KissMeData/161580/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203000,25895137450,22450,22450,22450,22450,13133
20241021,202900,25895137450,22450,22450,22450,22450,0
20241021,202800,25895137450,22450,22450,22450,22450,0
20241021,202700,25895137450,22450,22450,22450,22450,0
20241021,202600,25895137450,22450,22450,22450,22450,0
20241021,202500,25895137450,22450,22450,22450,22450,0
20241021,202400,25895137450,22450,22450,22450,22450,0
20241021,202300,25895137450,22450,22450,22450,22450,0
20241021,202200,25895137450,22450,22450,22450,22450,0
20241021,202100,25895137450,22450,22450,22450,22450,0
20241021,202000,25895137450,22450,22450,22450,22450,0
20241021,201900,25895137450,22450,22450,22450,22450,0
20241021,201800,25895137450,22450,22450,22450,22450,0
20241021,201700,25895137450,22450,22450,22450,22450,0
20241021,201600,25895137450,22450,22450,22450,22450,0
20241021,201500,25895137450,22450,22450,22450,22450,0
20241021,201400,25895137450,22450,22450,22450,22450,0
20241021,201300,25895137450,22450,22450,22450,22450,0
20241021,201200,25895137450,22450,22450,22450,22450,0
20241021,201100,25895137450,22450,22450,22450,22450,0
20241021,201000,25895137450,22450,22450,22450,22450,0
20241021,200900,25895137450,22450,22450,22450,22450,0
20241021,200800,25895137450,22450,22450,22450,22450,0
20241021,200700,25895137450,22450,22450,22450,22450,0
20241021,200600,25895137450,22450,22450,22450,22450,0
20241021,200500,25895137450,22450,22450,22450,22450,0
20241021,200400,25895137450,22450,22450,22450,22450,0
20241021,200300,25895137450,22450,22450,22450,22450,0
20241021,200200,25895137450,22450,22450,22450,22450,0
20241021,200100,25895137450,22450,22450,22450,22450,0
20241021,200000,25895137450,22450,22450,22450,22450,13133
20241021,195900,25895137450,22450,22450,22450,22450,0
20241021,195800,25895137450,22450,22450,22450,22450,0
20241021,195700,25895137450,22450,22450,22450,22450,0
20241021,195600,25895137450,22450,22450,22450,22450,0
20241021,195500,25895137450,22450,22450,22450,22450,0
20241021,195400,25895137450,22450,22450,22450,22450,0
20241021,195300,25895137450,22450,22450,22450,22450,0
20241021,195200,25895137450,22450,22450,22450,22450,0
20241021,195100,25895137450,22450,22450,22450,22450,0
20241021,195000,25895137450,22450,22450,22450,22450,0
20241021,194900,25895137450,22450,22450,22450,22450,0
20241021,194800,25895137450,22450,22450,22450,22450,0
20241021,194700,25895137450,22450,22450,22450,22450,0
20241021,194600,25895137450,22450,22450,22450,22450,0
20241021,194500,25895137450,22450,22450,22450,22450,0
20241021,194400,25895137450,22450,22450,22450,22450,0
20241021,194300,25895137450,22450,22450,22450,22450,0
20241021,194200,25895137450,22450,22450,22450,22450,0
20241021,194100,25895137450,22450,22450,22450,22450,0
20241021,194000,25895137450,22450,22450,22450,22450,0
20241021,193900,25895137450,22450,22450,22450,22450,0
20241021,193800,25895137450,22450,22450,22450,22450,0
20241021,193700,25895137450,22450,22450,22450,22450,0
20241021,193600,25895137450,22450,22450,22450,22450,0
20241021,193500,25895137450,22450,22450,22450,22450,0
20241021,193400,25895137450,22450,22450,22450,22450,0
20241021,193300,25895137450,22450,22450,22450,22450,0
20241021,193200,25895137450,22450,22450,22450,22450,0
20241021,193100,25895137450,22450,22450,22450,22450,0
20241021,193000,25895137450,22450,22450,22450,22450,13133
20241021,192900,25895137450,22450,22450,22450,22450,0
20241021,192800,25895137450,22450,22450,22450,22450,0
20241021,192700,25895137450,22450,22450,22450,22450,0
20241021,192600,25895137450,22450,22450,22450,22450,0
20241021,192500,25895137450,22450,22450,22450,22450,0
20241021,192400,25895137450,22450,22450,22450,22450,0
20241021,192300,25895137450,22450,22450,22450,22450,0
20241021,192200,25895137450,22450,22450,22450,22450,0
20241021,192100,25895137450,22450,22450,22450,22450,0
20241021,192000,25895137450,22450,22450,22450,22450,0
20241021,191900,25895137450,22450,22450,22450,22450,0
20241021,191800,25895137450,22450,22450,22450,22450,0
20241021,191700,25895137450,22450,22450,22450,22450,0
20241021,191600,25895137450,22450,22450,22450,22450,0
20241021,191500,25895137450,22450,22450,22450,22450,0
20241021,191400,25895137450,22450,22450,22450,22450,0
20241021,191300,25895137450,22450,22450,22450,22450,0
20241021,191200,25895137450,22450,22450,22450,22450,0
20241021,191100,25895137450,22450,22450,22450,22450,0
20241021,191000,25895137450,22450,22450,22450,22450,0
20241021,190900,25895137450,22450,22450,22450,22450,0
20241021,190800,25895137450,22450,22450,22450,22450,0
20241021,190700,25895137450,22450,22450,22450,22450,0
20241021,190600,25895137450,22450,22450,22450,22450,0
20241021,190500,25895137450,22450,22450,22450,22450,0
20241021,190400,25895137450,22450,22450,22450,22450,0
