KissMeData/013990/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,190000,1216251700,4470,4470,4470,4470,3486
20241021,185900,1216251700,4470,4470,4470,4470,0
20241021,185800,1216251700,4470,4470,4470,4470,0
20241021,185700,1216251700,4470,4470,4470,4470,0
20241021,185600,1216251700,4470,4470,4470,4470,0
20241021,185500,1216251700,4470,4470,4470,4470,0
20241021,185400,1216251700,4470,4470,4470,4470,0
20241021,185300,1216251700,4470,4470,4470,4470,0
20241021,185200,1216251700,4470,4470,4470,4470,0
20241021,185100,1216251700,4470,4470,4470,4470,0
20241021,185000,1216251700,4470,4470,4470,4470,0
20241021,184900,1216251700,4470,4470,4470,4470,0
20241021,184800,1216251700,4470,4470,4470,4470,0
20241021,184700,1216251700,4470,4470,4470,4470,0
20241021,184600,1216251700,4470,4470,4470,4470,0
20241021,184500,1216251700,4470,4470,4470,4470,0
20241021,184400,1216251700,4470,4470,4470,4470,0
20241021,184300,1216251700,4470,4470,4470,4470,0
20241021,184200,1216251700,4470,4470,4470,4470,0
20241021,184100,1216251700,4470,4470,4470,4470,0
20241021,184000,1216251700,4470,4470,4470,4470,0
20241021,183900,1216251700,4470,4470,4470,4470,0
20241021,183800,1216251700,4470,4470,4470,4470,0
20241021,183700,1216251700,4470,4470,4470,4470,0
20241021,183600,1216251700,4470,4470,4470,4470,0
20241021,183500,1216251700,4470,4470,4470,4470,0
20241021,183400,1216251700,4470,4470,4470,4470,0
20241021,183300,1216251700,4470,4470,4470,4470,0
20241021,183200,1216251700,4470,4470,4470,4470,0
20241021,183100,1216251700,4470,4470,4470,4470,0
20241021,183000,1216251700,4470,4470,4470,4470,3486
20241021,182900,1216251700,4470,4470,4470,4470,0
20241021,182800,1216251700,4470,4470,4470,4470,0
20241021,182700,1216251700,4470,4470,4470,4470,0
20241021,182600,1216251700,4470,4470,4470,4470,0
20241021,182500,1216251700,4470,4470,4470,4470,0
20241021,182400,1216251700,4470,4470,4470,4470,0
20241021,182300,1216251700,4470,4470,4470,4470,0
20241021,182200,1216251700,4470,4470,4470,4470,0
20241021,182100,1216251700,4470,4470,4470,4470,0
20241021,182000,1216251700,4470,4470,4470,4470,0
20241021,181900,1216251700,4470,4470,4470,4470,0
20241021,181800,1216251700,4470,4470,4470,4470,0
20241021,181700,1216251700,4470,4470,4470,4470,0
20241021,181600,1216251700,4470,4470,4470,4470,0
20241021,181500,1216251700,4470,4470,4470,4470,0
20241021,181400,1216251700,4470,4470,4470,4470,0
20241021,181300,1216251700,4470,4470,4470,4470,0
20241021,181200,1216251700,4470,4470,4470,4470,0
20241021,181100,1216251700,4470,4470,4470,4470,0
20241021,181000,1216251700,4470,4470,4470,4470,0
20241021,180900,1216251700,4470,4470,4470,4470,0
20241021,180800,1216251700,4470,4470,4470,4470,0
20241021,180700,1216251700,4470,4470,4470,4470,0
20241021,180600,1216251700,4470,4470,4470,4470,0
20241021,180500,1216251700,4470,4470,4470,4470,0
20241021,180400,1216251700,4470,4470,4470,4470,0
20241021,180300,1216251700,4470,4470,4470,4470,0
20241021,180200,1216251700,4470,4470,4470,4470,0
20241021,180100,1216251700,4470,4470,4470,4470,0
20241021,180000,1216251700,4470,4470,4470,4470,3486
20241021,175900,1216251700,4470,4470,4470,4470,0
20241021,175800,1216251700,4470,4470,4470,4470,0
20241021,175700,1216251700,4470,4470,4470,4470,0
20241021,175600,1216251700,4470,4470,4470,4470,0
20241021,175500,1216251700,4470,4470,4470,4470,0
20241021,175400,1216251700,4470,4470,4470,4470,0
20241021,175300,1216251700,4470,4470,4470,4470,0
20241021,175200,1216251700,4470,4470,4470,4470,0
20241021,175100,1216251700,4470,4470,4470,4470,0
20241021,175000,1216251700,4470,4470,4470,4470,0
20241021,174900,1216251700,4470,4470,4470,4470,0
20241021,174800,1216251700,4470,4470,4470,4470,0
20241021,174700,1216251700,4470,4470,4470,4470,0
20241021,174600,1216251700,4470,4470,4470,4470,0
