KissMeData/161390/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203000,4999500850,37600,37600,37600,37600,16500
20241021,202900,4999500850,37600,37600,37600,37600,0
20241021,202800,4999500850,37600,37600,37600,37600,0
20241021,202700,4999500850,37600,37600,37600,37600,0
20241021,202600,4999500850,37600,37600,37600,37600,0
20241021,202500,4999500850,37600,37600,37600,37600,0
20241021,202400,4999500850,37600,37600,37600,37600,0
20241021,202300,4999500850,37600,37600,37600,37600,0
20241021,202200,4999500850,37600,37600,37600,37600,0
20241021,202100,4999500850,37600,37600,37600,37600,0
20241021,202000,4999500850,37600,37600,37600,37600,0
20241021,201900,4999500850,37600,37600,37600,37600,0
20241021,201800,4999500850,37600,37600,37600,37600,0
20241021,201700,4999500850,37600,37600,37600,37600,0
20241021,201600,4999500850,37600,37600,37600,37600,0
20241021,201500,4999500850,37600,37600,37600,37600,0
20241021,201400,4999500850,37600,37600,37600,37600,0
20241021,201300,4999500850,37600,37600,37600,37600,0
20241021,201200,4999500850,37600,37600,37600,37600,0
20241021,201100,4999500850,37600,37600,37600,37600,0
20241021,201000,4999500850,37600,37600,37600,37600,0
20241021,200900,4999500850,37600,37600,37600,37600,0
20241021,200800,4999500850,37600,37600,37600,37600,0
20241021,200700,4999500850,37600,37600,37600,37600,0
20241021,200600,4999500850,37600,37600,37600,37600,0
20241021,200500,4999500850,37600,37600,37600,37600,0
20241021,200400,4999500850,37600,37600,37600,37600,0
20241021,200300,4999500850,37600,37600,37600,37600,0
20241021,200200,4999500850,37600,37600,37600,37600,0
20241021,200100,4999500850,37600,37600,37600,37600,0
20241021,200000,4999500850,37600,37600,37600,37600,16500
20241021,195900,4999500850,37600,37600,37600,37600,0
20241021,195800,4999500850,37600,37600,37600,37600,0
20241021,195700,4999500850,37600,37600,37600,37600,0
20241021,195600,4999500850,37600,37600,37600,37600,0
20241021,195500,4999500850,37600,37600,37600,37600,0
20241021,195400,4999500850,37600,37600,37600,37600,0
20241021,195300,4999500850,37600,37600,37600,37600,0
20241021,195200,4999500850,37600,37600,37600,37600,0
20241021,195100,4999500850,37600,37600,37600,37600,0
20241021,195000,4999500850,37600,37600,37600,37600,0
20241021,194900,4999500850,37600,37600,37600,37600,0
20241021,194800,4999500850,37600,37600,37600,37600,0
20241021,194700,4999500850,37600,37600,37600,37600,0
20241021,194600,4999500850,37600,37600,37600,37600,0
20241021,194500,4999500850,37600,37600,37600,37600,0
20241021,194400,4999500850,37600,37600,37600,37600,0
20241021,194300,4999500850,37600,37600,37600,37600,0
20241021,194200,4999500850,37600,37600,37600,37600,0
20241021,194100,4999500850,37600,37600,37600,37600,0
20241021,194000,4999500850,37600,37600,37600,37600,0
20241021,193900,4999500850,37600,37600,37600,37600,0
20241021,193800,4999500850,37600,37600,37600,37600,0
20241021,193700,4999500850,37600,37600,37600,37600,0
20241021,193600,4999500850,37600,37600,37600,37600,0
20241021,193500,4999500850,37600,37600,37600,37600,0
20241021,193400,4999500850,37600,37600,37600,37600,0
20241021,193300,4999500850,37600,37600,37600,37600,0
20241021,193200,4999500850,37600,37600,37600,37600,0
20241021,193100,4999500850,37600,37600,37600,37600,0
20241021,193000,4999500850,37600,37600,37600,37600,16500
20241021,192900,4999500850,37600,37600,37600,37600,0
20241021,192800,4999500850,37600,37600,37600,37600,0
20241021,192700,4999500850,37600,37600,37600,37600,0
20241021,192600,4999500850,37600,37600,37600,37600,0
20241021,192500,4999500850,37600,37600,37600,37600,0
20241021,192400,4999500850,37600,37600,37600,37600,0
20241021,192300,4999500850,37600,37600,37600,37600,0
20241021,192200,4999500850,37600,37600,37600,37600,0
20241021,192100,4999500850,37600,37600,37600,37600,0
20241021,192000,4999500850,37600,37600,37600,37600,0
20241021,191900,4999500850,37600,37600,37600,37600,0
20241021,191800,4999500850,37600,37600,37600,37600,0
20241021,191700,4999500850,37600,37600,37600,37600,0
20241021,191600,4999500850,37600,37600,37600,37600,0
20241021,191500,4999500850,37600,37600,37600,37600,0
20241021,191400,4999500850,37600,37600,37600,37600,0
20241021,191300,4999500850,37600,37600,37600,37600,0
20241021,191200,4999500850,37600,37600,37600,37600,0
20241021,191100,4999500850,37600,37600,37600,37600,0
20241021,191000,4999500850,37600,37600,37600,37600,0
20241021,190900,4999500850,37600,37600,37600,37600,0
20241021,190800,4999500850,37600,37600,37600,37600,0
20241021,190700,4999500850,37600,37600,37600,37600,0
20241021,190600,4999500850,37600,37600,37600,37600,0
20241021,190500,4999500850,37600,37600,37600,37600,0
