KissMeData/018670/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,190500,3031540800,180300,180300,180300,180300,144
20241021,190400,3031540800,180300,180300,180300,180300,0
20241021,190300,3031540800,180300,180300,180300,180300,0
20241021,190200,3031540800,180300,180300,180300,180300,0
20241021,190100,3031540800,180300,180300,180300,180300,0
20241021,190000,3031540800,180300,180300,180300,180300,0
20241021,185900,3031540800,180300,180300,180300,180300,0
20241021,185800,3031540800,180300,180300,180300,180300,0
20241021,185700,3031540800,180300,180300,180300,180300,0
20241021,185600,3031540800,180300,180300,180300,180300,0
20241021,185500,3031540800,180300,180300,180300,180300,0
20241021,185400,3031540800,180300,180300,180300,180300,0
20241021,185300,3031540800,180300,180300,180300,180300,0
20241021,185200,3031540800,180300,180300,180300,180300,0
20241021,185100,3031540800,180300,180300,180300,180300,0
20241021,185000,3031540800,180300,180300,180300,180300,0
20241021,184900,3031540800,180300,180300,180300,180300,0
20241021,184800,3031540800,180300,180300,180300,180300,0
20241021,184700,3031540800,180300,180300,180300,180300,0
20241021,184600,3031540800,180300,180300,180300,180300,0
20241021,184500,3031540800,180300,180300,180300,180300,0
20241021,184400,3031540800,180300,180300,180300,180300,0
20241021,184300,3031540800,180300,180300,180300,180300,0
20241021,184200,3031540800,180300,180300,180300,180300,0
20241021,184100,3031540800,180300,180300,180300,180300,0
20241021,184000,3031540800,180300,180300,180300,180300,0
20241021,183900,3031540800,180300,180300,180300,180300,0
20241021,183800,3031540800,180300,180300,180300,180300,0
20241021,183700,3031540800,180300,180300,180300,180300,0
20241021,183600,3031540800,180300,180300,180300,180300,0
20241021,183500,3031540800,180300,180300,180300,180300,144
20241021,183400,3031540800,180300,180300,180300,180300,0
20241021,183300,3031540800,180300,180300,180300,180300,0
20241021,183200,3031540800,180300,180300,180300,180300,0
20241021,183100,3031540800,180300,180300,180300,180300,0
20241021,183000,3031540800,180300,180300,180300,180300,0
20241021,182900,3031540800,180300,180300,180300,180300,0
20241021,182800,3031540800,180300,180300,180300,180300,0
20241021,182700,3031540800,180300,180300,180300,180300,0
20241021,182600,3031540800,180300,180300,180300,180300,0
20241021,182500,3031540800,180300,180300,180300,180300,0
20241021,182400,3031540800,180300,180300,180300,180300,0
20241021,182300,3031540800,180300,180300,180300,180300,0
20241021,182200,3031540800,180300,180300,180300,180300,0
20241021,182100,3031540800,180300,180300,180300,180300,0
20241021,182000,3031540800,180300,180300,180300,180300,0
20241021,181900,3031540800,180300,180300,180300,180300,0
20241021,181800,3031540800,180300,180300,180300,180300,0
20241021,181700,3031540800,180300,180300,180300,180300,0
20241021,181600,3031540800,180300,180300,180300,180300,0
20241021,181500,3031540800,180300,180300,180300,180300,0
20241021,181400,3031540800,180300,180300,180300,180300,0
20241021,181300,3031540800,180300,180300,180300,180300,0
20241021,181200,3031540800,180300,180300,180300,180300,0
20241021,181100,3031540800,180300,180300,180300,180300,0
20241021,181000,3031540800,180300,180300,180300,180300,0
20241021,180900,3031540800,180300,180300,180300,180300,0
20241021,180800,3031540800,180300,180300,180300,180300,0
20241021,180700,3031540800,180300,180300,180300,180300,0
20241021,180600,3031540800,180300,180300,180300,180300,0
20241021,180500,3031540800,180300,180300,180300,180300,144
20241021,180400,3031540800,180300,180300,180300,180300,0
20241021,180300,3031540800,180300,180300,180300,180300,0
20241021,180200,3031540800,180300,180300,180300,180300,0
20241021,180100,3031540800,180300,180300,180300,180300,0
20241021,180000,3031540800,180300,180300,180300,180300,0
20241021,175900,3031540800,180300,180300,180300,180300,0
20241021,175800,3031540800,180300,180300,180300,180300,0
20241021,175700,3031540800,180300,180300,180300,180300,0
20241021,175600,3031540800,180300,180300,180300,180300,0
20241021,175500,3031540800,180300,180300,180300,180300,0
20241021,175400,3031540800,180300,180300,180300,180300,0
20241021,175300,3031540800,180300,180300,180300,180300,0
20241021,175200,3031540800,180300,180300,180300,180300,0
20241021,175100,3031540800,180300,180300,180300,180300,0