20241021,190300,25895137450,22450,22450,22450,22450,0
20241021,190200,25895137450,22450,22450,22450,22450,0
20241021,190100,25895137450,22450,22450,22450,22450,0
20241021,190000,25895137450,22450,22450,22450,22450,13133
20241021,185900,25895137450,22450,22450,22450,22450,0
20241021,185800,25895137450,22450,22450,22450,22450,0
20241021,185700,25895137450,22450,22450,22450,22450,0
20241021,185600,25895137450,22450,22450,22450,22450,0
20241021,185500,25895137450,22450,22450,22450,22450,0
20241021,185400,25895137450,22450,22450,22450,22450,0
20241021,185300,25895137450,22450,22450,22450,22450,0
20241021,185200,25895137450,22450,22450,22450,22450,0
20241021,185100,25895137450,22450,22450,22450,22450,0
20241021,185000,25895137450,22450,22450,22450,22450,0
20241021,184900,25895137450,22450,22450,22450,22450,0
20241021,184800,25895137450,22450,22450,22450,22450,0
20241021,184700,25895137450,22450,22450,22450,22450,0
20241021,184600,25895137450,22450,22450,22450,22450,0
20241021,184500,25895137450,22450,22450,22450,22450,0
20241021,184400,25895137450,22450,22450,22450,22450,0
20241021,184300,25895137450,22450,22450,22450,22450,0
20241021,184200,25895137450,22450,22450,22450,22450,0
20241021,184100,25895137450,22450,22450,22450,22450,0
20241021,184000,25895137450,22450,22450,22450,22450,0
20241021,183900,25895137450,22450,22450,22450,22450,0
20241021,183800,25895137450,22450,22450,22450,22450,0
20241021,183700,25895137450,22450,22450,22450,22450,0
20241021,183600,25895137450,22450,22450,22450,22450,0
20241021,183500,25895137450,22450,22450,22450,22450,0
20241021,183400,25895137450,22450,22450,22450,22450,0
20241021,183300,25895137450,22450,22450,22450,22450,0
20241021,183200,25895137450,22450,22450,22450,22450,0
20241021,183100,25895137450,22450,22450,22450,22450,0
20241021,183000,25895137450,22450,22450,22450,22450,13133
20241021,182900,25895137450,22450,22450,22450,22450,0
20241021,182800,25895137450,22450,22450,22450,22450,0
20241021,182700,25895137450,22450,22450,22450,22450,0
20241021,182600,25895137450,22450,22450,22450,22450,0
20241021,182500,25895137450,22450,22450,22450,22450,0
20241021,182400,25895137450,22450,22450,22450,22450,0
20241021,182300,25895137450,22450,22450,22450,22450,0
20241021,182200,25895137450,22450,22450,22450,22450,0
20241021,182100,25895137450,22450,22450,22450,22450,0
20241021,182000,25895137450,22450,22450,22450,22450,0
20241021,181900,25895137450,22450,22450,22450,22450,0
20241021,181800,25895137450,22450,22450,22450,22450,0
20241021,181700,25895137450,22450,22450,22450,22450,0
20241021,181600,25895137450,22450,22450,22450,22450,0
20241021,181500,25895137450,22450,22450,22450,22450,0
20241021,181400,25895137450,22450,22450,22450,22450,0
20241021,181300,25895137450,22450,22450,22450,22450,0
20241021,181200,25895137450,22450,22450,22450,22450,0
20241021,181100,25895137450,22450,22450,22450,22450,0
20241021,181000,25895137450,22450,22450,22450,22450,0
20241021,180900,25895137450,22450,22450,22450,22450,0
20241021,180800,25895137450,22450,22450,22450,22450,0
20241021,180700,25895137450,22450,22450,22450,22450,0
20241021,180600,25895137450,22450,22450,22450,22450,0
20241021,180500,25895137450,22450,22450,22450,22450,0
20241021,180400,25895137450,22450,22450,22450,22450,0
20241021,180300,25895137450,22450,22450,22450,22450,0
20241021,180200,25895137450,22450,22450,22450,22450,0
20241021,180100,25895137450,22450,22450,22450,22450,0
20241021,180000,25895137450,22450,22450,22450,22450,13133
20241021,175900,25895137450,22450,22450,22450,22450,0
20241021,175800,25895137450,22450,22450,22450,22450,0
20241021,175700,25895137450,22450,22450,22450,22450,0
20241021,175600,25895137450,22450,22450,22450,22450,0
20241021,175500,25895137450,22450,22450,22450,22450,0
20241021,175400,25895137450,22450,22450,22450,22450,0
20241021,175300,25895137450,22450,22450,22450,22450,0
20241021,175200,25895137450,22450,22450,22450,22450,0
20241021,175100,25895137450,22450,22450,22450,22450,0
20241021,175000,25895137450,22450,22450,22450,22450,0
20241021,174900,25895137450,22450,22450,22450,22450,0
20241021,174800,25895137450,22450,22450,22450,22450,0
20241021,174700,25895137450,22450,22450,22450,22450,0
20241021,174600,25895137450,22450,22450,22450,22450,0
20241021,174500,25895137450,22450,22450,22450,22450,0
20241021,174400,25895137450,22450,22450,22450,22450,0
20241021,174300,25895137450,22450,22450,22450,22450,0
20241021,174200,25895137450,22450,22450,22450,22450,0
20241021,174100,25895137450,22450,22450,22450,22450,0
20241021,174000,25895137450,22450,22450,22450,22450,0
20241021,173900,25895137450,22450,22450,22450,22450,0
20241021,173800,25895137450,22450,22450,22450,22450,0
20241021,173700,25895137450,22450,22450,22450,22450,0
20241021,173600,25895137450,22450,22450,22450,22450,0
20241021,173500,25895137450,22450,22450,22450,22450,0