20241021,190400,4999500850,37600,37600,37600,37600,0
20241021,190300,4999500850,37600,37600,37600,37600,0
20241021,190200,4999500850,37600,37600,37600,37600,0
20241021,190100,4999500850,37600,37600,37600,37600,0
20241021,190000,4999500850,37600,37600,37600,37600,16500
20241021,185900,4999500850,37600,37600,37600,37600,0
20241021,185800,4999500850,37600,37600,37600,37600,0
20241021,185700,4999500850,37600,37600,37600,37600,0
20241021,185600,4999500850,37600,37600,37600,37600,0
20241021,185500,4999500850,37600,37600,37600,37600,0
20241021,185400,4999500850,37600,37600,37600,37600,0
20241021,185300,4999500850,37600,37600,37600,37600,0
20241021,185200,4999500850,37600,37600,37600,37600,0
20241021,185100,4999500850,37600,37600,37600,37600,0
20241021,185000,4999500850,37600,37600,37600,37600,0
20241021,184900,4999500850,37600,37600,37600,37600,0
20241021,184800,4999500850,37600,37600,37600,37600,0
20241021,184700,4999500850,37600,37600,37600,37600,0
20241021,184600,4999500850,37600,37600,37600,37600,0
20241021,184500,4999500850,37600,37600,37600,37600,0
20241021,184400,4999500850,37600,37600,37600,37600,0
20241021,184300,4999500850,37600,37600,37600,37600,0
20241021,184200,4999500850,37600,37600,37600,37600,0
20241021,184100,4999500850,37600,37600,37600,37600,0
20241021,184000,4999500850,37600,37600,37600,37600,0
20241021,183900,4999500850,37600,37600,37600,37600,0
20241021,183800,4999500850,37600,37600,37600,37600,0
20241021,183700,4999500850,37600,37600,37600,37600,0
20241021,183600,4999500850,37600,37600,37600,37600,0
20241021,183500,4999500850,37600,37600,37600,37600,0
20241021,183400,4999500850,37600,37600,37600,37600,0
20241021,183300,4999500850,37600,37600,37600,37600,0
20241021,183200,4999500850,37600,37600,37600,37600,0
20241021,183100,4999500850,37600,37600,37600,37600,0
20241021,183000,4999500850,37600,37600,37600,37600,16500
20241021,182900,4999500850,37600,37600,37600,37600,0
20241021,182800,4999500850,37600,37600,37600,37600,0
20241021,182700,4999500850,37600,37600,37600,37600,0
20241021,182600,4999500850,37600,37600,37600,37600,0
20241021,182500,4999500850,37600,37600,37600,37600,0
20241021,182400,4999500850,37600,37600,37600,37600,0
20241021,182300,4999500850,37600,37600,37600,37600,0
20241021,182200,4999500850,37600,37600,37600,37600,0
20241021,182100,4999500850,37600,37600,37600,37600,0
20241021,182000,4999500850,37600,37600,37600,37600,0
20241021,181900,4999500850,37600,37600,37600,37600,0
20241021,181800,4999500850,37600,37600,37600,37600,0
20241021,181700,4999500850,37600,37600,37600,37600,0
20241021,181600,4999500850,37600,37600,37600,37600,0
20241021,181500,4999500850,37600,37600,37600,37600,0
20241021,181400,4999500850,37600,37600,37600,37600,0
20241021,181300,4999500850,37600,37600,37600,37600,0
20241021,181200,4999500850,37600,37600,37600,37600,0
20241021,181100,4999500850,37600,37600,37600,37600,0
20241021,181000,4999500850,37600,37600,37600,37600,0
20241021,180900,4999500850,37600,37600,37600,37600,0
20241021,180800,4999500850,37600,37600,37600,37600,0
20241021,180700,4999500850,37600,37600,37600,37600,0
20241021,180600,4999500850,37600,37600,37600,37600,0
20241021,180500,4999500850,37600,37600,37600,37600,0
20241021,180400,4999500850,37600,37600,37600,37600,0
20241021,180300,4999500850,37600,37600,37600,37600,0
20241021,180200,4999500850,37600,37600,37600,37600,0
20241021,180100,4999500850,37600,37600,37600,37600,0
20241021,180000,4999500850,37600,37600,37600,37600,16500
20241021,175900,4999500850,37600,37600,37600,37600,0
20241021,175800,4999500850,37600,37600,37600,37600,0
20241021,175700,4999500850,37600,37600,37600,37600,0
20241021,175600,4999500850,37600,37600,37600,37600,0
20241021,175500,4999500850,37600,37600,37600,37600,0
20241021,175400,4999500850,37600,37600,37600,37600,0
20241021,175300,4999500850,37600,37600,37600,37600,0
20241021,175200,4999500850,37600,37600,37600,37600,0
20241021,175100,4999500850,37600,37600,37600,37600,0
20241021,175000,4999500850,37600,37600,37600,37600,0
20241021,174900,4999500850,37600,37600,37600,37600,0
20241021,174800,4999500850,37600,37600,37600,37600,0
20241021,174700,4999500850,37600,37600,37600,37600,0
20241021,174600,4999500850,37600,37600,37600,37600,0
20241021,174500,4999500850,37600,37600,37600,37600,0
20241021,174400,4999500850,37600,37600,37600,37600,0
20241021,174300,4999500850,37600,37600,37600,37600,0
20241021,174200,4999500850,37600,37600,37600,37600,0
20241021,174100,4999500850,37600,37600,37600,37600,0
20241021,174000,4999500850,37600,37600,37600,37600,0
20241021,173900,4999500850,37600,37600,37600,37600,0
20241021,173800,4999500850,37600,37600,37600,37600,0
20241021,173700,4999500850,37600,37600,37600,37600,0
