KissMeData/189300/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203500,5074107000,53400,53400,53400,53400,1618
20241021,203400,5074107000,53400,53400,53400,53400,0
20241021,203300,5074107000,53400,53400,53400,53400,0
20241021,203200,5074107000,53400,53400,53400,53400,0
20241021,203100,5074107000,53400,53400,53400,53400,0
20241021,203000,5074107000,53400,53400,53400,53400,0
20241021,202900,5074107000,53400,53400,53400,53400,0
20241021,202800,5074107000,53400,53400,53400,53400,0
20241021,202700,5074107000,53400,53400,53400,53400,0
20241021,202600,5074107000,53400,53400,53400,53400,0
20241021,202500,5074107000,53400,53400,53400,53400,0
20241021,202400,5074107000,53400,53400,53400,53400,0
20241021,202300,5074107000,53400,53400,53400,53400,0
20241021,202200,5074107000,53400,53400,53400,53400,0
20241021,202100,5074107000,53400,53400,53400,53400,0
20241021,202000,5074107000,53400,53400,53400,53400,0
20241021,201900,5074107000,53400,53400,53400,53400,0
20241021,201800,5074107000,53400,53400,53400,53400,0
20241021,201700,5074107000,53400,53400,53400,53400,0
20241021,201600,5074107000,53400,53400,53400,53400,0
20241021,201500,5074107000,53400,53400,53400,53400,0
20241021,201400,5074107000,53400,53400,53400,53400,0
20241021,201300,5074107000,53400,53400,53400,53400,0
20241021,201200,5074107000,53400,53400,53400,53400,0
20241021,201100,5074107000,53400,53400,53400,53400,0
20241021,201000,5074107000,53400,53400,53400,53400,0
20241021,200900,5074107000,53400,53400,53400,53400,0
20241021,200800,5074107000,53400,53400,53400,53400,0
20241021,200700,5074107000,53400,53400,53400,53400,0
20241021,200600,5074107000,53400,53400,53400,53400,0
20241021,200500,5074107000,53400,53400,53400,53400,1618
20241021,200400,5074107000,53400,53400,53400,53400,0
20241021,200300,5074107000,53400,53400,53400,53400,0
20241021,200200,5074107000,53400,53400,53400,53400,0
20241021,200100,5074107000,53400,53400,53400,53400,0
20241021,200000,5074107000,53400,53400,53400,53400,0
20241021,195900,5074107000,53400,53400,53400,53400,0
20241021,195800,5074107000,53400,53400,53400,53400,0
20241021,195700,5074107000,53400,53400,53400,53400,0
20241021,195600,5074107000,53400,53400,53400,53400,0
20241021,195500,5074107000,53400,53400,53400,53400,0
20241021,195400,5074107000,53400,53400,53400,53400,0
20241021,195300,5074107000,53400,53400,53400,53400,0
20241021,195200,5074107000,53400,53400,53400,53400,0
20241021,195100,5074107000,53400,53400,53400,53400,0
20241021,195000,5074107000,53400,53400,53400,53400,0
20241021,194900,5074107000,53400,53400,53400,53400,0
20241021,194800,5074107000,53400,53400,53400,53400,0
20241021,194700,5074107000,53400,53400,53400,53400,0
20241021,194600,5074107000,53400,53400,53400,53400,0
20241021,194500,5074107000,53400,53400,53400,53400,0
20241021,194400,5074107000,53400,53400,53400,53400,0
20241021,194300,5074107000,53400,53400,53400,53400,0
20241021,194200,5074107000,53400,53400,53400,53400,0
20241021,194100,5074107000,53400,53400,53400,53400,0
20241021,194000,5074107000,53400,53400,53400,53400,0
20241021,193900,5074107000,53400,53400,53400,53400,0
20241021,193800,5074107000,53400,53400,53400,53400,0
20241021,193700,5074107000,53400,53400,53400,53400,0
20241021,193600,5074107000,53400,53400,53400,53400,0
20241021,193500,5074107000,53400,53400,53400,53400,1618
20241021,193400,5074107000,53400,53400,53400,53400,0
20241021,193300,5074107000,53400,53400,53400,53400,0
20241021,193200,5074107000,53400,53400,53400,53400,0
20241021,193100,5074107000,53400,53400,53400,53400,0
20241021,193000,5074107000,53400,53400,53400,53400,0
20241021,192900,5074107000,53400,53400,53400,53400,0
20241021,192800,5074107000,53400,53400,53400,53400,0
20241021,192700,5074107000,53400,53400,53400,53400,0
20241021,192600,5074107000,53400,53400,53400,53400,0
20241021,192500,5074107000,53400,53400,53400,53400,0
20241021,192400,5074107000,53400,53400,53400,53400,0
20241021,192300,5074107000,53400,53400,53400,53400,0
20241021,192200,5074107000,53400,53400,53400,53400,0
20241021,192100,5074107000,53400,53400,53400,53400,0
20241021,192000,5074107000,53400,53400,53400,53400,0
20241021,191900,5074107000,53400,53400,53400,53400,0
20241021,191800,5074107000,53400,53400,53400,53400,0
20241021,191700,5074107000,53400,53400,53400,53400,0
20241021,191600,5074107000,53400,53400,53400,53400,0
20241021,191500,5074107000,53400,53400,53400,53400,0
20241021,191400,5074107000,53400,53400,53400,53400,0
20241021,191300,5074107000,53400,53400,53400,53400,0
20241021,191200,5074107000,53400,53400,53400,53400,0
20241021,191100,5074107000,53400,53400,53400,53400,0
20241021,191000,5074107000,53400,53400,53400,53400,0
20241021,190900,5074107000,53400,53400,53400,53400,0