20241021,173400,25895137450,22450,22450,22450,22450,0
20241021,173300,25895137450,22450,22450,22450,22450,0
20241021,173200,25895137450,22450,22450,22450,22450,0
20241021,173100,25895137450,22450,22450,22450,22450,0
20241021,173000,25895137450,22450,22450,22450,22450,13133
20241021,172900,25895137450,22450,22450,22450,22450,0
20241021,172800,25895137450,22450,22450,22450,22450,0
20241021,172700,25895137450,22450,22450,22450,22450,0
20241021,172600,25895137450,22450,22450,22450,22450,0
20241021,172500,25895137450,22450,22450,22450,22450,0
20241021,172400,25895137450,22450,22450,22450,22450,0
20241021,172300,25895137450,22450,22450,22450,22450,0
20241021,172200,25895137450,22450,22450,22450,22450,0
20241021,172100,25895137450,22450,22450,22450,22450,0
20241021,172000,25895137450,22450,22450,22450,22450,0
20241021,171900,25895137450,22450,22450,22450,22450,0
20241021,171800,25895137450,22450,22450,22450,22450,0
20241021,171700,25895137450,22450,22450,22450,22450,0
20241021,171600,25895137450,22450,22450,22450,22450,0
20241021,171500,25895137450,22450,22450,22450,22450,0
20241021,171400,25895137450,22450,22450,22450,22450,0
20241021,171300,25895137450,22450,22450,22450,22450,0
20241021,171200,25895137450,22450,22450,22450,22450,0
20241021,171100,25895137450,22450,22450,22450,22450,0
20241021,171000,25895137450,22450,22450,22450,22450,0
20241021,170900,25895137450,22450,22450,22450,22450,0
20241021,170800,25895137450,22450,22450,22450,22450,0
20241021,170700,25895137450,22450,22450,22450,22450,0
20241021,170600,25895137450,22450,22450,22450,22450,0
20241021,170500,25895137450,22450,22450,22450,22450,0
20241021,170400,25895137450,22450,22450,22450,22450,0
20241021,170300,25895137450,22450,22450,22450,22450,0
20241021,170200,25895137450,22450,22450,22450,22450,0
20241021,170100,25895137450,22450,22450,22450,22450,0
20241021,170000,25895137450,22450,22450,22450,22450,13133
20241021,165900,25895137450,22450,22450,22450,22450,0
20241021,165800,25895137450,22450,22450,22450,22450,0
20241021,165700,25895137450,22450,22450,22450,22450,0
20241021,165600,25895137450,22450,22450,22450,22450,0
20241021,165500,25895137450,22450,22450,22450,22450,0
20241021,165400,25895137450,22450,22450,22450,22450,0
20241021,165300,25895137450,22450,22450,22450,22450,0
20241021,165200,25895137450,22450,22450,22450,22450,0
20241021,165100,25895137450,22450,22450,22450,22450,0
20241021,165000,25895137450,22450,22450,22450,22450,0
20241021,164900,25895137450,22450,22450,22450,22450,0
20241021,164800,25895137450,22450,22450,22450,22450,0
20241021,164700,25895137450,22450,22450,22450,22450,0
20241021,164600,25895137450,22450,22450,22450,22450,0
20241021,164500,25895137450,22450,22450,22450,22450,0
20241021,164400,25895137450,22450,22450,22450,22450,0
20241021,164300,25895137450,22450,22450,22450,22450,0
20241021,164200,25895137450,22450,22450,22450,22450,0
20241021,164100,25895137450,22450,22450,22450,22450,0
20241021,164000,25895137450,22450,22450,22450,22450,0
20241021,163900,25895137450,22450,22450,22450,22450,0
20241021,163800,25895137450,22450,22450,22450,22450,0
20241021,163700,25895137450,22450,22450,22450,22450,0
20241021,163600,25895137450,22450,22450,22450,22450,0
20241021,163500,25895137450,22450,22450,22450,22450,0
20241021,163400,25895137450,22450,22450,22450,22450,0
20241021,163300,25895137450,22450,22450,22450,22450,0
20241021,163200,25895137450,22450,22450,22450,22450,0
20241021,163100,25895137450,22450,22450,22450,22450,0
20241021,163000,25895137450,22450,22450,22450,22450,13133
20241021,162900,25895137450,22450,22450,22450,22450,0
20241021,162800,25895137450,22450,22450,22450,22450,0
20241021,162700,25895137450,22450,22450,22450,22450,0
20241021,162600,25895137450,22450,22450,22450,22450,0
20241021,162500,25895137450,22450,22450,22450,22450,0
20241021,162400,25895137450,22450,22450,22450,22450,0
20241021,162300,25895137450,22450,22450,22450,22450,0
20241021,162200,25895137450,22450,22450,22450,22450,0
20241021,162100,25895137450,22450,22450,22450,22450,0
20241021,162000,25895137450,22450,22450,22450,22450,0
20241021,161900,25895137450,22450,22450,22450,22450,0
20241021,161800,25895137450,22450,22450,22450,22450,0
20241021,161700,25895137450,22450,22450,22450,22450,0
20241021,161600,25895137450,22450,22450,22450,22450,0
20241021,161500,25895137450,22450,22450,22450,22450,0
20241021,161400,25895137450,22450,22450,22450,22450,0
20241021,161300,25895137450,22450,22450,22450,22450,0
20241021,161200,25895137450,22450,22450,22450,22450,0
20241021,161100,25895137450,22450,22450,22450,22450,0
20241021,161000,25895137450,22450,22450,22450,22450,0
20241021,160900,25895137450,22450,22450,22450,22450,0
20241021,160800,25895137450,22450,22450,22450,22450,0
20241021,160700,25895137450,22450,22450,22450,22450,0