20241021,173600,4999500850,37600,37600,37600,37600,0
20241021,173500,4999500850,37600,37600,37600,37600,0
20241021,173400,4999500850,37600,37600,37600,37600,0
20241021,173300,4999500850,37600,37600,37600,37600,0
20241021,173200,4999500850,37600,37600,37600,37600,0
20241021,173100,4999500850,37600,37600,37600,37600,0
20241021,173000,4999500850,37600,37600,37600,37600,16500
20241021,172900,4999500850,37600,37600,37600,37600,0
20241021,172800,4999500850,37600,37600,37600,37600,0
20241021,172700,4999500850,37600,37600,37600,37600,0
20241021,172600,4999500850,37600,37600,37600,37600,0
20241021,172500,4999500850,37600,37600,37600,37600,0
20241021,172400,4999500850,37600,37600,37600,37600,0
20241021,172300,4999500850,37600,37600,37600,37600,0
20241021,172200,4999500850,37600,37600,37600,37600,0
20241021,172100,4999500850,37600,37600,37600,37600,0
20241021,172000,4999500850,37600,37600,37600,37600,0
20241021,171900,4999500850,37600,37600,37600,37600,0
20241021,171800,4999500850,37600,37600,37600,37600,0
20241021,171700,4999500850,37600,37600,37600,37600,0
20241021,171600,4999500850,37600,37600,37600,37600,0
20241021,171500,4999500850,37600,37600,37600,37600,0
20241021,171400,4999500850,37600,37600,37600,37600,0
20241021,171300,4999500850,37600,37600,37600,37600,0
20241021,171200,4999500850,37600,37600,37600,37600,0
20241021,171100,4999500850,37600,37600,37600,37600,0
20241021,171000,4999500850,37600,37600,37600,37600,0
20241021,170900,4999500850,37600,37600,37600,37600,0
20241021,170800,4999500850,37600,37600,37600,37600,0
20241021,170700,4999500850,37600,37600,37600,37600,0
20241021,170600,4999500850,37600,37600,37600,37600,0
20241021,170500,4999500850,37600,37600,37600,37600,0
20241021,170400,4999500850,37600,37600,37600,37600,0
20241021,170300,4999500850,37600,37600,37600,37600,0
20241021,170200,4999500850,37600,37600,37600,37600,0
20241021,170100,4999500850,37600,37600,37600,37600,0
20241021,170000,4999500850,37600,37600,37600,37600,16500
20241021,165900,4999500850,37600,37600,37600,37600,0
20241021,165800,4999500850,37600,37600,37600,37600,0
20241021,165700,4999500850,37600,37600,37600,37600,0
20241021,165600,4999500850,37600,37600,37600,37600,0
20241021,165500,4999500850,37600,37600,37600,37600,0
20241021,165400,4999500850,37600,37600,37600,37600,0
20241021,165300,4999500850,37600,37600,37600,37600,0
20241021,165200,4999500850,37600,37600,37600,37600,0
20241021,165100,4999500850,37600,37600,37600,37600,0
20241021,165000,4999500850,37600,37600,37600,37600,0
20241021,164900,4999500850,37600,37600,37600,37600,0
20241021,164800,4999500850,37600,37600,37600,37600,0
20241021,164700,4999500850,37600,37600,37600,37600,0
20241021,164600,4999500850,37600,37600,37600,37600,0
20241021,164500,4999500850,37600,37600,37600,37600,0
20241021,164400,4999500850,37600,37600,37600,37600,0
20241021,164300,4999500850,37600,37600,37600,37600,0
20241021,164200,4999500850,37600,37600,37600,37600,0
20241021,164100,4999500850,37600,37600,37600,37600,0
20241021,164000,4999500850,37600,37600,37600,37600,0
20241021,163900,4999500850,37600,37600,37600,37600,0
20241021,163800,4999500850,37600,37600,37600,37600,0
20241021,163700,4999500850,37600,37600,37600,37600,0
20241021,163600,4999500850,37600,37600,37600,37600,0
20241021,163500,4999500850,37600,37600,37600,37600,0
20241021,163400,4999500850,37600,37600,37600,37600,0
20241021,163300,4999500850,37600,37600,37600,37600,0
20241021,163200,4999500850,37600,37600,37600,37600,0
20241021,163100,4999500850,37600,37600,37600,37600,0
20241021,163000,4999500850,37600,37600,37600,37600,16500
20241021,162900,4999500850,37600,37600,37600,37600,0
20241021,162800,4999500850,37600,37600,37600,37600,0
20241021,162700,4999500850,37600,37600,37600,37600,0
20241021,162600,4999500850,37600,37600,37600,37600,0
20241021,162500,4999500850,37600,37600,37600,37600,0
20241021,162400,4999500850,37600,37600,37600,37600,0
20241021,162300,4999500850,37600,37600,37600,37600,0
20241021,162200,4999500850,37600,37600,37600,37600,0
20241021,162100,4999500850,37600,37600,37600,37600,0
20241021,162000,4999500850,37600,37600,37600,37600,0
20241021,161900,4999500850,37600,37600,37600,37600,0
20241021,161800,4999500850,37600,37600,37600,37600,0
20241021,161700,4999500850,37600,37600,37600,37600,0
20241021,161600,4999500850,37600,37600,37600,37600,0
20241021,161500,4999500850,37600,37600,37600,37600,0
20241021,161400,4999500850,37600,37600,37600,37600,0
20241021,161300,4999500850,37600,37600,37600,37600,0
20241021,161200,4999500850,37600,37600,37600,37600,0
20241021,161100,4999500850,37600,37600,37600,37600,0
20241021,161000,4999500850,37600,37600,37600,37600,0
20241021,160900,4999500850,37600,37600,37600,37600,0
