KissMeData/140410/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202600,1680800000,30800,30800,30800,30800,834
20241021,202500,1680800000,30800,30800,30800,30800,0
20241021,202400,1680800000,30800,30800,30800,30800,0
20241021,202300,1680800000,30800,30800,30800,30800,0
20241021,202200,1680800000,30800,30800,30800,30800,0
20241021,202100,1680800000,30800,30800,30800,30800,0
20241021,202000,1680800000,30800,30800,30800,30800,0
20241021,201900,1680800000,30800,30800,30800,30800,0
20241021,201800,1680800000,30800,30800,30800,30800,0
20241021,201700,1680800000,30800,30800,30800,30800,0
20241021,201600,1680800000,30800,30800,30800,30800,0
20241021,201500,1680800000,30800,30800,30800,30800,0
20241021,201400,1680800000,30800,30800,30800,30800,0
20241021,201300,1680800000,30800,30800,30800,30800,0
20241021,201200,1680800000,30800,30800,30800,30800,0
20241021,201100,1680800000,30800,30800,30800,30800,0
20241021,201000,1680800000,30800,30800,30800,30800,0
20241021,200900,1680800000,30800,30800,30800,30800,0
20241021,200800,1680800000,30800,30800,30800,30800,0
20241021,200700,1680800000,30800,30800,30800,30800,0
20241021,200600,1680800000,30800,30800,30800,30800,0
20241021,200500,1680800000,30800,30800,30800,30800,0
20241021,200400,1680800000,30800,30800,30800,30800,0
20241021,200300,1680800000,30800,30800,30800,30800,0
20241021,200200,1680800000,30800,30800,30800,30800,0
20241021,200100,1680800000,30800,30800,30800,30800,0
20241021,200000,1680800000,30800,30800,30800,30800,0
20241021,195900,1680800000,30800,30800,30800,30800,0
20241021,195800,1680800000,30800,30800,30800,30800,0
20241021,195700,1680800000,30800,30800,30800,30800,0
20241021,195600,1680800000,30800,30800,30800,30800,834
20241021,195500,1680800000,30800,30800,30800,30800,0
20241021,195400,1680800000,30800,30800,30800,30800,0
20241021,195300,1680800000,30800,30800,30800,30800,0
20241021,195200,1680800000,30800,30800,30800,30800,0
20241021,195100,1680800000,30800,30800,30800,30800,0
20241021,195000,1680800000,30800,30800,30800,30800,0
20241021,194900,1680800000,30800,30800,30800,30800,0
20241021,194800,1680800000,30800,30800,30800,30800,0
20241021,194700,1680800000,30800,30800,30800,30800,0
20241021,194600,1680800000,30800,30800,30800,30800,0
20241021,194500,1680800000,30800,30800,30800,30800,0
20241021,194400,1680800000,30800,30800,30800,30800,0
20241021,194300,1680800000,30800,30800,30800,30800,0
20241021,194200,1680800000,30800,30800,30800,30800,0
20241021,194100,1680800000,30800,30800,30800,30800,0
20241021,194000,1680800000,30800,30800,30800,30800,0
20241021,193900,1680800000,30800,30800,30800,30800,0
20241021,193800,1680800000,30800,30800,30800,30800,0
20241021,193700,1680800000,30800,30800,30800,30800,0
20241021,193600,1680800000,30800,30800,30800,30800,0
20241021,193500,1680800000,30800,30800,30800,30800,0
20241021,193400,1680800000,30800,30800,30800,30800,0
20241021,193300,1680800000,30800,30800,30800,30800,0
20241021,193200,1680800000,30800,30800,30800,30800,0
20241021,193100,1680800000,30800,30800,30800,30800,0
20241021,193000,1680800000,30800,30800,30800,30800,0
20241021,192900,1680800000,30800,30800,30800,30800,0
20241021,192800,1680800000,30800,30800,30800,30800,0
20241021,192700,1680800000,30800,30800,30800,30800,0
20241021,192600,1680800000,30800,30800,30800,30800,834
20241021,192500,1680800000,30800,30800,30800,30800,0
20241021,192400,1680800000,30800,30800,30800,30800,0
20241021,192300,1680800000,30800,30800,30800,30800,0
20241021,192200,1680800000,30800,30800,30800,30800,0
20241021,192100,1680800000,30800,30800,30800,30800,0
20241021,192000,1680800000,30800,30800,30800,30800,0
20241021,191900,1680800000,30800,30800,30800,30800,0
20241021,191800,1680800000,30800,30800,30800,30800,0
20241021,191700,1680800000,30800,30800,30800,30800,0
20241021,191600,1680800000,30800,30800,30800,30800,0
20241021,191500,1680800000,30800,30800,30800,30800,0
20241021,191400,1680800000,30800,30800,30800,30800,0
20241021,191300,1680800000,30800,30800,30800,30800,0
20241021,191200,1680800000,30800,30800,30800,30800,0
20241021,191100,1680800000,30800,30800,30800,30800,0
20241021,191000,1680800000,30800,30800,30800,30800,0
20241021,190900,1680800000,30800,30800,30800,30800,0
20241021,190800,1680800000,30800,30800,30800,30800,0
20241021,190700,1680800000,30800,30800,30800,30800,0
20241021,190600,1680800000,30800,30800,30800,30800,0
20241021,190500,1680800000,30800,30800,30800,30800,0
20241021,190400,1680800000,30800,30800,30800,30800,0
20241021,190300,1680800000,30800,30800,30800,30800,0
20241021,190200,1680800000,30800,30800,30800,30800,0