20241021,174500,1216251700,4470,4470,4470,4470,0
20241021,174400,1216251700,4470,4470,4470,4470,0
20241021,174300,1216251700,4470,4470,4470,4470,0
20241021,174200,1216251700,4470,4470,4470,4470,0
20241021,174100,1216251700,4470,4470,4470,4470,0
20241021,174000,1216251700,4470,4470,4470,4470,0
20241021,173900,1216251700,4470,4470,4470,4470,0
20241021,173800,1216251700,4470,4470,4470,4470,0
20241021,173700,1216251700,4470,4470,4470,4470,0
20241021,173600,1216251700,4470,4470,4470,4470,0
20241021,173500,1216251700,4470,4470,4470,4470,0
20241021,173400,1216251700,4470,4470,4470,4470,0
20241021,173300,1216251700,4470,4470,4470,4470,0
20241021,173200,1216251700,4470,4470,4470,4470,0
20241021,173100,1216251700,4470,4470,4470,4470,0
20241021,173000,1216251700,4470,4470,4470,4470,3486
20241021,172900,1216251700,4470,4470,4470,4470,0
20241021,172800,1216251700,4470,4470,4470,4470,0
20241021,172700,1216251700,4470,4470,4470,4470,0
20241021,172600,1216251700,4470,4470,4470,4470,0
20241021,172500,1216251700,4470,4470,4470,4470,0
20241021,172400,1216251700,4470,4470,4470,4470,0
20241021,172300,1216251700,4470,4470,4470,4470,0
20241021,172200,1216251700,4470,4470,4470,4470,0
20241021,172100,1216251700,4470,4470,4470,4470,0
20241021,172000,1216251700,4470,4470,4470,4470,0
20241021,171900,1216251700,4470,4470,4470,4470,0
20241021,171800,1216251700,4470,4470,4470,4470,0
20241021,171700,1216251700,4470,4470,4470,4470,0
20241021,171600,1216251700,4470,4470,4470,4470,0
20241021,171500,1216251700,4470,4470,4470,4470,0
20241021,171400,1216251700,4470,4470,4470,4470,0
20241021,171300,1216251700,4470,4470,4470,4470,0
20241021,171200,1216251700,4470,4470,4470,4470,0
20241021,171100,1216251700,4470,4470,4470,4470,0
20241021,171000,1216251700,4470,4470,4470,4470,0
20241021,170900,1216251700,4470,4470,4470,4470,0
20241021,170800,1216251700,4470,4470,4470,4470,0
20241021,170700,1216251700,4470,4470,4470,4470,0
20241021,170600,1216251700,4470,4470,4470,4470,0
20241021,170500,1216251700,4470,4470,4470,4470,0
20241021,170400,1216251700,4470,4470,4470,4470,0
20241021,170300,1216251700,4470,4470,4470,4470,0
20241021,170200,1216251700,4470,4470,4470,4470,0
20241021,170100,1216251700,4470,4470,4470,4470,0
20241021,170000,1216251700,4470,4470,4470,4470,3486
20241021,165900,1216251700,4470,4470,4470,4470,0
20241021,165800,1216251700,4470,4470,4470,4470,0
20241021,165700,1216251700,4470,4470,4470,4470,0
20241021,165600,1216251700,4470,4470,4470,4470,0
20241021,165500,1216251700,4470,4470,4470,4470,0
20241021,165400,1216251700,4470,4470,4470,4470,0
20241021,165300,1216251700,4470,4470,4470,4470,0
20241021,165200,1216251700,4470,4470,4470,4470,0
20241021,165100,1216251700,4470,4470,4470,4470,0
20241021,165000,1216251700,4470,4470,4470,4470,0
20241021,164900,1216251700,4470,4470,4470,4470,0
20241021,164800,1216251700,4470,4470,4470,4470,0
20241021,164700,1216251700,4470,4470,4470,4470,0
20241021,164600,1216251700,4470,4470,4470,4470,0
20241021,164500,1216251700,4470,4470,4470,4470,0
20241021,164400,1216251700,4470,4470,4470,4470,0
20241021,164300,1216251700,4470,4470,4470,4470,0
20241021,164200,1216251700,4470,4470,4470,4470,0
20241021,164100,1216251700,4470,4470,4470,4470,0
20241021,164000,1216251700,4470,4470,4470,4470,0
20241021,163900,1216251700,4470,4470,4470,4470,0
20241021,163800,1216251700,4470,4470,4470,4470,0
20241021,163700,1216251700,4470,4470,4470,4470,0
20241021,163600,1216251700,4470,4470,4470,4470,0
20241021,163500,1216251700,4470,4470,4470,4470,0
20241021,163400,1216251700,4470,4470,4470,4470,0
20241021,163300,1216251700,4470,4470,4470,4470,0
20241021,163200,1216251700,4470,4470,4470,4470,0
20241021,163100,1216251700,4470,4470,4470,4470,0
20241021,163000,1216251700,4470,4470,4470,4470,3486