20241021,160800,4999500850,37600,37600,37600,37600,0
20241021,160700,4999500850,37600,37600,37600,37600,0
20241021,160600,4999500850,37600,37600,37600,37600,0
20241021,160500,4999500850,37600,37600,37600,37600,0
20241021,160400,4999500850,37600,37600,37600,37600,0
20241021,160300,4999500850,37600,37600,37600,37600,0
20241021,160200,4999500850,37600,37600,37600,37600,0
20241021,160100,4999500850,37600,37600,37600,37600,0
20241021,160000,4999500850,37600,37600,37600,37600,16500
20241021,155900,4999500850,37600,37600,37600,37600,0
20241021,155800,4999500850,37600,37600,37600,37600,0
20241021,155700,4999500850,37600,37600,37600,37600,0
20241021,155600,4999500850,37600,37600,37600,37600,0
20241021,155500,4999500850,37600,37600,37600,37600,0
20241021,155400,4999500850,37600,37600,37600,37600,0
20241021,155300,4999500850,37600,37600,37600,37600,0
20241021,155200,4999500850,37600,37600,37600,37600,0
20241021,155100,4999500850,37600,37600,37600,37600,0
20241021,155000,4999500850,37600,37600,37600,37600,0
20241021,154900,4999500850,37600,37600,37600,37600,0
20241021,154800,4999500850,37600,37600,37600,37600,0
20241021,154700,4999500850,37600,37600,37600,37600,0
20241021,154600,4999500850,37600,37600,37600,37600,0
20241021,154500,4999500850,37600,37600,37600,37600,0
20241021,154400,4999500850,37600,37600,37600,37600,0
20241021,154300,4999500850,37600,37600,37600,37600,0
20241021,154200,4999500850,37600,37600,37600,37600,0
20241021,154100,4999500850,37600,37600,37600,37600,0
20241021,154000,4999500850,37600,37600,37600,37600,0
20241021,153900,4999500850,37600,37600,37600,37600,0
20241021,153800,4999500850,37600,37600,37600,37600,0
20241021,153700,4999500850,37600,37600,37600,37600,0
20241021,153600,4999500850,37600,37600,37600,37600,0
20241021,153500,4999500850,37600,37600,37600,37600,0
20241021,153400,4999500850,37600,37600,37600,37600,0
20241021,153300,4999500850,37600,37600,37600,37600,0
20241021,153200,4999500850,37600,37600,37600,37600,0
20241021,153100,4999500850,37600,37600,37600,37600,0
20241021,153000,4999500850,37600,37600,37600,37600,33000
20241021,152900,4379100850,37800,37800,37800,37800,0
20241021,152800,4379100850,37800,37800,37800,37800,0
20241021,152700,4379100850,37800,37800,37800,37800,0
20241021,152600,4379100850,37800,37800,37800,37800,0
20241021,152500,4379100850,37800,37800,37800,37800,0
20241021,152400,4379100850,37800,37800,37800,37800,0
20241021,152300,4379100850,37800,37800,37800,37800,0
20241021,152200,4379100850,37800,37800,37800,37800,0
20241021,152100,4379100850,37800,37800,37800,37800,0
20241021,152000,4379100850,37800,37800,37800,37800,0
20241021,151900,4379100850,37800,37750,37800,37750,297
20241021,151800,4367875750,37800,37800,37800,37750,220
20241021,151700,4359560250,37800,37800,37800,37750,414
20241021,151600,4343915350,37800,37750,37800,37750,395
20241021,151500,4328990750,37750,37800,37800,37750,4135
20241021,151400,4172867450,37750,37800,37800,37750,206
20241021,151300,4165083050,37800,37800,37800,37750,140
20241021,151200,4159794450,37800,37800,37800,37750,47
20241021,151100,4158018100,37750,37750,37800,37750,148
20241021,151000,4152426150,37750,37750,37800,37750,167
20241021,150900,4146115450,37850,37750,37850,37750,1779
20241021,150800,4078865500,37800,37800,37800,37750,305
20241021,150700,4067338850,37750,37750,37800,37750,125
20241021,150600,4062618650,37750,37800,37800,37750,14
20241021,150500,4062089700,37750,37750,37800,37750,80
20241021,150400,4059066100,37800,37800,37800,37750,193
20241021,150300,4051773550,37800,37800,37800,37750,24
20241021,150200,4050866600,37750,37750,37800,37750,454
20241021,150100,4033709350,37750,37850,37850,37750,5774
20241021,150000,3815500750,37850,37850,37850,37800,447
20241021,145900,3798592750,37850,37850,37850,37800,723
20241021,145800,3771259750,37800,37850,37850,37800,107
20241021,145700,3767210100,37850,37750,37850,37750,878
20241021,145600,3734021100,37750,37800,37800,37750,206
20241021,145500,3726238850,37750,37750,37800,37750,1459
20241021,145400,3671091550,37800,37800,37800,37750,109
20241021,145300,3666974600,37800,37800,37800,37750,243
20241021,145200,3657792600,37800,37800,37800,37750,238
20241021,145100,3648802900,37800,37800,37800,37750,246
20241021,145000,3639510000,37800,37800,37800,37750,358
20241021,144900,3625987650,37750,37750,37800,37750,433
20241021,144800,3609631200,37800,37750,37800,37750,271
20241021,144700,3599399050,37750,37800,37800,37750,364
20241021,144600,3585649300,37800,37800,37800,37800,13
20241021,144500,3585157900,37800,37800,37800,37750,548
20241021,144400,3564457450,37800,37750,37800,37750,3408
20241021,144300,3435799750,37750,37750,37750,37750,266
