KissMeData/052690/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193500,46359073300,72000,72000,72000,72000,16075
20241021,193400,46359073300,72000,72000,72000,72000,0
20241021,193300,46359073300,72000,72000,72000,72000,0
20241021,193200,46359073300,72000,72000,72000,72000,0
20241021,193100,46359073300,72000,72000,72000,72000,0
20241021,193000,46359073300,72000,72000,72000,72000,0
20241021,192900,46359073300,72000,72000,72000,72000,0
20241021,192800,46359073300,72000,72000,72000,72000,0
20241021,192700,46359073300,72000,72000,72000,72000,0
20241021,192600,46359073300,72000,72000,72000,72000,0
20241021,192500,46359073300,72000,72000,72000,72000,0
20241021,192400,46359073300,72000,72000,72000,72000,0
20241021,192300,46359073300,72000,72000,72000,72000,0
20241021,192200,46359073300,72000,72000,72000,72000,0
20241021,192100,46359073300,72000,72000,72000,72000,0
20241021,192000,46359073300,72000,72000,72000,72000,0
20241021,191900,46359073300,72000,72000,72000,72000,0
20241021,191800,46359073300,72000,72000,72000,72000,0
20241021,191700,46359073300,72000,72000,72000,72000,0
20241021,191600,46359073300,72000,72000,72000,72000,0
20241021,191500,46359073300,72000,72000,72000,72000,0
20241021,191400,46359073300,72000,72000,72000,72000,0
20241021,191300,46359073300,72000,72000,72000,72000,0
20241021,191200,46359073300,72000,72000,72000,72000,0
20241021,191100,46359073300,72000,72000,72000,72000,0
20241021,191000,46359073300,72000,72000,72000,72000,0
20241021,190900,46359073300,72000,72000,72000,72000,0
20241021,190800,46359073300,72000,72000,72000,72000,0
20241021,190700,46359073300,72000,72000,72000,72000,0
20241021,190600,46359073300,72000,72000,72000,72000,0
20241021,190500,46359073300,72000,72000,72000,72000,16075
20241021,190400,46359073300,72000,72000,72000,72000,0
20241021,190300,46359073300,72000,72000,72000,72000,0
20241021,190200,46359073300,72000,72000,72000,72000,0
20241021,190100,46359073300,72000,72000,72000,72000,0
20241021,190000,46359073300,72000,72000,72000,72000,0
20241021,185900,46359073300,72000,72000,72000,72000,0
20241021,185800,46359073300,72000,72000,72000,72000,0
20241021,185700,46359073300,72000,72000,72000,72000,0
20241021,185600,46359073300,72000,72000,72000,72000,0
20241021,185500,46359073300,72000,72000,72000,72000,0
20241021,185400,46359073300,72000,72000,72000,72000,0
20241021,185300,46359073300,72000,72000,72000,72000,0
20241021,185200,46359073300,72000,72000,72000,72000,0
20241021,185100,46359073300,72000,72000,72000,72000,0
20241021,185000,46359073300,72000,72000,72000,72000,0
20241021,184900,46359073300,72000,72000,72000,72000,0
20241021,184800,46359073300,72000,72000,72000,72000,0
20241021,184700,46359073300,72000,72000,72000,72000,0
20241021,184600,46359073300,72000,72000,72000,72000,0
20241021,184500,46359073300,72000,72000,72000,72000,0
20241021,184400,46359073300,72000,72000,72000,72000,0
20241021,184300,46359073300,72000,72000,72000,72000,0
20241021,184200,46359073300,72000,72000,72000,72000,0
20241021,184100,46359073300,72000,72000,72000,72000,0
20241021,184000,46359073300,72000,72000,72000,72000,0
20241021,183900,46359073300,72000,72000,72000,72000,0
20241021,183800,46359073300,72000,72000,72000,72000,0
20241021,183700,46359073300,72000,72000,72000,72000,0
20241021,183600,46359073300,72000,72000,72000,72000,0
20241021,183500,46359073300,72000,72000,72000,72000,16075
20241021,183400,46359073300,72000,72000,72000,72000,0
20241021,183300,46359073300,72000,72000,72000,72000,0
20241021,183200,46359073300,72000,72000,72000,72000,0
20241021,183100,46359073300,72000,72000,72000,72000,0
20241021,183000,46359073300,72000,72000,72000,72000,0
20241021,182900,46359073300,72000,72000,72000,72000,0
20241021,182800,46359073300,72000,72000,72000,72000,0
20241021,182700,46359073300,72000,72000,72000,72000,0
20241021,182600,46359073300,72000,72000,72000,72000,0
20241021,182500,46359073300,72000,72000,72000,72000,0
20241021,182400,46359073300,72000,72000,72000,72000,0
20241021,182300,46359073300,72000,72000,72000,72000,0
20241021,182200,46359073300,72000,72000,72000,72000,0
20241021,182100,46359073300,72000,72000,72000,72000,0
20241021,182000,46359073300,72000,72000,72000,72000,0
20241021,181900,46359073300,72000,72000,72000,72000,0
20241021,181800,46359073300,72000,72000,72000,72000,0
20241021,181700,46359073300,72000,72000,72000,72000,0
20241021,181600,46359073300,72000,72000,72000,72000,0