20241021,175000,3031540800,180300,180300,180300,180300,0
20241021,174900,3031540800,180300,180300,180300,180300,0
20241021,174800,3031540800,180300,180300,180300,180300,0
20241021,174700,3031540800,180300,180300,180300,180300,0
20241021,174600,3031540800,180300,180300,180300,180300,0
20241021,174500,3031540800,180300,180300,180300,180300,0
20241021,174400,3031540800,180300,180300,180300,180300,0
20241021,174300,3031540800,180300,180300,180300,180300,0
20241021,174200,3031540800,180300,180300,180300,180300,0
20241021,174100,3031540800,180300,180300,180300,180300,0
20241021,174000,3031540800,180300,180300,180300,180300,0
20241021,173900,3031540800,180300,180300,180300,180300,0
20241021,173800,3031540800,180300,180300,180300,180300,0
20241021,173700,3031540800,180300,180300,180300,180300,0
20241021,173600,3031540800,180300,180300,180300,180300,0
20241021,173500,3031540800,180300,180300,180300,180300,144
20241021,173400,3031540800,180300,180300,180300,180300,0
20241021,173300,3031540800,180300,180300,180300,180300,0
20241021,173200,3031540800,180300,180300,180300,180300,0
20241021,173100,3031540800,180300,180300,180300,180300,0
20241021,173000,3031540800,180300,180300,180300,180300,0
20241021,172900,3031540800,180300,180300,180300,180300,0
20241021,172800,3031540800,180300,180300,180300,180300,0
20241021,172700,3031540800,180300,180300,180300,180300,0
20241021,172600,3031540800,180300,180300,180300,180300,0
20241021,172500,3031540800,180300,180300,180300,180300,0
20241021,172400,3031540800,180300,180300,180300,180300,0
20241021,172300,3031540800,180300,180300,180300,180300,0
20241021,172200,3031540800,180300,180300,180300,180300,0
20241021,172100,3031540800,180300,180300,180300,180300,0
20241021,172000,3031540800,180300,180300,180300,180300,0
20241021,171900,3031540800,180300,180300,180300,180300,0
20241021,171800,3031540800,180300,180300,180300,180300,0
20241021,171700,3031540800,180300,180300,180300,180300,0
20241021,171600,3031540800,180300,180300,180300,180300,0
20241021,171500,3031540800,180300,180300,180300,180300,0
20241021,171400,3031540800,180300,180300,180300,180300,0
20241021,171300,3031540800,180300,180300,180300,180300,0
20241021,171200,3031540800,180300,180300,180300,180300,0
20241021,171100,3031540800,180300,180300,180300,180300,0
20241021,171000,3031540800,180300,180300,180300,180300,0
20241021,170900,3031540800,180300,180300,180300,180300,0
20241021,170800,3031540800,180300,180300,180300,180300,0
20241021,170700,3031540800,180300,180300,180300,180300,0
20241021,170600,3031540800,180300,180300,180300,180300,0
20241021,170500,3031540800,180300,180300,180300,180300,144
20241021,170400,3031540800,180300,180300,180300,180300,0
20241021,170300,3031540800,180300,180300,180300,180300,0
20241021,170200,3031540800,180300,180300,180300,180300,0
20241021,170100,3031540800,180300,180300,180300,180300,0
20241021,170000,3031540800,180300,180300,180300,180300,0
20241021,165900,3031540800,180300,180300,180300,180300,0
20241021,165800,3031540800,180300,180300,180300,180300,0
20241021,165700,3031540800,180300,180300,180300,180300,0
20241021,165600,3031540800,180300,180300,180300,180300,0
20241021,165500,3031540800,180300,180300,180300,180300,0
20241021,165400,3031540800,180300,180300,180300,180300,0
20241021,165300,3031540800,180300,180300,180300,180300,0
20241021,165200,3031540800,180300,180300,180300,180300,0
20241021,165100,3031540800,180300,180300,180300,180300,0
20241021,165000,3031540800,180300,180300,180300,180300,0
20241021,164900,3031540800,180300,180300,180300,180300,0
20241021,164800,3031540800,180300,180300,180300,180300,0
20241021,164700,3031540800,180300,180300,180300,180300,0
20241021,164600,3031540800,180300,180300,180300,180300,0
20241021,164500,3031540800,180300,180300,180300,180300,0
20241021,164400,3031540800,180300,180300,180300,180300,0
20241021,164300,3031540800,180300,180300,180300,180300,0
20241021,164200,3031540800,180300,180300,180300,180300,0
20241021,164100,3031540800,180300,180300,180300,180300,0
20241021,164000,3031540800,180300,180300,180300,180300,0
20241021,163900,3031540800,180300,180300,180300,180300,0
20241021,163800,3031540800,180300,180300,180300,180300,0
20241021,163700,3031540800,180300,180300,180300,180300,0
20241021,163600,3031540800,180300,180300,180300,180300,0
20241021,163500,3031540800,180300,180300,180300,180300,144
20241021,163400,3031540800,180300,180300,180300,180300,0
