KissMeData/192820/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203700,22812386000,144300,144300,144300,144300,2293
20241021,203600,22812386000,144300,144300,144300,144300,0
20241021,203500,22812386000,144300,144300,144300,144300,0
20241021,203400,22812386000,144300,144300,144300,144300,0
20241021,203300,22812386000,144300,144300,144300,144300,0
20241021,203200,22812386000,144300,144300,144300,144300,0
20241021,203100,22812386000,144300,144300,144300,144300,0
20241021,203000,22812386000,144300,144300,144300,144300,0
20241021,202900,22812386000,144300,144300,144300,144300,0
20241021,202800,22812386000,144300,144300,144300,144300,0
20241021,202700,22812386000,144300,144300,144300,144300,0
20241021,202600,22812386000,144300,144300,144300,144300,0
20241021,202500,22812386000,144300,144300,144300,144300,0
20241021,202400,22812386000,144300,144300,144300,144300,0
20241021,202300,22812386000,144300,144300,144300,144300,0
20241021,202200,22812386000,144300,144300,144300,144300,0
20241021,202100,22812386000,144300,144300,144300,144300,0
20241021,202000,22812386000,144300,144300,144300,144300,0
20241021,201900,22812386000,144300,144300,144300,144300,0
20241021,201800,22812386000,144300,144300,144300,144300,0
20241021,201700,22812386000,144300,144300,144300,144300,0
20241021,201600,22812386000,144300,144300,144300,144300,0
20241021,201500,22812386000,144300,144300,144300,144300,0
20241021,201400,22812386000,144300,144300,144300,144300,0
20241021,201300,22812386000,144300,144300,144300,144300,0
20241021,201200,22812386000,144300,144300,144300,144300,0
20241021,201100,22812386000,144300,144300,144300,144300,0
20241021,201000,22812386000,144300,144300,144300,144300,0
20241021,200900,22812386000,144300,144300,144300,144300,0
20241021,200800,22812386000,144300,144300,144300,144300,0
20241021,200700,22812386000,144300,144300,144300,144300,2293
20241021,200600,22812386000,144300,144300,144300,144300,0
20241021,200500,22812386000,144300,144300,144300,144300,0
20241021,200400,22812386000,144300,144300,144300,144300,0
20241021,200300,22812386000,144300,144300,144300,144300,0
20241021,200200,22812386000,144300,144300,144300,144300,0
20241021,200100,22812386000,144300,144300,144300,144300,0
20241021,200000,22812386000,144300,144300,144300,144300,0
20241021,195900,22812386000,144300,144300,144300,144300,0
20241021,195800,22812386000,144300,144300,144300,144300,0
20241021,195700,22812386000,144300,144300,144300,144300,0
20241021,195600,22812386000,144300,144300,144300,144300,0
20241021,195500,22812386000,144300,144300,144300,144300,0
20241021,195400,22812386000,144300,144300,144300,144300,0
20241021,195300,22812386000,144300,144300,144300,144300,0
20241021,195200,22812386000,144300,144300,144300,144300,0
20241021,195100,22812386000,144300,144300,144300,144300,0
20241021,195000,22812386000,144300,144300,144300,144300,0
20241021,194900,22812386000,144300,144300,144300,144300,0
20241021,194800,22812386000,144300,144300,144300,144300,0
20241021,194700,22812386000,144300,144300,144300,144300,0
20241021,194600,22812386000,144300,144300,144300,144300,0
20241021,194500,22812386000,144300,144300,144300,144300,0
20241021,194400,22812386000,144300,144300,144300,144300,0
20241021,194300,22812386000,144300,144300,144300,144300,0
20241021,194200,22812386000,144300,144300,144300,144300,0
20241021,194100,22812386000,144300,144300,144300,144300,0
20241021,194000,22812386000,144300,144300,144300,144300,0
20241021,193900,22812386000,144300,144300,144300,144300,0
20241021,193800,22812386000,144300,144300,144300,144300,0
20241021,193700,22812386000,144300,144300,144300,144300,2293
20241021,193600,22812386000,144300,144300,144300,144300,0
20241021,193500,22812386000,144300,144300,144300,144300,0
20241021,193400,22812386000,144300,144300,144300,144300,0
20241021,193300,22812386000,144300,144300,144300,144300,0
20241021,193200,22812386000,144300,144300,144300,144300,0
20241021,193100,22812386000,144300,144300,144300,144300,0
20241021,193000,22812386000,144300,144300,144300,144300,0
20241021,192900,22812386000,144300,144300,144300,144300,0
20241021,192800,22812386000,144300,144300,144300,144300,0
20241021,192700,22812386000,144300,144300,144300,144300,0
20241021,192600,22812386000,144300,144300,144300,144300,0
20241021,192500,22812386000,144300,144300,144300,144300,0
20241021,192400,22812386000,144300,144300,144300,144300,0
20241021,192300,22812386000,144300,144300,144300,144300,0
20241021,192200,22812386000,144300,144300,144300,144300,0
20241021,192100,22812386000,144300,144300,144300,144300,0
20241021,192000,22812386000,144300,144300,144300,144300,0
20241021,191900,22812386000,144300,144300,144300,144300,0
20241021,191800,22812386000,144300,144300,144300,144300,0
20241021,191700,22812386000,144300,144300,144300,144300,0
20241021,191600,22812386000,144300,144300,144300,144300,0
20241021,191500,22812386000,144300,144300,144300,144300,0
20241021,191400,22812386000,144300,144300,144300,144300,0
20241021,191300,22812386000,144300,144300,144300,144300,0
20241021,191200,22812386000,144300,144300,144300,144300,0
20241021,191100,22812386000,144300,144300,144300,144300,0
20241021,191000,22812386000,144300,144300,144300,144300,0