20241021,181500,46359073300,72000,72000,72000,72000,0
20241021,181400,46359073300,72000,72000,72000,72000,0
20241021,181300,46359073300,72000,72000,72000,72000,0
20241021,181200,46359073300,72000,72000,72000,72000,0
20241021,181100,46359073300,72000,72000,72000,72000,0
20241021,181000,46359073300,72000,72000,72000,72000,0
20241021,180900,46359073300,72000,72000,72000,72000,0
20241021,180800,46359073300,72000,72000,72000,72000,0
20241021,180700,46359073300,72000,72000,72000,72000,0
20241021,180600,46359073300,72000,72000,72000,72000,0
20241021,180500,46359073300,72000,72000,72000,72000,16075
20241021,180400,46359073300,72000,72000,72000,72000,0
20241021,180300,46359073300,72000,72000,72000,72000,0
20241021,180200,46359073300,72000,72000,72000,72000,0
20241021,180100,46359073300,72000,72000,72000,72000,0
20241021,180000,46359073300,72000,72000,72000,72000,0
20241021,175900,46359073300,72000,72000,72000,72000,0
20241021,175800,46359073300,72000,72000,72000,72000,0
20241021,175700,46359073300,72000,72000,72000,72000,0
20241021,175600,46359073300,72000,72000,72000,72000,0
20241021,175500,46359073300,72000,72000,72000,72000,0
20241021,175400,46359073300,72000,72000,72000,72000,0
20241021,175300,46359073300,72000,72000,72000,72000,0
20241021,175200,46359073300,72000,72000,72000,72000,0
20241021,175100,46359073300,72000,72000,72000,72000,0
20241021,175000,46359073300,72000,72000,72000,72000,0
20241021,174900,46359073300,72000,72000,72000,72000,0
20241021,174800,46359073300,72000,72000,72000,72000,0
20241021,174700,46359073300,72000,72000,72000,72000,0
20241021,174600,46359073300,72000,72000,72000,72000,0
20241021,174500,46359073300,72000,72000,72000,72000,0
20241021,174400,46359073300,72000,72000,72000,72000,0
20241021,174300,46359073300,72000,72000,72000,72000,0
20241021,174200,46359073300,72000,72000,72000,72000,0
20241021,174100,46359073300,72000,72000,72000,72000,0
20241021,174000,46359073300,72000,72000,72000,72000,0
20241021,173900,46359073300,72000,72000,72000,72000,0
20241021,173800,46359073300,72000,72000,72000,72000,0
20241021,173700,46359073300,72000,72000,72000,72000,0
20241021,173600,46359073300,72000,72000,72000,72000,0
20241021,173500,46359073300,72000,72000,72000,72000,16075
20241021,173400,46359073300,72000,72000,72000,72000,0
20241021,173300,46359073300,72000,72000,72000,72000,0
20241021,173200,46359073300,72000,72000,72000,72000,0
20241021,173100,46359073300,72000,72000,72000,72000,0
20241021,173000,46359073300,72000,72000,72000,72000,0
20241021,172900,46359073300,72000,72000,72000,72000,0
20241021,172800,46359073300,72000,72000,72000,72000,0
20241021,172700,46359073300,72000,72000,72000,72000,0
20241021,172600,46359073300,72000,72000,72000,72000,0
20241021,172500,46359073300,72000,72000,72000,72000,0
20241021,172400,46359073300,72000,72000,72000,72000,0
20241021,172300,46359073300,72000,72000,72000,72000,0
20241021,172200,46359073300,72000,72000,72000,72000,0
20241021,172100,46359073300,72000,72000,72000,72000,0
20241021,172000,46359073300,72000,72000,72000,72000,0
20241021,171900,46359073300,72000,72000,72000,72000,0
20241021,171800,46359073300,72000,72000,72000,72000,0
20241021,171700,46359073300,72000,72000,72000,72000,0
20241021,171600,46359073300,72000,72000,72000,72000,0
20241021,171500,46359073300,72000,72000,72000,72000,0
20241021,171400,46359073300,72000,72000,72000,72000,0
20241021,171300,46359073300,72000,72000,72000,72000,0
20241021,171200,46359073300,72000,72000,72000,72000,0
20241021,171100,46359073300,72000,72000,72000,72000,0
20241021,171000,46359073300,72000,72000,72000,72000,0
20241021,170900,46359073300,72000,72000,72000,72000,0
20241021,170800,46359073300,72000,72000,72000,72000,0
20241021,170700,46359073300,72000,72000,72000,72000,0
20241021,170600,46359073300,72000,72000,72000,72000,0
20241021,170500,46359073300,72000,72000,72000,72000,16075
20241021,170400,46359073300,72000,72000,72000,72000,0
20241021,170300,46359073300,72000,72000,72000,72000,0
20241021,170200,46359073300,72000,72000,72000,72000,0
20241021,170100,46359073300,72000,72000,72000,72000,0
20241021,170000,46359073300,72000,72000,72000,72000,0
20241021,165900,46359073300,72000,72000,72000,72000,0
20241021,165800,46359073300,72000,72000,72000,72000,0
20241021,165700,46359073300,72000,72000,72000,72000,0
20241021,165600,46359073300,72000,72000,72000,72000,0
20241021,165500,46359073300,72000,72000,72000,72000,0
20241021,165400,46359073300,72000,72000,72000,72000,0