20241021,163300,3031540800,180300,180300,180300,180300,0
20241021,163200,3031540800,180300,180300,180300,180300,0
20241021,163100,3031540800,180300,180300,180300,180300,0
20241021,163000,3031540800,180300,180300,180300,180300,0
20241021,162900,3031540800,180300,180300,180300,180300,0
20241021,162800,3031540800,180300,180300,180300,180300,0
20241021,162700,3031540800,180300,180300,180300,180300,0
20241021,162600,3031540800,180300,180300,180300,180300,0
20241021,162500,3031540800,180300,180300,180300,180300,0
20241021,162400,3031540800,180300,180300,180300,180300,0
20241021,162300,3031540800,180300,180300,180300,180300,0
20241021,162200,3031540800,180300,180300,180300,180300,0
20241021,162100,3031540800,180300,180300,180300,180300,0
20241021,162000,3031540800,180300,180300,180300,180300,0
20241021,161900,3031540800,180300,180300,180300,180300,0
20241021,161800,3031540800,180300,180300,180300,180300,0
20241021,161700,3031540800,180300,180300,180300,180300,0
20241021,161600,3031540800,180300,180300,180300,180300,0
20241021,161500,3031540800,180300,180300,180300,180300,0
20241021,161400,3031540800,180300,180300,180300,180300,0
20241021,161300,3031540800,180300,180300,180300,180300,0
20241021,161200,3031540800,180300,180300,180300,180300,0
20241021,161100,3031540800,180300,180300,180300,180300,0
20241021,161000,3031540800,180300,180300,180300,180300,0
20241021,160900,3031540800,180300,180300,180300,180300,0
20241021,160800,3031540800,180300,180300,180300,180300,0
20241021,160700,3031540800,180300,180300,180300,180300,0
20241021,160600,3031540800,180300,180300,180300,180300,0
20241021,160500,3031540800,180300,180300,180300,180300,144
20241021,160400,3031540800,180300,180300,180300,180300,0
20241021,160300,3031540800,180300,180300,180300,180300,0
20241021,160200,3031540800,180300,180300,180300,180300,0
20241021,160100,3031540800,180300,180300,180300,180300,0
20241021,160000,3031540800,180300,180300,180300,180300,0
20241021,155900,3031540800,180300,180300,180300,180300,0
20241021,155800,3031540800,180300,180300,180300,180300,0
20241021,155700,3031540800,180300,180300,180300,180300,0
20241021,155600,3031540800,180300,180300,180300,180300,0
20241021,155500,3031540800,180300,180300,180300,180300,0
20241021,155400,3031540800,180300,180300,180300,180300,0
20241021,155300,3031540800,180300,180300,180300,180300,0
20241021,155200,3031540800,180300,180300,180300,180300,0
20241021,155100,3031540800,180300,180300,180300,180300,0
20241021,155000,3031540800,180300,180300,180300,180300,0
20241021,154900,3031540800,180300,180300,180300,180300,0
20241021,154800,3031540800,180300,180300,180300,180300,0
20241021,154700,3031540800,180300,180300,180300,180300,0
20241021,154600,3031540800,180300,180300,180300,180300,0
20241021,154500,3031540800,180300,180300,180300,180300,0
20241021,154400,3031540800,180300,180300,180300,180300,0
20241021,154300,3031540800,180300,180300,180300,180300,0
20241021,154200,3031540800,180300,180300,180300,180300,0
20241021,154100,3031540800,180300,180300,180300,180300,0
20241021,154000,3031540800,180300,180300,180300,180300,0
20241021,153900,3031540800,180300,180300,180300,180300,0
20241021,153800,3031540800,180300,180300,180300,180300,0
20241021,153700,3031540800,180300,180300,180300,180300,0
20241021,153600,3031540800,180300,180300,180300,180300,0
20241021,153500,3031540800,180300,180300,180300,180300,144
20241021,153400,3031540800,180300,180300,180300,180300,0
20241021,153300,3031540800,180300,180300,180300,180300,0
20241021,153200,3031540800,180300,180300,180300,180300,0
20241021,153100,3031540800,180300,180300,180300,180300,0
20241021,153000,3031540800,180300,180300,180300,180300,144
20241021,152900,3005577600,180300,180300,180300,180300,0
20241021,152800,3005577600,180300,180300,180300,180300,0
20241021,152700,3005577600,180300,180300,180300,180300,0
20241021,152600,3005577600,180300,180300,180300,180300,0
20241021,152500,3005577600,180300,180300,180300,180300,0
20241021,152400,3005577600,180300,180300,180300,180300,0
20241021,152300,3005577600,180300,180300,180300,180300,0
20241021,152200,3005577600,180300,180300,180300,180300,0
20241021,152100,3005577600,180300,180300,180300,180300,0
20241021,152000,3005577600,180300,180300,180300,180300,0
20241021,151900,3005577600,180300,180600,180600,180300,27
20241021,151800,3000703200,180700,180700,180700,180600,14
