KissMeData/204320/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,204000,4479748150,36350,36350,36350,36350,4115
20241021,203900,4479748150,36350,36350,36350,36350,0
20241021,203800,4479748150,36350,36350,36350,36350,0
20241021,203700,4479748150,36350,36350,36350,36350,0
20241021,203600,4479748150,36350,36350,36350,36350,0
20241021,203500,4479748150,36350,36350,36350,36350,0
20241021,203400,4479748150,36350,36350,36350,36350,0
20241021,203300,4479748150,36350,36350,36350,36350,0
20241021,203200,4479748150,36350,36350,36350,36350,0
20241021,203100,4479748150,36350,36350,36350,36350,0
20241021,203000,4479748150,36350,36350,36350,36350,0
20241021,202900,4479748150,36350,36350,36350,36350,0
20241021,202800,4479748150,36350,36350,36350,36350,0
20241021,202700,4479748150,36350,36350,36350,36350,0
20241021,202600,4479748150,36350,36350,36350,36350,0
20241021,202500,4479748150,36350,36350,36350,36350,0
20241021,202400,4479748150,36350,36350,36350,36350,0
20241021,202300,4479748150,36350,36350,36350,36350,0
20241021,202200,4479748150,36350,36350,36350,36350,0
20241021,202100,4479748150,36350,36350,36350,36350,0
20241021,202000,4479748150,36350,36350,36350,36350,0
20241021,201900,4479748150,36350,36350,36350,36350,0
20241021,201800,4479748150,36350,36350,36350,36350,0
20241021,201700,4479748150,36350,36350,36350,36350,0
20241021,201600,4479748150,36350,36350,36350,36350,0
20241021,201500,4479748150,36350,36350,36350,36350,0
20241021,201400,4479748150,36350,36350,36350,36350,0
20241021,201300,4479748150,36350,36350,36350,36350,0
20241021,201200,4479748150,36350,36350,36350,36350,0
20241021,201100,4479748150,36350,36350,36350,36350,0
20241021,201000,4479748150,36350,36350,36350,36350,4115
20241021,200900,4479748150,36350,36350,36350,36350,0
20241021,200800,4479748150,36350,36350,36350,36350,0
20241021,200700,4479748150,36350,36350,36350,36350,0
20241021,200600,4479748150,36350,36350,36350,36350,0
20241021,200500,4479748150,36350,36350,36350,36350,0
20241021,200400,4479748150,36350,36350,36350,36350,0
20241021,200300,4479748150,36350,36350,36350,36350,0
20241021,200200,4479748150,36350,36350,36350,36350,0
20241021,200100,4479748150,36350,36350,36350,36350,0
20241021,200000,4479748150,36350,36350,36350,36350,0
20241021,195900,4479748150,36350,36350,36350,36350,0
20241021,195800,4479748150,36350,36350,36350,36350,0
20241021,195700,4479748150,36350,36350,36350,36350,0
20241021,195600,4479748150,36350,36350,36350,36350,0
20241021,195500,4479748150,36350,36350,36350,36350,0
20241021,195400,4479748150,36350,36350,36350,36350,0
20241021,195300,4479748150,36350,36350,36350,36350,0
20241021,195200,4479748150,36350,36350,36350,36350,0
20241021,195100,4479748150,36350,36350,36350,36350,0
20241021,195000,4479748150,36350,36350,36350,36350,0
20241021,194900,4479748150,36350,36350,36350,36350,0
20241021,194800,4479748150,36350,36350,36350,36350,0
20241021,194700,4479748150,36350,36350,36350,36350,0
20241021,194600,4479748150,36350,36350,36350,36350,0
20241021,194500,4479748150,36350,36350,36350,36350,0
20241021,194400,4479748150,36350,36350,36350,36350,0
20241021,194300,4479748150,36350,36350,36350,36350,0
20241021,194200,4479748150,36350,36350,36350,36350,0
20241021,194100,4479748150,36350,36350,36350,36350,0
20241021,194000,4479748150,36350,36350,36350,36350,4115
20241021,193900,4479748150,36350,36350,36350,36350,0
20241021,193800,4479748150,36350,36350,36350,36350,0
20241021,193700,4479748150,36350,36350,36350,36350,0
20241021,193600,4479748150,36350,36350,36350,36350,0
