KissMeData/144510/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202700,3573454600,37200,37200,37200,37200,712
20241021,202600,3573454600,37200,37200,37200,37200,0
20241021,202500,3573454600,37200,37200,37200,37200,0
20241021,202400,3573454600,37200,37200,37200,37200,0
20241021,202300,3573454600,37200,37200,37200,37200,0
20241021,202200,3573454600,37200,37200,37200,37200,0
20241021,202100,3573454600,37200,37200,37200,37200,0
20241021,202000,3573454600,37200,37200,37200,37200,0
20241021,201900,3573454600,37200,37200,37200,37200,0
20241021,201800,3573454600,37200,37200,37200,37200,0
20241021,201700,3573454600,37200,37200,37200,37200,0
20241021,201600,3573454600,37200,37200,37200,37200,0
20241021,201500,3573454600,37200,37200,37200,37200,0
20241021,201400,3573454600,37200,37200,37200,37200,0
20241021,201300,3573454600,37200,37200,37200,37200,0
20241021,201200,3573454600,37200,37200,37200,37200,0
20241021,201100,3573454600,37200,37200,37200,37200,0
20241021,201000,3573454600,37200,37200,37200,37200,0
20241021,200900,3573454600,37200,37200,37200,37200,0
20241021,200800,3573454600,37200,37200,37200,37200,0
20241021,200700,3573454600,37200,37200,37200,37200,0
20241021,200600,3573454600,37200,37200,37200,37200,0
20241021,200500,3573454600,37200,37200,37200,37200,0
20241021,200400,3573454600,37200,37200,37200,37200,0
20241021,200300,3573454600,37200,37200,37200,37200,0
20241021,200200,3573454600,37200,37200,37200,37200,0
20241021,200100,3573454600,37200,37200,37200,37200,0
20241021,200000,3573454600,37200,37200,37200,37200,0
20241021,195900,3573454600,37200,37200,37200,37200,0
20241021,195800,3573454600,37200,37200,37200,37200,0
20241021,195700,3573454600,37200,37200,37200,37200,712
20241021,195600,3573454600,37200,37200,37200,37200,0
20241021,195500,3573454600,37200,37200,37200,37200,0
20241021,195400,3573454600,37200,37200,37200,37200,0
20241021,195300,3573454600,37200,37200,37200,37200,0
20241021,195200,3573454600,37200,37200,37200,37200,0
20241021,195100,3573454600,37200,37200,37200,37200,0
20241021,195000,3573454600,37200,37200,37200,37200,0
20241021,194900,3573454600,37200,37200,37200,37200,0
20241021,194800,3573454600,37200,37200,37200,37200,0
20241021,194700,3573454600,37200,37200,37200,37200,0
20241021,194600,3573454600,37200,37200,37200,37200,0
20241021,194500,3573454600,37200,37200,37200,37200,0
20241021,194400,3573454600,37200,37200,37200,37200,0
20241021,194300,3573454600,37200,37200,37200,37200,0
20241021,194200,3573454600,37200,37200,37200,37200,0
20241021,194100,3573454600,37200,37200,37200,37200,0
20241021,194000,3573454600,37200,37200,37200,37200,0
20241021,193900,3573454600,37200,37200,37200,37200,0
20241021,193800,3573454600,37200,37200,37200,37200,0
20241021,193700,3573454600,37200,37200,37200,37200,0
20241021,193600,3573454600,37200,37200,37200,37200,0
20241021,193500,3573454600,37200,37200,37200,37200,0
20241021,193400,3573454600,37200,37200,37200,37200,0
20241021,193300,3573454600,37200,37200,37200,37200,0
20241021,193200,3573454600,37200,37200,37200,37200,0
20241021,193100,3573454600,37200,37200,37200,37200,0
20241021,193000,3573454600,37200,37200,37200,37200,0
20241021,192900,3573454600,37200,37200,37200,37200,0
20241021,192800,3573454600,37200,37200,37200,37200,0
20241021,192700,3573454600,37200,37200,37200,37200,712
20241021,192600,3573454600,37200,37200,37200,37200,0
20241021,192500,3573454600,37200,37200,37200,37200,0
20241021,192400,3573454600,37200,37200,37200,37200,0
20241021,192300,3573454600,37200,37200,37200,37200,0
20241021,192200,3573454600,37200,37200,37200,37200,0
20241021,192100,3573454600,37200,37200,37200,37200,0
20241021,192000,3573454600,37200,37200,37200,37200,0
20241021,191900,3573454600,37200,37200,37200,37200,0
20241021,191800,3573454600,37200,37200,37200,37200,0
20241021,191700,3573454600,37200,37200,37200,37200,0
20241021,191600,3573454600,37200,37200,37200,37200,0
20241021,191500,3573454600,37200,37200,37200,37200,0
20241021,191400,3573454600,37200,37200,37200,37200,0
20241021,191300,3573454600,37200,37200,37200,37200,0
20241021,191200,3573454600,37200,37200,37200,37200,0
20241021,191100,3573454600,37200,37200,37200,37200,0
20241021,191000,3573454600,37200,37200,37200,37200,0
20241021,190900,3573454600,37200,37200,37200,37200,0
20241021,190800,3573454600,37200,37200,37200,37200,0
20241021,190700,3573454600,37200,37200,37200,37200,0
20241021,190600,3573454600,37200,37200,37200,37200,0
20241021,190500,3573454600,37200,37200,37200,37200,0
20241021,190400,3573454600,37200,37200,37200,37200,0
20241021,190300,3573454600,37200,37200,37200,37200,0
20241021,190200,3573454600,37200,37200,37200,37200,0