20241021,190100,1680800000,30800,30800,30800,30800,0
20241021,190000,1680800000,30800,30800,30800,30800,0
20241021,185900,1680800000,30800,30800,30800,30800,0
20241021,185800,1680800000,30800,30800,30800,30800,0
20241021,185700,1680800000,30800,30800,30800,30800,0
20241021,185600,1680800000,30800,30800,30800,30800,834
20241021,185500,1680800000,30800,30800,30800,30800,0
20241021,185400,1680800000,30800,30800,30800,30800,0
20241021,185300,1680800000,30800,30800,30800,30800,0
20241021,185200,1680800000,30800,30800,30800,30800,0
20241021,185100,1680800000,30800,30800,30800,30800,0
20241021,185000,1680800000,30800,30800,30800,30800,0
20241021,184900,1680800000,30800,30800,30800,30800,0
20241021,184800,1680800000,30800,30800,30800,30800,0
20241021,184700,1680800000,30800,30800,30800,30800,0
20241021,184600,1680800000,30800,30800,30800,30800,0
20241021,184500,1680800000,30800,30800,30800,30800,0
20241021,184400,1680800000,30800,30800,30800,30800,0
20241021,184300,1680800000,30800,30800,30800,30800,0
20241021,184200,1680800000,30800,30800,30800,30800,0
20241021,184100,1680800000,30800,30800,30800,30800,0
20241021,184000,1680800000,30800,30800,30800,30800,0
20241021,183900,1680800000,30800,30800,30800,30800,0
20241021,183800,1680800000,30800,30800,30800,30800,0
20241021,183700,1680800000,30800,30800,30800,30800,0
20241021,183600,1680800000,30800,30800,30800,30800,0
20241021,183500,1680800000,30800,30800,30800,30800,0
20241021,183400,1680800000,30800,30800,30800,30800,0
20241021,183300,1680800000,30800,30800,30800,30800,0
20241021,183200,1680800000,30800,30800,30800,30800,0
20241021,183100,1680800000,30800,30800,30800,30800,0
20241021,183000,1680800000,30800,30800,30800,30800,0
20241021,182900,1680800000,30800,30800,30800,30800,0
20241021,182800,1680800000,30800,30800,30800,30800,0
20241021,182700,1680800000,30800,30800,30800,30800,0
20241021,182600,1680800000,30800,30800,30800,30800,834
20241021,182500,1680800000,30800,30800,30800,30800,0
20241021,182400,1680800000,30800,30800,30800,30800,0
20241021,182300,1680800000,30800,30800,30800,30800,0
20241021,182200,1680800000,30800,30800,30800,30800,0
20241021,182100,1680800000,30800,30800,30800,30800,0
20241021,182000,1680800000,30800,30800,30800,30800,0
20241021,181900,1680800000,30800,30800,30800,30800,0
20241021,181800,1680800000,30800,30800,30800,30800,0
20241021,181700,1680800000,30800,30800,30800,30800,0
20241021,181600,1680800000,30800,30800,30800,30800,0
20241021,181500,1680800000,30800,30800,30800,30800,0
20241021,181400,1680800000,30800,30800,30800,30800,0
20241021,181300,1680800000,30800,30800,30800,30800,0
20241021,181200,1680800000,30800,30800,30800,30800,0
20241021,181100,1680800000,30800,30800,30800,30800,0
20241021,181000,1680800000,30800,30800,30800,30800,0
20241021,180900,1680800000,30800,30800,30800,30800,0
20241021,180800,1680800000,30800,30800,30800,30800,0
20241021,180700,1680800000,30800,30800,30800,30800,0
20241021,180600,1680800000,30800,30800,30800,30800,0
20241021,180500,1680800000,30800,30800,30800,30800,0
20241021,180400,1680800000,30800,30800,30800,30800,0
20241021,180300,1680800000,30800,30800,30800,30800,0
20241021,180200,1680800000,30800,30800,30800,30800,0
20241021,180100,1680800000,30800,30800,30800,30800,0
20241021,180000,1680800000,30800,30800,30800,30800,0
20241021,175900,1680800000,30800,30800,30800,30800,0
20241021,175800,1680800000,30800,30800,30800,30800,0
20241021,175700,1680800000,30800,30800,30800,30800,0
20241021,175600,1680800000,30800,30800,30800,30800,834
20241021,175500,1680800000,30800,30800,30800,30800,0
20241021,175400,1680800000,30800,30800,30800,30800,0
20241021,175300,1680800000,30800,30800,30800,30800,0
20241021,175200,1680800000,30800,30800,30800,30800,0
20241021,175100,1680800000,30800,30800,30800,30800,0
20241021,175000,1680800000,30800,30800,30800,30800,0
20241021,174900,1680800000,30800,30800,30800,30800,0
20241021,174800,1680800000,30800,30800,30800,30800,0
20241021,174700,1680800000,30800,30800,30800,30800,0
20241021,174600,1680800000,30800,30800,30800,30800,0
20241021,174500,1680800000,30800,30800,30800,30800,0
20241021,174400,1680800000,30800,30800,30800,30800,0
20241021,174300,1680800000,30800,30800,30800,30800,0
20241021,174200,1680800000,30800,30800,30800,30800,0
20241021,174100,1680800000,30800,30800,30800,30800,0
20241021,174000,1680800000,30800,30800,30800,30800,0
20241021,173900,1680800000,30800,30800,30800,30800,0
20241021,173800,1680800000,30800,30800,30800,30800,0
20241021,173700,1680800000,30800,30800,30800,30800,0
20241021,173600,1680800000,30800,30800,30800,30800,0
20241021,173500,1680800000,30800,30800,30800,30800,0