20241021,190800,5074107000,53400,53400,53400,53400,0
20241021,190700,5074107000,53400,53400,53400,53400,0
20241021,190600,5074107000,53400,53400,53400,53400,0
20241021,190500,5074107000,53400,53400,53400,53400,1618
20241021,190400,5074107000,53400,53400,53400,53400,0
20241021,190300,5074107000,53400,53400,53400,53400,0
20241021,190200,5074107000,53400,53400,53400,53400,0
20241021,190100,5074107000,53400,53400,53400,53400,0
20241021,190000,5074107000,53400,53400,53400,53400,0
20241021,185900,5074107000,53400,53400,53400,53400,0
20241021,185800,5074107000,53400,53400,53400,53400,0
20241021,185700,5074107000,53400,53400,53400,53400,0
20241021,185600,5074107000,53400,53400,53400,53400,0
20241021,185500,5074107000,53400,53400,53400,53400,0
20241021,185400,5074107000,53400,53400,53400,53400,0
20241021,185300,5074107000,53400,53400,53400,53400,0
20241021,185200,5074107000,53400,53400,53400,53400,0
20241021,185100,5074107000,53400,53400,53400,53400,0
20241021,185000,5074107000,53400,53400,53400,53400,0
20241021,184900,5074107000,53400,53400,53400,53400,0
20241021,184800,5074107000,53400,53400,53400,53400,0
20241021,184700,5074107000,53400,53400,53400,53400,0
20241021,184600,5074107000,53400,53400,53400,53400,0
20241021,184500,5074107000,53400,53400,53400,53400,0
20241021,184400,5074107000,53400,53400,53400,53400,0
20241021,184300,5074107000,53400,53400,53400,53400,0
20241021,184200,5074107000,53400,53400,53400,53400,0
20241021,184100,5074107000,53400,53400,53400,53400,0
20241021,184000,5074107000,53400,53400,53400,53400,0
20241021,183900,5074107000,53400,53400,53400,53400,0
20241021,183800,5074107000,53400,53400,53400,53400,0
20241021,183700,5074107000,53400,53400,53400,53400,0
20241021,183600,5074107000,53400,53400,53400,53400,0
20241021,183500,5074107000,53400,53400,53400,53400,1618
20241021,183400,5074107000,53400,53400,53400,53400,0
20241021,183300,5074107000,53400,53400,53400,53400,0
20241021,183200,5074107000,53400,53400,53400,53400,0
20241021,183100,5074107000,53400,53400,53400,53400,0
20241021,183000,5074107000,53400,53400,53400,53400,0
20241021,182900,5074107000,53400,53400,53400,53400,0
20241021,182800,5074107000,53400,53400,53400,53400,0
20241021,182700,5074107000,53400,53400,53400,53400,0
20241021,182600,5074107000,53400,53400,53400,53400,0
20241021,182500,5074107000,53400,53400,53400,53400,0
20241021,182400,5074107000,53400,53400,53400,53400,0
20241021,182300,5074107000,53400,53400,53400,53400,0
20241021,182200,5074107000,53400,53400,53400,53400,0
20241021,182100,5074107000,53400,53400,53400,53400,0
20241021,182000,5074107000,53400,53400,53400,53400,0
20241021,181900,5074107000,53400,53400,53400,53400,0
20241021,181800,5074107000,53400,53400,53400,53400,0
20241021,181700,5074107000,53400,53400,53400,53400,0
20241021,181600,5074107000,53400,53400,53400,53400,0
20241021,181500,5074107000,53400,53400,53400,53400,0
20241021,181400,5074107000,53400,53400,53400,53400,0
20241021,181300,5074107000,53400,53400,53400,53400,0
20241021,181200,5074107000,53400,53400,53400,53400,0
20241021,181100,5074107000,53400,53400,53400,53400,0
20241021,181000,5074107000,53400,53400,53400,53400,0
20241021,180900,5074107000,53400,53400,53400,53400,0
20241021,180800,5074107000,53400,53400,53400,53400,0
20241021,180700,5074107000,53400,53400,53400,53400,0
20241021,180600,5074107000,53400,53400,53400,53400,0
20241021,180500,5074107000,53400,53400,53400,53400,1618
20241021,180400,5074107000,53400,53400,53400,53400,0
20241021,180300,5074107000,53400,53400,53400,53400,0
20241021,180200,5074107000,53400,53400,53400,53400,0
20241021,180100,5074107000,53400,53400,53400,53400,0
20241021,180000,5074107000,53400,53400,53400,53400,0
20241021,175900,5074107000,53400,53400,53400,53400,0
20241021,175800,5074107000,53400,53400,53400,53400,0
20241021,175700,5074107000,53400,53400,53400,53400,0
20241021,175600,5074107000,53400,53400,53400,53400,0
20241021,175500,5074107000,53400,53400,53400,53400,0
20241021,175400,5074107000,53400,53400,53400,53400,0
20241021,175300,5074107000,53400,53400,53400,53400,0
20241021,175200,5074107000,53400,53400,53400,53400,0
20241021,175100,5074107000,53400,53400,53400,53400,0
20241021,175000,5074107000,53400,53400,53400,53400,0
20241021,174900,5074107000,53400,53400,53400,53400,0
20241021,174800,5074107000,53400,53400,53400,53400,0
20241021,174700,5074107000,53400,53400,53400,53400,0
20241021,174600,5074107000,53400,53400,53400,53400,0
20241021,174500,5074107000,53400,53400,53400,53400,0
20241021,174400,5074107000,53400,53400,53400,53400,0
20241021,174300,5074107000,53400,53400,53400,53400,0
20241021,174200,5074107000,53400,53400,53400,53400,0
20241021,174100,5074107000,53400,53400,53400,53400,0