20241021,190100,3573454600,37200,37200,37200,37200,0
20241021,190000,3573454600,37200,37200,37200,37200,0
20241021,185900,3573454600,37200,37200,37200,37200,0
20241021,185800,3573454600,37200,37200,37200,37200,0
20241021,185700,3573454600,37200,37200,37200,37200,712
20241021,185600,3573454600,37200,37200,37200,37200,0
20241021,185500,3573454600,37200,37200,37200,37200,0
20241021,185400,3573454600,37200,37200,37200,37200,0
20241021,185300,3573454600,37200,37200,37200,37200,0
20241021,185200,3573454600,37200,37200,37200,37200,0
20241021,185100,3573454600,37200,37200,37200,37200,0
20241021,185000,3573454600,37200,37200,37200,37200,0
20241021,184900,3573454600,37200,37200,37200,37200,0
20241021,184800,3573454600,37200,37200,37200,37200,0
20241021,184700,3573454600,37200,37200,37200,37200,0
20241021,184600,3573454600,37200,37200,37200,37200,0
20241021,184500,3573454600,37200,37200,37200,37200,0
20241021,184400,3573454600,37200,37200,37200,37200,0
20241021,184300,3573454600,37200,37200,37200,37200,0
20241021,184200,3573454600,37200,37200,37200,37200,0
20241021,184100,3573454600,37200,37200,37200,37200,0
20241021,184000,3573454600,37200,37200,37200,37200,0
20241021,183900,3573454600,37200,37200,37200,37200,0
20241021,183800,3573454600,37200,37200,37200,37200,0
20241021,183700,3573454600,37200,37200,37200,37200,0
20241021,183600,3573454600,37200,37200,37200,37200,0
20241021,183500,3573454600,37200,37200,37200,37200,0
20241021,183400,3573454600,37200,37200,37200,37200,0
20241021,183300,3573454600,37200,37200,37200,37200,0
20241021,183200,3573454600,37200,37200,37200,37200,0
20241021,183100,3573454600,37200,37200,37200,37200,0
20241021,183000,3573454600,37200,37200,37200,37200,0
20241021,182900,3573454600,37200,37200,37200,37200,0
20241021,182800,3573454600,37200,37200,37200,37200,0
20241021,182700,3573454600,37200,37200,37200,37200,712
20241021,182600,3573454600,37200,37200,37200,37200,0
20241021,182500,3573454600,37200,37200,37200,37200,0
20241021,182400,3573454600,37200,37200,37200,37200,0
20241021,182300,3573454600,37200,37200,37200,37200,0
20241021,182200,3573454600,37200,37200,37200,37200,0
20241021,182100,3573454600,37200,37200,37200,37200,0
20241021,182000,3573454600,37200,37200,37200,37200,0
20241021,181900,3573454600,37200,37200,37200,37200,0
20241021,181800,3573454600,37200,37200,37200,37200,0
20241021,181700,3573454600,37200,37200,37200,37200,0
20241021,181600,3573454600,37200,37200,37200,37200,0
20241021,181500,3573454600,37200,37200,37200,37200,0
20241021,181400,3573454600,37200,37200,37200,37200,0
20241021,181300,3573454600,37200,37200,37200,37200,0
20241021,181200,3573454600,37200,37200,37200,37200,0
20241021,181100,3573454600,37200,37200,37200,37200,0
20241021,181000,3573454600,37200,37200,37200,37200,0
20241021,180900,3573454600,37200,37200,37200,37200,0
20241021,180800,3573454600,37200,37200,37200,37200,0
20241021,180700,3573454600,37200,37200,37200,37200,0
20241021,180600,3573454600,37200,37200,37200,37200,0
20241021,180500,3573454600,37200,37200,37200,37200,0
20241021,180400,3573454600,37200,37200,37200,37200,0
20241021,180300,3573454600,37200,37200,37200,37200,0
20241021,180200,3573454600,37200,37200,37200,37200,0
20241021,180100,3573454600,37200,37200,37200,37200,0
20241021,180000,3573454600,37200,37200,37200,37200,0
20241021,175900,3573454600,37200,37200,37200,37200,0
20241021,175800,3573454600,37200,37200,37200,37200,0
20241021,175700,3573454600,37200,37200,37200,37200,712
20241021,175600,3573454600,37200,37200,37200,37200,0
20241021,175500,3573454600,37200,37200,37200,37200,0
20241021,175400,3573454600,37200,37200,37200,37200,0
20241021,175300,3573454600,37200,37200,37200,37200,0
20241021,175200,3573454600,37200,37200,37200,37200,0
20241021,175100,3573454600,37200,37200,37200,37200,0
20241021,175000,3573454600,37200,37200,37200,37200,0
20241021,174900,3573454600,37200,37200,37200,37200,0
20241021,174800,3573454600,37200,37200,37200,37200,0
20241021,174700,3573454600,37200,37200,37200,37200,0
20241021,174600,3573454600,37200,37200,37200,37200,0
20241021,174500,3573454600,37200,37200,37200,37200,0
20241021,174400,3573454600,37200,37200,37200,37200,0
20241021,174300,3573454600,37200,37200,37200,37200,0
20241021,174200,3573454600,37200,37200,37200,37200,0
20241021,174100,3573454600,37200,37200,37200,37200,0
20241021,174000,3573454600,37200,37200,37200,37200,0
20241021,173900,3573454600,37200,37200,37200,37200,0
20241021,173800,3573454600,37200,37200,37200,37200,0
20241021,173700,3573454600,37200,37200,37200,37200,0
20241021,173600,3573454600,37200,37200,37200,37200,0
20241021,173500,3573454600,37200,37200,37200,37200,0