20241021,173400,1680800000,30800,30800,30800,30800,0
20241021,173300,1680800000,30800,30800,30800,30800,0
20241021,173200,1680800000,30800,30800,30800,30800,0
20241021,173100,1680800000,30800,30800,30800,30800,0
20241021,173000,1680800000,30800,30800,30800,30800,0
20241021,172900,1680800000,30800,30800,30800,30800,0
20241021,172800,1680800000,30800,30800,30800,30800,0
20241021,172700,1680800000,30800,30800,30800,30800,0
20241021,172600,1680800000,30800,30800,30800,30800,834
20241021,172500,1680800000,30800,30800,30800,30800,0
20241021,172400,1680800000,30800,30800,30800,30800,0
20241021,172300,1680800000,30800,30800,30800,30800,0
20241021,172200,1680800000,30800,30800,30800,30800,0
20241021,172100,1680800000,30800,30800,30800,30800,0
20241021,172000,1680800000,30800,30800,30800,30800,0
20241021,171900,1680800000,30800,30800,30800,30800,0
20241021,171800,1680800000,30800,30800,30800,30800,0
20241021,171700,1680800000,30800,30800,30800,30800,0
20241021,171600,1680800000,30800,30800,30800,30800,0
20241021,171500,1680800000,30800,30800,30800,30800,0
20241021,171400,1680800000,30800,30800,30800,30800,0
20241021,171300,1680800000,30800,30800,30800,30800,0
20241021,171200,1680800000,30800,30800,30800,30800,0
20241021,171100,1680800000,30800,30800,30800,30800,0
20241021,171000,1680800000,30800,30800,30800,30800,0
20241021,170900,1680800000,30800,30800,30800,30800,0
20241021,170800,1680800000,30800,30800,30800,30800,0
20241021,170700,1680800000,30800,30800,30800,30800,0
20241021,170600,1680800000,30800,30800,30800,30800,0
20241021,170500,1680800000,30800,30800,30800,30800,0
20241021,170400,1680800000,30800,30800,30800,30800,0
20241021,170300,1680800000,30800,30800,30800,30800,0
20241021,170200,1680800000,30800,30800,30800,30800,0
20241021,170100,1680800000,30800,30800,30800,30800,0
20241021,170000,1680800000,30800,30800,30800,30800,0
20241021,165900,1680800000,30800,30800,30800,30800,0
20241021,165800,1680800000,30800,30800,30800,30800,0
20241021,165700,1680800000,30800,30800,30800,30800,0
20241021,165600,1680800000,30800,30800,30800,30800,834
20241021,165500,1680800000,30800,30800,30800,30800,0
20241021,165400,1680800000,30800,30800,30800,30800,0
20241021,165300,1680800000,30800,30800,30800,30800,0
20241021,165200,1680800000,30800,30800,30800,30800,0
20241021,165100,1680800000,30800,30800,30800,30800,0
20241021,165000,1680800000,30800,30800,30800,30800,0
20241021,164900,1680800000,30800,30800,30800,30800,0
20241021,164800,1680800000,30800,30800,30800,30800,0
20241021,164700,1680800000,30800,30800,30800,30800,0
20241021,164600,1680800000,30800,30800,30800,30800,0
20241021,164500,1680800000,30800,30800,30800,30800,0
20241021,164400,1680800000,30800,30800,30800,30800,0
20241021,164300,1680800000,30800,30800,30800,30800,0
20241021,164200,1680800000,30800,30800,30800,30800,0
20241021,164100,1680800000,30800,30800,30800,30800,0
20241021,164000,1680800000,30800,30800,30800,30800,0
20241021,163900,1680800000,30800,30800,30800,30800,0
20241021,163800,1680800000,30800,30800,30800,30800,0
20241021,163700,1680800000,30800,30800,30800,30800,0
20241021,163600,1680800000,30800,30800,30800,30800,0
20241021,163500,1680800000,30800,30800,30800,30800,0
20241021,163400,1680800000,30800,30800,30800,30800,0
20241021,163300,1680800000,30800,30800,30800,30800,0
20241021,163200,1680800000,30800,30800,30800,30800,0
20241021,163100,1680800000,30800,30800,30800,30800,0
20241021,163000,1680800000,30800,30800,30800,30800,0
20241021,162900,1680800000,30800,30800,30800,30800,0
20241021,162800,1680800000,30800,30800,30800,30800,0
20241021,162700,1680800000,30800,30800,30800,30800,0
20241021,162600,1680800000,30800,30800,30800,30800,834
20241021,162500,1680800000,30800,30800,30800,30800,0
20241021,162400,1680800000,30800,30800,30800,30800,0
20241021,162300,1680800000,30800,30800,30800,30800,0
20241021,162200,1680800000,30800,30800,30800,30800,0
20241021,162100,1680800000,30800,30800,30800,30800,0
20241021,162000,1680800000,30800,30800,30800,30800,0
20241021,161900,1680800000,30800,30800,30800,30800,0
20241021,161800,1680800000,30800,30800,30800,30800,0
20241021,161700,1680800000,30800,30800,30800,30800,0
20241021,161600,1680800000,30800,30800,30800,30800,0
20241021,161500,1680800000,30800,30800,30800,30800,0
20241021,161400,1680800000,30800,30800,30800,30800,0
20241021,161300,1680800000,30800,30800,30800,30800,0
20241021,161200,1680800000,30800,30800,30800,30800,0
20241021,161100,1680800000,30800,30800,30800,30800,0
20241021,161000,1680800000,30800,30800,30800,30800,0
20241021,160900,1680800000,30800,30800,30800,30800,0