20241021,174000,5074107000,53400,53400,53400,53400,0
20241021,173900,5074107000,53400,53400,53400,53400,0
20241021,173800,5074107000,53400,53400,53400,53400,0
20241021,173700,5074107000,53400,53400,53400,53400,0
20241021,173600,5074107000,53400,53400,53400,53400,0
20241021,173500,5074107000,53400,53400,53400,53400,1618
20241021,173400,5074107000,53400,53400,53400,53400,0
20241021,173300,5074107000,53400,53400,53400,53400,0
20241021,173200,5074107000,53400,53400,53400,53400,0
20241021,173100,5074107000,53400,53400,53400,53400,0
20241021,173000,5074107000,53400,53400,53400,53400,0
20241021,172900,5074107000,53400,53400,53400,53400,0
20241021,172800,5074107000,53400,53400,53400,53400,0
20241021,172700,5074107000,53400,53400,53400,53400,0
20241021,172600,5074107000,53400,53400,53400,53400,0
20241021,172500,5074107000,53400,53400,53400,53400,0
20241021,172400,5074107000,53400,53400,53400,53400,0
20241021,172300,5074107000,53400,53400,53400,53400,0
20241021,172200,5074107000,53400,53400,53400,53400,0
20241021,172100,5074107000,53400,53400,53400,53400,0
20241021,172000,5074107000,53400,53400,53400,53400,0
20241021,171900,5074107000,53400,53400,53400,53400,0
20241021,171800,5074107000,53400,53400,53400,53400,0
20241021,171700,5074107000,53400,53400,53400,53400,0
20241021,171600,5074107000,53400,53400,53400,53400,0
20241021,171500,5074107000,53400,53400,53400,53400,0
20241021,171400,5074107000,53400,53400,53400,53400,0
20241021,171300,5074107000,53400,53400,53400,53400,0
20241021,171200,5074107000,53400,53400,53400,53400,0
20241021,171100,5074107000,53400,53400,53400,53400,0
20241021,171000,5074107000,53400,53400,53400,53400,0
20241021,170900,5074107000,53400,53400,53400,53400,0
20241021,170800,5074107000,53400,53400,53400,53400,0
20241021,170700,5074107000,53400,53400,53400,53400,0
20241021,170600,5074107000,53400,53400,53400,53400,0
20241021,170500,5074107000,53400,53400,53400,53400,1618
20241021,170400,5074107000,53400,53400,53400,53400,0
20241021,170300,5074107000,53400,53400,53400,53400,0
20241021,170200,5074107000,53400,53400,53400,53400,0
20241021,170100,5074107000,53400,53400,53400,53400,0
20241021,170000,5074107000,53400,53400,53400,53400,0
20241021,165900,5074107000,53400,53400,53400,53400,0
20241021,165800,5074107000,53400,53400,53400,53400,0
20241021,165700,5074107000,53400,53400,53400,53400,0
20241021,165600,5074107000,53400,53400,53400,53400,0
20241021,165500,5074107000,53400,53400,53400,53400,0
20241021,165400,5074107000,53400,53400,53400,53400,0
20241021,165300,5074107000,53400,53400,53400,53400,0
20241021,165200,5074107000,53400,53400,53400,53400,0
20241021,165100,5074107000,53400,53400,53400,53400,0
20241021,165000,5074107000,53400,53400,53400,53400,0
20241021,164900,5074107000,53400,53400,53400,53400,0
20241021,164800,5074107000,53400,53400,53400,53400,0
20241021,164700,5074107000,53400,53400,53400,53400,0
20241021,164600,5074107000,53400,53400,53400,53400,0
20241021,164500,5074107000,53400,53400,53400,53400,0
20241021,164400,5074107000,53400,53400,53400,53400,0
20241021,164300,5074107000,53400,53400,53400,53400,0
20241021,164200,5074107000,53400,53400,53400,53400,0
20241021,164100,5074107000,53400,53400,53400,53400,0
20241021,164000,5074107000,53400,53400,53400,53400,0
20241021,163900,5074107000,53400,53400,53400,53400,0
20241021,163800,5074107000,53400,53400,53400,53400,0
20241021,163700,5074107000,53400,53400,53400,53400,0
20241021,163600,5074107000,53400,53400,53400,53400,0
20241021,163500,5074107000,53400,53400,53400,53400,1618
20241021,163400,5074107000,53400,53400,53400,53400,0
20241021,163300,5074107000,53400,53400,53400,53400,0
20241021,163200,5074107000,53400,53400,53400,53400,0
20241021,163100,5074107000,53400,53400,53400,53400,0
20241021,163000,5074107000,53400,53400,53400,53400,0
20241021,162900,5074107000,53400,53400,53400,53400,0
20241021,162800,5074107000,53400,53400,53400,53400,0
20241021,162700,5074107000,53400,53400,53400,53400,0
20241021,162600,5074107000,53400,53400,53400,53400,0
20241021,162500,5074107000,53400,53400,53400,53400,0
20241021,162400,5074107000,53400,53400,53400,53400,0
20241021,162300,5074107000,53400,53400,53400,53400,0
20241021,162200,5074107000,53400,53400,53400,53400,0
20241021,162100,5074107000,53400,53400,53400,53400,0
20241021,162000,5074107000,53400,53400,53400,53400,0
20241021,161900,5074107000,53400,53400,53400,53400,0
20241021,161800,5074107000,53400,53400,53400,53400,0
20241021,161700,5074107000,53400,53400,53400,53400,0
20241021,161600,5074107000,53400,53400,53400,53400,0
20241021,161500,5074107000,53400,53400,53400,53400,0
20241021,161400,5074107000,53400,53400,53400,53400,0
20241021,161300,5074107000,53400,53400,53400,53400,0