20241021,173400,3573454600,37200,37200,37200,37200,0
20241021,173300,3573454600,37200,37200,37200,37200,0
20241021,173200,3573454600,37200,37200,37200,37200,0
20241021,173100,3573454600,37200,37200,37200,37200,0
20241021,173000,3573454600,37200,37200,37200,37200,0
20241021,172900,3573454600,37200,37200,37200,37200,0
20241021,172800,3573454600,37200,37200,37200,37200,0
20241021,172700,3573454600,37200,37200,37200,37200,712
20241021,172600,3573454600,37200,37200,37200,37200,0
20241021,172500,3573454600,37200,37200,37200,37200,0
20241021,172400,3573454600,37200,37200,37200,37200,0
20241021,172300,3573454600,37200,37200,37200,37200,0
20241021,172200,3573454600,37200,37200,37200,37200,0
20241021,172100,3573454600,37200,37200,37200,37200,0
20241021,172000,3573454600,37200,37200,37200,37200,0
20241021,171900,3573454600,37200,37200,37200,37200,0
20241021,171800,3573454600,37200,37200,37200,37200,0
20241021,171700,3573454600,37200,37200,37200,37200,0
20241021,171600,3573454600,37200,37200,37200,37200,0
20241021,171500,3573454600,37200,37200,37200,37200,0
20241021,171400,3573454600,37200,37200,37200,37200,0
20241021,171300,3573454600,37200,37200,37200,37200,0
20241021,171200,3573454600,37200,37200,37200,37200,0
20241021,171100,3573454600,37200,37200,37200,37200,0
20241021,171000,3573454600,37200,37200,37200,37200,0
20241021,170900,3573454600,37200,37200,37200,37200,0
20241021,170800,3573454600,37200,37200,37200,37200,0
20241021,170700,3573454600,37200,37200,37200,37200,0
20241021,170600,3573454600,37200,37200,37200,37200,0
20241021,170500,3573454600,37200,37200,37200,37200,0
20241021,170400,3573454600,37200,37200,37200,37200,0
20241021,170300,3573454600,37200,37200,37200,37200,0
20241021,170200,3573454600,37200,37200,37200,37200,0
20241021,170100,3573454600,37200,37200,37200,37200,0
20241021,170000,3573454600,37200,37200,37200,37200,0
20241021,165900,3573454600,37200,37200,37200,37200,0
20241021,165800,3573454600,37200,37200,37200,37200,0
20241021,165700,3573454600,37200,37200,37200,37200,712
20241021,165600,3573454600,37200,37200,37200,37200,0
20241021,165500,3573454600,37200,37200,37200,37200,0
20241021,165400,3573454600,37200,37200,37200,37200,0
20241021,165300,3573454600,37200,37200,37200,37200,0
20241021,165200,3573454600,37200,37200,37200,37200,0
20241021,165100,3573454600,37200,37200,37200,37200,0
20241021,165000,3573454600,37200,37200,37200,37200,0
20241021,164900,3573454600,37200,37200,37200,37200,0
20241021,164800,3573454600,37200,37200,37200,37200,0
20241021,164700,3573454600,37200,37200,37200,37200,0
20241021,164600,3573454600,37200,37200,37200,37200,0
20241021,164500,3573454600,37200,37200,37200,37200,0
20241021,164400,3573454600,37200,37200,37200,37200,0
20241021,164300,3573454600,37200,37200,37200,37200,0
20241021,164200,3573454600,37200,37200,37200,37200,0
20241021,164100,3573454600,37200,37200,37200,37200,0
20241021,164000,3573454600,37200,37200,37200,37200,0
20241021,163900,3573454600,37200,37200,37200,37200,0
20241021,163800,3573454600,37200,37200,37200,37200,0
20241021,163700,3573454600,37200,37200,37200,37200,0
20241021,163600,3573454600,37200,37200,37200,37200,0
20241021,163500,3573454600,37200,37200,37200,37200,0
20241021,163400,3573454600,37200,37200,37200,37200,0
20241021,163300,3573454600,37200,37200,37200,37200,0
20241021,163200,3573454600,37200,37200,37200,37200,0
20241021,163100,3573454600,37200,37200,37200,37200,0
20241021,163000,3573454600,37200,37200,37200,37200,0
20241021,162900,3573454600,37200,37200,37200,37200,0
20241021,162800,3573454600,37200,37200,37200,37200,0
20241021,162700,3573454600,37200,37200,37200,37200,712
20241021,162600,3573454600,37200,37200,37200,37200,0
20241021,162500,3573454600,37200,37200,37200,37200,0
20241021,162400,3573454600,37200,37200,37200,37200,0
20241021,162300,3573454600,37200,37200,37200,37200,0
20241021,162200,3573454600,37200,37200,37200,37200,0
20241021,162100,3573454600,37200,37200,37200,37200,0
20241021,162000,3573454600,37200,37200,37200,37200,0
20241021,161900,3573454600,37200,37200,37200,37200,0
20241021,161800,3573454600,37200,37200,37200,37200,0
20241021,161700,3573454600,37200,37200,37200,37200,0
20241021,161600,3573454600,37200,37200,37200,37200,0
20241021,161500,3573454600,37200,37200,37200,37200,0
20241021,161400,3573454600,37200,37200,37200,37200,0
20241021,161300,3573454600,37200,37200,37200,37200,0
20241021,161200,3573454600,37200,37200,37200,37200,0
20241021,161100,3573454600,37200,37200,37200,37200,0
20241021,161000,3573454600,37200,37200,37200,37200,0
20241021,160900,3573454600,37200,37200,37200,37200,0
20241021,160800,3573454600,37200,37200,37200,37200,0