20241021,190900,22812386000,144300,144300,144300,144300,0
20241021,190800,22812386000,144300,144300,144300,144300,0
20241021,190700,22812386000,144300,144300,144300,144300,2293
20241021,190600,22812386000,144300,144300,144300,144300,0
20241021,190500,22812386000,144300,144300,144300,144300,0
20241021,190400,22812386000,144300,144300,144300,144300,0
20241021,190300,22812386000,144300,144300,144300,144300,0
20241021,190200,22812386000,144300,144300,144300,144300,0
20241021,190100,22812386000,144300,144300,144300,144300,0
20241021,190000,22812386000,144300,144300,144300,144300,0
20241021,185900,22812386000,144300,144300,144300,144300,0
20241021,185800,22812386000,144300,144300,144300,144300,0
20241021,185700,22812386000,144300,144300,144300,144300,0
20241021,185600,22812386000,144300,144300,144300,144300,0
20241021,185500,22812386000,144300,144300,144300,144300,0
20241021,185400,22812386000,144300,144300,144300,144300,0
20241021,185300,22812386000,144300,144300,144300,144300,0
20241021,185200,22812386000,144300,144300,144300,144300,0
20241021,185100,22812386000,144300,144300,144300,144300,0
20241021,185000,22812386000,144300,144300,144300,144300,0
20241021,184900,22812386000,144300,144300,144300,144300,0
20241021,184800,22812386000,144300,144300,144300,144300,0
20241021,184700,22812386000,144300,144300,144300,144300,0
20241021,184600,22812386000,144300,144300,144300,144300,0
20241021,184500,22812386000,144300,144300,144300,144300,0
20241021,184400,22812386000,144300,144300,144300,144300,0
20241021,184300,22812386000,144300,144300,144300,144300,0
20241021,184200,22812386000,144300,144300,144300,144300,0
20241021,184100,22812386000,144300,144300,144300,144300,0
20241021,184000,22812386000,144300,144300,144300,144300,0
20241021,183900,22812386000,144300,144300,144300,144300,0
20241021,183800,22812386000,144300,144300,144300,144300,0
20241021,183700,22812386000,144300,144300,144300,144300,2293
20241021,183600,22812386000,144300,144300,144300,144300,0
20241021,183500,22812386000,144300,144300,144300,144300,0
20241021,183400,22812386000,144300,144300,144300,144300,0
20241021,183300,22812386000,144300,144300,144300,144300,0
20241021,183200,22812386000,144300,144300,144300,144300,0
20241021,183100,22812386000,144300,144300,144300,144300,0
20241021,183000,22812386000,144300,144300,144300,144300,0
20241021,182900,22812386000,144300,144300,144300,144300,0
20241021,182800,22812386000,144300,144300,144300,144300,0
20241021,182700,22812386000,144300,144300,144300,144300,0
20241021,182600,22812386000,144300,144300,144300,144300,0
20241021,182500,22812386000,144300,144300,144300,144300,0
20241021,182400,22812386000,144300,144300,144300,144300,0
20241021,182300,22812386000,144300,144300,144300,144300,0
20241021,182200,22812386000,144300,144300,144300,144300,0
20241021,182100,22812386000,144300,144300,144300,144300,0
20241021,182000,22812386000,144300,144300,144300,144300,0
20241021,181900,22812386000,144300,144300,144300,144300,0
20241021,181800,22812386000,144300,144300,144300,144300,0
20241021,181700,22812386000,144300,144300,144300,144300,0
20241021,181600,22812386000,144300,144300,144300,144300,0
20241021,181500,22812386000,144300,144300,144300,144300,0
20241021,181400,22812386000,144300,144300,144300,144300,0
20241021,181300,22812386000,144300,144300,144300,144300,0
20241021,181200,22812386000,144300,144300,144300,144300,0
20241021,181100,22812386000,144300,144300,144300,144300,0
20241021,181000,22812386000,144300,144300,144300,144300,0
20241021,180900,22812386000,144300,144300,144300,144300,0
20241021,180800,22812386000,144300,144300,144300,144300,0
20241021,180700,22812386000,144300,144300,144300,144300,2293
20241021,180600,22812386000,144300,144300,144300,144300,0
20241021,180500,22812386000,144300,144300,144300,144300,0
20241021,180400,22812386000,144300,144300,144300,144300,0
20241021,180300,22812386000,144300,144300,144300,144300,0
20241021,180200,22812386000,144300,144300,144300,144300,0
20241021,180100,22812386000,144300,144300,144300,144300,0
20241021,180000,22812386000,144300,144300,144300,144300,0
20241021,175900,22812386000,144300,144300,144300,144300,0
20241021,175800,22812386000,144300,144300,144300,144300,0
20241021,175700,22812386000,144300,144300,144300,144300,0
20241021,175600,22812386000,144300,144300,144300,144300,0
20241021,175500,22812386000,144300,144300,144300,144300,0
20241021,175400,22812386000,144300,144300,144300,144300,0
20241021,175300,22812386000,144300,144300,144300,144300,0
20241021,175200,22812386000,144300,144300,144300,144300,0
20241021,175100,22812386000,144300,144300,144300,144300,0
20241021,175000,22812386000,144300,144300,144300,144300,0
20241021,174900,22812386000,144300,144300,144300,144300,0
20241021,174800,22812386000,144300,144300,144300,144300,0
20241021,174700,22812386000,144300,144300,144300,144300,0
20241021,174600,22812386000,144300,144300,144300,144300,0
20241021,174500,22812386000,144300,144300,144300,144300,0
20241021,174400,22812386000,144300,144300,144300,144300,0
20241021,174300,22812386000,144300,144300,144300,144300,0
20241021,174200,22812386000,144300,144300,144300,144300,0