20241021,160800,1680800000,30800,30800,30800,30800,0
20241021,160700,1680800000,30800,30800,30800,30800,0
20241021,160600,1680800000,30800,30800,30800,30800,0
20241021,160500,1680800000,30800,30800,30800,30800,0
20241021,160400,1680800000,30800,30800,30800,30800,0
20241021,160300,1680800000,30800,30800,30800,30800,0
20241021,160200,1680800000,30800,30800,30800,30800,0
20241021,160100,1680800000,30800,30800,30800,30800,0
20241021,160000,1680800000,30800,30800,30800,30800,0
20241021,155900,1680800000,30800,30800,30800,30800,0
20241021,155800,1680800000,30800,30800,30800,30800,0
20241021,155700,1680800000,30800,30800,30800,30800,0
20241021,155600,1680800000,30800,30800,30800,30800,834
20241021,155500,1680800000,30800,30800,30800,30800,0
20241021,155400,1680800000,30800,30800,30800,30800,0
20241021,155300,1680800000,30800,30800,30800,30800,0
20241021,155200,1680800000,30800,30800,30800,30800,0
20241021,155100,1680800000,30800,30800,30800,30800,0
20241021,155000,1680800000,30800,30800,30800,30800,0
20241021,154900,1680800000,30800,30800,30800,30800,0
20241021,154800,1680800000,30800,30800,30800,30800,0
20241021,154700,1680800000,30800,30800,30800,30800,0
20241021,154600,1680800000,30800,30800,30800,30800,0
20241021,154500,1680800000,30800,30800,30800,30800,0
20241021,154400,1680800000,30800,30800,30800,30800,0
20241021,154300,1680800000,30800,30800,30800,30800,0
20241021,154200,1680800000,30800,30800,30800,30800,0
20241021,154100,1680800000,30800,30800,30800,30800,0
20241021,154000,1680800000,30800,30800,30800,30800,0
20241021,153900,1680800000,30800,30800,30800,30800,0
20241021,153800,1680800000,30800,30800,30800,30800,0
20241021,153700,1680800000,30800,30800,30800,30800,0
20241021,153600,1680800000,30800,30800,30800,30800,0
20241021,153500,1680800000,30800,30800,30800,30800,0
20241021,153400,1680800000,30800,30800,30800,30800,0
20241021,153300,1680800000,30800,30800,30800,30800,0
20241021,153200,1680800000,30800,30800,30800,30800,0
20241021,153100,1680800000,30800,30800,30800,30800,0
20241021,153000,1680800000,30800,30800,30800,30800,834
20241021,152900,1655112800,30800,30800,30800,30800,0
20241021,152800,1655112800,30800,30800,30800,30800,0
20241021,152700,1655112800,30800,30800,30800,30800,0
20241021,152600,1655112800,30800,30800,30800,30800,0
20241021,152500,1655112800,30800,30800,30800,30800,0
20241021,152400,1655112800,30800,30800,30800,30800,0
20241021,152300,1655112800,30800,30800,30800,30800,0
20241021,152200,1655112800,30800,30800,30800,30800,0
20241021,152100,1655112800,30800,30800,30800,30800,0
20241021,152000,1655112800,30800,30800,30800,30800,0
20241021,151900,1655112800,30800,30800,30800,30800,40
20241021,151800,1653880800,30800,30800,30800,30800,90
20241021,151700,1651108800,30800,30750,30800,30700,56
20241021,151600,1649384300,30800,30800,30800,30800,1
20241021,151500,1649353500,30750,30700,30750,30700,127
20241021,151400,1645453250,30700,30700,30700,30700,0
20241021,151300,1645453250,30700,30700,30700,30700,0
20241021,151200,1645453250,30700,30700,30700,30700,100
20241021,151100,1642383250,30700,30700,30700,30700,130
20241021,151000,1638392250,30750,30750,30750,30750,19
20241021,150900,1637808000,30800,30700,30800,30650,65
20241021,150800,1635812400,30700,30700,30700,30700,2
20241021,150700,1635751000,30700,30700,30700,30700,1
20241021,150600,1635720300,30800,30700,30800,30650,69
20241021,150500,1633603400,30700,30700,30700,30700,52
20241021,150400,1632007000,30700,30800,30800,30700,51
20241021,150300,1630441200,30700,30700,30700,30700,110
20241021,150200,1627064200,30700,30750,30750,30700,111
20241021,150100,1623651350,30650,30650,30650,30650,0
20241021,150000,1623651350,30650,30700,30700,30650,59
20241021,145900,1621842450,30750,30750,30750,30750,0
20241021,145800,1621842450,30750,30750,30750,30750,279
20241021,145700,1613263200,30600,30650,30650,30600,60
20241021,145600,1611424600,30600,30600,30600,30600,0
20241021,145500,1611424600,30600,30600,30600,30600,100
20241021,145400,1608364600,30600,30650,30650,30600,61
20241021,145300,1606497900,30600,30650,30650,30600,101
20241021,145200,1603404250,30650,30650,30650,30650,0
20241021,145100,1603404250,30650,30700,30700,30650,61
20241021,145000,1601534250,30700,30700,30700,30700,1
20241021,144900,1601503550,30600,30600,30600,30600,0
20241021,144800,1601503550,30600,30650,30650,30600,262
20241021,144700,1593480600,30600,30600,30600,30600,0
20241021,144600,1593480600,30600,30600,30600,30600,0
20241021,144500,1593480600,30600,30650,30650,30600,63
20241021,144400,1591551950,30650,30650,30650,30650,1
20241021,144300,1591521300,30600,30600,30600,30600,0