20241021,162900,1216251700,4470,4470,4470,4470,0
20241021,162800,1216251700,4470,4470,4470,4470,0
20241021,162700,1216251700,4470,4470,4470,4470,0
20241021,162600,1216251700,4470,4470,4470,4470,0
20241021,162500,1216251700,4470,4470,4470,4470,0
20241021,162400,1216251700,4470,4470,4470,4470,0
20241021,162300,1216251700,4470,4470,4470,4470,0
20241021,162200,1216251700,4470,4470,4470,4470,0
20241021,162100,1216251700,4470,4470,4470,4470,0
20241021,162000,1216251700,4470,4470,4470,4470,0
20241021,161900,1216251700,4470,4470,4470,4470,0
20241021,161800,1216251700,4470,4470,4470,4470,0
20241021,161700,1216251700,4470,4470,4470,4470,0
20241021,161600,1216251700,4470,4470,4470,4470,0
20241021,161500,1216251700,4470,4470,4470,4470,0
20241021,161400,1216251700,4470,4470,4470,4470,0
20241021,161300,1216251700,4470,4470,4470,4470,0
20241021,161200,1216251700,4470,4470,4470,4470,0
20241021,161100,1216251700,4470,4470,4470,4470,0
20241021,161000,1216251700,4470,4470,4470,4470,0
20241021,160900,1216251700,4470,4470,4470,4470,0
20241021,160800,1216251700,4470,4470,4470,4470,0
20241021,160700,1216251700,4470,4470,4470,4470,0
20241021,160600,1216251700,4470,4470,4470,4470,0
20241021,160500,1216251700,4470,4470,4470,4470,0
20241021,160400,1216251700,4470,4470,4470,4470,0
20241021,160300,1216251700,4470,4470,4470,4470,0
20241021,160200,1216251700,4470,4470,4470,4470,0
20241021,160100,1216251700,4470,4470,4470,4470,0
20241021,160000,1216251700,4470,4470,4470,4470,3486
20241021,155900,1216251700,4470,4470,4470,4470,0
20241021,155800,1216251700,4470,4470,4470,4470,0
20241021,155700,1216251700,4470,4470,4470,4470,0
20241021,155600,1216251700,4470,4470,4470,4470,0
20241021,155500,1216251700,4470,4470,4470,4470,0
20241021,155400,1216251700,4470,4470,4470,4470,0
20241021,155300,1216251700,4470,4470,4470,4470,0
20241021,155200,1216251700,4470,4470,4470,4470,0
20241021,155100,1216251700,4470,4470,4470,4470,0
20241021,155000,1216251700,4470,4470,4470,4470,0
20241021,154900,1216251700,4470,4470,4470,4470,0
20241021,154800,1216251700,4470,4470,4470,4470,0
20241021,154700,1216251700,4470,4470,4470,4470,0
20241021,154600,1216251700,4470,4470,4470,4470,0
20241021,154500,1216251700,4470,4470,4470,4470,0
20241021,154400,1216251700,4470,4470,4470,4470,0
20241021,154300,1216251700,4470,4470,4470,4470,0
20241021,154200,1216251700,4470,4470,4470,4470,0
20241021,154100,1216251700,4470,4470,4470,4470,0
20241021,154000,1216251700,4470,4470,4470,4470,0
20241021,153900,1216251700,4470,4470,4470,4470,0
20241021,153800,1216251700,4470,4470,4470,4470,0
20241021,153700,1216251700,4470,4470,4470,4470,0
20241021,153600,1216251700,4470,4470,4470,4470,0
20241021,153500,1216251700,4470,4470,4470,4470,0
20241021,153400,1216251700,4470,4470,4470,4470,0
20241021,153300,1216251700,4470,4470,4470,4470,0
20241021,153200,1216251700,4470,4470,4470,4470,0
20241021,153100,1216251700,4470,4470,4470,4470,0
20241021,153000,1216251700,4470,4470,4470,4470,6972
20241021,152900,1200669280,4470,4470,4470,4470,0
20241021,152800,1200669280,4470,4470,4470,4470,0
20241021,152700,1200669280,4470,4470,4470,4470,0
20241021,152600,1200669280,4470,4470,4470,4470,0
20241021,152500,1200669280,4470,4470,4470,4470,0
20241021,152400,1200669280,4470,4470,4470,4470,0
20241021,152300,1200669280,4470,4470,4470,4470,0
20241021,152200,1200669280,4470,4470,4470,4470,0
20241021,152100,1200669280,4470,4470,4470,4470,0
20241021,152000,1200669280,4470,4470,4470,4470,0
20241021,151900,1200669280,4470,4480,4480,4470,471
20241021,151800,1198561920,4470,4470,4470,4465,1872
20241021,151700,1190194105,4470,4470,4470,4470,1124
20241021,151600,1185169825,4470,4475,4475,4470,1272
20241021,151500,1179480765,4475,4475,4475,4475,803