20241021,174100,22812386000,144300,144300,144300,144300,0
20241021,174000,22812386000,144300,144300,144300,144300,0
20241021,173900,22812386000,144300,144300,144300,144300,0
20241021,173800,22812386000,144300,144300,144300,144300,0
20241021,173700,22812386000,144300,144300,144300,144300,2293
20241021,173600,22812386000,144300,144300,144300,144300,0
20241021,173500,22812386000,144300,144300,144300,144300,0
20241021,173400,22812386000,144300,144300,144300,144300,0
20241021,173300,22812386000,144300,144300,144300,144300,0
20241021,173200,22812386000,144300,144300,144300,144300,0
20241021,173100,22812386000,144300,144300,144300,144300,0
20241021,173000,22812386000,144300,144300,144300,144300,0
20241021,172900,22812386000,144300,144300,144300,144300,0
20241021,172800,22812386000,144300,144300,144300,144300,0
20241021,172700,22812386000,144300,144300,144300,144300,0
20241021,172600,22812386000,144300,144300,144300,144300,0
20241021,172500,22812386000,144300,144300,144300,144300,0
20241021,172400,22812386000,144300,144300,144300,144300,0
20241021,172300,22812386000,144300,144300,144300,144300,0
20241021,172200,22812386000,144300,144300,144300,144300,0
20241021,172100,22812386000,144300,144300,144300,144300,0
20241021,172000,22812386000,144300,144300,144300,144300,0
20241021,171900,22812386000,144300,144300,144300,144300,0
20241021,171800,22812386000,144300,144300,144300,144300,0
20241021,171700,22812386000,144300,144300,144300,144300,0
20241021,171600,22812386000,144300,144300,144300,144300,0
20241021,171500,22812386000,144300,144300,144300,144300,0
20241021,171400,22812386000,144300,144300,144300,144300,0
20241021,171300,22812386000,144300,144300,144300,144300,0
20241021,171200,22812386000,144300,144300,144300,144300,0
20241021,171100,22812386000,144300,144300,144300,144300,0
20241021,171000,22812386000,144300,144300,144300,144300,0
20241021,170900,22812386000,144300,144300,144300,144300,0
20241021,170800,22812386000,144300,144300,144300,144300,0
20241021,170700,22812386000,144300,144300,144300,144300,2293
20241021,170600,22812386000,144300,144300,144300,144300,0
20241021,170500,22812386000,144300,144300,144300,144300,0
20241021,170400,22812386000,144300,144300,144300,144300,0
20241021,170300,22812386000,144300,144300,144300,144300,0
20241021,170200,22812386000,144300,144300,144300,144300,0
20241021,170100,22812386000,144300,144300,144300,144300,0
20241021,170000,22812386000,144300,144300,144300,144300,0
20241021,165900,22812386000,144300,144300,144300,144300,0
20241021,165800,22812386000,144300,144300,144300,144300,0
20241021,165700,22812386000,144300,144300,144300,144300,0
20241021,165600,22812386000,144300,144300,144300,144300,0
20241021,165500,22812386000,144300,144300,144300,144300,0
20241021,165400,22812386000,144300,144300,144300,144300,0
20241021,165300,22812386000,144300,144300,144300,144300,0
20241021,165200,22812386000,144300,144300,144300,144300,0
20241021,165100,22812386000,144300,144300,144300,144300,0
20241021,165000,22812386000,144300,144300,144300,144300,0
20241021,164900,22812386000,144300,144300,144300,144300,0
20241021,164800,22812386000,144300,144300,144300,144300,0
20241021,164700,22812386000,144300,144300,144300,144300,0
20241021,164600,22812386000,144300,144300,144300,144300,0
20241021,164500,22812386000,144300,144300,144300,144300,0
20241021,164400,22812386000,144300,144300,144300,144300,0
20241021,164300,22812386000,144300,144300,144300,144300,0
20241021,164200,22812386000,144300,144300,144300,144300,0
20241021,164100,22812386000,144300,144300,144300,144300,0
20241021,164000,22812386000,144300,144300,144300,144300,0
20241021,163900,22812386000,144300,144300,144300,144300,0
20241021,163800,22812386000,144300,144300,144300,144300,0
20241021,163700,22812386000,144300,144300,144300,144300,2293
20241021,163600,22812386000,144300,144300,144300,144300,0
20241021,163500,22812386000,144300,144300,144300,144300,0
20241021,163400,22812386000,144300,144300,144300,144300,0
20241021,163300,22812386000,144300,144300,144300,144300,0
20241021,163200,22812386000,144300,144300,144300,144300,0
20241021,163100,22812386000,144300,144300,144300,144300,0
20241021,163000,22812386000,144300,144300,144300,144300,0
20241021,162900,22812386000,144300,144300,144300,144300,0
20241021,162800,22812386000,144300,144300,144300,144300,0
20241021,162700,22812386000,144300,144300,144300,144300,0
20241021,162600,22812386000,144300,144300,144300,144300,0
20241021,162500,22812386000,144300,144300,144300,144300,0
20241021,162400,22812386000,144300,144300,144300,144300,0
20241021,162300,22812386000,144300,144300,144300,144300,0
20241021,162200,22812386000,144300,144300,144300,144300,0
20241021,162100,22812386000,144300,144300,144300,144300,0
20241021,162000,22812386000,144300,144300,144300,144300,0
20241021,161900,22812386000,144300,144300,144300,144300,0
20241021,161800,22812386000,144300,144300,144300,144300,0
20241021,161700,22812386000,144300,144300,144300,144300,0
20241021,161600,22812386000,144300,144300,144300,144300,0
20241021,161500,22812386000,144300,144300,144300,144300,0
20241021,161400,22812386000,144300,144300,144300,144300,0
20241021,161300,22812386000,144300,144300,144300,144300,0