20241021,151700,2998173900,180900,180900,181200,180800,36
20241021,151600,2991662000,181000,181200,181200,181000,13
20241021,151500,2989307400,181300,181400,181400,180800,11
20241021,151400,2987316300,181400,180600,181400,180600,10
20241021,151300,2985504300,181400,181200,181400,180300,113
20241021,151200,2965042100,181200,181400,181400,181200,14
20241021,151100,2962504000,181400,181300,181400,181200,32
20241021,151000,2956701800,181400,181500,181600,181400,49
20241021,150900,2947811700,181600,181400,181600,181400,15
20241021,150800,2945089000,181300,181400,181500,181300,28
20241021,150700,2940010400,181700,181500,181700,181400,38
20241021,150600,2933107800,181500,181700,181700,181500,16
20241021,150500,2930203000,181500,181700,181700,181500,15
20241021,150400,2927479200,181600,181700,181700,181400,19
20241021,150300,2924029900,181600,181500,181600,181400,26
20241021,150200,2919312100,181500,181800,181800,181500,40
20241021,150100,2912050000,181900,181900,181900,181700,45
20241021,150000,2903871300,181900,181900,181900,181800,64
20241021,145900,2892233100,181900,181800,181900,181800,12
20241021,145800,2890050900,181900,181900,181900,181900,24
20241021,145700,2885685300,181900,181800,181900,181800,16
20241021,145600,2882775300,181900,181800,181900,181700,29
20241021,145500,2877502600,181700,181900,182000,181700,97
20241021,145400,2859867100,181800,182000,182000,181800,46
20241021,145300,2851501200,181900,182200,182200,181900,22
20241021,145200,2847498100,181900,182300,182300,181800,140
20241021,145100,2822008500,182300,182000,182300,181900,80
20241021,145000,2807446300,182000,181900,182000,181900,26
20241021,144900,2802714700,182000,182000,182000,182000,14
20241021,144800,2800166700,182000,181800,182000,181800,40
20241021,144700,2792889600,181900,181800,181900,181700,37
20241021,144600,2786161800,181800,181700,181800,181700,18
20241021,144500,2782890000,181700,181600,181700,181500,217
20241021,144400,2743475300,181500,181600,181700,181500,54
20241021,144300,2733668400,181700,181700,181700,181700,17
20241021,144200,2730579500,181700,181600,181700,181600,38
20241021,144100,2723678400,181500,180800,181600,180800,452
20241021,144000,2641751100,180900,180900,180900,180800,14
20241021,143900,2639218900,180900,180900,180900,180800,22
20241021,143800,2635239400,180900,180900,180900,180900,22
20241021,143700,2631259600,180900,180900,181000,180800,129
20241021,143600,2607931400,180900,180900,180900,180800,41
20241021,143500,2600514900,180900,180800,180900,180800,31
20241021,143400,2594907300,180800,180800,180800,180700,21
20241021,143300,2591110600,180800,180700,180800,180700,27
20241021,143200,2586229800,180800,180700,180800,180700,24
20241021,143100,2581891100,180800,180800,180800,180700,26
20241021,143000,2577191000,180800,180800,180800,180800,15
20241021,142900,2574479000,180800,180800,180800,180700,51
20241021,142800,2565258700,180800,180800,180800,180800,24
20241021,142700,2560919500,180800,180700,180800,180700,75
20241021,142600,2547366800,180700,180600,180700,180600,18
20241021,142500,2544114300,180700,180700,180700,180700,10
20241021,142400,2542307300,180600,180600,180600,180500,20
20241021,142300,2538695400,180600,180600,180600,180500,10
20241021,142200,2536889700,180600,180500,180600,180500,30
20241021,142100,2531472600,180600,180600,180600,180500,10
20241021,142000,2529666900,180600,180600,180600,180500,41
20241021,141900,2522264400,180500,180600,180600,180500,27
20241021,141800,2517390600,180500,180500,180600,180500,20
20241021,141700,2513780400,180500,180400,180500,180300,34
20241021,141600,2507649400,180400,180600,180600,180400,47
20241021,141500,2499167700,180500,180500,180500,180400,17
20241021,141400,2496099300,180500,180500,180500,180400,51
20241021,141300,2486896800,180500,180600,180600,180500,26
20241021,141200,2482203200,180600,180500,180600,180500,43
20241021,141100,2474439900,180600,180500,180600,180500,22
20241021,141000,2470466900,180600,180600,180600,180600,19
20241021,140900,2467035500,180600,180600,180600,180500,7
20241021,140800,2465771400,180500,180500,180500,180500,84
20241021,140700,2450609400,180600,180600,180600,180500,51
20241021,140600,2441403200,180600,180500,180600,180500,24
20241021,140500,2437069500,180500,180600,180600,180500,21
20241021,140400,2433278300,180600,180600,180700,180600,21
20241021,140300,2429485500,180600,180500,180600,180500,12