20241021,165300,46359073300,72000,72000,72000,72000,0
20241021,165200,46359073300,72000,72000,72000,72000,0
20241021,165100,46359073300,72000,72000,72000,72000,0
20241021,165000,46359073300,72000,72000,72000,72000,0
20241021,164900,46359073300,72000,72000,72000,72000,0
20241021,164800,46359073300,72000,72000,72000,72000,0
20241021,164700,46359073300,72000,72000,72000,72000,0
20241021,164600,46359073300,72000,72000,72000,72000,0
20241021,164500,46359073300,72000,72000,72000,72000,0
20241021,164400,46359073300,72000,72000,72000,72000,0
20241021,164300,46359073300,72000,72000,72000,72000,0
20241021,164200,46359073300,72000,72000,72000,72000,0
20241021,164100,46359073300,72000,72000,72000,72000,0
20241021,164000,46359073300,72000,72000,72000,72000,0
20241021,163900,46359073300,72000,72000,72000,72000,0
20241021,163800,46359073300,72000,72000,72000,72000,0
20241021,163700,46359073300,72000,72000,72000,72000,0
20241021,163600,46359073300,72000,72000,72000,72000,0
20241021,163500,46359073300,72000,72000,72000,72000,16075
20241021,163400,46359073300,72000,72000,72000,72000,0
20241021,163300,46359073300,72000,72000,72000,72000,0
20241021,163200,46359073300,72000,72000,72000,72000,0
20241021,163100,46359073300,72000,72000,72000,72000,0
20241021,163000,46359073300,72000,72000,72000,72000,0
20241021,162900,46359073300,72000,72000,72000,72000,0
20241021,162800,46359073300,72000,72000,72000,72000,0
20241021,162700,46359073300,72000,72000,72000,72000,0
20241021,162600,46359073300,72000,72000,72000,72000,0
20241021,162500,46359073300,72000,72000,72000,72000,0
20241021,162400,46359073300,72000,72000,72000,72000,0
20241021,162300,46359073300,72000,72000,72000,72000,0
20241021,162200,46359073300,72000,72000,72000,72000,0
20241021,162100,46359073300,72000,72000,72000,72000,0
20241021,162000,46359073300,72000,72000,72000,72000,0
20241021,161900,46359073300,72000,72000,72000,72000,0
20241021,161800,46359073300,72000,72000,72000,72000,0
20241021,161700,46359073300,72000,72000,72000,72000,0
20241021,161600,46359073300,72000,72000,72000,72000,0
20241021,161500,46359073300,72000,72000,72000,72000,0
20241021,161400,46359073300,72000,72000,72000,72000,0
20241021,161300,46359073300,72000,72000,72000,72000,0
20241021,161200,46359073300,72000,72000,72000,72000,0
20241021,161100,46359073300,72000,72000,72000,72000,0
20241021,161000,46359073300,72000,72000,72000,72000,0
20241021,160900,46359073300,72000,72000,72000,72000,0
20241021,160800,46359073300,72000,72000,72000,72000,0
20241021,160700,46359073300,72000,72000,72000,72000,0
20241021,160600,46359073300,72000,72000,72000,72000,0
20241021,160500,46359073300,72000,72000,72000,72000,16075
20241021,160400,46359073300,72000,72000,72000,72000,0
20241021,160300,46359073300,72000,72000,72000,72000,0
20241021,160200,46359073300,72000,72000,72000,72000,0
20241021,160100,46359073300,72000,72000,72000,72000,0
20241021,160000,46359073300,72000,72000,72000,72000,0
20241021,155900,46359073300,72000,72000,72000,72000,0
20241021,155800,46359073300,72000,72000,72000,72000,0
20241021,155700,46359073300,72000,72000,72000,72000,0
20241021,155600,46359073300,72000,72000,72000,72000,0
20241021,155500,46359073300,72000,72000,72000,72000,0
20241021,155400,46359073300,72000,72000,72000,72000,0
20241021,155300,46359073300,72000,72000,72000,72000,0
20241021,155200,46359073300,72000,72000,72000,72000,0
20241021,155100,46359073300,72000,72000,72000,72000,0
20241021,155000,46359073300,72000,72000,72000,72000,0
20241021,154900,46359073300,72000,72000,72000,72000,0
20241021,154800,46359073300,72000,72000,72000,72000,0
20241021,154700,46359073300,72000,72000,72000,72000,0
20241021,154600,46359073300,72000,72000,72000,72000,0
20241021,154500,46359073300,72000,72000,72000,72000,0
20241021,154400,46359073300,72000,72000,72000,72000,0
20241021,154300,46359073300,72000,72000,72000,72000,0
20241021,154200,46359073300,72000,72000,72000,72000,0
20241021,154100,46359073300,72000,72000,72000,72000,0
20241021,154000,46359073300,72000,72000,72000,72000,0
20241021,153900,46359073300,72000,72000,72000,72000,0
20241021,153800,46359073300,72000,72000,72000,72000,0
20241021,153700,46359073300,72000,72000,72000,72000,0
20241021,153600,46359073300,72000,72000,72000,72000,0
20241021,153500,46359073300,72000,72000,72000,72000,16075
20241021,153400,46359073300,72000,72000,72000,72000,0
20241021,153300,46359073300,72000,72000,72000,72000,0