20241021,161200,22812386000,144300,144300,144300,144300,0
20241021,161100,22812386000,144300,144300,144300,144300,0
20241021,161000,22812386000,144300,144300,144300,144300,0
20241021,160900,22812386000,144300,144300,144300,144300,0
20241021,160800,22812386000,144300,144300,144300,144300,0
20241021,160700,22812386000,144300,144300,144300,144300,2293
20241021,160600,22812386000,144300,144300,144300,144300,0
20241021,160500,22812386000,144300,144300,144300,144300,0
20241021,160400,22812386000,144300,144300,144300,144300,0
20241021,160300,22812386000,144300,144300,144300,144300,0
20241021,160200,22812386000,144300,144300,144300,144300,0
20241021,160100,22812386000,144300,144300,144300,144300,0
20241021,160000,22812386000,144300,144300,144300,144300,0
20241021,155900,22812386000,144300,144300,144300,144300,0
20241021,155800,22812386000,144300,144300,144300,144300,0
20241021,155700,22812386000,144300,144300,144300,144300,0
20241021,155600,22812386000,144300,144300,144300,144300,0
20241021,155500,22812386000,144300,144300,144300,144300,0
20241021,155400,22812386000,144300,144300,144300,144300,0
20241021,155300,22812386000,144300,144300,144300,144300,0
20241021,155200,22812386000,144300,144300,144300,144300,0
20241021,155100,22812386000,144300,144300,144300,144300,0
20241021,155000,22812386000,144300,144300,144300,144300,0
20241021,154900,22812386000,144300,144300,144300,144300,0
20241021,154800,22812386000,144300,144300,144300,144300,0
20241021,154700,22812386000,144300,144300,144300,144300,0
20241021,154600,22812386000,144300,144300,144300,144300,0
20241021,154500,22812386000,144300,144300,144300,144300,0
20241021,154400,22812386000,144300,144300,144300,144300,0
20241021,154300,22812386000,144300,144300,144300,144300,0
20241021,154200,22812386000,144300,144300,144300,144300,0
20241021,154100,22812386000,144300,144300,144300,144300,0
20241021,154000,22812386000,144300,144300,144300,144300,0
20241021,153900,22812386000,144300,144300,144300,144300,0
20241021,153800,22812386000,144300,144300,144300,144300,0
20241021,153700,22812386000,144300,144300,144300,144300,2293
20241021,153600,22812386000,144300,144300,144300,144300,0
20241021,153500,22812386000,144300,144300,144300,144300,0
20241021,153400,22812386000,144300,144300,144300,144300,0
20241021,153300,22812386000,144300,144300,144300,144300,0
20241021,153200,22812386000,144300,144300,144300,144300,0
20241021,153100,22812386000,144300,144300,144300,144300,0
20241021,153000,22812386000,144300,144300,144300,144300,2293
20241021,152900,22481506100,144100,144100,144100,144100,0
20241021,152800,22481506100,144100,144100,144100,144100,0
20241021,152700,22481506100,144100,144100,144100,144100,0
20241021,152600,22481506100,144100,144100,144100,144100,0
20241021,152500,22481506100,144100,144100,144100,144100,0
20241021,152400,22481506100,144100,144100,144100,144100,0
20241021,152300,22481506100,144100,144100,144100,144100,0
20241021,152200,22481506100,144100,144100,144100,144100,0
20241021,152100,22481506100,144100,144100,144100,144100,0
20241021,152000,22481506100,144100,144100,144100,144100,0
20241021,151900,22481506100,144100,144300,144400,144100,287
20241021,151800,22440120900,144200,144300,144400,144200,371
20241021,151700,22386599000,144400,144300,144400,144200,329
20241021,151600,22339117600,144300,144100,144300,144100,636
20241021,151500,22247423700,144200,144100,144200,144000,187
20241021,151400,22220469500,144100,144100,144200,144000,342
20241021,151300,22171186700,144100,144100,144200,144100,154
20241021,151200,22148988500,144200,144200,144200,144000,108
20241021,151100,22133426500,144100,144100,144200,144100,367
20241021,151000,22080514700,144100,144200,144200,144100,261
20241021,150900,22042897300,144100,144200,144300,144100,337
20241021,150800,21994311800,144300,144300,144300,144100,131
20241021,150700,21975418500,144200,144300,144400,144200,336
20241021,150600,21926937200,144300,144100,144400,143800,892
20241021,150500,21798351000,144100,144400,144400,143900,246
20241021,150400,21762906100,144000,145000,145100,143800,1292
20241021,150300,21576198700,144900,145200,145200,144900,170
20241021,150200,21551546200,145100,145100,145200,144900,341
20241021,150100,21502063800,145000,145100,145200,144900,95
20241021,150000,21488285600,145000,144900,145200,144900,206
20241021,145900,21458399500,145000,144900,145200,144900,144
20241021,145800,21437508000,144800,145100,145100,144800,107
20241021,145700,21422002700,145100,145000,145100,144800,165
20241021,145600,21398085000,145000,144900,145100,144800,144
20241021,145500,21377208100,144900,145100,145300,144800,1071
20241021,145400,21221700700,145200,145400,145400,145100,129
20241021,145300,21202963500,145400,145300,145400,145200,134
20241021,145200,21183490100,145200,145200,145400,145200,138
20241021,145100,21163441900,145100,145200,145400,145100,145
20241021,145000,21142385000,145200,145400,145500,145100,111
20241021,144900,21126259200,145100,145100,145500,145100,358
20241021,144800,21074287100,145100,145100,145500,145000,162
20241021,144700,21050765200,145100,145300,145400,144800,168
20241021,144600,21026387600,145300,144800,145300,144800,296
20241021,144500,20983465700,144900,144700,145100,144700,191