20241021,193500,4479748150,36350,36350,36350,36350,0
20241021,193400,4479748150,36350,36350,36350,36350,0
20241021,193300,4479748150,36350,36350,36350,36350,0
20241021,193200,4479748150,36350,36350,36350,36350,0
20241021,193100,4479748150,36350,36350,36350,36350,0
20241021,193000,4479748150,36350,36350,36350,36350,0
20241021,192900,4479748150,36350,36350,36350,36350,0
20241021,192800,4479748150,36350,36350,36350,36350,0
20241021,192700,4479748150,36350,36350,36350,36350,0
20241021,192600,4479748150,36350,36350,36350,36350,0
20241021,192500,4479748150,36350,36350,36350,36350,0
20241021,192400,4479748150,36350,36350,36350,36350,0
20241021,192300,4479748150,36350,36350,36350,36350,0
20241021,192200,4479748150,36350,36350,36350,36350,0
20241021,192100,4479748150,36350,36350,36350,36350,0
20241021,192000,4479748150,36350,36350,36350,36350,0
20241021,191900,4479748150,36350,36350,36350,36350,0
20241021,191800,4479748150,36350,36350,36350,36350,0
20241021,191700,4479748150,36350,36350,36350,36350,0
20241021,191600,4479748150,36350,36350,36350,36350,0
20241021,191500,4479748150,36350,36350,36350,36350,0
20241021,191400,4479748150,36350,36350,36350,36350,0
20241021,191300,4479748150,36350,36350,36350,36350,0
20241021,191200,4479748150,36350,36350,36350,36350,0
20241021,191100,4479748150,36350,36350,36350,36350,0
20241021,191000,4479748150,36350,36350,36350,36350,4115
20241021,190900,4479748150,36350,36350,36350,36350,0
20241021,190800,4479748150,36350,36350,36350,36350,0
20241021,190700,4479748150,36350,36350,36350,36350,0
20241021,190600,4479748150,36350,36350,36350,36350,0
20241021,190500,4479748150,36350,36350,36350,36350,0
20241021,190400,4479748150,36350,36350,36350,36350,0
20241021,190300,4479748150,36350,36350,36350,36350,0
20241021,190200,4479748150,36350,36350,36350,36350,0
20241021,190100,4479748150,36350,36350,36350,36350,0
20241021,190000,4479748150,36350,36350,36350,36350,0
20241021,185900,4479748150,36350,36350,36350,36350,0
20241021,185800,4479748150,36350,36350,36350,36350,0
20241021,185700,4479748150,36350,36350,36350,36350,0
20241021,185600,4479748150,36350,36350,36350,36350,0
20241021,185500,4479748150,36350,36350,36350,36350,0
20241021,185400,4479748150,36350,36350,36350,36350,0
20241021,185300,4479748150,36350,36350,36350,36350,0
20241021,185200,4479748150,36350,36350,36350,36350,0
20241021,185100,4479748150,36350,36350,36350,36350,0
20241021,185000,4479748150,36350,36350,36350,36350,0
20241021,184900,4479748150,36350,36350,36350,36350,0
20241021,184800,4479748150,36350,36350,36350,36350,0
20241021,184700,4479748150,36350,36350,36350,36350,0
20241021,184600,4479748150,36350,36350,36350,36350,0
20241021,184500,4479748150,36350,36350,36350,36350,0
20241021,184400,4479748150,36350,36350,36350,36350,0
20241021,184300,4479748150,36350,36350,36350,36350,0
20241021,184200,4479748150,36350,36350,36350,36350,0
20241021,184100,4479748150,36350,36350,36350,36350,0
20241021,184000,4479748150,36350,36350,36350,36350,4115
20241021,183900,4479748150,36350,36350,36350,36350,0
20241021,183800,4479748150,36350,36350,36350,36350,0
20241021,183700,4479748150,36350,36350,36350,36350,0
20241021,183600,4479748150,36350,36350,36350,36350,0
20241021,183500,4479748150,36350,36350,36350,36350,0
20241021,183400,4479748150,36350,36350,36350,36350,0
20241021,183300,4479748150,36350,36350,36350,36350,0
20241021,183200,4479748150,36350,36350,36350,36350,0
20241021,183100,4479748150,36350,36350,36350,36350,0
20241021,183000,4479748150,36350,36350,36350,36350,0
20241021,182900,4479748150,36350,36350,36350,36350,0
