123200,148900,149000,149000,148900,188
20241021,121100,20802120500,149000,148900,149000,148900,267
20241021,121000,20762354100,148900,148900,149000,148900,118
20241021,120900,20744781800,149000,148900,149000,148900,35
20241021,120800,20739567400,148900,148900,148900,148900,71
20241021,120700,20728995500,148900,149100,149100,148900,806
20241021,120600,20608902500,149100,149000,149100,149000,251
20241021,120500,20571502100,148900,149000,149000,148900,97
20241021,120400,20557056400,149000,149000,149100,148900,282
20241021,120300,20515044200,149000,149100,149100,149000,14
20241021,120200,20512957800,149100,149000,149100,149000,254
20241021,120100,20475111400,149100,149100,149400,149000,289
20241021,120000,20431985900,149100,149400,149400,149100,39
20241021,115900,20426166800,149400,149200,149600,149200,117
20241021,115800,20408687100,149200,149200,149200,149000,128
20241021,115700,20389605700,149000,149100,149200,149000,73
20241021,115600,20378722900,149000,149200,149200,148900,704
20241021,115500,20273777800,149400,149300,149400,149300,126
20241021,115400,20254965600,149400,149400,149600,149400,23
20241021,115300,20251529200,149400,149500,149500,149400,106
20241021,115200,20235683600,149600,149500,149600,149500,27
20241021,115100,20231644500,149600,149500,149600,149500,63
20241021,115000,20222222800,149500,149600,149600,149500,310
20241021,114900,20175874800,149500,149600,149600,149500,105
20241021,114800,20160169100,149600,149600,149600,149600,4
20241021,114700,20159570700,149600,149500,149600,149500,93
20241021,114600,20145665300,149500,149700,149700,149500,207
20241021,114500,20114706400,149700,149700,149700,149700,8
20241021,114400,20113508800,149700,149700,149700,149600,45
20241021,114300,20106773000,149600,149800,149800,149600,202
20241021,114200,20076526000,149800,149800,149800,149800,100
20241021,114100,20061546000,149800,149900,149900,149800,43
20241021,114000,20055104500,150000,150100,150100,149800,7
20241021,113900,20054054800,149800,150000,150100,149700,167
20241021,113800,20029024900,149800,150000,150000,149700,136
20241021,113700,20008635900,150000,150000,150000,150000,112
20241021,113600,19991835900,150100,149600,150100,149500,391
20241021,113500,19933235600,149900,149900,150000,149500,174
20241021,113400,19907184100,149900,149900,150000,149500,2206
20241021,113300,19577287500,149900,150000,150000,149900,561
20241021,113200,19493193000,150000,150000,150200,149900,276
20241021,113100,19451785000,150000,150100,150100,149800,444
20241021,113000,19385187000,150100,150200,150200,150000,336
20241021,112900,19334752500,150200,150100,150200,150100,474
20241021,112800,19263591400,150000,150000,150200,149900,930
20241021,112700,19124056700,150000,149700,150000,149700,212
20241021,112600,19092285800,149700,149400,149700,149400,185
20241021,112500,19064620700,149400,149100,149400,149100,362
20241021,112400,19010577700,149100,149200,149200,149000,136
20241021,112300,18990295300,149100,149100,149200,149100,62
20241021,112200,18981051000,149100,149300,149300,149100,100
20241021,112100,18966135000,149300,149200,149300,149000,97
20241021,112000,18951670000,149200,149300,149400,149200,65
20241021,111900,18941965600,149400,149400,149400,149400,57
20241021,111800,18933449800,149400,149200,149400,149000,1228
20241021,111700,18750383600,149200,149300,149300,149200,24
20241021,111600,18746800500,149300,149200,149300,149200,80
20241021,111500,18734864300,149200,149200,149200,149100,74
20241021,111400,18723824900,149200,149300,149300,149100,66
20241021,111300,18713976100,149300,149300,149300,149200,118
20241021,111200,18696364200,149200,149600,149600,149200,250
20241021,111100,18658989400,149600,149200,149700,149200,25
20241021,111000,18655257100,149200,149200,149600,149100,253
20241021,110900,18617468500,149100,149000,149100,148900,488
20241021,110800,18544752000,149100,149300,149300,149100,97