20241021,160600,25895137450,22450,22450,22450,22450,0
20241021,160500,25895137450,22450,22450,22450,22450,0
20241021,160400,25895137450,22450,22450,22450,22450,0
20241021,160300,25895137450,22450,22450,22450,22450,0
20241021,160200,25895137450,22450,22450,22450,22450,0
20241021,160100,25895137450,22450,22450,22450,22450,0
20241021,160000,25895137450,22450,22450,22450,22450,13133
20241021,155900,25895137450,22450,22450,22450,22450,0
20241021,155800,25895137450,22450,22450,22450,22450,0
20241021,155700,25895137450,22450,22450,22450,22450,0
20241021,155600,25895137450,22450,22450,22450,22450,0
20241021,155500,25895137450,22450,22450,22450,22450,0
20241021,155400,25895137450,22450,22450,22450,22450,0
20241021,155300,25895137450,22450,22450,22450,22450,0
20241021,155200,25895137450,22450,22450,22450,22450,0
20241021,155100,25895137450,22450,22450,22450,22450,0
20241021,155000,25895137450,22450,22450,22450,22450,0
20241021,154900,25895137450,22450,22450,22450,22450,0
20241021,154800,25895137450,22450,22450,22450,22450,0
20241021,154700,25895137450,22450,22450,22450,22450,0
20241021,154600,25895137450,22450,22450,22450,22450,0
20241021,154500,25895137450,22450,22450,22450,22450,0
20241021,154400,25895137450,22450,22450,22450,22450,0
20241021,154300,25895137450,22450,22450,22450,22450,0
20241021,154200,25895137450,22450,22450,22450,22450,0
20241021,154100,25895137450,22450,22450,22450,22450,0
20241021,154000,25895137450,22450,22450,22450,22450,0
20241021,153900,25895137450,22450,22450,22450,22450,0
20241021,153800,25895137450,22450,22450,22450,22450,0
20241021,153700,25895137450,22450,22450,22450,22450,0
20241021,153600,25895137450,22450,22450,22450,22450,0
20241021,153500,25895137450,22450,22450,22450,22450,0
20241021,153400,25895137450,22450,22450,22450,22450,0
20241021,153300,25895137450,22450,22450,22450,22450,0
20241021,153200,25895137450,22450,22450,22450,22450,0
20241021,153100,25895137450,22450,22450,22450,22450,0
20241021,153000,25895137450,22450,22450,22450,22450,26266
20241021,152900,25600301600,22500,22500,22500,22500,0
20241021,152800,25600301600,22500,22500,22500,22500,0
20241021,152700,25600301600,22500,22500,22500,22500,0
20241021,152600,25600301600,22500,22500,22500,22500,0
20241021,152500,25600301600,22500,22500,22500,22500,0
20241021,152400,25600301600,22500,22500,22500,22500,0
20241021,152300,25600301600,22500,22500,22500,22500,0
20241021,152200,25600301600,22500,22500,22500,22500,0
20241021,152100,25600301600,22500,22500,22500,22500,0
20241021,152000,25600301600,22500,22500,22500,22500,0
20241021,151900,25600301600,22500,22600,22600,22500,6978
20241021,151800,25443109050,22600,22650,22650,22550,1095
20241021,151700,25418357950,22650,22600,22650,22550,2259
20241021,151600,25367314300,22650,22600,22650,22550,3108
20241021,151500,25297124200,22600,22600,22650,22550,2894
20241021,151400,25231720550,22600,22600,22600,22550,2353
20241021,151300,25178576350,22600,22550,22600,22550,1382
20241021,151200,25147346750,22600,22550,22600,22550,3979
20241021,151100,25057479550,22550,22550,22600,22500,2604
20241021,151000,24998755300,22550,22600,22600,22500,1721
20241021,150900,24959936950,22600,22600,22600,22500,2712
20241021,150800,24898723150,22600,22600,22600,22550,2379
20241021,150700,24845010800,22600,22600,22600,22550,1251
20241021,150600,24816739200,22600,22600,22650,22550,1823
20241021,150500,24775530950,22600,22600,22600,22550,1878
20241021,150400,24733095950,22600,22600,22600,22550,842
20241021,150300,24714081100,22600,22600,22600,22600,338
20241021,150200,24706442300,22600,22600,22600,22550,480
20241021,150100,24695612750,22650,22600,22650,22550,2705
20241021,150000,24634407650,22600,22600,22600,22550,642
20241021,145900,24619901400,22600,22600,22600,22550,225
20241021,145800,24614816500,22550,22550,22600,22550,782
20241021,145700,24597181450,22550,22550,22600,22550,504
20241021,145600,24585805050,22550,22650,22650,22550,3026
20241021,145500,24517439850,22650,22650,22650,22650,1532
20241021,145400,24482740050,22650,22600,22650,22600,522
20241021,145300,24470917300,22600,22650,22650,22600,203
20241021,145200,24466322450,22650,22650,22700,22650,2016
20241021,145100,24420658450,22650,22650,22650,22600,953
20241021,145000,24399075050,22650,22550,22650,22550,2276
20241021,144900,24347604750,22550,22600,22600,22550,812
20241021,144800,24329274000,22550,22650,22650,22550,7011
20241021,144700,24170820900,22650,22600,22650,22600,2265
20241021,144600,24119626750,22600,22550,22600,22500,651
20241021,144500,24104923550,22550,22550,22600,22550,1303
20241021,144400,24075504150,22550,22500,22550,22500,314
20241021,144300,24068424600,22550,22550,22550,22500,185
20241021,144200,24064259550,22550,22550,22550,22550,163
20241021,144100,24060583900,22500,22550,22550,22500,1555
20241021,144000,24025528100,22550,22600,22600,22550,608