20241021,144200,3425758250,37750,37700,37750,37700,140
20241021,144100,3420474550,37750,37750,37750,37700,311
20241021,144000,3408736400,37750,37750,37750,37700,53
20241021,143900,3406735700,37750,37750,37750,37700,241
20241021,143800,3397648800,37750,37750,37750,37700,121
20241021,143700,3393082600,37750,37750,37750,37700,63
20241021,143600,3390706100,37750,37750,37750,37750,14
20241021,143500,3390177600,37750,37750,37750,37700,66
20241021,143400,3387686600,37750,37750,37750,37750,67
20241021,143300,3385157350,37750,37750,37750,37750,10
20241021,143200,3384779850,37750,37750,37750,37750,193
20241021,143100,3377494100,37750,37750,37750,37700,51
20241021,143000,3375569350,37750,37750,37750,37750,151
20241021,142900,3369869100,37750,37750,37750,37700,13
20241021,142800,3369378400,37750,37700,37750,37700,134
20241021,142700,3364322200,37750,37750,37750,37700,302
20241021,142600,3352924000,37750,37750,37750,37750,137
20241021,142500,3347752250,37750,37750,37750,37750,75
20241021,142400,3344921000,37750,37750,37750,37700,1665
20241021,142300,3282070400,37750,37750,37750,37700,48
20241021,142200,3280260200,37750,37700,37750,37700,147
20241021,142100,3274713000,37750,37700,37750,37700,19
20241021,142000,3273996250,37750,37700,37750,37700,12
20241021,141900,3273543400,37750,37750,37750,37750,116
20241021,141800,3269164400,37750,37750,37750,37750,17
20241021,141700,3268522650,37750,37750,37750,37700,68
20241021,141600,3265958400,37750,37750,37750,37750,61
20241021,141500,3263655650,37750,37750,37750,37700,16
20241021,141400,3263051750,37750,37750,37750,37700,89
20241021,141300,3259692450,37700,37700,37750,37700,63
20241021,141200,3257316400,37750,37750,37750,37750,7
20241021,141100,3257052150,37700,37700,37750,37700,200
20241021,141000,3249512000,37700,37750,37750,37650,3116
20241021,140900,3132053300,37750,37750,37750,37700,31
20241021,140800,3130883650,37750,37750,37750,37750,41
20241021,140700,3129335900,37750,37750,37750,37700,150
20241021,140600,3123675550,37700,37700,37750,37700,77
20241021,140500,3120770500,37750,37750,37750,37750,51
20241021,140400,3118845250,37750,37700,37750,37700,673
20241021,140300,3093467300,37700,37650,37700,37650,68
20241021,140200,3090906400,37700,37700,37700,37700,60
20241021,140100,3088644400,37700,37650,37700,37650,388
20241021,140000,3074018350,37700,37650,37700,37650,223
20241021,135900,3065611300,37650,37700,37700,37650,16
20241021,135800,3065008600,37700,37700,37700,37700,74
20241021,135700,3062218800,37700,37700,37700,37700,6
20241021,135600,3061992600,37700,37700,37700,37650,43
20241021,135500,3060372000,37700,37700,37700,37650,145
20241021,135400,3054908550,37700,37700,37700,37700,33
20241021,135300,3053664450,37700,37700,37700,37700,17
20241021,135200,3053023550,37700,37700,37700,37650,213
20241021,135100,3044994000,37700,37700,37800,37650,1563
20241021,135000,2986072900,37700,37700,37700,37700,34
20241021,134900,2984791100,37700,37650,37700,37650,16
20241021,134800,2984188400,37700,37700,37700,37700,75
20241021,134700,2981360900,37700,37700,37700,37700,13
20241021,134600,2980870800,37650,37700,37750,37650,2058
20241021,134500,2903285750,37700,37700,37750,37650,748
20241021,134400,2875090750,37700,37750,37750,37650,530
20241021,134300,2855113050,37750,37750,37750,37650,94
20241021,134200,2851568350,37750,37800,37800,37700,667
20241021,134100,2826396950,37800,37800,37800,37750,178
20241021,134000,2819675050,37800,37800,37800,37750,38
20241021,133900,2818239750,37750,37800,37800,37750,148
20241021,133800,2812648400,37800,37800,37800,37750,22
20241021,133700,2811817300,37800,37800,37800,37800,22
20241021,133600,2810985700,37800,37800,37800,37800,73
20241021,133500,2808226300,37800,37800,37800,37750,205
20241021,133400,2800479950,37800,37850,37850,37800,53
20241021,133300,2798476400,37850,37800,37850,37750,865
20241021,133200,2765781200,37750,37850,37850,37750,241
20241021,133100,2756673900,37750,37800,37800,37750,14
20241021,133000,2756145250,37800,37700,37850,37700,1127
20241021,132900,2713567150,37800,37800,37800,37700,1051
20241021,132800,2673915900,37750,37700,37800,37700,1637
20241021,132700,2612122300,37700,37750,37750,37700,216
20241021,132600,2603974200,37750,37750,37750,37700,92
20241021,132500,2600505450,37700,37750,37750,37700,102
20241021,132400,2596658000,37750,37750,37750,37700,303
20241021,132300,2585231050,37700,37750,37750,37700,41
20241021,132200,2583685150,37750,37700,37750,37700,99
20241021,132100,2579949850,37700,37700,37750,37700,160
20241021,132000,2573917750,37650,37700,37700,37650,235
20241021,131900,2565063050,37700,37700,37700,37650,157
20241021,131800,2559145950,37650,37650,37700,37650,163
20241021,131700,2553004600,37700,37700,37700,37650,24