20241021,182800,4479748150,36350,36350,36350,36350,0
20241021,182700,4479748150,36350,36350,36350,36350,0
20241021,182600,4479748150,36350,36350,36350,36350,0
20241021,182500,4479748150,36350,36350,36350,36350,0
20241021,182400,4479748150,36350,36350,36350,36350,0
20241021,182300,4479748150,36350,36350,36350,36350,0
20241021,182200,4479748150,36350,36350,36350,36350,0
20241021,182100,4479748150,36350,36350,36350,36350,0
20241021,182000,4479748150,36350,36350,36350,36350,0
20241021,181900,4479748150,36350,36350,36350,36350,0
20241021,181800,4479748150,36350,36350,36350,36350,0
20241021,181700,4479748150,36350,36350,36350,36350,0
20241021,181600,4479748150,36350,36350,36350,36350,0
20241021,181500,4479748150,36350,36350,36350,36350,0
20241021,181400,4479748150,36350,36350,36350,36350,0
20241021,181300,4479748150,36350,36350,36350,36350,0
20241021,181200,4479748150,36350,36350,36350,36350,0
20241021,181100,4479748150,36350,36350,36350,36350,0
20241021,181000,4479748150,36350,36350,36350,36350,4115
20241021,180900,4479748150,36350,36350,36350,36350,0
20241021,180800,4479748150,36350,36350,36350,36350,0
20241021,180700,4479748150,36350,36350,36350,36350,0
20241021,180600,4479748150,36350,36350,36350,36350,0
20241021,180500,4479748150,36350,36350,36350,36350,0
20241021,180400,4479748150,36350,36350,36350,36350,0
20241021,180300,4479748150,36350,36350,36350,36350,0
20241021,180200,4479748150,36350,36350,36350,36350,0
20241021,180100,4479748150,36350,36350,36350,36350,0
20241021,180000,4479748150,36350,36350,36350,36350,0
20241021,175900,4479748150,36350,36350,36350,36350,0
20241021,175800,4479748150,36350,36350,36350,36350,0
20241021,175700,4479748150,36350,36350,36350,36350,0
20241021,175600,4479748150,36350,36350,36350,36350,0
20241021,175500,4479748150,36350,36350,36350,36350,0
20241021,175400,4479748150,36350,36350,36350,36350,0
20241021,175300,4479748150,36350,36350,36350,36350,0
20241021,175200,4479748150,36350,36350,36350,36350,0
20241021,175100,4479748150,36350,36350,36350,36350,0
20241021,175000,4479748150,36350,36350,36350,36350,0
20241021,174900,4479748150,36350,36350,36350,36350,0
20241021,174800,4479748150,36350,36350,36350,36350,0
20241021,174700,4479748150,36350,36350,36350,36350,0
20241021,174600,4479748150,36350,36350,36350,36350,0
20241021,174500,4479748150,36350,36350,36350,36350,0
20241021,174400,4479748150,36350,36350,36350,36350,0
20241021,174300,4479748150,36350,36350,36350,36350,0
20241021,174200,4479748150,36350,36350,36350,36350,0
20241021,174100,4479748150,36350,36350,36350,36350,0
20241021,174000,4479748150,36350,36350,36350,36350,4115
20241021,173900,4479748150,36350,36350,36350,36350,0
20241021,173800,4479748150,36350,36350,36350,36350,0
20241021,173700,4479748150,36350,36350,36350,36350,0
20241021,173600,4479748150,36350,36350,36350,36350,0
20241021,173500,4479748150,36350,36350,36350,36350,0
20241021,173400,4479748150,36350,36350,36350,36350,0
20241021,173300,4479748150,36350,36350,36350,36350,0
20241021,173200,4479748150,36350,36350,36350,36350,0
20241021,173100,4479748150,36350,36350,36350,36350,0
20241021,173000,4479748150,36350,36350,36350,36350,0
20241021,172900,4479748150,36350,36350,36350,36350,0
20241021,172800,4479748150,36350,36350,36350,36350,0
20241021,172700,4479748150,36350,36350,36350,36350,0
20241021,172600,4479748150,36350,36350,36350,36350,0
20241021,172500,4479748150,36350,36350,36350,36350,0
20241021,172400,4479748150,36350,36350,36350,36350,0
20241021,172300,4479748150,36350,36350,36350,36350,0
20241021,172200,4479748150,36350,36350,36350,36350,0