20241021,161200,5074107000,53400,53400,53400,53400,0
20241021,161100,5074107000,53400,53400,53400,53400,0
20241021,161000,5074107000,53400,53400,53400,53400,0
20241021,160900,5074107000,53400,53400,53400,53400,0
20241021,160800,5074107000,53400,53400,53400,53400,0
20241021,160700,5074107000,53400,53400,53400,53400,0
20241021,160600,5074107000,53400,53400,53400,53400,0
20241021,160500,5074107000,53400,53400,53400,53400,1618
20241021,160400,5074107000,53400,53400,53400,53400,0
20241021,160300,5074107000,53400,53400,53400,53400,0
20241021,160200,5074107000,53400,53400,53400,53400,0
20241021,160100,5074107000,53400,53400,53400,53400,0
20241021,160000,5074107000,53400,53400,53400,53400,0
20241021,155900,5074107000,53400,53400,53400,53400,0
20241021,155800,5074107000,53400,53400,53400,53400,0
20241021,155700,5074107000,53400,53400,53400,53400,0
20241021,155600,5074107000,53400,53400,53400,53400,0
20241021,155500,5074107000,53400,53400,53400,53400,0
20241021,155400,5074107000,53400,53400,53400,53400,0
20241021,155300,5074107000,53400,53400,53400,53400,0
20241021,155200,5074107000,53400,53400,53400,53400,0
20241021,155100,5074107000,53400,53400,53400,53400,0
20241021,155000,5074107000,53400,53400,53400,53400,0
20241021,154900,5074107000,53400,53400,53400,53400,0
20241021,154800,5074107000,53400,53400,53400,53400,0
20241021,154700,5074107000,53400,53400,53400,53400,0
20241021,154600,5074107000,53400,53400,53400,53400,0
20241021,154500,5074107000,53400,53400,53400,53400,0
20241021,154400,5074107000,53400,53400,53400,53400,0
20241021,154300,5074107000,53400,53400,53400,53400,0
20241021,154200,5074107000,53400,53400,53400,53400,0
20241021,154100,5074107000,53400,53400,53400,53400,0
20241021,154000,5074107000,53400,53400,53400,53400,0
20241021,153900,5074107000,53400,53400,53400,53400,0
20241021,153800,5074107000,53400,53400,53400,53400,0
20241021,153700,5074107000,53400,53400,53400,53400,0
20241021,153600,5074107000,53400,53400,53400,53400,0
20241021,153500,5074107000,53400,53400,53400,53400,1618
20241021,153400,5074107000,53400,53400,53400,53400,0
20241021,153300,5074107000,53400,53400,53400,53400,0
20241021,153200,5074107000,53400,53400,53400,53400,0
20241021,153100,5074107000,53400,53400,53400,53400,0
20241021,153000,5074107000,53400,53400,53400,53400,1618
20241021,152900,4987705800,53400,53400,53400,53400,0
20241021,152800,4987705800,53400,53400,53400,53400,0
20241021,152700,4987705800,53400,53400,53400,53400,0
20241021,152600,4987705800,53400,53400,53400,53400,0
20241021,152500,4987705800,53400,53400,53400,53400,0
20241021,152400,4987705800,53400,53400,53400,53400,0
20241021,152300,4987705800,53400,53400,53400,53400,0
20241021,152200,4987705800,53400,53400,53400,53400,0
20241021,152100,4987705800,53400,53400,53400,53400,0
20241021,152000,4987705800,53400,53400,53400,53400,0
20241021,151900,4987705800,53400,53500,53500,53400,14
20241021,151800,4986956900,53400,53400,53400,53400,54
20241021,151700,4984073300,53400,53400,53400,53400,1
20241021,151600,4984019900,53400,53500,53500,53300,267
20241021,151500,4969770800,53400,53500,53500,53400,108
20241021,151400,4964003300,53400,53500,53500,53400,256
20241021,151300,4950329300,53500,53400,53500,53400,45
20241021,151200,4947923200,53400,53500,53500,53400,11
20241021,151100,4947335000,53400,53500,53500,53400,17
20241021,151000,4946427000,53500,53400,53500,53400,3
20241021,150900,4946266700,53500,53500,53500,53500,54
20241021,150800,4943377700,53500,53500,53500,53500,14
20241021,150700,4942628700,53600,53600,53600,53600,1
20241021,150600,4942575100,53600,53500,53600,53500,110
20241021,150500,4936689100,53500,53500,53500,53500,297
20241021,150400,4920799600,53500,53500,53500,53400,31
20241021,150300,4919143200,53500,53500,53500,53500,126
20241021,150200,4912402200,53500,53500,53500,53500,2
20241021,150100,4912295200,53600,53600,53600,53600,0
20241021,150000,4912295200,53600,53600,53600,53600,84
20241021,145900,4907792800,53600,53500,53600,53500,50
20241021,145800,4905115400,53600,53500,53600,53500,37
20241021,145700,4903134000,53600,53600,53600,53600,56
20241021,145600,4900132400,53600,53600,53600,53600,10
20241021,145500,4899596400,53600,53500,53600,53400,32
20241021,145400,4897882800,53400,53600,53700,53400,548
20241021,145300,4868563100,53700,53600,53700,53500,57
20241021,145200,4865507300,53700,53700,53700,53500,92
20241021,145100,4860574600,53600,53700,53700,53600,71
20241021,145000,4856764000,53600,53600,53600,53600,18
20241021,144900,4855799200,53700,53700,53700,53600,68
20241021,144800,4852148000,53700,53600,53700,53500,299
20241021,144700,4836119100,53600,53800,53800,53600,521
20241021,144600,4808140800,53800,53800,53800,53700,145
20241021,144500,4800340100,53700,53800,53800,53700,43