20241021,144400,20955796600,144800,145000,145100,144700,177
20241021,144300,20930149400,144900,144700,145000,144600,148
20241021,144200,20908735000,144700,144900,144900,144600,126
20241021,144100,20890485800,144900,144700,144900,144600,185
20241021,144000,20863720200,144700,144800,145000,144400,150
20241021,143900,20842014500,144800,144900,145000,144500,160
20241021,143800,20818856900,144900,144800,145000,144600,178
20241021,143700,20793068200,144800,144700,144800,144600,143
20241021,143600,20772378600,144700,144800,145000,144700,128
20241021,143500,20753830900,144800,144900,145000,144700,195
20241021,143400,20725590400,144900,144700,145000,144700,76
20241021,143300,20714582200,144800,145000,145000,144700,151
20241021,143200,20692703300,145000,145400,145600,144800,158
20241021,143100,20669766000,145400,145100,145800,144900,181
20241021,143000,20643487400,145400,145500,145700,145000,307
20241021,142900,20598859300,145500,145700,145700,145300,207
20241021,142800,20568734300,145700,145500,145700,145300,150
20241021,142700,20546906600,145500,145500,145800,145400,124
20241021,142600,20528843400,145400,145800,145800,145400,176
20241021,142500,20503216100,145800,145800,145800,145300,164
20241021,142400,20479337600,145800,145600,145800,145500,157
20241021,142300,20456472800,145600,145600,145700,145400,149
20241021,142200,20434786400,145600,145400,145600,145400,163
20241021,142100,20411073900,145500,145500,145500,145400,177
20241021,142000,20385329900,145500,145100,145500,144800,304
20241021,141900,20341194500,145100,145100,145400,144800,966
20241021,141800,20200972000,145100,145000,145200,144800,112
20241021,141700,20184737100,144900,144900,145100,144700,205
20241021,141600,20155029400,144900,144900,145000,144700,127
20241021,141500,20136638700,145000,144900,145100,144800,155
20241021,141400,20114178900,144900,145100,145100,144800,167
20241021,141300,20089976000,145100,145100,145200,144900,161
20241021,141200,20066617400,145000,145000,145200,145000,206
20241021,141100,20036727400,145000,144800,145000,144700,271
20241021,141000,19997466700,144800,144600,144800,144300,234
20241021,140900,19963629400,144600,144500,144600,144300,198
20241021,140800,19935031800,144400,144400,144400,144100,114
20241021,140700,19918579200,144300,144200,144400,144100,226
20241021,140600,19885981100,144300,144200,144300,144000,247
20241021,140500,19850371700,144300,144500,144600,144100,283
20241021,140400,19809542100,144400,144100,144600,144100,211
20241021,140300,19779107200,144100,144300,144800,144100,269
20241021,140200,19740253000,144500,144200,144500,144100,237
20241021,140100,19706053200,144100,144300,144600,144000,246
20241021,140000,19670579000,144200,144300,144300,144100,359
20241021,135900,19618824900,144500,144500,144500,144100,512
20241021,135800,19544930300,144500,144600,144600,144200,213
20241021,135700,19514198500,144700,144300,144700,144300,282
20241021,135600,19473461200,144600,144500,144800,144300,252
20241021,135500,19437042500,144400,144500,144600,144400,288
20241021,135400,19395419600,144500,144400,144500,144300,404
20241021,135300,19337069800,144400,144400,144700,144300,344
20241021,135200,19287372500,144500,144800,144800,144400,571
20241021,135100,19204793700,144900,145100,145200,144800,186
20241021,135000,19177834600,145100,145000,145200,144900,195
20241021,134900,19149560900,145000,145100,145300,145000,171
20241021,134800,19124748500,145100,145200,145300,145100,125
20241021,134700,19106595300,145200,145300,145300,145000,132
20241021,134600,19087433700,145100,145200,145300,145000,127
20241021,134500,19068993400,145300,145200,145300,145000,100
20241021,134400,19054479300,145200,145400,145500,145000,124
20241021,134300,19036473200,145300,145500,145500,145200,111
20241021,134200,19020336700,145400,145500,145500,145200,103
20241021,134100,19005367500,145200,145400,145600,145200,144
20241021,134000,18984432200,145400,145300,145500,145200,160
20241021,133900,18961171900,145400,145400,145500,145400,142
20241021,133800,18940518000,145500,145200,145500,145200,109
20241021,133700,18924664800,145500,145300,145600,145200,94
20241021,133600,18911007400,145300,145500,145600,145300,202
20241021,133500,18881611800,145500,145400,145500,145300,106
20241021,133400,18866201000,145400,145100,145400,145000,140
20241021,133300,18845881400,145100,145600,145600,145100,330
20241021,133200,18797938100,145300,145700,145800,145300,94
20241021,133100,18784253500,145700,145400,145700,145300,99
20241021,133000,18769850800,145300,145300,145600,145300,112
20241021,132900,18753567100,145300,145500,145600,145100,83
20241021,132800,18741503500,145500,145400,145500,145400,314
20241021,132700,18695839500,145400,145300,145400,145300,122
20241021,132600,18678109600,145400,145500,145700,145400,35
20241021,132500,18673018400,145400,145400,145600,145300,263
20241021,132400,18634773400,145600,145500,145600,145200,126
20241021,132300,18616446300,145200,145200,145500,145200,98
20241021,132200,18602209100,145100,145100,145600,145000,103
20241021,132100,18587248000,145100,145000,145200,145000,99
20241021,132000,18572886700,145000,145100,145200,145000,328
20241021,131900,18525296800,145200,145400,145400,145100,586