20241021,172100,4479748150,36350,36350,36350,36350,0
20241021,172000,4479748150,36350,36350,36350,36350,0
20241021,171900,4479748150,36350,36350,36350,36350,0
20241021,171800,4479748150,36350,36350,36350,36350,0
20241021,171700,4479748150,36350,36350,36350,36350,0
20241021,171600,4479748150,36350,36350,36350,36350,0
20241021,171500,4479748150,36350,36350,36350,36350,0
20241021,171400,4479748150,36350,36350,36350,36350,0
20241021,171300,4479748150,36350,36350,36350,36350,0
20241021,171200,4479748150,36350,36350,36350,36350,0
20241021,171100,4479748150,36350,36350,36350,36350,0
20241021,171000,4479748150,36350,36350,36350,36350,4115
20241021,170900,4479748150,36350,36350,36350,36350,0
20241021,170800,4479748150,36350,36350,36350,36350,0
20241021,170700,4479748150,36350,36350,36350,36350,0
20241021,170600,4479748150,36350,36350,36350,36350,0
20241021,170500,4479748150,36350,36350,36350,36350,0
20241021,170400,4479748150,36350,36350,36350,36350,0
20241021,170300,4479748150,36350,36350,36350,36350,0
20241021,170200,4479748150,36350,36350,36350,36350,0
20241021,170100,4479748150,36350,36350,36350,36350,0
20241021,170000,4479748150,36350,36350,36350,36350,0
20241021,165900,4479748150,36350,36350,36350,36350,0
20241021,165800,4479748150,36350,36350,36350,36350,0
20241021,165700,4479748150,36350,36350,36350,36350,0
20241021,165600,4479748150,36350,36350,36350,36350,0
20241021,165500,4479748150,36350,36350,36350,36350,0
20241021,165400,4479748150,36350,36350,36350,36350,0
20241021,165300,4479748150,36350,36350,36350,36350,0
20241021,165200,4479748150,36350,36350,36350,36350,0
20241021,165100,4479748150,36350,36350,36350,36350,0
20241021,165000,4479748150,36350,36350,36350,36350,0
20241021,164900,4479748150,36350,36350,36350,36350,0
20241021,164800,4479748150,36350,36350,36350,36350,0
20241021,164700,4479748150,36350,36350,36350,36350,0
20241021,164600,4479748150,36350,36350,36350,36350,0
20241021,164500,4479748150,36350,36350,36350,36350,0
20241021,164400,4479748150,36350,36350,36350,36350,0
20241021,164300,4479748150,36350,36350,36350,36350,0
20241021,164200,4479748150,36350,36350,36350,36350,0
20241021,164100,4479748150,36350,36350,36350,36350,0
20241021,164000,4479748150,36350,36350,36350,36350,4115
20241021,163900,4479748150,36350,36350,36350,36350,0
20241021,163800,4479748150,36350,36350,36350,36350,0
20241021,163700,4479748150,36350,36350,36350,36350,0
20241021,163600,4479748150,36350,36350,36350,36350,0
20241021,163500,4479748150,36350,36350,36350,36350,0
20241021,163400,4479748150,36350,36350,36350,36350,0
20241021,163300,4479748150,36350,36350,36350,36350,0
20241021,163200,4479748150,36350,36350,36350,36350,0
20241021,163100,4479748150,36350,36350,36350,36350,0
20241021,163000,4479748150,36350,36350,36350,36350,0
20241021,162900,4479748150,36350,36350,36350,36350,0
20241021,162800,4479748150,36350,36350,36350,36350,0
20241021,162700,4479748150,36350,36350,36350,36350,0
20241021,162600,4479748150,36350,36350,36350,36350,0
20241021,162500,4479748150,36350,36350,36350,36350,0
20241021,162400,4479748150,36350,36350,36350,36350,0
20241021,162300,4479748150,36350,36350,36350,36350,0
20241021,162200,4479748150,36350,36350,36350,36350,0
20241021,162100,4479748150,36350,36350,36350,36350,0
20241021,162000,4479748150,36350,36350,36350,36350,0
20241021,161900,4479748150,36350,36350,36350,36350,0
20241021,161800,4479748150,36350,36350,36350,36350,0
20241021,161700,4479748150,36350,36350,36350,36350,0
20241021,161600,4479748150,36350,36350,36350,36350,0
20241021,161500,4479748150,36350,36350,36350,36350,0