20241021,144400,4798027300,53700,53800,53800,53700,23
20241021,144300,4796790700,53800,53800,53800,53800,58
20241021,144200,4793670300,53800,53800,53800,53700,29
20241021,144100,4792110800,53700,53800,53800,53700,126
20241021,144000,4785342000,53800,53800,53800,53800,68
20241021,143900,4781683600,53800,53800,53800,53700,70
20241021,143800,4777918300,53700,53800,53800,53700,119
20241021,143700,4771526100,53800,53800,53800,53800,57
20241021,143600,4768459500,53700,53800,53800,53700,28
20241021,143500,4766955300,53800,53700,53800,53700,48
20241021,143400,4764373900,53800,53700,53800,53700,50
20241021,143300,4761685500,53700,53800,53800,53700,60
20241021,143200,4758458600,53700,53800,53800,53700,37
20241021,143100,4756468600,53700,53800,53800,53700,33
20241021,143000,4754693900,53800,53700,53800,53700,153
20241021,142900,4746466100,53700,53800,53800,53700,63
20241021,142800,4743077500,53800,53800,53800,53800,16
20241021,142700,4742216700,53700,53800,53800,53700,130
20241021,142600,4735233200,53800,53800,53800,53700,38
20241021,142500,4733189500,53800,53700,53800,53700,50
20241021,142400,4730499700,53800,53700,53800,53700,33
20241021,142300,4728725500,53700,53800,53800,53700,71
20241021,142200,4724907300,53700,53700,53700,53700,12
20241021,142100,4724262900,53800,53700,53800,53700,21
20241021,142000,4723133800,53800,53800,53800,53800,57
20241021,141900,4720067200,53800,53700,53800,53700,19
20241021,141800,4719045200,53600,53800,53800,53600,53
20241021,141700,4716196000,53700,53700,53700,53700,46
20241021,141600,4713725800,53800,53700,53800,53700,65
20241021,141500,4710232900,53700,53600,53700,53600,104
20241021,141400,4704649000,53700,53700,53700,53700,52
20241021,141300,4701856600,53700,53700,53700,53600,44
20241021,141200,4699494500,53700,53700,53700,53700,49
20241021,141100,4696863200,53600,53500,53600,53500,184
20241021,141000,4687001700,53500,53600,53600,53500,389
20241021,140900,4666182700,53600,53700,53700,53600,124
20241021,140800,4659532900,53700,53600,53700,53600,51
20241021,140700,4656796800,53700,53700,53700,53700,23
20241021,140600,4655561700,53700,53700,53700,53700,60
20241021,140500,4652339700,53700,53600,53700,53600,142
20241021,140400,4644715200,53600,53700,53700,53600,154
20241021,140300,4636453000,53700,53800,53800,53700,13
20241021,140200,4635754000,53800,53800,53800,53700,66
20241021,140100,4632205200,53800,53800,53800,53800,27
20241021,140000,4630752600,53800,53800,53800,53700,90
20241021,135900,4625912300,53800,53800,53800,53700,182
20241021,135800,4616132800,53800,53800,53800,53800,82
20241021,135700,4611721200,53800,53800,53800,53700,76
20241021,135600,4607633300,53800,53800,53800,53800,80
20241021,135500,4603329300,53800,53800,53800,53800,87
20241021,135400,4598648700,53600,53800,53800,53600,75
20241021,135300,4594614700,53800,53700,53800,53700,49
20241021,135200,4591978700,53800,53700,53800,53700,153
20241021,135100,4583753100,53800,53800,53800,53700,47
20241021,135000,4581224600,53600,53800,53800,53600,190
20241021,134900,4571013500,53600,53800,53800,53600,43
20241021,134800,4568701100,53800,53800,53800,53700,98
20241021,134700,4563428900,53800,53700,53800,53700,99
20241021,134600,4558105800,53700,53800,53800,53700,83
20241021,134500,4553642100,53700,53800,53800,53700,190
20241021,134400,4543429900,53800,53800,53800,53700,115
20241021,134300,4537243600,53800,53800,53800,53700,72
20241021,134200,4533371600,53800,53800,53900,53800,208
20241021,134100,4522174600,53800,53900,53900,53800,190
20241021,134000,4511945900,53900,53800,53900,53800,73
20241021,133900,4508012200,53900,53900,53900,53800,85
20241021,133800,4503431400,53900,53900,53900,53800,76
20241021,133700,4499336600,53900,53900,53900,53800,118
20241021,133600,4492977000,53900,53900,53900,53800,64
20241021,133500,4489528400,53900,53900,53900,53800,90
20241021,133400,4484677500,53800,53900,53900,53800,210
20241021,133300,4473370400,53900,53900,53900,53800,103
20241021,133200,4467819400,53800,53900,53900,53800,67
20241021,133100,4464209200,53900,53800,53900,53800,353
20241021,133000,4445207400,53900,53900,53900,53900,90
20241021,132900,4440356400,53900,53800,53900,53800,85
20241021,132800,4435775500,53900,53900,53900,53800,91
20241021,132700,4430873100,53900,53800,53900,53800,112
20241021,132600,4424837400,53900,53900,53900,53800,250
20241021,132500,4411383600,53800,53700,53900,53600,1330
20241021,132400,4339834900,53700,53700,53800,53700,430
20241021,132300,4316741100,53800,53600,53800,53600,827
20241021,132200,4272369700,53700,53700,53700,53500,719
20241021,132100,4233878200,53700,53700,53700,53700,87
20241021,132000,4229206300,53700,53700,53700,53600,71
20241021,131900,4225395300,53700,53700,53700,53600,116