20241021,151400,1175887340,4475,4475,4475,4475,264
20241021,151300,1174705940,4475,4475,4475,4475,22
20241021,151200,1174607490,4480,4480,4480,4480,72
20241021,151100,1174284930,4480,4480,4480,4480,10
20241021,151000,1174240130,4475,4475,4475,4475,450
20241021,150900,1172226380,4480,4475,4480,4475,23
20241021,150800,1172123450,4475,4475,4475,4475,11
20241021,150700,1172074225,4475,4475,4475,4475,10
20241021,150600,1172029475,4470,4470,4470,4470,136
20241021,150500,1171421555,4470,4470,4470,4470,664
20241021,150400,1168453475,4470,4475,4475,4470,50
20241021,150300,1168229795,4475,4480,4480,4475,106
20241021,150200,1167755440,4490,4490,4490,4490,350
20241021,150100,1166183940,4485,4490,4490,4485,267
20241021,150000,1164986220,4495,4475,4495,4475,285
20241021,145900,1163710685,4475,4475,4475,4475,20
20241021,145800,1163621185,4470,4480,4495,4470,6040
20241021,145700,1136483205,4470,4475,4475,4470,1948
20241021,145600,1127772590,4475,4475,4475,4475,1615
20241021,145500,1120545465,4480,4480,4480,4480,4
20241021,145400,1120527545,4480,4480,4480,4480,0
20241021,145300,1120527545,4480,4475,4480,4475,150
20241021,145200,1119855795,4480,4480,4480,4480,21
20241021,145100,1119761715,4475,4485,4485,4475,11517
20241021,145000,1068166090,4490,4490,4490,4490,104
20241021,144900,1067699130,4490,4490,4490,4485,101
20241021,144800,1067245690,4490,4490,4490,4485,215
20241021,144700,1066280515,4490,4485,4490,4485,160
20241021,144600,1065562365,4485,4485,4485,4485,177
20241021,144500,1064768520,4480,4490,4490,4480,317
20241021,144400,1063347540,4490,4490,4490,4490,166
20241021,144300,1062602200,4490,4480,4490,4480,168
20241021,144200,1061848430,4485,4485,4485,4485,282
20241021,144100,1060583660,4490,4490,4490,4490,173
20241021,144000,1059806890,4490,4490,4490,4490,168
20241021,143900,1059052570,4490,4485,4490,4480,903
20241021,143800,1055002980,4485,4490,4490,4480,265
20241021,143700,1053814055,4490,4490,4490,4490,139
20241021,143600,1053189945,4490,4480,4490,4480,57
20241021,143500,1052934350,4485,4485,4485,4480,771
20241021,143400,1049477915,4485,4490,4490,4485,174
20241021,143300,1048696755,4485,4495,4500,4485,9984
20241021,143200,1003907320,4500,4495,4500,4490,111
20241021,143100,1003408350,4495,4495,4495,4490,123
20241021,143000,1002855515,4495,4495,4495,4490,93
20241021,142900,1002437530,4495,4490,4495,4490,602
20241021,142800,999733565,4495,4495,4495,4495,122
20241021,142700,999185175,4490,4490,4490,4490,10
20241021,142600,999140275,4495,4495,4495,4495,55
20241021,142500,998893050,4495,4495,4495,4495,153
20241021,142400,998205315,4495,4495,4500,4495,1990
20241021,142300,989259800,4495,4495,4495,4495,0
20241021,142200,989259800,4495,4495,4495,4495,10
20241021,142100,989214850,4500,4495,4500,4495,338
20241021,142000,987695425,4495,4495,4495,4495,10
20241021,141900,987650475,4495,4495,4500,4495,145
20241021,141800,986998525,4495,4500,4500,4495,135
20241021,141700,986391045,4500,4500,4500,4500,224
20241021,141600,985383045,4500,4500,4500,4500,173
20241021,141500,984604545,4500,4495,4500,4495,178
20241021,141400,983803895,4495,4495,4495,4495,36
20241021,141300,983642075,4495,4500,4500,4495,132
20241021,141200,983048325,4500,4500,4500,4500,160
20241021,141100,982328325,4500,4500,4500,4500,170
20241021,141000,981563325,4500,4500,4500,4500,131
20241021,140900,980973825,4500,4500,4500,4500,229
20241021,140800,979943325,4495,4495,4495,4495,0
20241021,140700,979943325,4495,4495,4495,4495,61
20241021,140600,979669130,4495,4495,4495,4495,242
20241021,140500,978581340,4495,4495,4495,4495,3
20241021,140400,978567855,4495,4495,4495,4495,43
20241021,140300,978374570,4495,4495,4495,4495,150
20241021,140200,977700320,4495,4495,4495,4495,0
20241021,140100,977700320,4495,4495,4495,4495,40