20241021,131800,18440203200,145400,145300,145600,145200,191
20241021,131700,18412451000,145300,145300,145300,145200,115
20241021,131600,18395748200,145300,145100,145600,145100,266
20241021,131500,18357119700,145000,145300,145300,145000,1767
20241021,131400,18100704700,145300,145300,145500,145200,163
20241021,131300,18077017500,145300,145500,145600,145200,1136
20241021,131200,17911897100,145500,145600,145600,145500,154
20241021,131100,17889486000,145500,145900,145900,145500,375
20241021,131000,17834879300,145800,146300,146300,145700,79
20241021,130900,17823362300,146400,145700,146400,145700,1328
20241021,130800,17629329200,145800,146200,146200,145700,578
20241021,130700,17545054200,146200,146400,146400,145800,133
20241021,130600,17525628800,146400,146100,146400,146100,109
20241021,130500,17509684900,146100,146100,146100,145900,64
20241021,130400,17500338800,145800,146100,146400,145800,523
20241021,130300,17423865400,145900,146000,146100,145700,195
20241021,130200,17395407500,146000,146100,146200,145800,331
20241021,130100,17347087700,146200,146000,146200,145800,187
20241021,130000,17319779000,146000,146400,146600,145800,795
20241021,125900,17203626400,146400,146400,146400,146200,265
20241021,125800,17164856400,146300,146600,146600,146300,124
20241021,125700,17146698200,146600,146700,146700,146600,161
20241021,125600,17123087300,146600,146600,146700,146600,132
20241021,125500,17103725900,146600,146600,146700,146500,328
20241021,125400,17055657400,146700,146600,146800,146600,134
20241021,125300,17036005200,146600,146600,146800,146600,233
20241021,125200,17001825100,146600,146500,146600,146500,69
20241021,125100,16991711700,146600,146700,146900,146600,404
20241021,125000,16932415700,146800,146900,146900,146200,330
20241021,124900,16884034300,146700,146700,146900,146700,89
20241021,124800,16870964400,146700,146800,146900,146700,245
20241021,124700,16835009300,146800,146800,146800,146700,137
20241021,124600,16814899600,146800,146800,146800,146700,225
20241021,124500,16781884000,146700,146600,146800,146500,160
20241021,124400,16758414300,146500,146800,146900,146500,97
20241021,124300,16744182700,146800,146500,146800,146400,144
20241021,124200,16723066600,146500,146500,146700,146400,177
20241021,124100,16697125100,146500,146900,146900,146500,192
20241021,124000,16668968200,146900,146800,146900,146700,148
20241021,123900,16647227800,146700,146900,146900,146700,309
20241021,123800,16601860100,146900,146900,146900,146800,123
20241021,123700,16583793200,146900,146900,146900,146800,251
20241021,123600,16546922300,146900,146900,146900,146700,239
20241021,123500,16511825700,146900,146800,146900,146700,164
20241021,123400,16487738600,146800,146800,146800,146700,249
20241021,123300,16451189200,146800,146800,146800,146700,179
20241021,123200,16424916800,146700,146800,146800,146700,126
20241021,123100,16406422300,146800,146800,146900,146700,224
20241021,123000,16373546700,146800,146800,146900,146700,147
20241021,122900,16351963100,146700,146800,146800,146600,280
20241021,122800,16310875300,146800,146700,146800,146600,199
20241021,122700,16281681000,146600,146500,146700,146400,270
20241021,122600,16242127400,146500,146100,146500,146100,306
20241021,122500,16197387300,146200,146200,146200,146100,140
20241021,122400,16176919700,146200,146100,146200,146000,148
20241021,122300,16155288200,146100,146100,146200,146100,178
20241021,122200,16129276700,146100,146500,146500,146100,184
20241021,122100,16102367600,146500,146400,146600,146100,260
20241021,122000,16064332600,146300,146800,146800,146300,262
20241021,121900,16025927700,146700,146800,146900,146700,156
20241021,121800,16003028000,146800,146800,146800,146700,111
20241021,121700,15986735300,146800,146800,146800,146600,220
20241021,121600,15954460400,146800,146800,146800,146700,172
20241021,121500,15929212400,146800,146700,146800,146700,134
20241021,121400,15909543400,146800,146800,146800,146700,134
20241021,121300,15889873300,146800,146600,146800,146600,157
20241021,121200,15866828700,146500,146600,146700,146500,261
20241021,121100,15828578700,146600,146700,146800,146600,145
20241021,121000,15807304400,146700,146800,146800,146700,173
20241021,120900,15781913100,146800,146800,146800,146700,184
20241021,120800,15754910200,146700,146700,146800,146700,120
20241021,120700,15737298100,146700,146700,146700,146600,265
20241021,120600,15698424000,146700,146800,146800,146300,345
20241021,120500,15647822700,146800,146800,146800,146700,225
20241021,120400,15614795500,146700,146700,146800,146600,248
20241021,120300,15578412200,146700,146700,146700,146600,255
20241021,120200,15541005900,146600,146700,146700,146600,120
20241021,120100,15523402300,146700,146500,146700,146400,200
20241021,120000,15494103500,146500,146800,146800,146500,181
20241021,115900,15467553600,146800,146600,146800,146600,185
20241021,115800,15440410800,146600,146800,146800,146600,324
20241021,115700,15392851500,146700,146700,146800,146300,207
20241021,115600,15362491100,146700,146400,146800,146400,1415
20241021,115500,15155027000,146300,146300,146500,146200,246
20241021,115400,15119025100,146400,146400,146400,146300,98
20241021,115300,15104681800,146300,146500,146500,146300,184