20241021,161400,4479748150,36350,36350,36350,36350,0
20241021,161300,4479748150,36350,36350,36350,36350,0
20241021,161200,4479748150,36350,36350,36350,36350,0
20241021,161100,4479748150,36350,36350,36350,36350,0
20241021,161000,4479748150,36350,36350,36350,36350,4115
20241021,160900,4479748150,36350,36350,36350,36350,0
20241021,160800,4479748150,36350,36350,36350,36350,0
20241021,160700,4479748150,36350,36350,36350,36350,0
20241021,160600,4479748150,36350,36350,36350,36350,0
20241021,160500,4479748150,36350,36350,36350,36350,0
20241021,160400,4479748150,36350,36350,36350,36350,0
20241021,160300,4479748150,36350,36350,36350,36350,0
20241021,160200,4479748150,36350,36350,36350,36350,0
20241021,160100,4479748150,36350,36350,36350,36350,0
20241021,160000,4479748150,36350,36350,36350,36350,0
20241021,155900,4479748150,36350,36350,36350,36350,0
20241021,155800,4479748150,36350,36350,36350,36350,0
20241021,155700,4479748150,36350,36350,36350,36350,0
20241021,155600,4479748150,36350,36350,36350,36350,0
20241021,155500,4479748150,36350,36350,36350,36350,0
20241021,155400,4479748150,36350,36350,36350,36350,0
20241021,155300,4479748150,36350,36350,36350,36350,0
20241021,155200,4479748150,36350,36350,36350,36350,0
20241021,155100,4479748150,36350,36350,36350,36350,0
20241021,155000,4479748150,36350,36350,36350,36350,0
20241021,154900,4479748150,36350,36350,36350,36350,0
20241021,154800,4479748150,36350,36350,36350,36350,0
20241021,154700,4479748150,36350,36350,36350,36350,0
20241021,154600,4479748150,36350,36350,36350,36350,0
20241021,154500,4479748150,36350,36350,36350,36350,0
20241021,154400,4479748150,36350,36350,36350,36350,0
20241021,154300,4479748150,36350,36350,36350,36350,0
20241021,154200,4479748150,36350,36350,36350,36350,0
20241021,154100,4479748150,36350,36350,36350,36350,0
20241021,154000,4479748150,36350,36350,36350,36350,4115
20241021,153900,4479748150,36350,36350,36350,36350,0
20241021,153800,4479748150,36350,36350,36350,36350,0
20241021,153700,4479748150,36350,36350,36350,36350,0
20241021,153600,4479748150,36350,36350,36350,36350,0
20241021,153500,4479748150,36350,36350,36350,36350,0
20241021,153400,4479748150,36350,36350,36350,36350,0
20241021,153300,4479748150,36350,36350,36350,36350,0
20241021,153200,4479748150,36350,36350,36350,36350,0
20241021,153100,4479748150,36350,36350,36350,36350,0
20241021,153000,4479748150,36350,36350,36350,36350,4115
20241021,152900,4330167900,36500,36500,36500,36500,0
20241021,152800,4330167900,36500,36500,36500,36500,0
20241021,152700,4330167900,36500,36500,36500,36500,0
20241021,152600,4330167900,36500,36500,36500,36500,0
20241021,152500,4330167900,36500,36500,36500,36500,0
20241021,152400,4330167900,36500,36500,36500,36500,0
20241021,152300,4330167900,36500,36500,36500,36500,0
20241021,152200,4330167900,36500,36500,36500,36500,0
20241021,152100,4330167900,36500,36500,36500,36500,0
20241021,152000,4330167900,36500,36500,36500,36500,0
20241021,151900,4330167900,36500,36500,36500,36450,202
20241021,151800,4322799900,36450,36450,36500,36450,130
20241021,151700,4318060200,36500,36500,36500,36450,145
20241021,151600,4312773850,36550,36500,36550,36450,374
20241021,151500,4299133350,36550,36500,36550,36450,865
20241021,151400,4267577950,36550,36500,36550,36500,176
20241021,151300,4261151850,36550,36550,36550,36500,283
20241021,151200,4250816000,36550,36550,36550,36500,105
20241021,151100,4246979150,36500,36500,36550,36500,166
20241021,151000,4240914150,36550,36550,36600,36500,394
20241021,150900,4226510800,36550,36550,36550,36500,315