20241021,140200,2427318700,180500,180600,180600,180500,21
20241021,140100,2423526300,180600,180600,180600,180600,14
20241021,140000,2420997900,180600,180600,180600,180600,23
20241021,135900,2416844100,180600,180500,180600,180500,6
20241021,135800,2415760800,180500,180600,180600,180500,127
20241021,135700,2392836500,180600,180600,180600,180500,23
20241021,135600,2388683200,180400,180500,180500,180400,65
20241021,135500,2376950900,180400,180400,180400,180300,53
20241021,135400,2367389900,180400,180400,180400,180300,29
20241021,135300,2362159300,180400,180400,180400,180300,11
20241021,135200,2360175300,180400,180400,180400,180300,22
20241021,135100,2356206600,180300,180200,180300,180200,29
20241021,135000,2350978100,180300,180300,180300,180200,26
20241021,134900,2346290400,180200,180100,180200,180000,57
20241021,134800,2336022100,180100,179900,180100,179900,202
20241021,134700,2299663800,180000,180000,180000,179800,123
20241021,134600,2277534500,179900,179900,180000,179800,82
20241021,134500,2262782500,179800,179400,179800,179400,605
20241021,134400,2154122900,179400,179100,179400,179100,158
20241021,134300,2125811900,179100,179000,179100,179000,536
20241021,134200,2029866900,179000,179000,179000,178900,74
20241021,134100,2016621500,179000,178900,179000,178900,22
20241021,134000,2012684100,179000,178600,179000,178600,957
20241021,133900,1841634000,178500,178600,178600,178500,23
20241021,133800,1837526300,178600,178500,178600,178500,22
20241021,133700,1833597800,178400,178500,178500,178400,46
20241021,133600,1825387200,178500,178400,178500,178400,16
20241021,133500,1822531300,178500,178400,178500,178400,46
20241021,133400,1814320800,178400,178400,178400,178400,17
20241021,133300,1811288000,178400,178300,178400,178300,58
20241021,133200,1800940900,178300,178300,178300,178300,7
20241021,133100,1799692800,178200,178200,178200,178200,1
20241021,133000,1799514600,178100,178300,178300,178100,34
20241021,132900,1793452800,178200,178100,178200,178100,33
20241021,132800,1787572900,178100,178100,178100,178100,25
20241021,132700,1783120400,178000,178100,178100,178000,29
20241021,132600,1777955600,178000,178000,178000,178000,0
20241021,132500,1777955600,178000,177900,178000,177900,37
20241021,132400,1771369900,178000,178000,178000,178000,40
20241021,132300,1764249900,177900,177900,177900,177900,2
20241021,132200,1763894100,177900,178000,178000,177900,31
20241021,132100,1758377200,178000,178000,178000,178000,1
20241021,132000,1758199200,177900,178000,178000,177900,27
20241021,131900,1753393300,177900,177900,178000,177900,19
20241021,131800,1750011900,178000,177900,178000,177900,15
20241021,131700,1747342200,177900,177900,177900,177900,3
20241021,131600,1746808500,178000,177900,178000,177900,14
20241021,131500,1744316600,178000,177900,178000,177900,10
20241021,131400,1742536700,177900,177800,177900,177800,17
20241021,131300,1739512700,177800,177900,177900,177800,36
20241021,131200,1733108600,177800,177900,177900,177800,49
20241021,131100,1724396200,177800,177800,177900,177800,23
20241021,131000,1720304700,177900,177900,177900,177900,23
20241021,130900,1716213000,178000,177900,178000,177900,35
20241021,130800,1709984500,177900,177900,177900,177900,1
20241021,130700,1709806600,177700,177700,177700,177700,0
20241021,130600,1709806600,177700,177800,177800,177700,23
20241021,130500,1705718500,177800,177700,177800,177700,9
20241021,130400,1704119100,177800,177900,178000,177800,59
20241021,130300,1693622800,178000,178100,178200,178000,58
20241021,130200,1683294600,178100,178100,178100,178100,10
20241021,130100,1681513600,178000,178000,178000,178000,7
20241021,130000,1680267600,178100,178200,178200,178100,33
20241021,125900,1674388500,178000,178100,178100,178000,12
20241021,125800,1672251400,178100,178100,178100,178100,0
20241021,125700,1672251400,178100,178100,178100,178100,29
20241021,125600,1667086500,178100,178200,178200,178100,18
20241021,125500,1663879000,178300,178200,178300,178200,41
20241021,125400,1656571600,178300,178300,178400,178300,21
20241021,125300,1652826400,178300,178300,178300,178300,6
20241021,125200,1651756600,178200,178300,178300,178200,51
20241021,125100,1642667200,178400,178300,178400,178300,7
20241021,125000,1641419000,178300,178300,178300,178300,5
20241021,124900,1640527500,178200,178200,178300,178200,23
20241021,124800,1636428800,178200,178200,178200,178200,31