20241021,143900,24011794800,22550,22550,22550,22500,1614
20241021,143800,23975399150,22550,22550,22550,22550,199
20241021,143700,23970911700,22550,22550,22550,22550,160
20241021,143600,23967303700,22550,22550,22550,22500,297
20241021,143500,23960606800,22500,22500,22500,22450,738
20241021,143400,23944014300,22500,22500,22500,22500,269
20241021,143300,23937961800,22500,22450,22550,22450,86
20241021,143200,23936028550,22450,22500,22500,22450,145
20241021,143100,23932766650,22500,22500,22500,22500,109
20241021,143000,23930314150,22500,22500,22550,22500,63
20241021,142900,23928896600,22500,22550,22550,22500,374
20241021,142800,23920474400,22500,22500,22600,22450,1269
20241021,142700,23891887800,22500,22500,22500,22450,801
20241021,142600,23873902950,22450,22500,22550,22450,363
20241021,142500,23865735350,22500,22450,22500,22450,144
20241021,142400,23862499050,22450,22500,22500,22450,575
20241021,142300,23849583350,22500,22500,22500,22450,29
20241021,142200,23848931350,22450,22450,22450,22450,270
20241021,142100,23842869850,22450,22450,22450,22450,60
20241021,142000,23841522850,22450,22500,22500,22450,329
20241021,141900,23834136700,22500,22500,22500,22450,57
20241021,141800,23832855300,22550,22550,22550,22550,124
20241021,141700,23830059100,22550,22450,22550,22450,1765
20241021,141600,23790331150,22450,22400,22450,22400,62
20241021,141500,23788939700,22400,22400,22400,22400,516
20241021,141400,23777381300,22400,22400,22400,22400,408
20241021,141300,23768242100,22400,22450,22450,22400,147
20241021,141200,23764942050,22400,22400,22450,22400,431
20241021,141100,23755280100,22400,22350,22400,22350,478
20241021,141000,23744573900,22350,22400,22400,22350,446
20241021,140900,23734605250,22400,22400,22400,22350,994
20241021,140800,23712352550,22350,22350,22400,22350,467
20241021,140700,23701893050,22350,22350,22400,22350,468
20241021,140600,23691417100,22350,22350,22500,22350,1489
20241021,140500,23658018350,22350,22350,22400,22350,177
20241021,140400,23654057150,22400,22400,22450,22350,1499
20241021,140300,23620479500,22400,22400,22450,22400,63
20241021,140200,23619067450,22450,22450,22450,22450,13
20241021,140100,23618775600,22450,22400,22450,22400,81
20241021,140000,23616959650,22400,22350,22400,22350,543
20241021,135900,23604799300,22350,22300,22350,22300,586
20241021,135800,23591702400,22300,22350,22350,22300,732
20241021,135700,23575376600,22350,22400,22400,22300,1858
20241021,135600,23533840750,22400,22350,22400,22350,21
20241021,135500,23533371100,22350,22350,22400,22350,1278
20241021,135400,23504749000,22350,22300,22400,22300,517
20241021,135300,23493196500,22350,22350,22350,22350,557
20241021,135200,23480747550,22350,22350,22350,22350,36
20241021,135100,23479942950,22350,22350,22400,22350,169
20241021,135000,23476164950,22350,22350,22400,22350,96
20241021,134900,23474019300,22350,22350,22350,22300,529
20241021,134800,23462202700,22350,22350,22350,22300,869
20241021,134700,23442788450,22350,22350,22350,22300,842
20241021,134600,23423971850,22350,22350,22400,22300,1353
20241021,134500,23393732300,22350,22350,22400,22350,2777
20241021,134400,23331666300,22350,22400,22400,22350,2967
20241021,134300,23265272450,22400,22500,22500,22350,6417
20241021,134200,23121386450,22500,22450,22500,22450,41
20241021,134100,23120465450,22500,22500,22500,22450,215
20241021,134000,23115633050,22500,22450,22500,22450,720
20241021,133900,23099468800,22500,22450,22500,22450,142
20241021,133800,23096276200,22450,22550,22600,22450,2356
20241021,133700,23043311550,22600,22500,22600,22500,474
20241021,133600,23032644350,22500,22600,22600,22500,680
20241021,133500,23017312600,22550,22550,22600,22550,249
20241021,133400,23011697600,22550,22650,22650,22550,54
20241021,133300,23010479200,22650,22550,22650,22550,1186
20241021,133200,22983704600,22550,22550,22550,22550,370
20241021,133100,22975361100,22550,22550,22550,22550,30
20241021,133000,22974684600,22550,22550,22550,22550,340
20241021,132900,22967017600,22550,22550,22550,22550,344
20241021,132800,22959260400,22550,22550,22550,22550,567
20241021,132700,22946474550,22600,22550,22600,22550,260
20241021,132600,22940607950,22550,22600,22600,22550,11
20241021,132500,22940359400,22600,22550,22600,22550,7
20241021,132400,22940201250,22550,22550,22600,22550,23
20241021,132300,22939682450,22550,22550,22550,22500,1111
20241021,132200,22914668200,22600,22550,22700,22500,1939
20241021,132100,22870784000,22600,22650,22650,22600,146
20241021,132000,22867484350,22600,22600,22650,22550,657
20241021,131900,22852656750,22550,22550,22550,22550,389
20241021,131800,22843884800,22550,22550,22550,22500,178
20241021,131700,22839876050,22550,22600,22600,22500,1235
20241021,131600,22812055500,22600,22600,22600,22550,115
20241021,131500,22809459550,22600,22550,22600,22550,114