20241021,144200,1591521300,30600,30700,30700,30600,209
20241021,144100,1585110750,30700,30700,30700,30700,0
20241021,144000,1585110750,30700,30700,30700,30700,84
20241021,143900,1582531950,30700,30700,30700,30700,61
20241021,143800,1580659250,30700,30700,30700,30700,220
20241021,143700,1573905250,30700,30700,30700,30700,1
20241021,143600,1573874550,30700,30750,30750,30600,61
20241021,143500,1572002950,30750,30750,30750,30750,71
20241021,143400,1569819700,30750,30750,30750,30750,0
20241021,143300,1569819700,30750,30750,30750,30750,165
20241021,143200,1564745950,30750,30750,30750,30750,434
20241021,143100,1551400450,30600,30600,30600,30600,0
20241021,143000,1551400450,30600,30700,30700,30600,66
20241021,142900,1549376400,30750,30750,30750,30750,0
20241021,142800,1549376400,30750,30750,30750,30750,0
20241021,142700,1549376400,30750,30700,30750,30700,131
20241021,142600,1545351200,30700,30700,30700,30700,36
20241021,142500,1544246000,30700,30600,30700,30600,23
20241021,142400,1543540900,30600,30600,30600,30600,73
20241021,142300,1541307100,30600,30600,30600,30600,106
20241021,142200,1538063500,30600,30600,30600,30600,20
20241021,142100,1537451500,30600,30600,30600,30600,64
20241021,142000,1535493100,30600,30600,30600,30600,0
20241021,141900,1535493100,30600,30600,30600,30600,0
20241021,141800,1535493100,30600,30600,30650,30600,63
20241021,141700,1533565200,30600,30600,30600,30600,0
20241021,141600,1533565200,30600,30600,30600,30600,0
20241021,141500,1533565200,30600,30600,30600,30600,61
20241021,141400,1531698600,30600,30650,30650,30600,115
20241021,141300,1528173900,30600,30600,30600,30600,0
20241021,141200,1528173900,30600,30600,30600,30600,61
20241021,141100,1526307300,30700,30700,30700,30700,0
20241021,141000,1526307300,30700,30600,30700,30600,5
20241021,140900,1526154200,30600,30650,30650,30600,61
20241021,140800,1524284750,30700,30700,30700,30700,0
20241021,140700,1524284750,30700,30650,30700,30650,189
20241021,140600,1518491450,30650,30650,30650,30650,61
20241021,140500,1516621800,30650,30650,30650,30650,0
20241021,140400,1516621800,30650,30650,30650,30650,0
20241021,140300,1516621800,30650,30650,30650,30650,61
20241021,140200,1514752150,30650,30650,30650,30650,0
20241021,140100,1514752150,30650,30650,30650,30650,109
20241021,140000,1511411300,30650,30650,30650,30650,61
20241021,135900,1509541650,30750,30750,30750,30750,115
20241021,135800,1506005400,30600,30600,30600,30600,50
20241021,135700,1504475400,30600,30600,30600,30600,61
20241021,135600,1502608800,30700,30700,30700,30700,45
20241021,135500,1501227300,30600,30600,30600,30600,0
20241021,135400,1501227300,30600,30650,30650,30550,62
20241021,135300,1499330450,30750,30750,30750,30750,0
20241021,135200,1499330450,30750,30750,30750,30750,1
20241021,135100,1499299700,30650,30650,30650,30650,61
20241021,135000,1497430050,30700,30700,30700,30700,121
20241021,134900,1493715350,30700,30700,30700,30700,100
20241021,134800,1490645350,30700,30650,30700,30650,176
20241021,134700,1485245200,30650,30650,30650,30650,0
20241021,134600,1485245200,30650,30650,30650,30650,20
20241021,134500,1484632200,30650,30650,30650,30650,67
20241021,134400,1482578650,30650,30650,30650,30650,0
20241021,134300,1482578650,30650,30650,30650,30650,0
20241021,134200,1482578650,30650,30650,30700,30650,134
20241021,134100,1478468950,30650,30650,30650,30650,94
20241021,134000,1475587850,30650,30650,30650,30650,0
20241021,133900,1475587850,30650,30650,30650,30650,63
20241021,133800,1473656900,30650,30650,30650,30650,0
20241021,133700,1473656900,30650,30650,30650,30650,0
20241021,133600,1473656900,30650,30650,30650,30650,63
20241021,133500,1471725950,30700,30650,30700,30650,101
20241021,133400,1468630250,30650,30650,30650,30650,0
20241021,133300,1468630250,30650,30650,30650,30650,73
20241021,133200,1466392800,30700,30650,30700,30650,55
20241021,133100,1464707000,30650,30600,30650,30600,763
20241021,133000,1441350600,30600,30500,30600,30500,68
20241021,132900,1439276500,30550,30550,30550,30550,0
20241021,132800,1439276500,30550,30550,30550,30550,0
20241021,132700,1439276500,30550,30450,30550,30450,422
20241021,132600,1426390700,30550,30550,30550,30550,5
20241021,132500,1426237950,30450,30450,30450,30450,2
20241021,132400,1426177050,30450,30500,30500,30450,63
20241021,132300,1424257300,30450,30450,30450,30450,300
20241021,132200,1415122300,30450,30450,30450,30450,17
20241021,132100,1414604650,30450,30450,30450,30450,93
20241021,132000,1411772800,30550,30550,30550,30550,1
20241021,131900,1411742250,30550,30550,30550,30550,2
20241021,131800,1411681150,30450,30450,30450,30450,64