20241021,160700,3573454600,37200,37200,37200,37200,0
20241021,160600,3573454600,37200,37200,37200,37200,0
20241021,160500,3573454600,37200,37200,37200,37200,0
20241021,160400,3573454600,37200,37200,37200,37200,0
20241021,160300,3573454600,37200,37200,37200,37200,0
20241021,160200,3573454600,37200,37200,37200,37200,0
20241021,160100,3573454600,37200,37200,37200,37200,0
20241021,160000,3573454600,37200,37200,37200,37200,0
20241021,155900,3573454600,37200,37200,37200,37200,0
20241021,155800,3573454600,37200,37200,37200,37200,0
20241021,155700,3573454600,37200,37200,37200,37200,712
20241021,155600,3573454600,37200,37200,37200,37200,0
20241021,155500,3573454600,37200,37200,37200,37200,0
20241021,155400,3573454600,37200,37200,37200,37200,0
20241021,155300,3573454600,37200,37200,37200,37200,0
20241021,155200,3573454600,37200,37200,37200,37200,0
20241021,155100,3573454600,37200,37200,37200,37200,0
20241021,155000,3573454600,37200,37200,37200,37200,0
20241021,154900,3573454600,37200,37200,37200,37200,0
20241021,154800,3573454600,37200,37200,37200,37200,0
20241021,154700,3573454600,37200,37200,37200,37200,0
20241021,154600,3573454600,37200,37200,37200,37200,0
20241021,154500,3573454600,37200,37200,37200,37200,0
20241021,154400,3573454600,37200,37200,37200,37200,0
20241021,154300,3573454600,37200,37200,37200,37200,0
20241021,154200,3573454600,37200,37200,37200,37200,0
20241021,154100,3573454600,37200,37200,37200,37200,0
20241021,154000,3573454600,37200,37200,37200,37200,0
20241021,153900,3573454600,37200,37200,37200,37200,0
20241021,153800,3573454600,37200,37200,37200,37200,0
20241021,153700,3573454600,37200,37200,37200,37200,0
20241021,153600,3573454600,37200,37200,37200,37200,0
20241021,153500,3573454600,37200,37200,37200,37200,0
20241021,153400,3573454600,37200,37200,37200,37200,0
20241021,153300,3573454600,37200,37200,37200,37200,0
20241021,153200,3573454600,37200,37200,37200,37200,0
20241021,153100,3573454600,37200,37200,37200,37200,0
20241021,153000,3573454600,37200,37200,37200,37200,712
20241021,152900,3546968200,37150,37150,37150,37150,0
20241021,152800,3546968200,37150,37150,37150,37150,0
20241021,152700,3546968200,37150,37150,37150,37150,0
20241021,152600,3546968200,37150,37150,37150,37150,0
20241021,152500,3546968200,37150,37150,37150,37150,0
20241021,152400,3546968200,37150,37150,37150,37150,0
20241021,152300,3546968200,37150,37150,37150,37150,0
20241021,152200,3546968200,37150,37150,37150,37150,0
20241021,152100,3546968200,37150,37150,37150,37150,0
20241021,152000,3546968200,37150,37150,37150,37150,0
20241021,151900,3546968200,37150,37050,37200,37050,403
20241021,151800,3531999700,37050,37050,37050,37050,9
20241021,151700,3531666250,37050,37050,37050,37050,1
20241021,151600,3531629200,37100,37050,37100,37050,96
20241021,151500,3528069000,37050,37100,37100,37050,584
20241021,151400,3506428750,37100,37100,37100,37100,152
20241021,151300,3500789550,37050,37050,37050,37050,7
20241021,151200,3500530200,37050,37100,37100,37050,115
20241021,151100,3496264150,37050,37050,37050,37050,358
20241021,151000,3483000250,37050,37050,37050,37000,79
20241021,150900,3480073550,37000,37000,37050,37000,89
20241021,150800,3476777050,37000,37000,37000,37000,13
20241021,150700,3476296050,37050,37050,37050,37000,77
20241021,150600,3473444450,37000,37050,37050,37000,212
20241021,150500,3465595400,37050,37000,37050,37000,326
20241021,150400,3453524150,37000,37000,37000,37000,623
20241021,150300,3430473150,37050,37050,37050,37050,1
20241021,150200,3430436100,37050,37100,37100,37050,376
20241021,150100,3416505050,37100,37050,37100,37050,43
20241021,150000,3414911600,37050,37100,37100,37050,61
20241021,145900,3412648600,37100,37100,37150,37050,75
20241021,145800,3409867600,37100,37100,37100,37100,316
20241021,145700,3398144000,37100,37100,37100,37100,30
20241021,145600,3397031000,37100,37100,37150,37100,73
20241021,145500,3394319650,37100,37150,37150,37100,72
20241021,145400,3391648300,37100,37150,37150,37100,2
20241021,145300,3391574050,37100,37100,37100,37100,29
20241021,145200,3390498150,37100,37150,37150,37100,23
20241021,145100,3389643800,37100,37100,37100,37100,1
20241021,145000,3389606700,37100,37100,37100,37100,20
20241021,144900,3388864700,37100,37150,37150,37100,31
20241021,144800,3387713600,37100,37100,37100,37100,3
20241021,144700,3387602300,37100,37100,37100,37100,5
20241021,144600,3387416800,37100,37100,37100,37050,62
20241021,144500,3385119350,37100,37050,37100,37050,63
20241021,144400,3382785050,37100,37100,37100,37100,30
20241021,144300,3381672050,37100,37050,37100,37050,165
20241021,144200,3375550750,37100,37050,37100,37050,52
20241021,144100,3373623900,37050,37050,37050,37050,2