20241021,131400,22806888750,22600,22600,22600,22550,9
20241021,131300,22806685500,22600,22600,22650,22600,184
20241021,131200,22802527000,22600,22600,22600,22550,47
20241021,131100,22801466650,22600,22550,22650,22500,1208
20241021,131000,22774132250,22550,22550,22550,22500,35
20241021,130900,22773344000,22500,22550,22550,22500,197
20241021,130800,22768911050,22500,22500,22500,22500,90
20241021,130700,22766886050,22500,22500,22550,22500,536
20241021,130600,22754803850,22500,22500,22550,22450,523
20241021,130500,22743036350,22500,22550,22550,22500,371
20241021,130400,22734688700,22500,22500,22550,22500,674
20241021,130300,22719520700,22500,22500,22550,22500,1046
20241021,130200,22695943850,22550,22550,22550,22500,353
20241021,130100,22687993350,22550,22550,22550,22450,6183
20241021,130000,22548952350,22550,22600,22700,22550,1486
20241021,125900,22515258950,22550,22600,22600,22550,167
20241021,125800,22511489700,22600,22600,22600,22600,68
20241021,125700,22509952900,22600,22650,22650,22600,187
20241021,125600,22505726650,22600,22650,22650,22600,514
20241021,125500,22494091500,22650,22650,22650,22600,8
20241021,125400,22493910350,22650,22650,22650,22650,373
20241021,125300,22485461900,22700,22550,22700,22550,44
20241021,125200,22484468850,22550,22650,22700,22550,703
20241021,125100,22468579500,22650,22650,22650,22650,25
20241021,125000,22468013250,22650,22700,22700,22650,135
20241021,124900,22464952550,22700,22700,22750,22700,1317
20241021,124800,22435030500,22600,22650,22700,22600,619
20241021,124700,22421037950,22600,22650,22650,22600,125
20241021,124600,22418211150,22650,22550,22650,22550,736
20241021,124500,22401565200,22550,22600,22600,22500,1736
20241021,124400,22362418650,22600,22600,22600,22600,370
20241021,124300,22354056650,22600,22600,22650,22550,1427
20241021,124200,22321864950,22600,22600,22650,22600,1163
20241021,124100,22295576900,22650,22650,22650,22650,219
20241021,124000,22290616550,22700,22650,22700,22650,64
20241021,123900,22289166850,22700,22700,22700,22650,275
20241021,123800,22282930400,22700,22600,22750,22600,1390
20241021,123700,22251372050,22650,22600,22650,22600,929
20241021,123600,22230376600,22650,22650,22700,22550,2879
20241021,123500,22165221650,22650,22700,22700,22650,89
20241021,123400,22163205750,22650,22700,22700,22650,537
20241021,123300,22151035050,22650,22700,22750,22650,16
20241021,123200,22150672050,22750,22700,22750,22650,736
20241021,123100,22133976700,22700,22750,22750,22700,28
20241021,123000,22133340100,22750,22650,22750,22650,90
20241021,122900,22131296500,22650,22650,22650,22650,240
20241021,122800,22125860500,22650,22650,22750,22650,673
20241021,122700,22110616850,22650,22650,22750,22600,2171
20241021,122600,22061401850,22650,22650,22650,22650,0
20241021,122500,22061401850,22650,22600,22650,22600,154
20241021,122400,22057921200,22600,22600,22600,22600,148
20241021,122300,22054576400,22650,22650,22650,22650,1383
20241021,122200,22023251450,22650,22650,22700,22650,268
20241021,122100,22017171050,22650,22650,22700,22650,422
20241021,122000,22007604750,22650,22700,22700,22650,329
20241021,121900,22000136550,22700,22750,22750,22700,368
20241021,121800,21991780400,22700,22700,22750,22700,346
20241021,121700,21983914050,22700,22650,22700,22650,78
20241021,121600,21982143700,22750,22650,22750,22650,1280
20241021,121500,21953041450,22600,22700,22700,22600,819
20241021,121400,21934517450,22700,22650,22700,22650,182
20241021,121300,21930394550,22650,22650,22650,22650,17
20241021,121200,21930009500,22650,22650,22650,22650,735
20241021,121100,21913361750,22700,22650,22700,22650,144
20241021,121000,21910096650,22650,22650,22650,22650,233
20241021,120900,21904819200,22650,22650,22650,22600,331
20241021,120800,21897322100,22650,22550,22650,22550,192
20241021,120700,21892984100,22550,22600,22600,22500,10273
20241021,120600,21661773200,22500,22750,22750,22500,8025
20241021,120500,21480462500,22750,22650,22800,22650,1332
20241021,120400,21450147200,22650,22650,22650,22600,1636
20241021,120300,21413102100,22650,22750,22750,22650,4482
20241021,120200,21311259700,22750,22750,22750,22750,661
20241021,120100,21296221950,22750,22850,22850,22750,3156
20241021,120000,21224269900,22800,22800,22850,22800,252
20241021,115900,21218522800,22800,22800,22800,22800,143
20241021,115800,21215262400,22800,22800,22800,22800,510
20241021,115700,21203634400,22800,22850,22850,22800,1144
20241021,115600,21177546600,22850,22800,22850,22800,179
20241021,115500,21173464350,22850,22800,22850,22800,264
20241021,115400,21167439450,22850,22800,22850,22800,1334
20241021,115300,21136961400,22800,22800,22850,22800,156
20241021,115200,21133403550,22800,22800,22850,22800,260
20241021,115100,21127463600,22800,22850,22850,22800,53
20241021,115000,21126253100,22850,22800,22850,22800,80
20241021,114900,21124427350,22800,22800,22850,22800,38