20241021,115200,15077737900,146500,146400,146500,146400,157
20241021,115100,15054747200,146400,146300,146400,146200,202
20241021,115000,15025195900,146300,146400,146400,146200,104
20241021,114900,15009977600,146400,146400,146400,146300,173
20241021,114800,14984654000,146300,146400,146400,146300,207
20241021,114700,14954353800,146400,146300,146400,146300,113
20241021,114600,14937817300,146400,146400,146400,146300,155
20241021,114500,14915128700,146400,146400,146400,146300,126
20241021,114400,14896684700,146400,146400,146400,146200,94
20241021,114300,14882927300,146400,146300,146400,146200,306
20241021,114200,14838157800,146200,146300,146300,146200,233
20241021,114100,14804075200,146300,146200,146300,146100,395
20241021,114000,14746291300,146200,146100,146200,146000,155
20241021,113900,14723638800,146200,146200,146200,146000,173
20241021,113800,14698367100,146100,146100,146200,146000,179
20241021,113700,14672211800,146200,146100,146200,146100,160
20241021,113600,14648822300,146100,146300,146300,146000,143
20241021,113500,14627909600,146200,146300,146300,146100,255
20241021,113400,14590625200,146300,146200,146300,146000,154
20241021,113300,14568104900,146200,146100,146200,146000,155
20241021,113200,14545460800,146100,146300,146400,146000,463
20241021,113100,14477782400,146200,146200,146300,146200,174
20241021,113000,14452330800,146200,146300,146400,146100,147
20241021,112900,14430829600,146300,146100,146500,146100,275
20241021,112800,14390616300,146100,146200,146200,146000,92
20241021,112700,14377177700,146200,146400,146500,146200,357
20241021,112600,14324899700,146500,146400,146500,146400,206
20241021,112500,14294725800,146500,146500,146500,146400,407
20241021,112400,14235110800,146400,146200,146500,146100,470
20241021,112300,14166348700,146200,146100,146200,146000,156
20241021,112200,14143552600,146100,146000,146100,145800,215
20241021,112100,14112165900,146000,146000,146100,145900,279
20241021,112000,14071433700,146000,146100,146100,145900,225
20241021,111900,14038580000,146000,146300,146400,146000,562
20241021,111800,13956450400,146300,146300,146400,146300,205
20241021,111700,13926448200,146400,146400,146400,146300,203
20241021,111600,13896736300,146400,146500,146500,146100,705
20241021,111500,13793558300,146500,146500,146500,146400,416
20241021,111400,13732634200,146500,146300,146500,146200,1298
20241021,111300,13542641300,146200,145900,146200,145900,2600
20241021,111200,13162981800,146000,145800,146000,145800,1268
20241021,111100,12978003100,145800,145600,145800,145300,682
20241021,111000,12878703300,145600,145400,145600,145400,265
20241021,110900,12840135100,145500,145500,145600,145400,428
20241021,110800,12777870000,145500,145500,145500,145400,172
20241021,110700,12752849000,145500,145400,145500,145300,195
20241021,110600,12724484200,145400,145500,145500,145300,176
20241021,110500,12698890000,145500,145500,145500,145300,222
20241021,110400,12666605900,145400,145400,145500,145300,205
20241021,110300,12636796300,145400,145000,145400,145000,364
20241021,110200,12583914300,145100,145200,145300,145000,151
20241021,110100,12561988400,145200,145000,145300,144600,554
20241021,110000,12481676800,145000,145400,145400,144800,422
20241021,105900,12420470500,145400,145200,145500,145100,336
20241021,105800,12371616500,145400,145100,145400,145000,491
20241021,105700,12300309700,145100,144900,145100,144900,280
20241021,105600,12259706600,144900,145200,145200,144600,1081
20241021,105500,12103010000,145400,145600,145700,145300,150
20241021,105400,12081195000,145600,145600,145600,145300,107
20241021,105300,12065621500,145600,145500,145800,145300,215
20241021,105200,12034322200,145500,145700,145800,145300,500
20241021,105100,11961555900,145700,145800,145800,145700,179
20241021,105000,11935464200,145800,145800,145900,145100,580
20241021,104900,11850909200,145900,145800,145900,145700,817
20241021,104800,11731752100,145800,145100,145800,145100,2903
20241021,104700,11309285200,145100,145200,145200,145000,228
20241021,104600,11276204200,145100,145000,145200,145000,138
20241021,104500,11256179700,145100,145400,145400,145000,496
20241021,104400,11184170100,145400,145400,145400,145300,241
20241021,104300,11149134600,145400,145400,145400,145300,177
20241021,104200,11123402400,145300,145300,145400,145300,289
20241021,104100,11081384000,145300,145400,145400,145300,285
20241021,104000,11039957200,145400,145200,145400,145200,164
20241021,103900,11016129300,145200,145300,145400,145200,349
20241021,103800,10965437000,145300,145000,145300,145000,993
20241021,103700,10821328600,145000,145000,145000,144900,189
20241021,103600,10793924000,145000,145000,145100,144900,199
20241021,103500,10765071000,145000,145000,145100,144700,396
20241021,103400,10707691200,145000,145100,145100,144800,203
20241021,103300,10678256800,145100,144900,145100,144800,186
20241021,103200,10651294600,144900,145200,145200,144700,233
20241021,103100,10617536400,145200,145200,145300,144600,404
20241021,103000,10558959100,145200,145200,145400,145000,262
20241021,102900,10520924100,145100,145100,145400,145100,654
20241021,102800,10425913200,145100,145500,145500,145100,902
20241021,102700,10294805200,145500,145300,145500,145100,702