20241021,140000,977520520,4490,4490,4490,4490,0
20241021,135900,977520520,4490,4490,4490,4490,547
20241021,135800,975064490,4490,4490,4495,4490,2588
20241021,135700,963444340,4495,4495,4495,4495,880
20241021,135600,959488740,4495,4495,4495,4495,3412
20241021,135500,944151800,4495,4500,4500,4495,8689
20241021,135400,905054920,4500,4500,4500,4500,2225
20241021,135300,895042420,4500,4505,4505,4500,503
20241021,135200,892778905,4505,4505,4505,4500,1116
20241021,135100,887751330,4505,4505,4505,4505,81
20241021,135000,887386425,4505,4505,4505,4505,280
20241021,134900,886125025,4500,4500,4500,4500,1
20241021,134800,886120525,4500,4500,4500,4500,1
20241021,134700,886116025,4500,4500,4500,4500,1
20241021,134600,886111525,4505,4505,4505,4505,226
20241021,134500,885093395,4505,4505,4505,4505,1025
20241021,134400,880475770,4505,4505,4505,4505,24
20241021,134300,880367650,4500,4500,4500,4500,55
20241021,134200,880120150,4500,4500,4500,4500,40
20241021,134100,879940150,4500,4500,4500,4500,633
20241021,134000,877091650,4500,4500,4500,4500,5
20241021,133900,877069150,4500,4500,4500,4500,546
20241021,133800,874612150,4500,4505,4505,4500,15
20241021,133700,874544625,4505,4500,4505,4500,732
20241021,133600,871250325,4500,4500,4500,4500,0
20241021,133500,871250325,4500,4500,4500,4500,0
20241021,133400,871250325,4500,4500,4500,4500,10
20241021,133300,871205325,4500,4500,4500,4500,45
20241021,133200,871002825,4500,4500,4500,4500,48
20241021,133100,870786825,4500,4500,4500,4500,100
20241021,133000,870336825,4500,4500,4500,4500,150
20241021,132900,869661825,4505,4505,4505,4505,0
20241021,132800,869661825,4505,4505,4505,4505,6
20241021,132700,869634795,4505,4505,4505,4505,0
20241021,132600,869634795,4505,4505,4505,4505,1
20241021,132500,869630290,4500,4500,4500,4500,1
20241021,132400,869625790,4505,4505,4505,4505,2
20241021,132300,869616780,4500,4505,4505,4500,2
20241021,132200,869607775,4505,4505,4505,4505,11
20241021,132100,869558220,4500,4500,4500,4500,0
20241021,132000,869558220,4500,4500,4500,4500,100
20241021,131900,869108220,4500,4500,4500,4500,0
20241021,131800,869108220,4500,4500,4500,4500,46
20241021,131700,868901220,4500,4500,4500,4500,800
20241021,131600,865301220,4500,4505,4505,4500,7
20241021,131500,865269710,4505,4500,4505,4500,512
20241021,131400,862965700,4500,4500,4505,4500,14
20241021,131300,862902650,4500,4500,4500,4500,1000
20241021,131200,858402650,4500,4500,4500,4500,775
20241021,131100,854915150,4500,4500,4500,4500,2
20241021,131000,854906150,4500,4500,4500,4500,1
20241021,130900,854901650,4500,4500,4500,4500,0
20241021,130800,854901650,4500,4500,4500,4500,450
20241021,130700,852876650,4500,4500,4505,4500,395
20241021,130600,851098000,4500,4500,4500,4500,1
20241021,130500,851093500,4505,4505,4505,4505,0
20241021,130400,851093500,4505,4505,4505,4505,607
20241021,130300,848358965,4505,4505,4505,4505,0
20241021,130200,848358965,4505,4505,4505,4505,0
20241021,130100,848358965,4505,4505,4505,4505,1353
20241021,130000,842263700,4505,4505,4505,4505,352
20241021,125900,840677940,4505,4505,4505,4505,1
20241021,125800,840673435,4510,4510,4510,4510,201
20241021,125700,839766925,4515,4515,4515,4515,14
20241021,125600,839703715,4515,4500,4515,4500,270
20241021,125500,838485890,4510,4505,4510,4500,1492
20241021,125400,831764360,4505,4500,4505,4500,12
20241021,125300,831710310,4500,4500,4500,4500,285
20241021,125200,830427810,4500,4510,4510,4500,39
20241021,125100,830252300,4500,4505,4505,4500,1311
20241021,125000,824350080,4510,4510,4510,4510,894
20241021,124900,820318140,4510,4505,4510,4505,3130
20241021,124800,806206260,4505,4505,4505,4505,322
20241021,124700,804755650,4505,4505,4505,4505,100
20241021,124600,804305150,4505,4505,4505,4505,500
20241021,124500,802052650,4505,4505,4505,4505,0