20241021,144000,3373549800,37050,37100,37100,37050,77
20241021,143900,3370693150,37100,37100,37100,37100,1
20241021,143800,3370656050,37100,37100,37100,37100,38
20241021,143700,3369246250,37100,37100,37100,37100,115
20241021,143600,3364979750,37150,37150,37150,37150,52
20241021,143500,3363047950,37100,37100,37100,37100,39
20241021,143400,3361601050,37100,37100,37100,37100,0
20241021,143300,3361601050,37100,37100,37100,37100,0
20241021,143200,3361601050,37100,37100,37100,37100,6
20241021,143100,3361378450,37100,37100,37100,37100,110
20241021,143000,3357297450,37100,37100,37100,37100,0
20241021,142900,3357297450,37100,37100,37100,37050,10
20241021,142800,3356926700,37100,37100,37100,37100,166
20241021,142700,3350768100,37100,37100,37100,37100,8
20241021,142600,3350471300,37100,37150,37150,37100,123
20241021,142500,3345903350,37150,37150,37150,37150,3
20241021,142400,3345791900,37100,37100,37100,37100,4
20241021,142300,3345643500,37100,37150,37150,37100,6
20241021,142200,3345420650,37050,37100,37100,37050,116
20241021,142100,3341119650,37100,37100,37100,37100,44
20241021,142000,3339487250,37050,37050,37050,37050,7
20241021,141900,3339227900,37050,37050,37050,37050,0
20241021,141800,3339227900,37050,37050,37050,37050,29
20241021,141700,3338153450,37050,37050,37050,37050,77
20241021,141600,3335300600,37050,37100,37100,37050,36
20241021,141500,3333966500,37100,37150,37150,37100,122
20241021,141400,3329439250,37150,37150,37200,37150,66
20241021,141300,3326986250,37100,37100,37100,37100,3
20241021,141200,3326874950,37100,37150,37200,37100,74
20241021,141100,3324129100,37200,37200,37200,37200,60
20241021,141000,3321897100,37200,37200,37200,37200,5
20241021,140900,3321711100,37150,37100,37150,37100,8
20241021,140800,3321414050,37100,37100,37100,37100,23
20241021,140700,3320560750,37100,37100,37100,37100,224
20241021,140600,3312250350,37100,37100,37100,37100,0
20241021,140500,3312250350,37100,37050,37100,37050,15
20241021,140400,3311694350,37050,37050,37050,37050,113
20241021,140300,3307507700,37050,37050,37050,37050,84
20241021,140200,3304395500,37050,37100,37100,37050,408
20241021,140100,3289263500,37100,37150,37150,37100,104
20241021,140000,3285400550,37200,37200,37200,37200,21
20241021,135900,3284619350,37200,37200,37200,37150,204
20241021,135800,3277037750,37250,37200,37250,37200,92
20241021,135700,3273614700,37200,37200,37200,37200,40
20241021,135600,3272126700,37200,37200,37200,37200,2
20241021,135500,3272052300,37200,37200,37200,37200,5
20241021,135400,3271866300,37200,37250,37250,37200,1642
20241021,135300,3210782700,37250,37200,37250,37200,107
20241021,135200,3206800700,37200,37200,37200,37200,6
20241021,135100,3206577500,37200,37300,37300,37200,1227
20241021,135000,3160891250,37300,37300,37300,37250,57
20241021,134900,3158767800,37300,37300,37300,37300,786
20241021,134800,3129450000,37300,37300,37300,37300,294
20241021,134700,3118483800,37300,37350,37350,37300,451
20241021,134600,3101661450,37300,37250,37300,37250,86
20241021,134500,3098454150,37250,37300,37300,37250,227
20241021,134400,3089998100,37300,37300,37300,37300,30
20241021,134300,3088879100,37250,37300,37300,37250,36
20241021,134200,3087536800,37300,37300,37300,37300,10
20241021,134100,3087163800,37300,37300,37300,37250,875
20241021,134000,3054526550,37300,37300,37300,37300,4
20241021,133900,3054377350,37300,37400,37400,37300,11
20241021,133800,3053966450,37400,37350,37400,37300,224
20241021,133700,3045610450,37350,37350,37400,37300,811
20241021,133600,3015325300,37350,37400,37400,37350,22
20241021,133500,3014502550,37400,37450,37450,37400,134
20241021,133400,3009490850,37450,37450,37450,37450,1
20241021,133300,3009453400,37400,37400,37400,37400,177
20241021,133200,3002833600,37450,37450,37450,37400,134
20241021,133100,2997821800,37450,37450,37450,37450,108
20241021,133000,2993777200,37450,37450,37450,37450,56
20241021,132900,2991680000,37450,37450,37500,37450,621
20241021,132800,2968422550,37400,37450,37450,37400,95
20241021,132700,2964867300,37450,37450,37450,37450,49
20241021,132600,2963032250,37450,37400,37450,37400,101
20241021,132500,2959253550,37400,37350,37400,37300,571
20241021,132400,2937899200,37350,37350,37350,37350,100
20241021,132300,2934164200,37250,37250,37250,37250,10
20241021,132200,2933791700,37250,37250,37250,37250,100
20241021,132100,2930066700,37350,37250,37350,37250,37
20241021,132000,2928685250,37300,37300,37300,37300,18
20241021,131900,2928013850,37300,37300,37300,37300,24
20241021,131800,2927118650,37250,37300,37300,37250,80
20241021,131700,2924136150,37300,37300,37300,37300,37
20241021,131600,2922756050,37350,37300,37350,37300,76