20241021,131800,4219167100,53700,53600,53700,53600,146
20241021,131700,4211339300,53700,53700,53700,53600,488
20241021,131600,4185158000,53800,53900,53900,53800,71
20241021,131500,4181332600,53800,53900,53900,53700,33
20241021,131400,4179555100,53900,53900,53900,53800,252
20241021,131300,4165992700,53900,53900,53900,53900,51
20241021,131200,4163243800,53900,53900,53900,53800,36
20241021,131100,4161304100,53800,53800,53800,53800,133
20241021,131000,4154148700,53700,53700,53800,53700,352
20241021,130900,4135232000,53800,53900,53900,53800,514
20241021,130800,4107567400,54000,53900,54000,53900,185
20241021,130700,4097583500,54000,53900,54000,53900,69
20241021,130600,4093860500,54000,54000,54000,53900,66
20241021,130500,4090297500,54000,53900,54000,53900,93
20241021,130400,4085276100,54000,53900,54000,53900,55
20241021,130300,4082307400,53900,54000,54000,53900,62
20241021,130200,4078959800,54000,54000,54000,53900,55
20241021,130100,4075990600,54000,53900,54000,53900,52
20241021,130000,4073183500,54000,54000,54000,53900,80
20241021,125900,4068867600,54000,54000,54000,53900,89
20241021,125800,4064063600,53900,54000,54000,53900,30
20241021,125700,4062444400,53900,54000,54000,53900,371
20241021,125600,4042411100,53900,54000,54100,53900,2096
20241021,125500,3929221500,54000,54000,54000,53900,50
20241021,125400,3926523000,54000,53900,54000,53800,1602
20241021,125300,3840173900,53900,53800,53900,53800,46
20241021,125200,3837696000,53900,53900,53900,53900,57
20241021,125100,3834623700,53900,53900,53900,53800,120
20241021,125000,3828163100,53900,53900,53900,53800,228
20241021,124900,3815894100,53800,53900,53900,53800,53
20241021,124800,3813038800,53900,53800,53900,53700,1033
20241021,124700,3757511900,53800,53800,53800,53700,73
20241021,124600,3753586400,53700,53800,53800,53700,103
20241021,124500,3748051000,53800,53800,53800,53700,33
20241021,124400,3746275700,53800,53800,53800,53800,29
20241021,124300,3744715500,53800,53800,53800,53700,102
20241021,124200,3739233600,53800,53900,53900,53800,164
20241021,124100,3730407600,53900,53800,53900,53700,27
20241021,124000,3728954200,53900,53900,53900,53800,67
20241021,123900,3725344500,53900,53900,53900,53800,100
20241021,123800,3719961200,53900,53800,53900,53800,81
20241021,123700,3715600100,53900,53900,53900,53800,151
20241021,123600,3707469900,53900,53900,53900,53900,46
20241021,123500,3704990500,53800,53900,53900,53800,38
20241021,123400,3702944100,53900,53900,53900,53800,42
20241021,123300,3700680500,53800,53900,54000,53800,70
20241021,123200,3696910000,54000,54000,54000,53900,166
20241021,123100,3687957200,53900,54000,54000,53900,44
20241021,123000,3685581700,53900,54000,54000,53900,48
20241021,122900,3682991000,53900,54000,54000,53900,83
20241021,122800,3678512900,54000,53900,54000,53700,241
20241021,122700,3665534900,53900,54000,54000,53800,242
20241021,122600,3652495900,54000,53900,54000,53800,84
20241021,122500,3647967200,53900,54000,54000,53800,127
20241021,122400,3641119600,53900,53900,54000,53800,542
20241021,122300,3611893900,53900,53900,53900,53900,73
20241021,122200,3607959200,53900,53700,53900,53700,2025
20241021,122100,3498912200,53800,53800,53800,53700,273
20241021,122000,3484234800,53800,53800,53800,53800,54
20241021,121900,3481329600,53900,53900,53900,53800,52
20241021,121800,3478527600,53900,53900,53900,53800,105
20241021,121700,3472875600,53800,53900,53900,53800,18
20241021,121600,3471907000,53900,53900,53900,53800,16
20241021,121500,3471044900,53900,53800,53900,53800,28
20241021,121400,3469537500,53800,53900,53900,53800,14
20241021,121300,3468783800,53800,53800,53900,53800,62
20241021,121200,3465448000,53800,53700,53900,53700,51
20241021,121100,3462705400,53700,53800,53900,53700,94
20241021,121000,3457654300,53700,53800,53800,53700,279
20241021,120900,3442645100,53800,53800,53800,53700,33
20241021,120800,3440871100,53700,53800,53800,53700,28
20241021,120700,3439365700,53800,53800,53800,53800,31
20241021,120600,3437697900,53700,53800,53800,53700,78
20241021,120500,3433507200,53800,53800,53800,53800,33
20241021,120400,3431731800,53800,53900,53900,53800,115
20241021,120300,3425542900,53800,53900,53900,53800,19
20241021,120200,3424520200,53900,53800,53900,53800,13
20241021,120100,3423820000,53900,53900,53900,53800,35
20241021,120000,3421934500,53900,53900,53900,53800,30
20241021,115900,3420317600,53900,53800,53900,53700,110
20241021,115800,3414399000,53900,53800,53900,53800,68
20241021,115700,3410738900,53700,53800,53800,53700,488
20241021,115600,3384499100,53700,53800,53800,53700,14
20241021,115500,3383747000,53800,53700,53800,53700,51
20241021,115400,3381006500,53800,53800,53900,53800,308
20241021,115300,3364435500,53700,53800,53800,53700,87