20241021,150800,4215004150,36550,36500,36550,36500,141
20241021,150700,4209853050,36550,36550,36600,36500,315
20241021,150600,4198348750,36550,36550,36550,36500,172
20241021,150500,4192063700,36500,36500,36550,36500,315
20241021,150400,4180557950,36550,36500,36550,36500,182
20241021,150300,4173910550,36550,36550,36550,36500,204
20241021,150200,4166454600,36500,36550,36550,36500,356
20241021,150100,4153452100,36500,36500,36550,36500,177
20241021,150000,4146986000,36500,36450,36550,36450,237
20241021,145900,4138332250,36500,36500,36550,36500,382
20241021,145800,4124383500,36550,36500,36550,36500,134
20241021,145700,4119488150,36550,36550,36550,36500,93
20241021,145600,4116089750,36550,36550,36600,36500,141
20241021,145500,4110938150,36550,36500,36550,36500,161
20241021,145400,4105056300,36550,36550,36550,36500,344
20241021,145300,4092489650,36550,36550,36550,36500,288
20241021,145200,4081972000,36550,36550,36550,36500,163
20241021,145100,4076016550,36550,36500,36550,36500,94
20241021,145000,4072582350,36550,36400,36550,36400,281
20241021,144900,4062322700,36400,36450,36500,36400,265
20241021,144800,4052660100,36500,36500,36500,36400,292
20241021,144700,4042010900,36400,36450,36500,36400,230
20241021,144600,4033625350,36450,36450,36500,36450,134
20241021,144500,4028737600,36450,36500,36500,36450,173
20241021,144400,4022430750,36450,36450,36500,36450,51
20241021,144300,4020571450,36450,36500,36500,36450,199
20241021,144200,4013316850,36500,36500,36550,36450,126
20241021,144100,4008718150,36500,36550,36550,36500,210
20241021,144000,4001052750,36500,36550,36550,36500,181
20241021,143900,3994446050,36550,36500,36550,36500,187
20241021,143800,3987620450,36550,36500,36550,36500,79
20241021,143700,3984735350,36500,36550,36550,36500,160
20241021,143600,3978894650,36500,36500,36550,36500,33
20241021,143500,3977689750,36550,36500,36550,36450,483
20241021,143400,3960059500,36450,36400,36500,36400,152
20241021,143300,3954518600,36400,36450,36500,36400,141
20241021,143200,3949381500,36500,36450,36500,36450,207
20241021,143100,3941835300,36500,36450,36500,36450,33
20241021,143000,3940632250,36500,36450,36550,36450,406
20241021,142900,3925813250,36450,36450,36500,36450,171
20241021,142800,3919579350,36500,36500,36500,36450,90
20241021,142700,3916295700,36500,36450,36500,36450,159
20241021,142600,3910499800,36450,36500,36500,36450,30
20241021,142500,3909406000,36500,36450,36500,36450,355
20241021,142400,3896450650,36450,36500,36500,36400,190
20241021,142300,3889526250,36450,36500,36500,36450,121
20241021,142200,3885115050,36500,36450,36500,36450,153
20241021,142100,3879537400,36450,36500,36500,36450,165
20241021,142000,3873522200,36450,36450,36500,36450,30
20241021,141900,3872428650,36450,36450,36500,36450,171
20241021,141800,3866195450,36500,36450,36500,36450,149
20241021,141700,3860758550,36500,36500,36500,36450,17
20241021,141600,3860138800,36500,36450,36500,36450,238
20241021,141500,3851458500,36450,36400,36450,36400,731
20241021,141400,3824828750,36400,36450,36450,36400,44
20241021,141300,3823226900,36450,36500,36500,36400,135
20241021,141200,3818307500,36450,36450,36500,36450,81
20241021,141100,3815353600,36450,36450,36500,36450,187
20241021,141000,3808537150,36450,36450,36500,36450,165
20241021,140900,3802522700,36450,36500,36500,36450,52
20241021,140800,3800626650,36450,36500,36550,36450,610
20241021,140700,3778369400,36500,36550,36550,36500,50
20241021,140600,3776544150,36500,36500,36500,36450,660
20241021,140500,3752461000,36500,36550,36550,36500,199
20241021,140400,3745196900,36550,36550,36550,36550,301