20241021,131700,1409732350,30450,30450,30450,30450,0
20241021,131600,1409732350,30450,30450,30450,30450,0
20241021,131500,1409732350,30450,30500,30500,30450,81
20241021,131400,1407264250,30500,30500,30500,30500,0
20241021,131300,1407264250,30500,30500,30500,30500,2239
20241021,131200,1338974750,30400,30400,30400,30400,64
20241021,131100,1337029150,30400,30400,30400,30400,0
20241021,131000,1337029150,30400,30400,30400,30400,0
20241021,130900,1337029150,30400,30400,30400,30400,64
20241021,130800,1335083550,30400,30400,30400,30400,0
20241021,130700,1335083550,30400,30400,30400,30400,0
20241021,130600,1335083550,30400,30400,30400,30400,64
20241021,130500,1333137950,30500,30400,30500,30400,31
20241021,130400,1332193350,30350,30350,30350,30350,0
20241021,130300,1332193350,30350,30350,30350,30350,64
20241021,130200,1330250950,30350,30350,30350,30350,0
20241021,130100,1330250950,30350,30350,30350,30350,11
20241021,130000,1329917100,30300,30500,30500,30300,1858
20241021,125900,1273438450,30500,30550,30550,30500,230
20241021,125800,1266422550,30550,30550,30550,30550,41
20241021,125700,1265170000,30550,30600,30600,30550,73
20241021,125600,1262939450,30550,30550,30550,30550,149
20241021,125500,1258387500,30550,30550,30550,30550,1
20241021,125400,1258356950,30500,30500,30500,30500,65
20241021,125300,1256374450,30500,30500,30500,30500,0
20241021,125200,1256374450,30500,30500,30500,30500,15
20241021,125100,1255916950,30450,30500,30500,30450,212
20241021,125000,1249453850,30500,30550,30550,30500,137
20241021,124900,1245273500,30550,30550,30550,30550,2
20241021,124800,1245212400,30550,30550,30550,30550,303
20241021,124700,1235955750,30550,30550,30550,30550,250
20241021,124600,1228318250,30550,30550,30550,30550,0
20241021,124500,1228318250,30550,30550,30550,30550,268
20241021,124400,1220130850,30550,30550,30550,30550,0
20241021,124300,1220130850,30550,30550,30550,30550,42
20241021,124200,1218847750,30600,30600,30600,30550,118
20241021,124100,1215239800,30600,30600,30600,30600,0
20241021,124000,1215239800,30600,30600,30600,30600,0
20241021,123900,1215239800,30600,30600,30600,30600,166
20241021,123800,1210160200,30650,30650,30650,30650,8
20241021,123700,1209915000,30600,30600,30600,30600,78
20241021,123600,1207528200,30600,30550,30600,30550,293
20241021,123500,1198570750,30650,30650,30650,30650,23
20241021,123400,1197865800,30500,30550,30550,30500,138
20241021,123300,1193656700,30450,30550,30550,30450,69
20241021,123200,1191553100,30550,30600,30600,30550,8
20241021,123100,1191308350,30600,30600,30600,30600,205
20241021,123000,1185035350,30600,30600,30600,30550,77
20241021,122900,1182681950,30600,30600,30600,30600,0
20241021,122800,1182681950,30600,30600,30600,30600,100
20241021,122700,1179621950,30550,30550,30550,30550,116
20241021,122600,1176078150,30750,30650,30750,30650,300
20241021,122500,1166871050,30650,30350,30650,30350,4656
20241021,122400,1024731250,30400,30350,30400,30350,143
20241021,122300,1020388700,30400,30400,30400,30400,300
20241021,122200,1011268700,30400,30400,30400,30400,1
20241021,122100,1011238300,30400,30250,30400,30250,378
20241021,122000,999790200,30250,30350,30350,30250,403
20241021,121900,987584850,30300,30300,30300,30300,8
20241021,121800,987342450,30300,30300,30300,30300,127
20241021,121700,983494350,30300,30300,30300,30300,33
20241021,121600,982494450,30300,30400,30400,30300,208
20241021,121500,976191950,30300,30300,30300,30300,67
20241021,121400,974161850,30350,30350,30350,30350,0
20241021,121300,974161850,30350,30350,30350,30350,0
20241021,121200,974161850,30350,30350,30350,30350,73
20241021,121100,971946300,30400,30400,30400,30400,0
20241021,121000,971946300,30400,30400,30400,30400,30
20241021,120900,971034300,30300,30300,30300,30300,67
20241021,120800,969004200,30300,30300,30300,30300,397
20241021,120700,956975100,30300,30300,30300,30300,115
20241021,120600,953490600,30300,30400,30400,30300,182
20241021,120500,947964500,30450,30450,30450,30450,0
20241021,120400,947964500,30450,30450,30450,30450,0
20241021,120300,947964500,30450,30450,30450,30300,1012
20241021,120200,917157800,30450,30450,30450,30450,20
20241021,120100,916548800,30450,30450,30450,30450,0
20241021,120000,916548800,30450,30450,30450,30450,167
20241021,115900,911463650,30300,30300,30300,30300,0
20241021,115800,911463650,30300,30300,30300,30300,0
20241021,115700,911463650,30300,30400,30400,30300,69
20241021,115600,909369700,30400,30400,30400,30400,1
20241021,115500,909339300,30450,30300,30450,30300,1925
20241021,115400,850865650,30300,30300,30300,30300,69
20241021,115300,848774950,30350,30350,30350,30350,1