20241021,131600,2552100300,37650,37700,37700,37650,92
20241021,131500,2548636300,37700,37650,37700,37650,151
20241021,131400,2542944350,37700,37700,37700,37650,69
20241021,131300,2540343950,37700,37700,37700,37650,36
20241021,131200,2538987300,37650,37700,37700,37650,88
20241021,131100,2535672250,37700,37700,37700,37650,120
20241021,131000,2531151100,37700,37650,37700,37650,158
20241021,130900,2525201450,37700,37650,37700,37650,71
20241021,130800,2522524950,37600,37650,37650,37600,115
20241021,130700,2518199750,37650,37650,37700,37650,13
20241021,130600,2517710250,37650,37700,37700,37600,138
20241021,130500,2512511750,37650,37700,37700,37650,230
20241021,130400,2503851400,37700,37700,37700,37650,6
20241021,130300,2503625350,37700,37700,37700,37650,65
20241021,130200,2501176850,37700,37700,37700,37700,60
20241021,130100,2498914850,37700,37650,37700,37650,106
20241021,130000,2494923250,37700,37650,37700,37650,74
20241021,125900,2492133500,37700,37650,37700,37600,95
20241021,125800,2488557500,37650,37650,37650,37650,34
20241021,125700,2487277400,37600,37700,37700,37600,223
20241021,125600,2478885350,37700,37650,37700,37650,85
20241021,125500,2475681950,37700,37700,37700,37650,29
20241021,125400,2474589550,37700,37700,37700,37650,5
20241021,125300,2474401200,37700,37700,37750,37650,240
20241021,125200,2465353750,37700,37750,37750,37700,402
20241021,125100,2450198200,37700,37750,37750,37700,148
20241021,125000,2444617400,37700,37700,37700,37650,338
20241021,124900,2431880100,37650,37650,37700,37650,37
20241021,124800,2430486000,37700,37700,37700,37650,243
20241021,124700,2421326100,37700,37650,37700,37650,82
20241021,124600,2418234850,37700,37700,37700,37650,60
20241021,124500,2415975450,37700,37650,37700,37650,50
20241021,124400,2414092800,37700,37700,37700,37650,56
20241021,124300,2411983000,37700,37700,37700,37650,73
20241021,124200,2409231200,37700,37700,37700,37650,152
20241021,124100,2403505400,37650,37750,37750,37650,536
20241021,124000,2383300150,37700,37750,37750,37700,55
20241021,123900,2381225550,37750,37750,37750,37700,242
20241021,123800,2372090700,37750,37750,37750,37700,176
20241021,123700,2365451650,37750,37700,37750,37700,16
20241021,123600,2364848200,37700,37750,37750,37700,65
20241021,123500,2362396500,37750,37800,37800,37700,498
20241021,123400,2343601250,37750,37750,37750,37700,355
20241021,123300,2330200500,37750,37700,37750,37700,39
20241021,123200,2328730000,37750,37750,37750,37750,146
20241021,123100,2323218500,37750,37750,37750,37700,91
20241021,123000,2319786300,37750,37750,37750,37750,75
20241021,122900,2316955050,37700,37750,37750,37700,94
20241021,122800,2313408150,37750,37700,37750,37700,134
20241021,122700,2308350000,37700,37750,37750,37700,1431
20241021,122600,2254343750,37750,37750,37750,37700,10
20241021,122500,2253966400,37750,37700,37750,37700,86
20241021,122400,2250721400,37700,37700,37750,37700,90
20241021,122300,2247328000,37700,37700,37750,37700,711
20241021,122200,2220519950,37700,37700,37700,37650,13
20241021,122100,2220030100,37650,37700,37700,37650,327
20241021,122000,2207708100,37700,37600,37700,37600,87
20241021,121900,2204433200,37600,37600,37650,37600,473
20241021,121800,2186625850,37650,37600,37650,37600,18
20241021,121700,2185948800,37650,37650,37650,37600,70
20241021,121600,2183314550,37650,37650,37650,37600,122
20241021,121500,2178724600,37650,37650,37650,37600,25
20241021,121400,2177783700,37650,37650,37650,37600,99
20241021,121300,2174057850,37650,37650,37650,37600,26
20241021,121200,2173079500,37650,37600,37650,37600,65
20241021,121100,2170635000,37650,37650,37650,37650,23
20241021,121000,2169769050,37600,37600,37650,37600,136
20241021,120900,2164652300,37600,37650,37650,37600,14
20241021,120800,2164125800,37650,37650,37650,37600,73
20241021,120700,2161380050,37650,37650,37650,37650,60
20241021,120600,2159121050,37650,37650,37650,37600,199
20241021,120500,2151637450,37650,37600,37700,37600,102
20241021,120400,2147797400,37600,37700,37700,37600,201
20241021,120300,2140230350,37700,37650,37700,37650,39
20241021,120200,2138761800,37650,37700,37700,37600,113
20241021,120100,2134509000,37700,37700,37700,37650,113
20241021,120000,2130251350,37650,37650,37700,37650,243
20241021,115900,2121102250,37700,37700,37700,37650,198
20241021,115800,2113646150,37650,37700,37700,37650,124
20241021,115700,2108974100,37650,37700,37700,37650,144
20241021,115600,2103552100,37700,37650,37700,37650,13
20241021,115500,2103062500,37650,37650,37700,37650,162
20241021,115400,2096959550,37700,37700,37700,37650,6
20241021,115300,2096733500,37650,37700,37700,37650,54
20241021,115200,2094700250,37650,37650,37700,37600,126