20241021,124400,802052650,4505,4500,4505,4500,606
20241021,124300,799322635,4500,4500,4500,4500,0
20241021,124200,799322635,4500,4500,4500,4500,0
20241021,124100,799322635,4500,4500,4500,4500,1005
20241021,124000,794800135,4500,4500,4500,4500,0
20241021,123900,794800135,4500,4500,4500,4500,0
20241021,123800,794800135,4500,4500,4500,4500,1
20241021,123700,794795635,4500,4500,4500,4500,119
20241021,123600,794260135,4500,4500,4500,4500,73
20241021,123500,793931635,4500,4500,4500,4500,1
20241021,123400,793927135,4500,4500,4500,4500,4
20241021,123300,793909135,4505,4505,4505,4505,220
20241021,123200,792918035,4505,4500,4505,4500,359
20241021,123100,791301345,4505,4505,4505,4505,87
20241021,123000,790909410,4505,4505,4505,4505,0
20241021,122900,790909410,4505,4505,4505,4505,0
20241021,122800,790909410,4505,4500,4505,4500,122
20241021,122700,790359810,4500,4495,4500,4495,2
20241021,122600,790350815,4495,4500,4500,4495,185
20241021,122500,789518505,4500,4500,4500,4500,550
20241021,122400,787043505,4495,4495,4495,4495,1396
20241021,122300,780768485,4495,4495,4495,4495,5
20241021,122200,780746010,4495,4500,4500,4495,7307
20241021,122100,747864525,4500,4505,4505,4500,934
20241021,122000,743656965,4505,4505,4505,4505,62
20241021,121900,743377655,4505,4505,4510,4505,495
20241021,121800,741146190,4500,4500,4500,4500,6
20241021,121700,741119190,4500,4500,4500,4500,2
20241021,121600,741110190,4500,4500,4500,4500,2
20241021,121500,741101190,4500,4500,4500,4500,521
20241021,121400,738756690,4505,4505,4505,4505,2
20241021,121300,738747680,4505,4500,4505,4500,54
20241021,121200,738504670,4500,4500,4500,4500,18
20241021,121100,738423670,4510,4510,4510,4510,1
20241021,121000,738419160,4510,4500,4510,4500,792
20241021,120900,734851690,4500,4500,4500,4500,0
20241021,120800,734851690,4500,4505,4505,4500,748
20241021,120700,731481955,4505,4505,4505,4505,150
20241021,120600,730806205,4505,4505,4505,4505,594
20241021,120500,728130235,4505,4505,4505,4505,499
20241021,120400,725882240,4505,4510,4510,4505,185
20241021,120300,725048140,4510,4510,4510,4510,1150
20241021,120200,719861640,4510,4510,4510,4510,0
20241021,120100,719861640,4510,4505,4510,4505,4400
20241021,120000,700038230,4505,4500,4505,4500,1745
20241021,115900,692182655,4500,4500,4500,4500,152
20241021,115800,691498655,4500,4505,4505,4500,2644
20241021,115700,679600620,4505,4505,4505,4505,1
20241021,115600,679596115,4505,4500,4505,4500,551
20241021,115500,677116585,4500,4500,4500,4500,0
20241021,115400,677116585,4500,4500,4500,4500,3
20241021,115300,677103085,4500,4500,4500,4500,50
20241021,115200,676878085,4495,4500,4500,4495,886
20241021,115100,672892305,4500,4500,4500,4500,158
20241021,115000,672181305,4505,4500,4505,4500,263
20241021,114900,670997305,4500,4500,4500,4500,0
20241021,114800,670997305,4500,4500,4500,4500,550
20241021,114700,668522305,4500,4500,4500,4500,214
20241021,114600,667559305,4500,4500,4500,4500,332
20241021,114500,666065305,4500,4495,4500,4495,2308
20241021,114400,655683810,4490,4490,4490,4490,2
20241021,114300,655674830,4490,4490,4490,4490,0
20241021,114200,655674830,4490,4500,4500,4490,1117
20241021,114100,650653340,4500,4495,4500,4495,245
20241021,114000,649552060,4495,4495,4495,4495,0
20241021,113900,649552060,4495,4495,4495,4495,23
20241021,113800,649448675,4495,4500,4500,4495,410
20241021,113700,647604435,4500,4500,4500,4500,483
20241021,113600,645430935,4500,4500,4500,4500,350
20241021,113500,643855935,4500,4500,4500,4500,312
20241021,113400,642451935,4500,4500,4500,4500,192
20241021,113300,641587935,4500,4495,4500,4495,106
20241021,113200,641111460,4495,4500,4500,4495,111
20241021,113100,640612460,4495,4495,4495,4490,2200
20241021,113000,630724460,4500,4505,4505,4500,1726
20241021,112900,622957195,4505,4505,4505,4505,100