20241021,115200,848744600,30300,30300,30300,30300,40
20241021,115100,847532600,30300,30300,30300,30300,68
20241021,115000,845472200,30300,30250,30300,30250,1045
20241021,114900,813854000,30250,30250,30250,30250,193
20241021,114800,808015750,30150,30200,30200,30150,68
20241021,114700,805963200,30200,30200,30200,30200,20
20241021,114600,805359200,30200,30200,30200,30200,0
20241021,114500,805359200,30200,30050,30200,30050,183
20241021,114400,799842800,30150,30200,30200,30150,22
20241021,114300,799179400,30200,30200,30200,30200,0
20241021,114200,799179400,30200,30200,30200,30000,156
20241021,114100,794479400,30250,30200,30250,30200,2
20241021,114000,794418950,30000,30150,30150,30000,500
20241021,113900,779371400,30000,30100,30100,30000,69
20241021,113800,777298300,30200,30200,30200,30200,0
20241021,113700,777298300,30200,30200,30200,30200,50
20241021,113600,775788300,30200,30050,30200,30000,118
20241021,113500,772235150,30050,30050,30050,30050,600
20241021,113400,754205150,30200,30050,30200,30050,33
20241021,113300,753213050,30050,30150,30150,30050,39
20241021,113200,752038750,30150,30150,30150,30150,0
20241021,113100,752038750,30150,30150,30150,30150,0
20241021,113000,752038750,30150,30150,30150,30150,69
20241021,112900,749958400,30150,30100,30200,30100,525
20241021,112800,734148550,30050,30050,30050,30050,0
20241021,112700,734148550,30050,30050,30050,30050,169
20241021,112600,729070100,30050,30050,30050,30050,30
20241021,112500,728168600,30050,30050,30050,30050,0
20241021,112400,728168600,30050,30050,30050,30050,574
20241021,112300,710919900,30050,30050,30050,30050,0
20241021,112200,710919900,30050,30050,30050,30050,0
20241021,112100,710919900,30050,30050,30050,30050,69
20241021,112000,708846450,30050,30050,30050,30050,0
20241021,111900,708846450,30050,30100,30100,30050,16
20241021,111800,708365600,30050,30050,30050,30050,69
20241021,111700,706292150,30050,30050,30050,30050,0
20241021,111600,706292150,30050,30050,30050,30050,0
20241021,111500,706292150,30050,30050,30050,30050,75
20241021,111400,704038400,30050,30050,30050,30050,0
20241021,111300,704038400,30050,30050,30050,30050,63
20241021,111200,702145250,30050,30050,30050,30050,74
20241021,111100,699921550,30100,30100,30100,30100,53
20241021,111000,698326250,30100,30100,30100,30100,1
20241021,110900,698296150,30050,30050,30050,30050,69
20241021,110800,696222700,30100,30100,30100,30100,1
20241021,110700,696192600,30100,30050,30100,30050,32
20241021,110600,695230950,30050,30050,30100,30050,99
20241021,110500,692255900,30050,30050,30050,30050,100
20241021,110400,689250900,30100,30100,30100,30100,310
20241021,110300,679919900,30050,30100,30100,30050,114
20241021,110200,676491950,30100,30100,30100,30100,0
20241021,110100,676491950,30100,30100,30100,30100,7
20241021,110000,676281250,30100,30050,30100,30050,72
20241021,105900,674117500,30050,30050,30050,30050,167
20241021,105800,669099150,30050,30000,30050,30000,2
20241021,105700,669039100,29950,30000,30000,29950,69
20241021,105600,666970500,30000,30000,30000,30000,0
20241021,105500,666970500,30000,30000,30000,30000,0
20241021,105400,666970500,30000,30000,30000,30000,271
20241021,105300,658840500,30050,30050,30050,30050,0
20241021,105200,658840500,30050,30050,30050,30050,42
20241021,105100,657578400,30050,30050,30050,30000,73
20241021,105000,655385700,30050,30000,30050,30000,1039
20241021,104900,624206900,29950,30000,30000,29950,1054
20241021,104800,592639500,30000,30000,30000,29950,214
20241021,104700,586222950,30000,30000,30000,30000,0
20241021,104600,586222950,30000,30000,30000,30000,1210
20241021,104500,549922950,30000,30000,30000,30000,69
20241021,104400,547852950,30050,30050,30050,30050,103
20241021,104300,544757800,30050,30050,30050,30050,2
20241021,104200,544697700,30000,30050,30050,30000,69
20241021,104100,542625850,30100,30100,30100,30100,5
20241021,104000,542475350,30100,30000,30100,30000,191
20241021,103900,536726350,30000,30000,30000,30000,69
20241021,103800,534656350,30100,30050,30100,30050,10
20241021,103700,534355600,30050,30050,30050,30050,19
20241021,103600,533784650,30050,30050,30050,30000,106
20241021,103500,530602800,30050,30050,30050,30050,13
20241021,103400,530212150,30050,30050,30050,30050,249
20241021,103300,522729700,30050,30050,30050,30050,169
20241021,103200,517651250,30050,30100,30100,30050,35
20241021,103100,516599350,30050,30100,30100,30050,201
20241021,103000,510559250,30100,30100,30100,30050,75
20241021,102900,508305200,30050,30050,30050,30050,67
20241021,102800,506291850,30050,30050,30050,30050,0
20241021,102700,506291850,30050,30100,30100,30050,99
20241021,102600,503315750,30150,30150,30150,30150,513