20241021,114800,21123560900,22800,22850,22850,22800,647
20241021,114700,21108780000,22900,22850,22900,22850,330
20241021,114600,21101238500,22850,22900,22900,22850,241
20241021,114500,21095726800,22900,22850,22900,22850,584
20241021,114400,21082355500,22850,22900,22900,22850,313
20241021,114300,21075193550,22900,22800,22900,22800,1636
20241021,114200,21037820900,22850,22850,22850,22800,195
20241021,114100,21033372650,22850,22850,22850,22800,442
20241021,114000,21023291250,22850,22850,22850,22850,649
20241021,113900,21008461600,22850,22900,22900,22850,764
20241021,113800,20990970100,22900,22900,22900,22800,4584
20241021,113700,20886061750,22900,22950,22950,22900,355
20241021,113600,20877931850,22950,22950,22950,22900,84
20241021,113500,20876004400,22950,22900,22950,22900,159
20241021,113400,20872361100,22900,22950,22950,22900,3421
20241021,113300,20793871900,22900,22900,22950,22900,1223
20241021,113200,20765864450,22900,22900,22900,22850,1904
20241021,113100,20722278900,22900,22850,22950,22850,484
20241021,113000,20711202500,22900,22950,22950,22900,596
20241021,112900,20697548200,22950,22950,22950,22900,4391
20241021,112800,20596885750,22950,22900,22950,22850,2858
20241021,112700,20531368300,22900,22800,22950,22800,10344
20241021,112600,20294421950,22800,22750,22800,22750,2173
20241021,112500,20244882550,22800,22800,22800,22750,143
20241021,112400,20241623850,22800,22750,22800,22650,2076
20241021,112300,20194466000,22700,22750,22750,22700,63
20241021,112200,20193034000,22750,22700,22750,22700,195
20241021,112100,20188597900,22750,22600,22750,22600,2148
20241021,112000,20139889700,22600,22600,22650,22600,656
20241021,111900,20125063900,22600,22600,22600,22600,59
20241021,111800,20123730500,22600,22600,22650,22550,2619
20241021,111700,20064634150,22600,22600,22650,22600,483
20241021,111600,20053718250,22650,22600,22700,22600,821
20241021,111500,20035118350,22600,22600,22650,22600,557
20241021,111400,20022526100,22600,22650,22650,22600,726
20241021,111300,20006094100,22700,22700,22700,22700,487
20241021,111200,19995039200,22750,22750,22750,22700,466
20241021,111100,19984450050,22800,22750,22800,22750,675
20241021,111000,19969066550,22700,22700,22800,22700,1395
20241021,110900,19937307950,22700,22650,22700,22650,257
20241021,110800,19931474450,22700,22650,22700,22650,37
20241021,110700,19930636250,22600,22650,22650,22550,2104
20241021,110600,19883079450,22650,22650,22650,22600,3169
20241021,110500,19811458550,22650,22650,22650,22600,429
20241021,110400,19801750750,22650,22650,22650,22600,1113
20241021,110300,19776544850,22650,22700,22700,22600,176
20241021,110200,19772558950,22700,22700,22700,22600,646
20241021,110100,19757940300,22700,22700,22700,22650,103
20241021,110000,19755607250,22550,22700,22700,22550,2100
20241021,105900,19708115200,22700,22650,22800,22600,3551
20241021,105800,19627594000,22650,22700,22700,22650,1004
20241021,105700,19604833900,22650,22800,22800,22650,1853
20241021,105600,19562728350,22800,22800,22850,22750,2588
20241021,105500,19503759700,22800,22850,22850,22800,2727
20241021,105400,19441456400,22850,22900,22900,22850,509
20241021,105300,19429815700,22900,22850,22900,22850,2795
20241021,105200,19365890400,22850,22900,22900,22800,1420
20241021,105100,19333442450,22850,22800,22900,22800,2944
20241021,105000,19266233950,22800,22850,22850,22750,2923
20241021,104900,19199572950,22850,22800,22850,22800,1833
20241021,104800,19157707650,22800,22800,22900,22750,4281
20241021,104700,19060014900,22800,22750,22800,22700,1385
20241021,104600,19028450800,22700,22700,22750,22700,1381
20241021,104500,18997066500,22700,22750,22800,22650,6687
20241021,104400,18844823150,22750,22650,22750,22600,4057
20241021,104300,18752768100,22650,22600,22650,22500,1351
20241021,104200,18722266300,22600,22600,22600,22550,2217
20241021,104100,18672207000,22650,22550,22650,22550,4255
20241021,104000,18576177750,22550,22500,22550,22500,178
20241021,103900,18572172600,22500,22550,22550,22500,1259
20241021,103800,18543798100,22550,22550,22550,22500,912
20241021,103700,18523232550,22550,22500,22550,22450,3469
20241021,103600,18445145050,22450,22450,22500,22450,2584
20241021,103500,18387045150,22450,22400,22450,22400,1184
20241021,103400,18360518600,22400,22350,22400,22250,9541
20241021,103300,18147750800,22300,22350,22350,22300,4900
20241021,103200,18038416350,22350,22350,22400,22350,3247
20241021,103100,17965841200,22400,22350,22400,22350,860
20241021,103000,17946608200,22350,22450,22450,22350,2103
20241021,102900,17899527500,22450,22400,22450,22400,2502
20241021,102800,17843480100,22400,22450,22500,22400,581
20241021,102700,17830450300,22450,22550,22550,22400,2373
20241021,102600,17777200250,22550,22450,22550,22400,2449
20241021,102500,17722124600,22350,22500,22500,22350,4372
20241021,102400,17624157350,22500,22550,22550,22350,5124