20241021,153200,46359073300,72000,72000,72000,72000,0
20241021,153100,46359073300,72000,72000,72000,72000,0
20241021,153000,46359073300,72000,72000,72000,72000,16075
20241021,152900,45201673300,71700,71700,71700,71700,0
20241021,152800,45201673300,71700,71700,71700,71700,0
20241021,152700,45201673300,71700,71700,71700,71700,0
20241021,152600,45201673300,71700,71700,71700,71700,0
20241021,152500,45201673300,71700,71700,71700,71700,0
20241021,152400,45201673300,71700,71700,71700,71700,0
20241021,152300,45201673300,71700,71700,71700,71700,0
20241021,152200,45201673300,71700,71700,71700,71700,0
20241021,152100,45201673300,71700,71700,71700,71700,0
20241021,152000,45201673300,71700,71700,71700,71700,0
20241021,151900,45201673300,71700,71800,71800,71700,816
20241021,151800,45143160400,71800,71800,71800,71700,203
20241021,151700,45128591100,71800,71700,71800,71600,1119
20241021,151600,45048358400,71700,71600,71700,71600,308
20241021,151500,45026280800,71700,71700,71700,71600,383
20241021,151400,44998849300,71700,71700,71800,71600,747
20241021,151300,44945333600,71700,71600,71800,71600,984
20241021,151200,44874778800,71700,71700,71700,71600,1135
20241021,151100,44793400800,71600,71600,71700,71500,1105
20241021,151000,44714284100,71500,71500,71600,71500,873
20241021,150900,44651814200,71600,71600,71600,71400,1113
20241021,150800,44572247900,71600,71500,71600,71500,858
20241021,150700,44510890300,71500,71500,71600,71500,600
20241021,150600,44467945400,71500,71600,71700,71500,652
20241021,150500,44421260800,71600,71600,71700,71600,294
20241021,150400,44400206600,71700,71700,71800,71600,349
20241021,150300,44375179300,71700,71800,71800,71700,592
20241021,150200,44332714400,71800,71800,71800,71700,101
20241021,150100,44325464900,71800,71800,71800,71700,128
20241021,150000,44316283900,71800,71700,71800,71600,727
20241021,145900,44264152800,71700,71700,71700,71600,385
20241021,145800,44236554100,71700,71700,71700,71600,225
20241021,145700,44220422500,71700,71700,71700,71600,287
20241021,145600,44199854800,71700,71700,71700,71600,421
20241021,145500,44169669800,71700,71500,71700,71500,2051
20241021,145400,44022947800,71600,71600,71600,71500,373
20241021,145300,43996241400,71600,71700,71800,71600,1552
20241021,145200,43885094200,71700,71800,71900,71700,3751
20241021,145100,43616070300,71900,71900,71900,71800,814
20241021,145000,43557614200,71900,71900,71900,71800,267
20241021,144900,43538418000,71900,71900,71900,71800,634
20241021,144800,43492882500,71800,71900,71900,71800,200
20241021,144700,43478504600,71900,71900,71900,71800,473
20241021,144600,43444522700,71900,71800,71900,71800,724
20241021,144500,43392470600,71900,71900,71900,71800,303
20241021,144400,43370704900,71900,71900,71900,71800,199
20241021,144300,43356397800,71800,71800,71900,71800,749
20241021,144200,43302607700,71800,71800,71900,71800,535
20241021,144100,43264144700,71800,71900,71900,71800,461
20241021,144000,43231019400,71800,72000,72000,71800,398
20241021,143900,43202394900,72000,72000,72000,71900,395
20241021,143800,43173961000,71900,71900,72000,71900,1014
20241021,143700,43101042600,71900,71900,72000,71900,179
20241021,143600,43088162800,72000,71900,72000,71900,407
20241021,143500,43058881900,71900,72000,72000,71900,672
20241021,143400,43010545800,71900,72000,72000,71900,146
20241021,143300,43000040900,72000,71900,72000,71900,193
20241021,143200,42986148100,72000,71900,72000,71800,487
20241021,143100,42951122800,71900,71900,72000,71800,386
20241021,143000,42923360700,72000,71900,72000,71900,1125
20241021,142900,42842459700,71900,71800,71900,71800,290
20241021,142800,42821609300,71800,71900,71900,71800,157
20241021,142700,42810323500,71800,71900,71900,71800,145
20241021,142600,42799898500,71900,71900,71900,71700,1052
20241021,142500,42724359700,71900,71800,71900,71800,213
20241021,142400,42709048800,71900,71900,71900,71800,350
20241021,142300,42683898700,71800,71700,71900,71700,258
20241021,142200,42665365200,71700,71800,71800,71700,377
20241021,142100,42638303600,71700,71800,71800,71700,273
20241021,142000,42618711200,71700,71700,71800,71700,388
20241021,141900,42590875100,71700,71800,71800,71700,301
20241021,141800,42569269700,71700,71700,71800,71700,248
20241021,141700,42551476800,71700,71900,71900,71700,417
20241021,141600,42521532200,71800,71800,71900,71800,292
20241021,141500,42500557100,71900,71900,71900,71800,240
20241021,141400,42483311400,71900,71800,72000,71800,337