20241021,131500,2919918600,37300,37300,37300,37300,57
20241021,131400,2917792500,37300,37300,37300,37300,31
20241021,131300,2916636200,37350,37350,37350,37350,13
20241021,131200,2916150650,37350,37350,37350,37350,139
20241021,131100,2910959000,37350,37300,37350,37300,80
20241021,131000,2907974650,37300,37300,37300,37300,115
20241021,130900,2903685150,37300,37350,37350,37300,2
20241021,130800,2903610500,37300,37300,37300,37300,0
20241021,130700,2903610500,37300,37300,37300,37300,0
20241021,130600,2903610500,37300,37300,37300,37300,9
20241021,130500,2903274800,37350,37350,37400,37350,138
20241021,130400,2898119850,37350,37400,37400,37350,13
20241021,130300,2897633750,37400,37400,37400,37400,12
20241021,130200,2897184950,37400,37350,37400,37350,68
20241021,130100,2894642550,37350,37350,37350,37350,72
20241021,130000,2891953350,37300,37300,37300,37300,1
20241021,125900,2891916050,37250,37150,37250,37150,491
20241021,125800,2873641600,37200,37350,37350,37200,979
20241021,125700,2837201900,37350,37400,37400,37350,37
20241021,125600,2835819900,37400,37400,37400,37400,25
20241021,125500,2834884900,37400,37400,37400,37400,24
20241021,125400,2833987300,37400,37400,37400,37400,31
20241021,125300,2832827900,37300,37400,37400,37300,137
20241021,125200,2827704500,37400,37400,37400,37400,17
20241021,125100,2827068700,37450,37450,37450,37400,658
20241021,125000,2802458350,37450,37400,37450,37400,540
20241021,124900,2782235850,37400,37450,37450,37400,11
20241021,124800,2781824400,37400,37400,37450,37400,149
20241021,124700,2776251700,37400,37350,37400,37350,500
20241021,124600,2757562900,37300,37300,37300,37300,89
20241021,124500,2754243200,37250,37250,37250,37250,0
20241021,124400,2754243200,37250,37250,37250,37250,0
20241021,124300,2754243200,37250,37250,37250,37250,0
20241021,124200,2754243200,37250,37250,37250,37250,5
20241021,124100,2754056950,37250,37300,37300,37250,33
20241021,124000,2752826700,37300,37300,37300,37300,71
20241021,123900,2750178400,37350,37350,37350,37350,0
20241021,123800,2750178400,37350,37350,37350,37350,401
20241021,123700,2735201050,37300,37300,37300,37250,277
20241021,123600,2724869150,37300,37300,37300,37300,30
20241021,123500,2723750150,37350,37350,37350,37350,229
20241021,123400,2715197000,37350,37300,37350,37300,30
20241021,123300,2714076900,37300,37300,37300,37300,39
20241021,123200,2712622200,37350,37350,37350,37350,0
20241021,123100,2712622200,37350,37350,37350,37350,21
20241021,123000,2711837850,37300,37300,37300,37300,63
20241021,122900,2709487950,37300,37300,37300,37300,70
20241021,122800,2706876950,37300,37300,37300,37300,10
20241021,122700,2706503950,37250,37300,37300,37250,80
20241021,122600,2703523850,37300,37300,37300,37300,0
20241021,122500,2703523850,37300,37300,37300,37250,18
20241021,122400,2702852550,37300,37250,37300,37250,179
20241021,122300,2696178350,37200,37250,37250,37200,289
20241021,122200,2685416750,37250,37250,37250,37250,28
20241021,122100,2684373750,37300,37300,37300,37300,38
20241021,122000,2682956350,37300,37350,37350,37300,39
20241021,121900,2681499850,37350,37350,37350,37350,129
20241021,121800,2676681700,37350,37450,37450,37350,352
20241021,121700,2663523500,37450,37400,37450,37400,136
20241021,121600,2658430800,37400,37400,37450,37400,317
20241021,121500,2646574950,37350,37300,37350,37300,392
20241021,121400,2631933850,37300,37300,37300,37300,30
20241021,121300,2630814850,37300,37300,37300,37300,39
20241021,121200,2629360150,37250,37200,37250,37200,104
20241021,121100,2625486900,37200,37250,37250,37200,2
20241021,121000,2625412450,37200,37150,37200,37150,399
20241021,120900,2610571900,37050,37150,37200,37050,416
20241021,120800,2595138050,37150,37150,37150,37150,30
20241021,120700,2594023550,37150,37200,37250,37150,59
20241021,120600,2591828750,37200,37250,37250,37150,58
20241021,120500,2589670800,37150,37250,37250,37150,125
20241021,120400,2585020850,37250,37250,37250,37250,227
20241021,120300,2576565100,37250,37250,37350,37250,390
20241021,120200,2562031400,37300,37300,37300,37250,819
20241021,120100,2531515600,37300,37250,37300,37250,6
20241021,120000,2531292000,37250,37300,37300,37250,77
20241021,115900,2528419950,37300,37300,37300,37250,211
20241021,115800,2520552150,37300,37200,37300,37200,375
20241021,115700,2506591300,37200,37200,37200,37200,10
20241021,115600,2506219300,37200,37150,37200,37150,52
20241021,115500,2504286450,37150,37150,37150,37150,2
20241021,115400,2504212150,37200,37150,37200,37150,300
20241021,115300,2493067050,37100,37100,37100,37100,208
20241021,115200,2485350250,37050,37050,37050,37050,0
20241021,115100,2485350250,37050,37050,37050,37050,0
20241021,115000,2485350250,37050,37050,37050,37050,2