20241021,112800,622506695,4505,4505,4505,4505,161
20241021,112700,621781390,4495,4500,4500,4495,480
20241021,112600,619621540,4500,4505,4505,4500,505
20241021,112500,617349020,4505,4505,4505,4505,215
20241021,112400,616380445,4505,4500,4505,4500,3947
20241021,112300,598618935,4500,4500,4500,4500,685
20241021,112200,595536435,4500,4500,4500,4500,149
20241021,112100,594865935,4500,4495,4500,4495,323
20241021,112000,593412655,4495,4495,4495,4495,0
20241021,111900,593412655,4495,4495,4495,4495,0
20241021,111800,593412655,4495,4495,4500,4495,301
20241021,111700,592058265,4500,4500,4500,4495,491
20241021,111600,589849765,4500,4500,4500,4495,252
20241021,111500,588716265,4500,4500,4500,4495,702
20241021,111400,585559290,4495,4495,4500,4490,439
20241021,111300,583585605,4495,4490,4495,4490,4346
20241021,111200,564050345,4490,4490,4490,4490,1
20241021,111100,564045855,4490,4490,4490,4490,461
20241021,111000,561975965,4490,4490,4495,4490,1622
20241021,110900,554693180,4495,4495,4495,4495,151
20241021,110800,554014435,4490,4490,4490,4490,0
20241021,110700,554014435,4490,4495,4495,4490,103
20241021,110600,553551600,4495,4495,4495,4490,537
20241021,110500,551137790,4495,4485,4495,4485,867
20241021,110400,547244295,4485,4485,4485,4485,162
20241021,110300,546517725,4485,4485,4485,4485,626
20241021,110200,543710115,4485,4490,4490,4485,93
20241021,110100,543292595,4490,4490,4490,4490,410
20241021,110000,541451695,4490,4490,4495,4490,132
20241021,105900,540858425,4490,4495,4495,4490,182
20241021,105800,540040340,4495,4490,4495,4490,706
20241021,105700,536870375,4490,4495,4495,4490,33
20241021,105600,536722055,4490,4490,4490,4490,717
20241021,105500,533502725,4490,4495,4495,4490,641
20241021,105400,530623930,4495,4495,4495,4495,413
20241021,105300,528767495,4495,4495,4495,4495,222
20241021,105200,527769605,4495,4495,4495,4495,336
20241021,105100,526259285,4495,4490,4495,4490,11
20241021,105000,526209890,4490,4490,4490,4490,40
20241021,104900,526030290,4490,4490,4490,4490,1007
20241021,104800,521508860,4490,4490,4490,4490,2769
20241021,104700,509076050,4485,4490,4490,4485,252
20241021,104600,507944595,4490,4485,4490,4485,526
20241021,104500,505584755,4485,4485,4485,4485,0
20241021,104400,505584755,4485,4485,4485,4485,103
20241021,104300,505122800,4485,4485,4485,4485,30
20241021,104200,504988250,4485,4485,4485,4485,6
20241021,104100,504961340,4485,4490,4490,4485,301
20241021,104000,503610850,4490,4490,4490,4490,3
20241021,103900,503597380,4485,4485,4485,4485,50
20241021,103800,503373130,4485,4485,4485,4485,121
20241021,103700,502830445,4480,4480,4480,4480,30
20241021,103600,502696045,4475,4490,4490,4475,84
20241021,103500,502319035,4490,4480,4490,4475,577
20241021,103400,499733900,4485,4485,4490,4480,243
20241021,103300,498643845,4490,4490,4490,4490,246
20241021,103200,497539305,4490,4490,4490,4480,207
20241021,103100,496610025,4475,4475,4475,4475,10
20241021,103000,496565275,4475,4480,4480,4475,2300
20241021,102900,486271690,4480,4475,4480,4475,110
20241021,102800,485779390,4475,4485,4485,4475,3517
20241021,102700,470020280,4485,4490,4490,4485,218
20241021,102600,469041510,4490,4490,4490,4490,235
20241021,102500,467986360,4490,4480,4490,4480,208
20241021,102400,467052815,4480,4480,4480,4480,395
20241021,102300,465283215,4480,4480,4480,4480,2
20241021,102200,465274255,4480,4480,4480,4480,203
20241021,102100,464364815,4480,4485,4485,4480,1293
20241021,102000,458566595,4485,4490,4490,4485,3570
20241021,101900,442545250,4490,4490,4490,4490,100
20241021,101800,442096250,4490,4490,4495,4490,472
20241021,101700,439976480,4490,4490,4490,4490,6
20241021,101600,439949540,4490,4490,4490,4490,0
20241021,101500,439949540,4490,4490,4495,4490,1207