20241021,115200,3359763400,53800,53800,53800,53600,288
20241021,115100,3344297900,53700,53800,53800,53700,37
20241021,115000,3342309800,53800,53700,53800,53700,228
20241021,114900,3330063700,53700,53700,53700,53600,10
20241021,114800,3329527100,53700,53600,53700,53500,36
20241021,114700,3327596300,53600,53600,53700,53600,61
20241021,114600,3324324800,53700,53700,53800,53700,43
20241021,114500,3322015500,53700,53800,53800,53700,21
20241021,114400,3320886400,53800,53600,53800,53600,17
20241021,114300,3319974200,53600,53700,53700,53600,93
20241021,114200,3314988300,53700,53800,53800,53700,15
20241021,114100,3314182400,53800,53900,53900,53800,219
20241021,114000,3302400000,53900,53600,53900,53600,1260
20241021,113900,3234667700,53700,53700,53800,53600,258
20241021,113800,3220814800,53800,53800,53800,53700,48
20241021,113700,3218232900,53900,53900,53900,53800,20
20241021,113600,3217155900,53800,53800,53800,53600,338
20241021,113500,3198974800,53800,53800,53800,53700,17
20241021,113400,3198060900,53800,53800,53800,53800,12
20241021,113300,3197415300,53800,53700,53800,53700,128
20241021,113200,3190539700,53700,53600,53700,53600,100
20241021,113100,3185170400,53700,53800,53800,53700,137
20241021,113000,3177812400,53800,53800,53800,53700,29
20241021,112900,3176253000,53700,53800,53800,53700,824
20241021,112800,3131922100,53800,53700,53800,53600,388
20241021,112700,3111094700,53700,53700,53700,53600,39
20241021,112600,3109001100,53700,53600,53700,53600,405
20241021,112500,3087293000,53600,53600,53600,53500,15
20241021,112400,3086489200,53600,53500,53600,53400,138
20241021,112300,3079106100,53500,53500,53500,53400,28
20241021,112200,3077609100,53500,53500,53500,53400,152
20241021,112100,3069491000,53400,53400,53500,53400,180
20241021,112000,3059876900,53400,53300,53400,53300,25
20241021,111900,3058542400,53300,53400,53400,53300,21
20241021,111800,3057421700,53300,53300,53300,53300,51
20241021,111700,3054703400,53300,53200,53300,53200,22
20241021,111600,3053532100,53300,53300,53400,53300,38
20241021,111500,3051505900,53400,53500,53500,53300,150
20241021,111400,3043508800,53400,53500,53500,53400,21
20241021,111300,3042387200,53500,53400,53500,53400,319
20241021,111200,3025337700,53500,53500,53500,53500,6
20241021,111100,3025016700,53500,53500,53500,53400,136
20241021,111000,3017752700,53400,53400,53500,53400,43
20241021,110900,3015455600,53400,53500,53600,53300,1037
20241021,110800,2960006100,53400,53200,53400,53200,209
20241021,110700,2948857700,53200,53200,53300,53100,61
20241021,110600,2945612100,53200,53300,53500,53200,133
20241021,110500,2938528200,53500,53400,53600,53400,184
20241021,110400,2928698400,53400,53500,53500,53300,622
20241021,110300,2895461500,53500,53500,53600,53500,94
20241021,110200,2890432000,53600,53600,53700,53400,798
20241021,110100,2847736500,53600,53900,54000,53600,499
20241021,110000,2820918000,54000,54300,54300,54000,831
20241021,105900,2775901700,54300,54100,54300,54100,684
20241021,105800,2738831600,54100,53900,54200,53900,1784
20241021,105700,2642353400,53900,53900,54000,53800,276
20241021,105600,2627478100,54000,53800,54000,53800,641
20241021,105500,2592948200,53800,53800,54000,53800,370
20241021,105400,2573019600,54000,53900,54100,53800,1903
20241021,105300,2470283700,53800,53900,54000,53700,997
20241021,105200,2416680300,53900,53600,53900,53500,1756
20241021,105100,2322201800,53800,53500,53800,53400,1893
20241021,105000,2220683400,53400,53300,53500,53200,930
20241021,104900,2171086200,53300,53300,53300,53200,648
20241021,104800,2136591700,53300,52900,53300,52900,3077
20241021,104700,1973414300,53000,53000,53000,52900,581
20241021,104600,1942670500,52900,52900,53000,52900,229
20241021,104500,1930537900,53000,52800,53000,52800,1540
20241021,104400,1849146700,52800,52900,52900,52700,104
20241021,104300,1843658300,52900,52900,53000,52900,753
20241021,104200,1803812600,52800,52800,52900,52700,340
20241021,104100,1785858900,52800,52900,52900,52800,79
20241021,104000,1781683400,52800,52900,52900,52800,73
20241021,103900,1777823000,52900,53000,53000,52900,509
20241021,103800,1750893600,52900,52900,52900,52700,640
20241021,103700,1717049100,52900,52700,52900,52700,1182
20241021,103600,1654675500,52800,52700,52800,52700,124
20241021,103500,1648132900,52700,52400,52700,52300,1206
20241021,103400,1584785200,52400,52300,52400,52300,71
20241021,103300,1581067900,52200,52400,52400,52200,363
20241021,103200,1562086200,52400,52500,52500,52300,82
20241021,103100,1557789600,52500,52700,52700,52400,404
20241021,103000,1536584500,52700,52400,52700,52400,1248
20241021,102900,1471001200,52400,52700,52800,52400,1302
20241021,102800,1402515200,52700,52000,52700,51900,4890