20241021,114900,2485276150,37050,37050,37050,37050,0
20241021,114800,2485276150,37050,37050,37050,37050,0
20241021,114700,2485276150,37050,37100,37100,37050,3
20241021,114600,2485164950,37050,37050,37050,37050,1
20241021,114500,2485127900,37050,37050,37050,37050,9
20241021,114400,2484794450,37100,37050,37100,37050,66
20241021,114300,2482345900,37050,37100,37100,37050,33
20241021,114200,2481121800,37100,37050,37100,37050,47
20241021,114100,2479378250,37050,37050,37050,37050,11
20241021,114000,2478970700,37050,37050,37050,37000,107
20241021,113900,2475006500,37050,37050,37050,37050,51
20241021,113800,2473116950,37050,37050,37050,37050,13
20241021,113700,2472635300,37050,37050,37050,37050,2
20241021,113600,2472561200,37050,37000,37050,37000,35
20241021,113500,2471265350,36950,37000,37050,36950,241
20241021,113400,2462346700,37000,37000,37000,37000,21
20241021,113300,2461569700,36950,36950,36950,36950,11
20241021,113200,2461163250,36950,36950,36950,36950,15
20241021,113100,2460609000,36900,36900,36900,36900,114
20241021,113000,2456402400,36900,36900,36900,36900,102
20241021,112900,2452638600,36850,36850,36850,36850,149
20241021,112800,2447147950,36850,36800,36850,36800,161
20241021,112700,2441215650,36800,36800,36800,36750,103
20241021,112600,2437428100,36800,36700,36800,36700,1452
20241021,112500,2384067100,36750,36700,36750,36700,94
20241021,112400,2380613100,36700,36700,36700,36700,0
20241021,112300,2380613100,36700,36700,36700,36700,3
20241021,112200,2380503000,36700,36700,36700,36650,52
20241021,112100,2378595450,36700,36700,36700,36700,2
20241021,112000,2378522050,36700,36700,36700,36700,39
20241021,111900,2377090750,36650,36700,36700,36650,41
20241021,111800,2375587200,36650,36750,36750,36650,31
20241021,111700,2374448800,36750,36700,36750,36650,258
20241021,111600,2364981450,36700,36700,36700,36700,0
20241021,111500,2364981450,36700,36750,36750,36700,1015
20241021,111400,2327729550,36750,36750,36750,36750,15
20241021,111300,2327178300,36750,36750,36750,36750,100
20241021,111200,2323503300,36750,36750,36750,36750,8
20241021,111100,2323209300,36750,36750,36750,36750,0
20241021,111000,2323209300,36750,36750,36750,36750,7
20241021,110900,2322952050,36750,36750,36750,36750,2
20241021,110800,2322878550,36750,36750,36750,36750,23
20241021,110700,2322033300,36750,36750,36750,36750,150
20241021,110600,2316520800,36750,36750,36750,36750,12
20241021,110500,2316079800,36750,36750,36750,36750,161
20241021,110400,2310163050,36750,36750,36750,36750,0
20241021,110300,2310163050,36750,36750,36750,36750,161
20241021,110200,2304246300,36750,36750,36750,36750,35
20241021,110100,2302960050,36750,36750,36750,36750,0
20241021,110000,2302960050,36750,36850,36850,36750,3
20241021,105900,2302849700,36750,36750,36750,36750,29
20241021,105800,2301783950,36750,36750,36750,36750,36
20241021,105700,2300460950,36800,36800,36800,36750,37
20241021,105600,2299099550,36750,36750,36750,36750,1
20241021,105500,2299062800,36750,36750,36800,36750,1371
20241021,105400,2248677800,36750,36800,36800,36750,78
20241021,105300,2245808400,36800,36750,36800,36750,13
20241021,105200,2245330600,36750,36750,36750,36750,54
20241021,105100,2243346100,36750,36800,36800,36750,189
20241021,105000,2236394700,36850,36800,36850,36800,90
20241021,104900,2233078700,36800,36850,36850,36750,1987
20241021,104800,2159937250,36850,36950,36950,36850,280
20241021,104700,2149607200,36950,36950,36950,36950,34
20241021,104600,2148350900,36900,36900,36900,36900,11
20241021,104500,2147945000,36900,36900,36900,36900,1
20241021,104400,2147908100,36900,36900,36900,36900,12
20241021,104300,2147465300,36900,37000,37000,36900,204
20241021,104200,2139933900,37000,37000,37000,37000,0
20241021,104100,2139933900,37000,37000,37000,37000,56
20241021,104000,2137861900,37000,37000,37000,37000,2
20241021,103900,2137787900,37050,37000,37050,36950,51
20241021,103800,2135900700,37000,37000,37000,37000,70
20241021,103700,2133310700,36950,37000,37000,36950,218
20241021,103600,2125254700,37050,37050,37050,37050,32
20241021,103500,2124069100,36950,37050,37050,36950,22
20241021,103400,2123255550,37050,37050,37050,37050,5
20241021,103300,2123070300,37050,37050,37050,37050,1
20241021,103200,2123033250,36950,36950,36950,36950,0
20241021,103100,2123033250,36950,37000,37000,36950,56
20241021,103000,2120961500,37050,37000,37050,37000,320
20241021,102900,2109111100,37050,37000,37050,37000,3
20241021,102800,2109000000,37050,37100,37100,37050,23
20241021,102700,2108147800,37100,37050,37100,37050,91
20241021,102600,2104775750,37050,37000,37050,37000,154
20241021,102500,2099074500,37000,36900,37000,36900,253