20241021,102300,17509187750,22550,22550,22550,22500,938
20241021,102200,17488078700,22550,22500,22600,22500,1254
20241021,102100,17459861250,22600,22500,22600,22400,16564
20241021,102000,17087601250,22550,22550,22600,22500,2068
20241021,101900,17040961900,22650,22550,22650,22550,2073
20241021,101800,16994190150,22550,22600,22700,22550,2607
20241021,101700,16935243850,22600,22700,22700,22600,2741
20241021,101600,16873231850,22600,22650,22700,22600,2183
20241021,101500,16823792550,22650,22650,22750,22550,4003
20241021,101400,16732907550,22550,22700,22700,22550,12640
20241021,101300,16447196950,22650,22700,22700,22650,1810
20241021,101200,16406165400,22700,22650,22750,22650,2072
20241021,101100,16359146250,22700,22750,22750,22650,2623
20241021,101000,16299636200,22750,22650,22750,22650,3196
20241021,100900,16227116300,22700,22650,22700,22650,6877
20241021,100800,16071320400,22700,22700,22750,22650,3179
20241021,100700,15999164550,22700,22800,22800,22700,548
20241021,100600,15986716500,22800,22800,22850,22700,1914
20241021,100500,15943120900,22800,22800,22850,22700,3235
20241021,100400,15869553900,22700,22900,22900,22700,7235
20241021,100300,15704701050,22900,22800,22900,22800,2907
20241021,100200,15638222000,22800,22700,22850,22650,4673
20241021,100100,15531978800,22700,22750,22750,22700,2993
20241021,100000,15464007950,22750,22750,22800,22700,3192
20241021,095900,15391405200,22750,22750,22850,22700,7454
20241021,095800,15221860300,22800,22800,22850,22750,1779
20241021,095700,15181340750,22800,22850,22900,22750,4320
20241021,095600,15082776200,22850,22850,22900,22850,1728
20241021,095500,15043284350,22800,22850,22900,22750,7072
20241021,095400,14881925050,22850,22950,23000,22850,5238
20241021,095300,14762082750,23000,22850,23050,22850,4602
20241021,095200,14656500550,22850,22900,23050,22850,11883
20241021,095100,14383688200,22950,22950,23000,22900,9991
20241021,095000,14154256550,22950,22800,23000,22700,12094
20241021,094900,13878091000,22800,22850,22950,22650,21188
20241021,094800,13395649150,22900,23100,23150,22900,16548
20241021,094700,13015320500,23100,23150,23150,22900,27240
20241021,094600,12387911400,23150,23150,23250,22950,35024
20241021,094500,11578993800,23100,23250,23250,23050,32829
20241021,094400,10818633800,23200,22800,23300,22700,70319
20241021,094300,9199668050,22800,22800,22900,22750,31043
20241021,094200,8491128900,22800,22600,22850,22600,29017
20241021,094100,7831083200,22600,22500,22600,22450,15393
20241021,094000,7483788600,22450,22450,22500,22400,5005
20241021,093900,7371310700,22450,22400,22500,22350,19654
20241021,093800,6930106050,22400,22400,22400,22350,6768
20241021,093700,6778641500,22400,22300,22400,22250,7588
20241021,093600,6609210100,22300,22250,22350,22250,9774
20241021,093500,6391259650,22250,22100,22300,22100,10932
20241021,093400,6148645000,22100,22100,22100,22050,4807
20241021,093300,6042412150,22100,22100,22100,22050,3818
20241021,093200,5958053250,22050,21950,22100,21950,5425
20241021,093100,5838629150,21950,21950,22000,21900,2218
20241021,093000,5789917900,21950,21950,22000,21900,4535
20241021,092900,5690419500,21950,22000,22050,21950,4183
20241021,092800,5598400750,22000,21950,22000,21800,5420
20241021,092700,5479519950,21950,21850,21950,21750,9087
20241021,092600,5280930600,21850,21900,21950,21800,1787
20241021,092500,5241867400,21900,21850,21950,21800,3908
20241021,092400,5156268850,21850,21900,21900,21650,13349
20241021,092300,4866268550,21900,21850,21900,21850,4573
20241021,092200,4766237150,21850,21800,21850,21750,5065
20241021,092100,4655654000,21800,21800,21850,21750,3121
20241021,092000,4587622400,21800,21800,21800,21750,3822
20241021,091900,4504401750,21750,21650,21750,21600,3619
20241021,091800,4425878000,21650,21500,21650,21450,4051
20241021,091700,4338374050,21550,21500,21650,21450,9949
20241021,091600,4124019750,21500,21350,21550,21300,6738
20241021,091500,3979492400,21400,21350,21400,21250,4372
20241021,091400,3886377350,21350,21400,21400,21350,692
20241021,091300,3871600750,21350,21400,21450,21350,3820
20241021,091200,3789908500,21450,21400,21500,21400,8021
20241021,091100,3617872450,21400,21300,21450,21200,8186
20241021,091000,3443241350,21300,20900,21300,20850,15484
20241021,090900,3117040200,20900,21050,21100,20850,17058
20241021,090800,2759880600,21050,21200,21200,21050,6595
20241021,090700,2620620850,21150,21100,21300,21050,8157
20241021,090600,2447821400,21050,21100,21250,21000,18212
20241021,090500,2064089000,21100,21350,21350,21100,19588
20241021,090400,1648929050,21400,21500,21500,21350,8183
20241021,090300,1473618900,21450,21600,21650,21450,14516
20241021,090200,1161214950,21550,21750,21850,21550,14889
20241021,090100,838265450,21750,22000,22000,21650,14687
20241021,090000,517842300,21950,21900,22050,21850,21947