20241021,124700,1630904600,178300,178400,178400,178300,20
20241021,124600,1627338500,178400,178300,178400,178200,25
20241021,124500,1622882400,178400,178300,178400,178300,15
20241021,124400,1620207800,178200,178400,178400,178200,29
20241021,124300,1615036400,178300,178300,178400,178300,11
20241021,124200,1613075000,178200,178200,178200,178200,4
20241021,124100,1612362200,178300,178200,178300,178200,20
20241021,124000,1608796300,178200,178300,178300,178200,26
20241021,123900,1604161700,178200,178200,178200,178200,0
20241021,123800,1604161700,178200,178400,178400,178200,28
20241021,123700,1599170200,178300,178200,178300,178200,27
20241021,123600,1594356300,178300,178400,178400,178300,62
20241021,123500,1583301500,178500,178500,178500,178400,53
20241021,123400,1573844500,178400,178400,178400,178400,2
20241021,123300,1573487700,178500,178600,178700,178500,70
20241021,123200,1560988800,178700,178600,178700,178600,16
20241021,123100,1558130000,178600,178700,178700,178600,47
20241021,123000,1549735700,178600,178700,178700,178600,26
20241021,122900,1545090200,178600,178600,178600,178600,3
20241021,122800,1544554400,178600,178600,178600,178600,8
20241021,122700,1543125600,178600,178600,178600,178600,19
20241021,122600,1539732200,178600,178600,178600,178600,22
20241021,122500,1535803000,178600,178600,178600,178600,44
20241021,122400,1527944600,178500,178600,178600,178500,8
20241021,122300,1526516100,178600,178600,178600,178600,22
20241021,122200,1522586900,178600,178600,178600,178500,15
20241021,122100,1519908000,178600,178600,178600,178600,13
20241021,122000,1517586200,178600,178600,178600,178600,0
20241021,121900,1517586200,178600,178600,178600,178500,62
20241021,121800,1506516800,178600,178500,178600,178500,17
20241021,121700,1503481200,178600,178500,178600,178500,19
20241021,121600,1500088300,178600,178500,178600,178500,35
20241021,121500,1493838200,178500,178500,178500,178500,6
20241021,121400,1492767200,178600,178500,178600,178500,24
20241021,121300,1488480900,178500,178600,178600,178500,18
20241021,121200,1485266300,178600,178600,178600,178600,15
20241021,121100,1482587300,178500,178600,178600,178500,17
20241021,121000,1479551900,178600,178600,178600,178600,1
20241021,120900,1479373300,178500,178600,178600,178400,19
20241021,120800,1475982500,178600,178600,178600,178600,19
20241021,120700,1472589100,178400,178400,178400,178400,2
20241021,120600,1472232300,178400,178400,178400,178400,22
20241021,120500,1468307500,178400,178400,178400,178400,1
20241021,120400,1468129100,178400,178300,178400,178200,124
20241021,120300,1446029900,178300,178400,178400,178300,16
20241021,120200,1443175600,178400,178300,178400,178300,11
20241021,120100,1441214200,178400,178400,178400,178400,8
20241021,120000,1439787000,178500,178500,178500,178500,41
20241021,115900,1432468500,178400,178400,178400,178400,12
20241021,115800,1430327700,178400,178400,178400,178400,15
20241021,115700,1427651700,178400,178400,178400,178300,40
20241021,115600,1420518700,178400,178400,178400,178300,23
20241021,115500,1416417500,178400,178300,178400,178300,23
20241021,115400,1412314600,178400,178300,178400,178300,15
20241021,115300,1409639000,178400,178300,178400,178300,23
20241021,115200,1405536200,178300,178400,178400,178300,12
20241021,115100,1403395500,178400,178400,178400,178400,48
20241021,115000,1394832300,178500,178400,178500,178400,25
20241021,114900,1390370300,178400,178500,178500,178400,15
20241021,114800,1387692900,178400,178500,178500,178400,27
20241021,114700,1382873800,178500,178500,178500,178500,18
20241021,114600,1379660800,178400,178500,178500,178400,4
20241021,114500,1378947100,178300,178300,178300,178300,12
20241021,114400,1376807500,178200,178300,178300,178200,25
20241021,114300,1372350100,178300,178300,178300,178300,8
20241021,114200,1370923700,178300,178300,178300,178300,21
20241021,114100,1367179400,178300,178400,178400,178300,52
20241021,114000,1357906700,178300,178400,178400,178300,3
20241021,113900,1357371700,178400,178500,178500,178400,73
20241021,113800,1344346100,178600,178600,178600,178600,28
20241021,113700,1339345300,178600,178500,178600,178500,38
20241021,113600,1332560700,178500,178500,178500,178500,0
20241021,113500,1332560700,178500,178500,178500,178500,126
20241021,113400,1310069700,178500,178400,178500,178400,19
20241021,113300,1306678500,178400,178500,178500,178400,27