20241021,141300,42459097300,71800,71900,72000,71800,666
20241021,141200,42411208900,71800,72100,72100,71700,4119
20241021,141100,42115355000,72100,72100,72100,71900,1335
20241021,141000,42019209700,72100,72000,72100,72000,543
20241021,140900,41980068200,72000,72000,72200,71900,759
20241021,140800,41925368400,72000,72100,72100,71900,1911
20241021,140700,41787710900,72100,71900,72100,71900,1397
20241021,140600,41687113500,71900,71900,72000,71900,550
20241021,140500,41647538400,72000,71900,72000,71900,526
20241021,140400,41609672700,72000,71900,72000,71900,127
20241021,140300,41600530300,71900,72000,72000,71900,284
20241021,140200,41580086300,72000,72000,72000,71900,139
20241021,140100,41570082200,72000,71900,72000,71900,327
20241021,140000,41546560000,72000,71900,72000,71900,350
20241021,135900,41521378700,72000,71900,72000,71900,144
20241021,135800,41511011800,71900,71900,72000,71900,84
20241021,135700,41504964400,72000,71900,72000,71800,305
20241021,135600,41483047600,71900,71900,72000,71800,184
20241021,135500,41469809400,72000,71800,72000,71800,323
20241021,135400,41446584400,71900,72000,72000,71900,210
20241021,135300,41431479000,72000,72000,72000,71800,889
20241021,135200,41367535500,72000,72100,72100,71900,2228
20241021,135100,41207114700,72000,72100,72100,72000,908
20241021,135000,41141673800,72100,72100,72100,72000,566
20241021,134900,41100866400,72100,71900,72100,71900,1282
20241021,134800,41008540500,72000,72000,72000,71900,364
20241021,134700,40982345600,72000,72000,72000,71900,139
20241021,134600,40972347400,72000,72000,72000,71900,280
20241021,134500,40952205400,72000,71900,72000,71900,224
20241021,134400,40936080500,72000,71900,72000,71900,344
20241021,134300,40911316700,71900,71900,72000,71900,688
20241021,134200,40861837000,71900,72000,72100,71900,331
20241021,134100,40838003400,71900,72100,72100,71900,1099
20241021,134000,40758878900,72100,72100,72200,72000,274
20241021,133900,40739127800,72100,72300,72300,72100,931
20241021,133800,40671943200,72300,72200,72300,72100,1490
20241021,133700,40564367800,72100,72100,72200,72100,265
20241021,133600,40545236500,72200,72100,72200,72000,774
20241021,133500,40489431100,72200,72300,72300,72100,570
20241021,133400,40448278800,72300,72300,72300,72200,286
20241021,133300,40427613000,72300,72100,72300,72000,4410
20241021,133200,40109550100,72000,72100,72100,72000,343
20241021,133100,40084829900,72100,71900,72100,71800,7855
20241021,133000,39519496700,71900,71800,71900,71700,413
20241021,132900,39489843000,71900,71800,71900,71500,6117
20241021,132800,39051133300,71800,71800,71800,71700,87
20241021,132700,39044886900,71800,71800,71800,71700,113
20241021,132600,39036773700,71700,71700,71800,71700,189
20241021,132500,39023203800,71800,71800,71800,71700,143
20241021,132400,39012936600,71700,71700,71800,71600,194
20241021,132300,38999023500,71700,71800,71800,71600,1540
20241021,132200,38888597900,71800,71800,71800,71700,117
20241021,132100,38880197400,71900,71800,71900,71700,168
20241021,132000,38868127700,71800,71800,71900,71800,289
20241021,131900,38847369100,71900,71800,71900,71800,151
20241021,131800,38836517800,71800,71800,71900,71800,125
20241021,131700,38827539300,71800,71900,71900,71700,522
20241021,131600,38790021000,71900,71800,71900,71800,1488
20241021,131500,38683170600,71800,71600,71800,71600,847
20241021,131400,38622469900,71700,71700,71700,71600,95
20241021,131300,38615660400,71700,71700,71700,71600,173
20241021,131200,38603260600,71800,71500,71800,71500,822
20241021,131100,38544465900,71500,71900,71900,71500,1898
20241021,131000,38408530600,71900,71800,71900,71800,263
20241021,130900,38389643800,71800,71800,71800,71700,170
20241021,130800,38377442400,71800,71800,71800,71700,157
20241021,130700,38366171800,71700,71800,71800,71700,347
20241021,130600,38341288300,71800,71700,71800,71700,202
20241021,130500,38326799400,71700,71700,71700,71600,231
20241021,130400,38310239000,71600,71600,71700,71600,412
20241021,130300,38280713700,71700,71800,71800,71600,199
20241021,130200,38266441000,71800,71800,71800,71700,94
20241021,130100,38259693200,71800,71800,71800,71600,577
20241021,130000,38218319600,71700,71800,71800,71700,283
20241021,125900,38198010200,71800,71700,71800,71700,361
20241021,125800,38172120000,71800,71700,71800,71700,262
20241021,125700,38153316700,71800,71800,71900,71700,392
20241021,125600,38125195600,71800,71800,71900,71700,395
20241021,125500,38096825100,71800,71700,71800,71700,472