20241021,102400,2089735900,36950,36950,36950,36950,11
20241021,102300,2089329450,37000,36900,37000,36900,3
20241021,102200,2089218650,36900,36950,37000,36900,41
20241021,102100,2087702450,36900,36900,36950,36900,68
20241021,102000,2085192200,36950,36950,36950,36950,100
20241021,101900,2081497200,36800,36950,36950,36800,42
20241021,101800,2079945600,36950,36950,36950,36950,1
20241021,101700,2079908650,36800,36950,36950,36800,186
20241021,101600,2073056250,36900,36900,36900,36850,106
20241021,101500,2069145800,37000,37000,37000,37000,61
20241021,101400,2066888800,36800,36950,36950,36800,1334
20241021,101300,2017738800,37000,37000,37000,36950,27
20241021,101200,2016740050,37000,37000,37000,37000,8
20241021,101100,2016444050,37000,37000,37000,37000,0
20241021,101000,2016444050,37000,37100,37100,37000,724
20241021,100900,1989619900,37150,37100,37150,37100,129
20241021,100800,1984832500,37100,37100,37150,37100,326
20241021,100700,1972737850,37100,37000,37100,37000,106
20241021,100600,1968805800,37100,37000,37100,37000,93
20241021,100500,1965361000,37000,37050,37100,37000,56
20241021,100400,1963287050,37050,36950,37050,36950,54
20241021,100300,1961289550,37000,37000,37000,36950,36
20241021,100200,1959958550,37000,36950,37000,36950,255
20241021,100100,1950536100,37000,37000,37050,37000,230
20241021,100000,1942025800,37000,36950,37050,36950,1536
20241021,095900,1885187200,37000,36950,37000,36950,182
20241021,095800,1878462150,36900,36900,36900,36900,176
20241021,095700,1871967750,36850,36850,36850,36850,2
20241021,095600,1871894050,36850,36900,36900,36850,70
20241021,095500,1869314500,36950,36750,36950,36700,183
20241021,095400,1862572150,36800,36800,36800,36800,49
20241021,095300,1860768950,36750,36750,36750,36750,16
20241021,095200,1860180950,36700,36800,36800,36700,86
20241021,095100,1857018900,36800,36750,36800,36750,39
20241021,095000,1855585450,36750,36800,36800,36750,54
20241021,094900,1853598500,36800,36700,36800,36700,46
20241021,094800,1851908700,36650,36700,36700,36650,49
20241021,094700,1850112750,36600,36600,36650,36550,353
20241021,094600,1837183000,36600,36600,36600,36600,151
20241021,094500,1831656400,36550,36550,36550,36450,698
20241021,094400,1806165850,36550,36600,36600,36550,652
20241021,094300,1782327800,36650,36650,36650,36600,639
20241021,094200,1758914250,36650,36750,36750,36650,157
20241021,094100,1753154400,36750,36700,36900,36700,1209
20241021,094000,1708651650,36700,36700,36700,36700,144
20241021,093900,1703366850,36700,36700,36700,36650,625
20241021,093800,1680447350,36650,36650,36650,36650,69
20241021,093700,1677918500,36650,36700,36700,36600,149
20241021,093600,1672457950,36750,36600,36900,36600,509
20241021,093500,1653810250,36600,36600,36600,36550,37
20241021,093400,1652457150,36550,36600,36600,36550,119
20241021,093300,1648106500,36650,36750,36750,36600,332
20241021,093200,1635938800,36800,36800,37050,36700,476
20241021,093100,1618429400,36800,36800,36950,36800,636
20241021,093000,1595010850,36800,36800,36850,36800,59
20241021,092900,1592837850,36750,36550,36750,36550,313
20241021,092800,1581386850,36550,36700,36750,36450,4730
20241021,092700,1408398600,36750,36950,36950,36750,865
20241021,092600,1376547450,36950,37100,37150,36950,717
20241021,092500,1349964050,37100,37000,37150,36950,217
20241021,092400,1341931500,37000,37000,37100,36900,466
20241021,092300,1324697200,37000,37200,37200,36950,1052
20241021,092200,1285661150,37200,37200,37200,37150,149
20241021,092100,1280119650,37200,37200,37200,37200,197
20241021,092000,1272791250,37200,37300,37300,37200,273
20241021,091900,1262622200,37300,37150,37300,37150,274
20241021,091800,1252421150,37150,37200,37200,37150,193
20241021,091700,1245250200,37200,37350,37450,37200,2161
20241021,091600,1164527900,37350,37150,37350,37150,944
20241021,091500,1129340850,37050,36900,37050,36900,976
20241021,091400,1093253000,36900,36800,36900,36800,420
20241021,091300,1077775100,36700,36700,36750,36650,1957
20241021,091200,1005974400,36750,36950,36950,36750,824
20241021,091100,975624750,36950,37000,37000,36850,265
20241021,091000,965840150,37000,37050,37050,36750,489
20241021,090900,947828000,37000,36950,37050,36800,1602
20241021,090800,888724600,37000,37100,37200,37000,2836
20241021,090700,783586050,37150,37150,37250,37050,1469
20241021,090600,729062750,37300,37600,37700,37150,4590
20241021,090500,556997050,37600,37550,37650,37500,1164
20241021,090400,513261900,37600,37400,37650,37350,2784
20241021,090300,408946600,37400,37450,37450,37350,818
20241021,090200,378351400,37450,37250,37450,37250,1857
20241021,090100,308960000,37250,37050,37350,37050,3302
20241021,090000,186184450,37050,36500,37450,36500,5000