20241021,101400,434529465,4490,4490,4495,4490,13
20241021,101300,434471080,4495,4495,4495,4495,175
20241021,101200,433684455,4495,4490,4495,4490,4
20241021,101100,433666480,4490,4500,4500,4490,659
20241021,101000,430706310,4500,4500,4500,4495,211
20241021,100900,429757060,4500,4495,4500,4495,294
20241021,100800,428435525,4495,4500,4500,4495,1306
20241021,100700,422564575,4500,4500,4500,4500,123
20241021,100600,422011075,4500,4500,4500,4495,665
20241021,100500,419019830,4500,4500,4500,4500,323
20241021,100400,417566330,4500,4500,4500,4500,1402
20241021,100300,411257330,4500,4500,4505,4500,63
20241021,100200,410973805,4505,4500,4505,4500,873
20241021,100100,407042095,4500,4500,4500,4500,1421
20241021,100000,400647595,4500,4500,4500,4500,375
20241021,095900,398960095,4500,4495,4500,4495,11652
20241021,095800,346535605,4495,4490,4495,4490,9677
20241021,095700,303081340,4485,4485,4490,4485,1534
20241021,095600,296200025,4490,4490,4490,4485,243
20241021,095500,295109115,4490,4490,4490,4490,183
20241021,095400,294287445,4485,4490,4490,4485,628
20241021,095300,291470235,4490,4485,4490,4485,1446
20241021,095200,284983810,4485,4480,4485,4480,1118
20241021,095100,279969625,4480,4485,4485,4480,3106
20241021,095000,266040290,4490,4490,4490,4490,549
20241021,094900,263575280,4490,4480,4490,4475,9733
20241021,094800,219937265,4480,4480,4480,4480,272
20241021,094700,218718705,4480,4480,4480,4480,316
20241021,094600,217303025,4480,4475,4480,4475,2383
20241021,094500,206628545,4475,4475,4475,4475,430
20241021,094400,204704295,4470,4475,4475,4470,2339
20241021,094300,194237275,4475,4475,4475,4475,128
20241021,094200,193664475,4470,4470,4475,4470,605
20241021,094100,190958385,4470,4470,4475,4470,836
20241021,094000,187221460,4470,4475,4475,4470,607
20241021,093900,184507075,4470,4470,4475,4470,232
20241021,093800,183469545,4470,4470,4470,4470,678
20241021,093700,180438885,4470,4470,4470,4470,786
20241021,093600,176925465,4470,4470,4470,4470,251
20241021,093500,175803495,4460,4460,4460,4460,240
20241021,093400,174733095,4460,4470,4470,4460,1438
20241021,093300,168308695,4470,4465,4470,4465,158
20241021,093200,167602550,4465,4470,4470,4465,1718
20241021,093100,159924320,4470,4460,4470,4460,2266
20241021,093000,149798350,4460,4460,4465,4460,668
20241021,092900,146818840,4460,4460,4465,4460,240
20241021,092800,145747645,4460,4465,4465,4460,242
20241021,092700,144667120,4470,4460,4470,4460,299
20241021,092600,143331860,4460,4465,4470,4460,1005
20241021,092500,138845140,4465,4460,4465,4450,642
20241021,092400,135987420,4465,4465,4470,4465,400
20241021,092300,134201415,4465,4465,4470,4465,155
20241021,092200,133508900,4465,4460,4465,4460,365
20241021,092100,131880985,4460,4465,4465,4460,245
20241021,092000,130787600,4465,4465,4465,4465,635
20241021,091900,127952325,4465,4455,4465,4455,2611
20241021,091800,116306580,4455,4460,4460,4455,300
20241021,091700,114969410,4450,4450,4450,4450,53
20241021,091600,114733560,4460,4470,4470,4455,2597
20241021,091500,103151140,4465,4460,4470,4460,1603
20241021,091400,95991325,4470,4465,4470,4465,212
20241021,091300,95043700,4470,4465,4470,4460,1268
20241021,091200,89377835,4465,4455,4475,4455,1483
20241021,091100,82757055,4455,4435,4460,4435,1386
20241021,091000,76596370,4435,4440,4440,4430,3306
20241021,090900,61943065,4440,4435,4440,4430,399
20241021,090800,60173500,4435,4430,4435,4430,163
20241021,090700,59451215,4425,4425,4425,4425,1
20241021,090600,59446790,4425,4430,4430,4425,376
20241021,090500,57781620,4430,4425,4430,4420,1444
20241021,090400,51394745,4425,4420,4430,4410,3681
20241021,090300,35116505,4430,4430,4430,4430,2465
20241021,090200,24196555,4430,4430,4430,4430,0
20241021,090100,24196555,4430,4435,4435,4430,3807
20241021,090000,7327265,4435,4430,4445,4430,1654