20241021,115100,2089956750,37600,37600,37650,37600,33
20241021,115000,2088715750,37600,37650,37650,37600,38
20241021,114900,2087285200,37600,37700,37700,37600,456
20241021,114800,2070105150,37700,37650,37700,37600,290
20241021,114700,2059187650,37650,37650,37700,37600,22
20241021,114600,2058359600,37650,37700,37700,37600,132
20241021,114500,2053390000,37700,37700,37700,37650,36
20241021,114400,2052033900,37700,37650,37700,37650,23
20241021,114300,2051167700,37650,37700,37700,37650,232
20241021,114200,2042427100,37650,37600,37700,37600,291
20241021,114100,2031474950,37650,37750,37750,37650,1476
20241021,114000,1975864300,37700,37750,37750,37700,84
20241021,113900,1972696100,37700,37750,37750,37700,254
20241021,113800,1963114600,37750,37700,37750,37700,237
20241021,113700,1954179550,37750,37700,37750,37700,25
20241021,113600,1953236800,37700,37700,37750,37700,201
20241021,113500,1945655950,37750,37700,37750,37700,52
20241021,113400,1943694250,37700,37750,37750,37700,137
20241021,113300,1938528900,37700,37700,37750,37700,169
20241021,113200,1932154150,37700,37750,37750,37700,62
20241021,113100,1929815300,37650,37650,37750,37650,499
20241021,113000,1911007150,37650,37750,37750,37650,1155
20241021,112900,1867460100,37750,37700,37750,37700,22
20241021,112800,1866630500,37700,37700,37750,37700,894
20241021,112700,1832925700,37700,37650,37700,37650,246
20241021,112600,1823663600,37700,37700,37700,37650,49
20241021,112500,1821817650,37650,37700,37700,37650,194
20241021,112400,1814513500,37650,37700,37700,37650,127
20241021,112300,1809728000,37700,37650,37700,37650,154
20241021,112200,1803929800,37650,37650,37700,37650,293
20241021,112100,1792896900,37650,37700,37700,37650,211
20241021,112000,1784947500,37650,37700,37700,37650,50
20241021,111900,1783063550,37650,37700,37700,37650,458
20241021,111800,1765803050,37750,37700,37750,37700,93
20241021,111700,1762293800,37700,37700,37700,37700,71
20241021,111600,1759617100,37750,37650,37750,37650,586
20241021,111500,1737521000,37650,37700,37700,37650,68
20241021,111400,1734957850,37700,37650,37700,37650,24
20241021,111300,1734053700,37700,37700,37700,37650,38
20241021,111200,1732622400,37700,37700,37700,37650,373
20241021,111100,1718566700,37650,37700,37700,37650,18
20241021,111000,1717888350,37700,37650,37700,37650,24
20241021,110900,1716984500,37650,37700,37700,37650,222
20241021,110800,1708620200,37650,37600,37700,37600,1171
20241021,110700,1664504350,37650,37600,37650,37600,14
20241021,110600,1663977300,37600,37650,37650,37550,135
20241021,110500,1658900450,37600,37750,37750,37600,1441
20241021,110400,1604596400,37750,37750,37750,37700,66
20241021,110300,1602107400,37750,37700,37750,37700,49
20241021,110200,1600259000,37700,37750,37750,37700,117
20241021,110100,1595843750,37750,37700,37750,37700,1513
20241021,110000,1538737700,37700,37700,37750,37650,2341
20241021,105900,1450419500,37700,37700,37700,37650,57
20241021,105800,1448272800,37700,37650,37700,37650,76
20241021,105700,1445410900,37700,37650,37700,37600,995
20241021,105600,1407955100,37650,37650,37650,37600,88
20241021,105500,1404645600,37650,37650,37700,37600,514
20241021,105400,1385297000,37650,37650,37700,37650,89
20241021,105300,1381945250,37700,37650,37700,37650,171
20241021,105200,1375503200,37700,37700,37700,37650,246
20241021,105100,1366234400,37700,37700,37700,37650,152
20241021,105000,1360508200,37700,37650,37700,37600,1435
20241021,104900,1306477600,37600,37650,37650,37600,67
20241021,104800,1303957650,37600,37650,37700,37600,143
20241021,104700,1298575750,37600,37700,37700,37600,1410
20241021,104600,1245495650,37700,37650,37700,37650,57
20241021,104500,1243347900,37650,37700,37700,37650,237
20241021,104400,1234418350,37700,37700,37700,37650,271
20241021,104300,1224204400,37700,37600,37700,37550,2571
20241021,104200,1127451500,37600,37600,37600,37550,146
20241021,104100,1121965400,37600,37600,37600,37550,187
20241021,104000,1114942150,37600,37600,37600,37550,81
20241021,103900,1111897350,37550,37600,37600,37550,90
20241021,103800,1108517300,37600,37650,37650,37550,664
20241021,103700,1083550300,37650,37650,37650,37600,54
20241021,103600,1081519500,37650,37600,37650,37600,238
20241021,103500,1072570150,37650,37650,37650,37600,68
20241021,103400,1070010450,37600,37600,37650,37550,383
20241021,103300,1055609850,37600,37600,37600,37550,28
20241021,103200,1054557300,37550,37650,37650,37550,787
20241021,103100,1024968300,37650,37650,37650,37600,56
20241021,103000,1022861650,37650,37600,37650,37600,121
20241021,102900,1018310900,37650,37600,37650,37600,85
20241021,102800,1015111750,37600,37650,37650,37600,7
20241021,102700,1014848450,37600,37550,37600,37550,604