20241021,102500,487848800,30150,30100,30150,30050,1002
20241021,102400,457733600,30050,30100,30100,30050,69
20241021,102300,455659650,30100,30100,30100,30100,1176
20241021,102200,420262050,30150,30150,30150,30150,710
20241021,102100,398855550,30150,30200,30200,30150,69
20241021,102000,396774900,30200,30200,30200,30200,100
20241021,101900,393754900,30200,30200,30200,30200,0
20241021,101800,393754900,30200,30200,30200,30200,406
20241021,101700,381493700,30200,30200,30200,30200,0
20241021,101600,381493700,30200,30150,30200,30150,45
20241021,101500,380136450,30150,30150,30150,30150,90
20241021,101400,377422950,30200,30200,30200,30200,0
20241021,101300,377422950,30200,30150,30200,30150,103
20241021,101200,374317350,30150,30150,30150,30150,119
20241021,101100,370729500,30200,30200,30200,30200,150
20241021,101000,366199500,30200,30200,30200,30200,200
20241021,100900,360159500,30150,30200,30200,30150,136
20241021,100800,356057700,30200,30200,30200,30200,4
20241021,100700,355936900,30150,30150,30150,30150,21
20241021,100600,355303750,30150,30150,30150,30150,173
20241021,100500,350087800,30200,30200,30200,30200,2
20241021,100400,350027400,30200,30200,30200,30200,1
20241021,100300,349997200,30200,30150,30200,30150,70
20241021,100200,347886650,30150,30200,30200,30150,294
20241021,100100,339010350,30200,30150,30200,30150,114
20241021,100000,335571250,30150,30150,30150,30150,71
20241021,095900,333430600,30200,30200,30200,30200,80
20241021,095800,331014600,30150,30150,30150,30150,204
20241021,095700,324864000,30150,30150,30150,30150,70
20241021,095600,322753500,30200,30200,30200,30200,4
20241021,095500,322632700,30200,30200,30250,30200,71
20241021,095400,320488450,30250,30250,30250,30200,170
20241021,095300,315353900,30200,30250,30250,30200,4
20241021,095200,315232950,30200,30200,30200,30200,0
20241021,095100,315232950,30200,30150,30200,30150,71
20241021,095000,313092250,30150,30150,30150,30150,2
20241021,094900,313031950,30250,30250,30250,30250,5
20241021,094800,312880700,30150,30250,30250,30150,80
20241021,094700,310467600,30250,30250,30250,30250,0
20241021,094600,310467600,30250,30250,30250,30250,5
20241021,094500,310316350,30250,30250,30250,30150,174
20241021,094400,305059800,30150,30150,30150,30150,0
20241021,094300,305059800,30150,30150,30150,30150,500
20241021,094200,289984800,30150,30200,30200,30150,150
20241021,094100,285457600,30200,30200,30200,30200,0
20241021,094000,285457600,30200,30200,30200,30200,0
20241021,093900,285457600,30200,30200,30200,30200,222
20241021,093800,278753200,30250,30250,30250,30250,0
20241021,093700,278753200,30250,30250,30250,30250,7
20241021,093600,278541450,30200,30200,30200,30200,70
20241021,093500,276427450,30200,30200,30250,30200,798
20241021,093400,252297850,30200,30200,30200,30200,0
20241021,093300,252297850,30200,30200,30200,30200,205
20241021,093200,246106850,30200,30150,30200,30150,30
20241021,093100,245200900,30150,30200,30200,30150,12
20241021,093000,244838550,30200,30200,30200,30200,246
20241021,092900,237409350,30250,30250,30250,30250,136
20241021,092800,233295350,30250,30250,30250,30250,269
20241021,092700,225158100,30250,30250,30250,30250,14
20241021,092600,224734600,30300,30350,30350,30300,1266
20241021,092500,186362250,30400,30400,30400,30400,0
20241021,092400,186362250,30400,30400,30400,30350,83
20241021,092300,183840200,30400,30400,30400,30400,23
20241021,092200,183141000,30400,30400,30400,30400,6
20241021,092100,182958600,30350,30350,30400,30350,1033
20241021,092000,151584400,30450,30350,30450,30350,49
20241021,091900,150094750,30300,30350,30350,30300,98
20241021,091800,147123800,30350,30450,30450,30300,684
20241021,091700,126372800,30500,30500,30500,30450,188
20241021,091600,120645850,30500,30500,30500,30500,571
20241021,091500,103230350,30500,30550,30550,30500,139
20241021,091400,98989050,30550,30550,30550,30550,33
20241021,091300,97980900,30550,30550,30550,30550,0
20241021,091200,97980900,30550,30650,30650,30550,173
20241021,091100,92685250,30600,30650,30750,30600,535
20241021,091000,76311800,30650,30650,30650,30650,9
20241021,090900,76035950,30650,30700,30700,30650,825
20241021,090800,50730950,30950,30750,30950,30750,709
20241021,090700,28836300,30750,30750,30750,30750,50
20241021,090600,27298800,30700,30800,30800,30700,494
20241021,090500,12084850,30800,30800,30800,30800,22
20241021,090400,11407250,30800,30800,30800,30800,4
20241021,090300,11284050,30800,30800,30800,30800,137
20241021,090200,7064450,30850,30850,30850,30850,20
20241021,090100,6447450,30850,30800,30850,30750,67
20241021,090000,4384050,30700,30950,30950,30650,142