20241021,110700,18530288900,149200,149200,149300,149100,194
20241021,110600,18501345400,149100,149300,149500,149100,78
20241021,110500,18489694500,149300,149500,149600,149300,301
20241021,110400,18444710800,149500,149700,149700,149500,217
20241021,110300,18412253800,149700,149500,150000,149300,390
20241021,110200,18353902700,149600,149600,149700,149500,282
20241021,110100,18311729600,149700,149600,149700,149600,88
20241021,110000,18298562700,149600,149900,150000,149600,821
20241021,105900,18175576300,149900,150000,150000,149900,58
20241021,105800,18166880300,150000,149800,150100,149800,400
20241021,105700,18106898000,149700,149900,149900,149700,187
20241021,105600,18078888200,149800,150000,150000,149700,258
20241021,105500,18040196500,150100,150300,150300,150000,321
20241021,105400,17991994000,150400,150400,150400,150200,97
20241021,105300,17977417100,150300,150200,150400,150000,392
20241021,105200,17918521700,150200,150200,150300,150100,535
20241021,105100,17838171000,150100,150000,150200,150000,519
20241021,105000,17760260500,150000,149600,150000,149500,458
20241021,104900,17691650300,149600,149600,149600,149400,212
20241021,104800,17659951900,149500,149300,149500,149300,230
20241021,104700,17625587900,149300,149000,149300,149000,572
20241021,104600,17540303300,149000,148900,149000,148800,126
20241021,104500,17521540000,149000,148900,149000,148800,358
20241021,104400,17468261300,148900,148700,148900,148700,169
20241021,104300,17443101600,148700,149000,149000,148700,71
20241021,104200,17432530400,149000,148700,149000,148600,209
20241021,104100,17401437300,148700,148700,148700,148500,661
20241021,104000,17303253700,148600,148700,148900,148600,101
20241021,103900,17288227700,148600,148600,148700,148600,317
20241021,103800,17241114500,148600,148700,148700,148500,480
20241021,103700,17169776200,148700,149000,149000,148700,635
20241021,103600,17075295300,149000,149300,149300,149000,201
20241021,103500,17045328200,149300,149300,149300,149000,196
20241021,103400,17016103900,149400,149000,149400,148900,562
20241021,103300,16932222500,149000,148900,149000,148900,217
20241021,103200,16899909600,148900,148800,148900,148700,81
20241021,103100,16887856800,148700,148800,148800,148700,352
20241021,103000,16835486000,148800,149100,149100,148800,369
20241021,102900,16780533900,149100,149300,149300,148900,126
20241021,102800,16761747100,149300,149000,149300,148900,1979
20241021,102700,16466989900,149000,149100,149200,148900,753
20241021,102600,16354771700,149100,148800,149100,148700,544
20241021,102500,16273765600,148800,148700,149000,148700,196
20241021,102400,16244595700,148800,149200,149200,148800,665
20241021,102300,16145526900,149200,149100,149200,149100,348
20241021,102200,16093640000,149100,149000,149100,149000,159
20241021,102100,16069944400,149000,149100,149100,149000,5
20241021,102000,16069199000,149000,149100,149100,149000,119
20241021,101900,16051465100,149000,149000,149200,149000,140
20241021,101800,16030594200,149000,149300,149300,149000,43
20241021,101700,16024181500,148900,149000,149400,148900,248
20241021,101600,15987212800,149100,149400,149400,149100,80
20241021,101500,15975279900,149400,149700,149700,149400,255
20241021,101400,15937179400,149700,149400,149700,149200,101
20241021,101300,15922084600,149400,149300,149700,149200,658
20241021,101200,15823755300,149100,149000,149500,148900,594
20241021,101100,15735167100,149000,149000,149100,148900,90
20241021,101000,15721757200,149000,148800,149300,148700,454
20241021,100900,15654155100,148800,148800,148900,148700,489
20241021,100800,15581391400,148700,148800,148800,148700,222
20241021,100700,15548359500,148800,149200,149200,148800,419
20241021,100600,15485915400,149200,149500,149500,149000,354
20241021,100500,15433077700,149500,149300,149600,149300,233
20241021,100400,15398267100,149200,149300,149300,148800,87