20241021,102600,992143550,37600,37650,37650,37550,96
20241021,102500,988531650,37500,37650,37650,37500,1055
20241021,102400,948879100,37600,37550,37600,37500,974
20241021,102300,912270700,37500,37550,37550,37500,246
20241021,102200,903040150,37500,37550,37550,37500,18
20241021,102100,902364550,37550,37500,37550,37500,161
20241021,102000,896320350,37550,37550,37550,37500,169
20241021,101900,889977250,37500,37500,37500,37500,64
20241021,101800,887577250,37550,37500,37550,37500,2
20241021,101700,887502200,37500,37550,37550,37500,324
20241021,101600,875339900,37550,37550,37600,37550,113
20241021,101500,871093100,37550,37600,37600,37550,164
20241021,101400,864930800,37600,37650,37650,37550,366
20241021,101300,851169400,37600,37550,37600,37550,115
20241021,101200,846846150,37550,37600,37600,37550,131
20241021,101100,841925250,37600,37550,37600,37550,30
20241021,101000,840797750,37600,37600,37600,37550,107
20241021,100900,836775200,37600,37500,37600,37500,284
20241021,100800,826120500,37500,37500,37600,37500,47
20241021,100700,824357900,37550,37550,37600,37550,135
20241021,100600,819288600,37500,37550,37550,37500,112
20241021,100500,815085900,37550,37600,37600,37550,204
20241021,100400,807425600,37550,37550,37600,37550,126
20241021,100300,802691150,37600,37550,37600,37550,277
20241021,100200,792289750,37550,37500,37550,37500,102
20241021,100100,788460050,37550,37500,37550,37500,14
20241021,100000,787935000,37500,37600,37600,37500,210
20241021,095900,780052750,37500,37500,37600,37500,439
20241021,095800,763556350,37500,37550,37550,37500,484
20241021,095700,745386300,37550,37600,37600,37550,265
20241021,095600,735434100,37550,37550,37600,37550,64
20241021,095500,733030650,37550,37550,37550,37550,29
20241021,095400,731941700,37550,37600,37600,37550,67
20241021,095300,729422750,37550,37600,37600,37550,120
20241021,095200,724916700,37550,37550,37600,37550,63
20241021,095100,722548650,37550,37550,37550,37550,177
20241021,095000,715902300,37500,37550,37550,37500,503
20241021,094900,697017650,37550,37550,37600,37550,128
20241021,094800,692209900,37600,37550,37600,37550,18
20241021,094700,691533850,37650,37650,37650,37550,722
20241021,094600,664388300,37700,37650,37700,37600,273
20241021,094500,654111850,37600,37600,37600,37600,73
20241021,094400,651367050,37650,37600,37700,37600,680
20241021,094300,625773200,37600,37600,37600,37600,108
20241021,094200,621712400,37650,37650,37650,37600,767
20241021,094100,592835500,37650,37650,37650,37600,147
20241021,094000,587306350,37650,37650,37650,37600,270
20241021,093900,577141500,37650,37650,37650,37600,7
20241021,093800,576878200,37600,37650,37700,37600,152
20241021,093700,571157900,37650,37650,37700,37650,320
20241021,093600,559108500,37650,37650,37700,37600,76
20241021,093500,556248800,37650,37650,37650,37600,660
20241021,093400,531403900,37700,37700,37700,37650,531
20241021,093300,511392100,37650,37600,37750,37600,1108
20241021,093200,469652050,37550,37600,37600,37550,33
20241021,093100,468411900,37650,37650,37650,37650,13
20241021,093000,467922450,37650,37550,37650,37550,204
20241021,092900,460254750,37550,37550,37550,37550,5
20241021,092800,460067000,37550,37550,37550,37500,403
20241021,092700,444939400,37550,37550,37600,37550,137
20241021,092600,439794200,37600,37550,37600,37550,148
20241021,092500,434234450,37600,37650,37650,37600,16
20241021,092400,433632700,37600,37550,37600,37550,427
20241021,092300,417586400,37550,37550,37550,37500,30
20241021,092200,416460450,37500,37550,37550,37500,144
20241021,092100,411056500,37550,37500,37550,37500,57
20241021,092000,408918150,37500,37500,37500,37450,113
20241021,091900,404683900,37500,37500,37500,37450,89
20241021,091800,401347700,37500,37450,37550,37450,94
20241021,091700,397824050,37400,37400,37450,37400,204
20241021,091600,390192550,37400,37450,37450,37400,155
20241021,091500,384390800,37400,37400,37400,37400,117
20241021,091400,380015000,37450,37450,37500,37400,445
20241021,091300,363353900,37450,37400,37450,37400,215
20241021,091200,355309950,37350,37450,37450,37350,980
20241021,091100,318642400,37450,37500,37550,37450,147
20241021,091000,313133800,37500,37450,37600,37450,799
20241021,090900,283185550,37400,37450,37450,37400,716
20241021,090800,256407000,37450,37450,37450,37400,382
20241021,090700,242106200,37450,37650,37650,37450,688
20241021,090600,216300100,37600,37650,37650,37600,654
20241021,090500,191705800,37600,37600,37700,37600,1103
20241021,090400,150184050,37600,37600,37650,37600,212
20241021,090300,142212750,37650,37650,37700,37650,917
20241021,090200,107687550,37650,37600,37650,37600,231
20241021,090100,99001300,37650,37750,37750,37650,1440
20241021,090000,44725450,37750,37650,37750,37650,1187