20241021,113200,1301859500,178500,178400,178500,178400,17
20241021,113100,1298825100,178300,178300,178300,178300,4
20241021,113000,1298111900,178300,178200,178300,178200,77
20241021,112900,1284388600,178100,178100,178200,178100,18
20241021,112800,1281181200,178100,177900,178200,177900,134
20241021,112700,1257315100,177900,178000,178000,177900,25
20241021,112600,1252865300,178000,178000,178000,178000,4
20241021,112500,1252153300,178100,178100,178200,178000,69
20241021,112400,1239864700,178000,178000,178000,178000,0
20241021,112300,1239864700,178000,178000,178000,178000,22
20241021,112200,1235948700,178000,178000,178000,178000,22
20241021,112100,1232032700,177900,177900,177900,177900,4
20241021,112000,1231321100,178000,177800,178000,177800,36
20241021,111900,1224919800,177800,177800,177800,177800,8
20241021,111800,1223497400,177700,177600,177700,177600,6
20241021,111700,1222431500,177400,177400,177400,177400,0
20241021,111600,1222431500,177400,177400,177400,177400,0
20241021,111500,1222431500,177400,177600,177600,177400,8
20241021,111400,1221010900,177400,177400,177400,177400,2
20241021,111300,1220656100,177500,177300,177500,177300,21
20241021,111200,1216928800,177400,177100,177400,177100,10
20241021,111100,1215155400,177300,177300,177300,177300,0
20241021,111000,1215155400,177300,177000,177300,177000,279
20241021,110900,1165731200,177000,177000,177000,177000,22
20241021,110800,1161837200,177000,177000,177000,177000,18
20241021,110700,1158651200,176900,177100,177100,176900,31
20241021,110600,1153162800,177000,177100,177100,177000,30
20241021,110500,1147852600,177100,177000,177100,177000,30
20241021,110400,1142540600,177100,177100,177100,177100,20
20241021,110300,1138998600,177000,177000,177000,177000,5
20241021,110200,1138113600,177100,177100,177100,177100,0
20241021,110100,1138113600,177100,177100,177100,177000,8
20241021,110000,1136696900,177000,177100,177100,177000,40
20241021,105900,1129616300,177200,177000,177200,177000,27
20241021,105800,1124834100,177000,177100,177100,177000,11
20241021,105700,1122886700,177100,177100,177100,177100,3
20241021,105600,1122355400,177000,177000,177000,177000,1
20241021,105500,1122178400,176900,177000,177000,176800,12
20241021,105400,1120056500,176900,176900,177000,176900,13
20241021,105300,1117756200,176900,176900,176900,176900,2
20241021,105200,1117402400,176900,176900,177000,176900,9
20241021,105100,1115809900,177000,176900,177000,176900,10
20241021,105000,1114040200,176600,176600,176600,176600,0
20241021,104900,1114040200,176600,177100,177100,176600,9
20241021,104800,1112447900,177000,177100,177100,177000,13
20241021,104700,1110145900,177100,177100,177100,177100,4
20241021,104600,1109437500,177100,177000,177100,177000,6
20241021,104500,1108375200,177000,177100,177100,177000,37
20241021,104400,1101825900,177000,177100,177100,177000,46
20241021,104300,1093683500,177000,176800,177000,176800,33
20241021,104200,1087846600,176900,176900,176900,176800,10
20241021,104100,1086077800,176900,177000,177100,176900,53
20241021,104000,1076699900,177100,177000,177100,177000,11
20241021,103900,1074752800,176900,176900,176900,176900,7
20241021,103800,1073514500,176900,176900,176900,176900,5
20241021,103700,1072630000,176900,176800,176900,176800,9
20241021,103600,1071038100,176800,176800,176800,176800,5
20241021,103500,1070154100,176600,176600,176800,176600,20
20241021,103400,1066619400,176600,176600,176600,176600,3
20241021,103300,1066089600,176500,176600,176600,176500,7
20241021,103200,1064854000,176600,176500,176600,176500,9
20241021,103100,1063265200,176500,176400,176500,176400,38
20241021,103000,1056561800,176400,176300,176400,176300,89
20241021,102900,1040869900,176200,176300,176300,176200,6
20241021,102800,1039812300,176300,176400,176400,176300,17
20241021,102700,1036815100,176400,176300,176400,176200,13
20241021,102600,1034523400,176300,176300,176300,176300,26
20241021,102500,1029939600,176400,176300,176400,176200,33
20241021,102400,1024120400,176300,176300,176300,176300,9
20241021,102300,1022533700,176100,176000,176100,176000,12
20241021,102200,1020421000,176000,176000,176000,175900,13
20241021,102100,1018133100,175900,175900,175900,175900,8
20241021,102000,1016725900,175900,175800,175900,175700,23
20241021,101900,1012681700,175800,176200,176200,175800,59
20241021,101800,1002296900,176100,176300,176300,176100,20
20241021,101700,998772600,176300,176700,176700,176300,29