20241021,100300,15385308500,148700,148800,149300,148700,930
20241021,100200,15246917100,148800,148900,148900,148700,281
20241021,100100,15205097200,149000,149300,149300,148800,1655
20241021,100000,14958463900,149400,149400,149400,149300,236
20241021,095900,14923207700,149200,149200,149500,149200,111
20241021,095800,14906639400,149200,149500,149500,149100,1005
20241021,095700,14756706500,149500,149500,149500,149400,123
20241021,095600,14738322800,149200,149200,149700,149200,395
20241021,095500,14679299300,149300,149300,149300,149200,275
20241021,095400,14638256000,149300,150200,150200,149300,2772
20241021,095300,14222828700,150100,150200,150200,150100,175
20241021,095200,14196558700,150200,150100,150200,150000,166
20241021,095100,14171639300,150100,150200,150200,150100,502
20241021,095000,14096279000,150200,150200,150200,150100,338
20241021,094900,14045537300,150100,150300,150400,150100,510
20241021,094800,13968943700,150300,150500,150500,150100,1053
20241021,094700,13810638700,150600,150800,150900,150400,1166
20241021,094600,13634942900,150800,150900,151100,150800,4165
20241021,094500,13006392500,150900,150700,150900,150500,2769
20241021,094400,12589047400,150700,150100,150700,150000,2490
20241021,094300,12214641000,150000,150200,150200,150000,1910
20241021,094200,11927918600,150100,150100,150500,150100,1968
20241021,094100,11632187100,150200,150100,150400,150000,1271
20241021,094000,11441313000,150100,149700,150100,149700,2365
20241021,093900,11086619200,149800,149700,149800,149500,1561
20241021,093800,10852864000,149800,149300,149800,149000,890
20241021,093700,10719891200,149200,148500,149300,148300,1921
20241021,093600,10433852500,148300,148400,148700,148300,639
20241021,093500,10338995500,148400,148200,148400,148000,417
20241021,093400,10277177400,148200,147800,148200,147800,501
20241021,093300,10203024400,147900,147900,147900,147800,171
20241021,093200,10177735600,147900,148100,148300,147900,776
20241021,093100,10062845100,148200,148000,148200,148000,367
20241021,093000,10008503800,148000,147600,148000,147500,690
20241021,092900,9906591300,147700,148100,148100,147500,1473
20241021,092800,9688715600,148200,148200,148300,148100,637
20241021,092700,9594298700,148200,148500,148600,148200,1288
20241021,092600,9403163900,148500,148800,148900,148300,3164
20241021,092500,8933200800,148800,148900,149400,148700,1607
20241021,092400,8693742500,148900,149400,149400,148800,2316
20241021,092300,8348406700,149500,150700,150700,149300,5444
20241021,092200,7533148900,150700,149400,150800,149400,7930
20241021,092100,6343088900,149300,148600,149700,148600,5518
20241021,092000,5519548900,148600,148200,148600,148000,2684
20241021,091900,5121466900,148000,147100,148300,147100,2202
20241021,091800,4796294100,147000,147200,147200,146900,1244
20241021,091700,4613336100,147100,146700,147200,146500,3012
20241021,091600,4170651900,146700,146400,146900,146400,1403
20241021,091500,3964771300,146100,146000,146300,146000,777
20241021,091400,3851213800,146200,146400,146600,146000,1244
20241021,091300,3669254900,146500,146600,146600,146000,681
20241021,091200,3569563500,146600,146000,146600,146000,843
20241021,091100,3446367800,146000,145700,146500,145500,1560
20241021,091000,3218462400,145700,145100,145700,145100,3359
20241021,090900,2730464500,145100,145000,145100,144800,759
20241021,090800,2620434200,145100,145700,145700,144800,934
20241021,090700,2485024600,145900,145600,146000,144500,3051
20241021,090600,2042390500,145700,146300,146400,145700,1675
20241021,090500,1797652300,146400,146600,146600,146200,560
20241021,090400,1715696000,146600,146000,146700,146000,337
20241021,090300,1666431800,146100,146700,146900,146000,1068
20241021,090200,1510065300,146400,147000,147300,145900,1265
20241021,090100,1324573800,147000,145600,147000,145600,2438
20241021,090000,967610400,146100,146600,146600,145000,6383