20241021,125400,38062968600,71800,71700,71800,71700,105
20241021,125300,38055433200,71800,71800,71800,71700,387
20241021,125200,38027668100,71800,71700,71800,71700,247
20241021,125100,38009948400,71800,71700,71800,71700,210
20241021,125000,37994883200,71700,71700,71800,71700,596
20241021,124900,37952136400,71800,71700,71800,71700,179
20241021,124800,37939287300,71800,71800,71800,71700,240
20241021,124700,37922069900,71800,71800,71800,71700,191
20241021,124600,37908357300,71800,71700,71800,71700,94
20241021,124500,37901610700,71800,71800,71800,71700,292
20241021,124400,37880659300,71800,71800,71800,71700,69
20241021,124300,37875706600,71800,71700,71800,71700,109
20241021,124200,37867884700,71700,71700,71800,71700,226
20241021,124100,37851664700,71800,71900,72000,71700,156
20241021,124000,37840460100,72000,71900,72000,71900,216
20241021,123900,37824917100,71900,72000,72000,71900,380
20241021,123800,37797558600,72000,71800,72000,71700,2465
20241021,123700,37620260500,71800,71700,71800,71700,56
20241021,123600,37616242700,71700,71800,71800,71700,171
20241021,123500,37603967400,71800,71800,71800,71600,309
20241021,123400,37581806200,71800,71700,71800,71700,223
20241021,123300,37565812300,71800,71700,71800,71600,164
20241021,123200,37554049900,71800,71800,71800,71600,223
20241021,123100,37538059000,71800,71700,71800,71700,204
20241021,123000,37523422500,71800,71900,71900,71800,189
20241021,122900,37509844700,71900,71900,71900,71800,219
20241021,122800,37494115500,71900,71800,71900,71800,84
20241021,122700,37488078600,71900,71900,71900,71800,108
20241021,122600,37480314700,71800,71900,71900,71800,105
20241021,122500,37472768800,71900,71700,71900,71700,186
20241021,122400,37459399600,71900,71800,71900,71700,217
20241021,122300,37443815700,71900,71800,71900,71800,551
20241021,122200,37404246000,71900,71800,71900,71800,149
20241021,122100,37393538600,71900,71700,71900,71700,1274
20241021,122000,37301981600,71700,71800,71800,71700,259
20241021,121900,37283387500,71800,71700,71800,71700,184
20241021,121800,37270183400,71800,71800,71800,71700,92
20241021,121700,37263579200,71800,71800,71800,71700,114
20241021,121600,37255395600,71800,71700,71900,71700,213
20241021,121500,37240101600,71800,71900,71900,71800,442
20241021,121400,37208343800,71800,71900,71900,71800,138
20241021,121300,37198425500,71800,71800,71900,71700,91
20241021,121200,37191889000,71800,71900,71900,71800,68
20241021,121100,37187002500,71900,71800,71900,71800,199
20241021,121000,37172707700,71900,71800,71900,71800,260
20241021,120900,37154016700,71900,71900,71900,71800,422
20241021,120800,37123684200,71900,71900,71900,71800,81
20241021,120700,37117862800,71900,71700,71900,71700,1010
20241021,120600,37045345400,71800,71800,71800,71700,143
20241021,120500,37035079500,71800,71800,71900,71600,337
20241021,120400,37010894100,71900,71700,71900,71700,286
20241021,120300,36990360100,71800,71800,71800,71700,188
20241021,120200,36976863200,71800,71800,71800,71700,83
20241021,120100,36970905600,71800,71700,71800,71700,267
20241021,120000,36951756700,71700,71700,71800,71700,231
20241021,115900,36935177100,71800,71800,71800,71700,189
20241021,115800,36921616100,71900,71800,71900,71800,829
20241021,115700,36862087800,71800,71900,71900,71800,246
20241021,115600,36844403700,71900,71800,71900,71800,519
20241021,115500,36807135800,71800,71700,71800,71700,190
20241021,115400,36793501400,71700,71800,71800,71700,412
20241021,115300,36763952600,71800,71700,71800,71600,142
20241021,115200,36753770000,71600,71600,71800,71600,152
20241021,115100,36742874100,71700,71600,71800,71600,186
20241021,115000,36729542600,71800,71700,71800,71600,214
20241021,114900,36714200100,71700,71600,71700,71600,110
20241021,114800,36706316400,71700,71700,71700,71600,256
20241021,114700,36687963500,71700,71600,71700,71600,167
20241021,114600,36676002100,71700,71600,71700,71600,105
20241021,114500,36668479100,71600,71700,71700,71600,413
20241021,114400,36638890400,71600,71700,71700,71600,146
20241021,114300,36628424400,71700,71700,71800,71600,1406
20241021,114200,36527722100,71800,71800,71800,71700,730
20241021,114100,36475362900,71800,71900,71900,71700,820
20241021,114000,36416504400,72000,71900,72000,71900,268
20241021,113900,36397222100,72000,71900,72000,71900,262
20241021,113800,36378378500,72000,72000,72000,71900,131
20241021,113700,36368949200,72000,71900,72000,71900,182
20241021,113600,36355859600,72000,71900,72000,71900,325