20241021,102600,10192785900,145300,145300,145400,145100,718
20241021,102500,10088502500,145300,145100,145400,145000,512
20241021,102400,10014160500,145100,145400,145600,145000,1467
20241021,102300,9800822200,145400,145200,145400,145100,773
20241021,102200,9688508400,145100,145000,145300,145000,375
20241021,102100,9634057600,145000,144500,145200,144500,344
20241021,102000,9584201600,145000,145300,145300,144300,1076
20241021,101900,9428201800,145300,145500,145800,145200,1528
20241021,101800,9205766400,145500,145000,145500,144900,4147
20241021,101700,8603971800,144900,144300,145000,144200,2494
20241021,101600,8243020400,144400,144100,144400,144100,902
20241021,101500,8112887500,144100,144200,144400,144000,342
20241021,101400,8063607000,144200,144500,144600,144200,505
20241021,101300,7990688300,144400,144400,144500,144300,1601
20241021,101200,7759509000,144300,144400,144400,144100,301
20241021,101100,7716078200,144100,144300,144500,144000,2047
20241021,101000,7420461300,144300,143800,144400,143700,4133
20241021,100900,6825256000,143800,143300,143800,143300,1696
20241021,100800,6581785000,143300,142400,143300,142200,1733
20241021,100700,6334426100,142400,142700,142700,142400,262
20241021,100600,6297072600,142600,142800,142800,142600,66
20241021,100500,6287657300,142800,142700,142800,142600,241
20241021,100400,6253255800,142700,142800,142900,142600,92
20241021,100300,6240126800,142700,142800,143000,142600,324
20241021,100200,6193871700,142800,142300,143000,142300,532
20241021,100100,6117887600,142300,142600,142600,142300,176
20241021,100000,6092811300,142600,142800,142800,142400,317
20241021,095900,6047609300,142800,141600,142800,141600,444
20241021,095800,5984416300,141600,141800,141800,141500,85
20241021,095700,5972381000,141900,141700,142000,141400,115
20241021,095600,5956096700,141700,141600,141700,141400,372
20241021,095500,5903479300,141600,142100,142200,141600,184
20241021,095400,5877370800,142100,141600,142100,141500,533
20241021,095300,5801825900,141400,141600,141700,141400,1087
20241021,095200,5648009600,141600,141700,141700,141600,89
20241021,095100,5635403300,141700,141700,141700,141600,66
20241021,095000,5626054300,141700,142000,142000,141600,293
20241021,094900,5584530700,142000,141900,142100,141900,74
20241021,094800,5574021800,142000,142200,142200,141900,559
20241021,094700,5494630200,142200,142300,142300,142000,638
20241021,094600,5403919000,142300,142400,142700,142300,84
20241021,094500,5391946800,142700,142200,142700,142200,42
20241021,094400,5385964700,142700,142400,142700,142200,277
20241021,094300,5346492700,142400,142600,142600,142000,506
20241021,094200,5274548200,142700,142900,142900,141900,1480
20241021,094100,5063949300,142900,143300,143300,142800,71
20241021,094000,5053782900,143300,143200,143300,142800,375
20241021,093900,5000154800,143200,143000,143400,143000,390
20241021,093800,4944272900,142900,143000,143300,142800,56
20241021,093700,4936264100,143000,142800,143000,142800,312
20241021,093600,4891669600,142800,143300,143300,142800,262
20241021,093500,4854157400,143100,142800,143400,142800,228
20241021,093400,4821557300,142700,143300,143300,142700,167
20241021,093300,4797685000,143300,143300,143400,143000,124
20241021,093200,4779932300,143400,143100,143400,143000,180
20241021,093100,4754159600,143400,143000,143800,143000,512
20241021,093000,4680816900,142800,142500,142800,142300,376
20241021,092900,4627245600,142500,143000,143000,142400,795
20241021,092800,4513754300,142900,142800,143500,142300,3424
20241021,092700,4024667000,142800,143100,143900,142500,1415
20241021,092600,3822478000,143100,142800,144000,142700,510
20241021,092500,3749173800,143000,143900,144000,142800,1308
20241021,092400,3561245600,143900,142800,144000,142700,2440
20241021,092300,3211526900,142800,142800,142800,142200,1085
20241021,092200,3056719700,142700,142200,142800,142000,1419
20241021,092100,2854699200,142300,141800,142300,141600,3076
20241021,092000,2418031100,141400,142100,142100,141400,385
20241021,091900,2363448200,142100,141400,142200,141400,2036
20241021,091800,2074890600,141300,141000,141300,140900,417
20241021,091700,2016075400,141000,140800,141000,140800,221
20241021,091600,1984941600,140800,140600,140800,140500,74
20241021,091500,1974534700,140500,140400,140800,140300,922
20241021,091400,1845107000,140400,140300,140400,140200,535
20241021,091300,1770058800,140300,140300,140600,140300,435
20241021,091200,1708994700,140500,140400,140800,140300,368
20241021,091100,1657323500,140500,140600,140700,140400,569
20241021,091000,1577389200,140800,140900,140900,140500,195
20241021,090900,1549943300,140500,140700,140800,140500,412
20241021,090800,1492047500,140800,140900,141000,140600,405
20241021,090700,1435043400,140800,140500,140800,140500,314
20241021,090600,1390883700,140400,140400,140800,140100,1229
20241021,090500,1218322800,140400,141200,141200,140400,2008
20241021,090400,935545500,141200,140900,141700,140800,965
20241021,090300,798926700,141100,141200,141400,140700,1037
20241021,090200,652625100,141200,140700,141500,140700,418
20241021,090100,593738500,140700,141000,141700,140700,2345
20241021,090000,262910300,141000,140100,141200,140100,1835