20241021,102700,1146506000,52000,51900,52000,51800,1194
20241021,102600,1084494800,51900,51700,51900,51700,111
20241021,102500,1078744400,51700,51800,51800,51700,59
20241021,102400,1075691800,51800,51800,51800,51700,117
20241021,102300,1069641200,51800,51800,51800,51800,38
20241021,102200,1067672800,51800,51700,51800,51700,24
20241021,102100,1066430700,51800,51800,51800,51800,30
20241021,102000,1064876700,51800,51900,51900,51700,155
20241021,101900,1056839000,52000,51700,52000,51700,2147
20241021,101800,945622700,51600,51600,51700,51600,108
20241021,101700,940049300,51700,51700,51700,51600,104
20241021,101600,934680700,51700,51600,51700,51600,109
20241021,101500,929055400,51700,51700,51700,51600,65
20241021,101400,925696900,51700,51700,51700,51600,117
20241021,101300,919658000,51600,51700,51700,51600,356
20241021,101200,901252900,51700,51600,51700,51600,549
20241021,101100,872921700,51600,51500,51600,51500,267
20241021,101000,859159500,51600,51400,51600,51300,1900
20241021,100900,761361000,51400,51400,51400,51300,50
20241021,100800,758793000,51400,51500,51500,51400,86
20241021,100700,754368500,51500,51400,51500,51400,64
20241021,100600,751077800,51400,51500,51500,51400,23
20241021,100500,749893400,51500,51500,51500,51500,94
20241021,100400,745052400,51600,51600,51700,51500,279
20241021,100300,730659300,51600,51400,51600,51400,1139
20241021,100200,672034300,51400,51300,51400,51200,1221
20241021,100100,609404100,51400,51400,51400,51400,12
20241021,100000,608787300,51400,51400,51400,51400,63
20241021,095900,605549100,51400,51300,51400,51300,14
20241021,095800,604829900,51500,51600,51600,51400,146
20241021,095700,597319300,51600,51500,51600,51500,11
20241021,095600,596752000,51500,51400,51600,51400,311
20241021,095500,580735800,51400,51400,51400,51400,108
20241021,095400,575184600,51400,51500,51500,51400,284
20241021,095300,560586300,51500,51400,51500,51400,38
20241021,095200,558632500,51500,51500,51500,51400,13
20241021,095100,557963300,51400,51500,51500,51400,33
20241021,095000,556263900,51500,51400,51500,51400,28
20241021,094900,554822000,51500,51500,51500,51400,72
20241021,094800,551117500,51500,51500,51500,51400,166
20241021,094700,542572500,51500,51500,51500,51500,388
20241021,094600,522590500,51500,51400,51500,51400,363
20241021,094500,503931700,51400,51300,51400,51200,422
20241021,094400,482278600,51300,51300,51400,51300,46
20241021,094300,479918700,51300,51300,51400,51200,160
20241021,094200,471710300,51300,51200,51300,51200,392
20241021,094100,451636600,51200,51100,51200,51000,348
20241021,094000,433853500,51100,51100,51100,51100,6
20241021,093900,433546900,51100,51100,51200,51100,605
20241021,093800,402626300,51000,51100,51100,51000,8
20241021,093700,402217600,51000,51000,51100,50900,242
20241021,093600,389877600,51000,51000,51000,51000,11
20241021,093500,389316600,51000,51000,51000,50900,47
20241021,093400,386923400,51100,51000,51100,51000,551
20241021,093300,358781100,51000,51000,51100,51000,117
20241021,093200,352814000,51100,51100,51100,51100,10
20241021,093100,352303000,51100,51100,51100,51000,29
20241021,093000,350823300,51100,50900,51100,50900,725
20241021,092900,313887900,50900,51000,51000,50900,9
20241021,092800,313429100,50900,51000,51000,50900,145
20241021,092700,306048300,51000,51000,51000,50900,101
20241021,092600,300897400,51000,51100,51100,51000,255
20241021,092500,287892100,51100,50800,51100,50800,360
20241021,092400,269553800,50900,51000,51100,50700,813
20241021,092300,228215100,51100,51200,51200,51100,3
20241021,092200,228061700,51000,51000,51200,51000,374
20241021,092100,208955100,50900,50900,51000,50900,413
20241021,092000,187917900,50900,51000,51000,50900,79
20241021,091900,183889900,51000,50900,51000,50900,61
20241021,091800,180783700,50900,50800,50900,50800,54
20241021,091700,178035200,50800,50900,50900,50800,132
20241021,091600,171321200,50800,50600,50900,50500,1127
20241021,091500,114262500,50600,50600,50600,50400,91
20241021,091400,109659800,50600,50600,50600,50500,245
20241021,091300,97278000,50600,50400,50600,50400,467
20241021,091200,73694800,50400,50400,50400,50300,19
20241021,091100,72737300,50500,50300,50500,50200,442
20241021,091000,50505200,50300,50100,50300,50100,115
20241021,090900,44733500,50100,50100,50100,50000,53
20241021,090800,42081900,50100,50100,50100,50100,42
20241021,090700,39977700,50100,50200,50200,50100,148
20241021,090600,32556600,50300,50300,50300,50200,24
20241021,090500,31351400,50300,50300,50300,50300,129
20241021,090400,24862700,50400,50400,50400,50400,7
20241021,090300,24509900,50400,50400,50400,50400,111
20241021,090200,18915500,50500,50500,50500,50400,55
20241021,090100,16138300,50600,50400,50600,50400,157
20241021,090000,8208400,50400,50400,50400,50300,163