20241021,113500,36332481200,72000,72000,72000,71900,137
20241021,113400,36322622600,72000,71900,72000,71900,179
20241021,113300,36309741200,72000,72000,72000,71900,199
20241021,113200,36295425600,72000,72000,72000,71900,122
20241021,113100,36286649800,72000,71900,72000,71800,272
20241021,113000,36267084800,72000,72000,72000,71900,434
20241021,112900,36235864000,72000,72000,72000,71900,705
20241021,112800,36185167500,72000,71900,72000,71900,2062
20241021,112700,36036707600,71900,72000,72000,71800,121
20241021,112600,36027999300,72000,71900,72000,71900,263
20241021,112500,36009081100,72000,71900,72000,71900,141
20241021,112400,35998933700,72000,71900,72000,71900,993
20241021,112300,35927524000,72000,72000,72000,71900,210
20241021,112200,35912410500,71900,71900,72000,71900,126
20241021,112100,35903345100,72000,71900,72000,71900,314
20241021,112000,35880760300,72000,71900,72000,71900,160
20241021,111900,35869244000,72000,71800,72000,71800,1033
20241021,111800,35794974700,71900,71800,71900,71800,262
20241021,111700,35776154500,71900,71800,71900,71800,999
20241021,111600,35704371100,71800,71500,71800,71500,694
20241021,111500,35654655100,71700,71800,71800,71500,1029
20241021,111400,35581001300,71800,71700,71800,71500,807
20241021,111300,35523179200,71700,71800,71900,71400,4256
20241021,111200,35218664000,71800,71800,72000,71800,182
20241021,111100,35205577900,72000,71800,72000,71800,84
20241021,111000,35199544500,71800,71800,72000,71700,314
20241021,110900,35176989700,71900,71700,71900,71700,584
20241021,110800,35135064300,71800,71900,71900,71700,255
20241021,110700,35116755600,71900,71700,71900,71700,547
20241021,110600,35077505400,71900,71900,71900,71700,810
20241021,110500,35019352500,71900,72000,72000,71800,460
20241021,110400,34986268100,71900,72100,72100,71900,470
20241021,110300,34952448700,72100,72100,72100,72000,668
20241021,110200,34904314100,72000,72100,72100,72000,500
20241021,110100,34868310000,72000,72000,72100,72000,724
20241021,110000,34816177300,72000,72100,72200,72000,654
20241021,105900,34769023900,72100,72000,72100,71900,1193
20241021,105800,34683116500,71900,71900,72000,71900,177
20241021,105700,34670382300,72000,72100,72100,71900,398
20241021,105600,34641732500,72000,72000,72100,72000,453
20241021,105500,34609079400,72000,72000,72100,72000,259
20241021,105400,34590411200,72000,72000,72100,72000,273
20241021,105300,34570747800,72000,72000,72000,71900,715
20241021,105200,34519280300,72000,71800,72000,71800,1182
20241021,105100,34434247500,71800,72000,72000,71800,539
20241021,105000,34395487900,71900,71900,72000,71800,549
20241021,104900,34356017500,71800,71900,72000,71800,584
20241021,104800,34314047900,72000,71900,72000,71800,380
20241021,104700,34286721600,71900,72000,72000,71800,265
20241021,104600,34267663100,72000,72000,72100,71900,271
20241021,104500,34248148800,72000,72100,72100,72000,450
20241021,104400,34215717900,72100,72100,72100,72000,308
20241021,104300,34193521300,72000,72000,72100,72000,317
20241021,104200,34170677900,72100,72100,72100,72000,992
20241021,104100,34099156700,72100,72000,72100,71900,594
20241021,104000,34056390300,72000,71900,72000,71900,419
20241021,103900,34026226000,72000,71900,72000,71800,708
20241021,103800,33975273100,71900,72000,72000,71700,608
20241021,103700,33931578300,72000,71900,72000,71900,314
20241021,103600,33908993000,72000,71800,72000,71700,1504
20241021,103500,33800922000,71800,71800,71800,71700,570
20241021,103400,33760017500,71800,71700,71800,71600,731
20241021,103300,33707546800,71600,71800,71800,71600,188
20241021,103200,33694075900,71700,71800,71800,71700,182
20241021,103100,33681018900,71700,71500,71800,71500,571
20241021,103000,33640029900,71600,71700,71800,71600,1029
20241021,102900,33566261200,71700,71800,71800,71600,410
20241021,102800,33536874400,71700,71700,71800,71700,178
20241021,102700,33524103600,71700,71700,71800,71600,548
20241021,102600,33484805700,71700,71700,71800,71600,272
20241021,102500,33465319800,71800,71700,71800,71600,367
20241021,102400,33438990100,71800,71800,71800,71400,4207
20241021,102300,33137830800,71700,71800,71800,71700,473
20241021,102200,33103901100,71700,71800,71900,71700,479
20241021,102100,33069544300,71800,71800,71900,71700,1077
20241021,102000,32992210700,71900,71900,71900,71600,982
20241021,101900,32921778200,71800,71700,72000,71600,1025
20241021,101800,32848115800,71700,72000,72000,71600,2498