20241021,101600,993655600,176700,176800,176800,176700,7
20241021,101500,992418400,176700,177100,177100,176700,103
20241021,101400,974194100,177100,177100,177100,177100,12
20241021,101300,972068900,177100,177100,177100,177100,6
20241021,101200,971006300,177000,177000,177000,177000,50
20241021,101100,962156300,177000,177300,177300,176900,43
20241021,101000,954540700,177300,177500,177500,177300,62
20241021,100900,943547900,177500,177500,177500,177500,17
20241021,100800,940530400,177500,177500,177500,177500,12
20241021,100700,938400400,177600,177800,177800,177500,55
20241021,100600,928631300,177900,178000,178100,177900,137
20241021,100500,904241900,178000,178000,178000,178000,2
20241021,100400,903885900,177900,178000,178000,177900,2
20241021,100300,903530000,177900,178200,178200,177900,12
20241021,100200,901392500,178200,178100,178200,178100,7
20241021,100100,900145200,178100,177900,178100,177900,26
20241021,100000,895518700,177800,177900,178000,177700,91
20241021,095900,879336200,178300,178300,178300,178100,32
20241021,095800,873634300,178400,178800,178800,178400,29
20241021,095700,868452800,178900,178900,178900,178800,13
20241021,095600,866127200,178900,178900,178900,178800,11
20241021,095500,864159400,178700,178700,179000,178700,243
20241021,095400,820715800,178700,178200,178700,178200,452
20241021,095300,740082400,178300,178200,178400,178200,86
20241021,095200,724754900,178200,178300,178400,178200,51
20241021,095100,715663900,178400,178500,178500,178400,13
20241021,095000,713343800,178500,178600,178600,178500,17
20241021,094900,710308000,178700,178400,178700,178400,86
20241021,094800,694954700,178400,178300,178500,178300,88
20241021,094700,679259800,178300,178200,178300,178000,50
20241021,094600,670352800,178300,177800,178300,177800,568
20241021,094500,569272900,177800,177700,177800,177700,77
20241021,094400,555588500,177700,177500,177700,177500,163
20241021,094300,526644800,177400,177200,177400,177100,115
20241021,094200,506251700,177100,177100,177100,177100,9
20241021,094100,504657800,177000,176600,177000,176500,113
20241021,094000,484701000,176600,177300,177300,176500,197
20241021,093900,449922700,177300,176700,177300,176700,3
20241021,093800,449391400,176500,176800,177500,176500,283
20241021,093700,399293400,176500,176700,176800,176500,23
20241021,093600,395231600,176700,176800,176900,176700,54
20241021,093500,385683700,176800,176400,176800,176300,217
20241021,093400,347373300,176300,176200,176400,176200,36
20241021,093300,341025200,176200,175500,176200,175400,207
20241021,093200,304631500,175400,174800,175400,174700,105
20241021,093100,286251000,174900,174700,174900,174700,58
20241021,093000,276116600,174700,174400,174700,174400,196
20241021,092900,241894700,174600,174600,174600,174600,0
20241021,092800,241894700,174600,174700,174700,174600,12
20241021,092700,239799100,174700,174700,174700,174600,20
20241021,092600,236306800,174600,174800,174900,174600,62
20241021,092500,225477100,174800,175300,175300,174800,9
20241021,092400,223902900,175400,174200,175400,174200,462
20241021,092300,143098300,174200,174300,174400,174200,14
20241021,092200,140658400,174300,174000,174400,174000,94
20241021,092100,124281300,174000,174000,174000,174000,23
20241021,092000,120279300,174000,173500,174000,173500,184
20241021,091900,88307500,173500,173300,173500,173300,35
20241021,091800,82235600,173400,173100,173400,173100,204
20241021,091700,46909400,173100,173100,173100,173100,5
20241021,091600,46043900,172800,172800,172800,172800,0
20241021,091500,46043900,172800,172800,173100,172800,39
20241021,091400,39297500,173100,172800,173100,172800,29
20241021,091300,34280700,172700,172400,172700,172200,109
20241021,091200,15481500,172200,172400,172400,172200,18
20241021,091100,12381700,172300,172100,172300,172100,12
20241021,091000,10314700,172200,172200,172200,172100,11
20241021,090900,8420700,172200,172400,172400,172200,8
20241021,090800,7042300,172100,172100,172100,172100,0
20241021,090700,7042300,172100,172300,172300,172100,5
20241021,090600,6181200,172400,172300,172400,172300,5
20241021,090500,5319300,172200,172000,172200,172000,10
20241021,090400,3598800,172000,172000,172000,172000,5
20241021,090300,2738800,172000,172000,172000,172000,0
20241021,090200,2738800,172000,171400,172000,171400,2
20241021,090100,2395400,171100,171100,171100,171100,0
20241021,090000,2395400,171100,171100,171100,171100,14