20241021,101700,32668902600,71900,72000,72000,71800,756
20241021,101600,32614550600,71900,72100,72300,71900,3968
20241021,101500,32328753600,72200,72300,72400,72100,1348
20241021,101400,32231354900,72300,72300,72400,72200,263
20241021,101300,32212344600,72300,72400,72500,72200,1932
20241021,101200,32072652300,72400,72600,72700,72400,1134
20241021,101100,31990382600,72500,72600,72600,72500,1038
20241021,101000,31915030200,72500,72200,72600,72200,1243
20241021,100900,31824998300,72200,72500,72500,72200,2762
20241021,100800,31625245800,72500,72600,72600,72400,661
20241021,100700,31577357800,72600,72500,72600,72400,1082
20241021,100600,31498901400,72500,72500,72500,72300,1557
20241021,100500,31386167600,72500,72700,72700,72400,2042
20241021,100400,31238003300,72600,72500,72600,72400,2237
20241021,100300,31075773600,72500,72500,72600,72300,3152
20241021,100200,30847282300,72500,72400,72500,72400,4289
20241021,100100,30536557900,72400,72100,72400,72100,2514
20241021,100000,30354947700,72200,72200,72200,72000,756
20241021,095900,30300383700,72200,72100,72300,72000,1285
20241021,095800,30207779000,72100,72200,72300,72100,1907
20241021,095700,30070158200,72200,72400,72400,72100,3434
20241021,095600,29822012800,72400,72200,72400,72200,2391
20241021,095500,29649157600,72200,71900,72200,71800,2539
20241021,095400,29466181300,71900,71900,71900,71800,1898
20241021,095300,29329745200,71800,71800,72000,71700,1857
20241021,095200,29196303600,71800,72000,72200,71700,4015
20241021,095100,28907784600,72000,72100,72300,72000,3449
20241021,095000,28658964500,72000,72000,72000,71900,1581
20241021,094900,28545145300,72000,72000,72000,71800,1798
20241021,094800,28415857000,72000,71900,72000,71900,1457
20241021,094700,28311022400,71900,71900,72000,71800,2346
20241021,094600,28142299800,71900,71700,71900,71700,1899
20241021,094500,28005932800,71700,71400,71800,71400,1755
20241021,094400,27880341500,71600,71600,71800,71400,7852
20241021,094300,27318587700,71600,71900,72000,71400,10840
20241021,094200,26541559600,71900,72000,72100,71900,2073
20241021,094100,26392361200,71900,71900,72100,71800,3515
20241021,094000,26139590300,71800,72300,72400,71800,6572
20241021,093900,25666097000,72400,72500,72600,72300,1696
20241021,093800,25543314900,72600,72600,72800,72400,4084
20241021,093700,25246794400,72500,72300,72600,72300,2686
20241021,093600,25052298300,72300,72800,72900,72300,4423
20241021,093500,24731360300,72800,72900,72900,72700,2423
20241021,093400,24554910600,72800,72900,73000,72800,3179
20241021,093300,24323191000,72900,72800,72900,72700,1925
20241021,093200,24183004700,72800,72800,73000,72800,3393
20241021,093100,23935706100,72800,72800,72900,72600,3251
20241021,093000,23699146800,72900,72800,73000,72700,8847
20241021,092900,23054776400,72700,73200,73200,72700,7115
20241021,092800,22535261900,73200,72900,73300,72900,25482
20241021,092700,20672367500,72900,72600,73000,72500,8813
20241021,092600,20030840700,72600,72500,72700,72300,4871
20241021,092500,19677661000,72500,72600,72600,72200,3305
20241021,092400,19438275700,72700,72600,72700,72500,4892
20241021,092300,19083027400,72600,72800,72800,72400,3685
20241021,092200,18815415300,72800,72800,72900,72600,8267
20241021,092100,18213563600,72800,72500,72800,72400,4351
20241021,092000,17897648100,72500,72700,72800,72100,8500
20241021,091900,17281693200,72700,72900,73000,72700,6820
20241021,091800,16784316800,73000,72700,73000,72600,16072
20241021,091700,15613028700,72700,72700,72800,72500,7743
20241021,091600,15050549600,72700,72100,72800,72100,27764
20241021,091500,13037502600,72200,71800,72300,71700,6626
20241021,091400,12560203300,71900,72300,72400,71700,10264
20241021,091300,11819297600,72300,71800,72400,71800,14823
20241021,091200,10750368900,72000,71800,72100,71600,16384
20241021,091100,9572072500,71700,71600,71900,71500,7321
20241021,091000,9047342700,71600,71300,72000,70900,25061
20241021,090900,7251588800,71300,71000,71600,70900,8932
20241021,090800,6614554500,71000,71600,71900,71000,10322
20241021,090700,5876906700,71600,71200,71700,70900,21772
20241021,090600,4322158300,71200,70800,71300,70800,7400
20241021,090500,3796172700,70900,70800,71100,70600,4678
20241021,090400,3464630300,71000,71000,71100,70600,3896
20241021,090300,3188263900,71000,70500,71300,70400,13798
20241021,090200,2209375400,70500,70100,70600,69800,4921
20241021,090100,1863326000,70100,70800,70800,70000,7338
20241021,090000,1347908400,70800,70200,71000,70000,19133