20241021,140300,3734195350,36550,36600,36650,36550,271
20241021,140200,3724276750,36650,36650,36650,36600,245
20241021,140100,3715304000,36650,36600,36650,36600,139
20241021,140000,3710211450,36600,36600,36650,36600,208
20241021,135900,3702595950,36600,36650,36650,36600,181
20241021,135800,3695969700,36600,36550,36600,36550,60
20241021,135700,3693775250,36600,36600,36600,36550,65
20241021,135600,3691397500,36600,36600,36600,36550,268
20241021,135500,3681601550,36600,36600,36650,36600,250
20241021,135400,3672450750,36650,36650,36650,36600,88
20241021,135300,3669227600,36600,36600,36650,36600,193
20241021,135200,3662163400,36650,36600,36650,36600,72
20241021,135100,3659527300,36600,36600,36650,36550,238
20241021,135000,3650815800,36550,36650,36700,36550,591
20241021,134900,3629162050,36700,36700,36700,36650,46
20241021,134800,3627474550,36700,36700,36700,36650,76
20241021,134700,3624687000,36700,36700,36700,36650,105
20241021,134600,3620838150,36700,36650,36700,36650,34
20241021,134500,3619591750,36700,36700,36700,36650,128
20241021,134400,3614896400,36650,36700,36700,36650,166
20241021,134300,3608805350,36650,36750,36750,36650,285
20241021,134200,3598353300,36700,36750,36750,36700,116
20241021,134100,3594092900,36700,36800,36800,36700,365
20241021,134000,3580681450,36800,36800,36800,36750,87
20241021,133900,3577481450,36800,36800,36800,36750,347
20241021,133800,3564719300,36800,36750,36800,36750,281
20241021,133700,3554382550,36750,36750,36800,36750,173
20241021,133600,3548017150,36750,36800,36850,36750,857
20241021,133500,3516480900,36800,36850,36850,36750,485
20241021,133400,3498635400,36850,36700,36850,36700,1190
20241021,133300,3454871300,36700,36550,36750,36550,3015
20241021,133200,3344341550,36550,36450,36550,36400,269
20241021,133100,3334535450,36400,36400,36400,36350,90
20241021,133000,3331259550,36400,36350,36400,36350,219
20241021,132900,3323289000,36350,36350,36400,36300,201
20241021,132800,3315987900,36400,36350,36400,36300,138
20241021,132700,3310973450,36300,36350,36400,36300,104
20241021,132600,3307196250,36350,36300,36400,36300,173
20241021,132500,3300907600,36400,36350,36400,36300,98
20241021,132400,3297345150,36350,36300,36450,36250,423
20241021,132300,3281981350,36300,36200,36300,36200,158
20241021,132200,3276254100,36250,36250,36300,36200,193
20241021,132100,3269258250,36300,36250,36300,36200,54
20241021,132000,3267300750,36250,36300,36300,36250,38
20241021,131900,3265922700,36300,36200,36300,36200,269
20241021,131800,3256171600,36300,36300,36300,36200,51
20241021,131700,3254322350,36250,36250,36300,36250,53
20241021,131600,3252400850,36250,36300,36300,36250,21
20241021,131500,3251639400,36300,36300,36300,36250,65
20241021,131400,3249281900,36300,36300,36300,36200,98
20241021,131300,3245729200,36250,36300,36300,36200,118
20241021,131200,3241453050,36250,36250,36300,36250,88
20241021,131100,3238262300,36300,36250,36300,36200,249
20241021,131000,3229242600,36200,36300,36300,36200,2676
20241021,130900,3132351950,36300,36300,36300,36250,187
20241021,130800,3125571200,36300,36250,36300,36250,38
20241021,130700,3124193650,36250,36250,36300,36250,166
20241021,130600,3118175550,36250,36300,36300,36250,59
20241021,130500,3116035600,36300,36250,36300,36250,34
20241021,130400,3114802100,36250,36250,36300,36250,186
20241021,130300,3108058750,36250,36300,36300,36250,56
20241021,130200,3106026900,36300,36300,36300,36250,141
20241021,130100,3100915500,36300,36300,36300,36250,97
20241021,130000,3097396850,36250,36300,36300,36250,210
20241021,125900,3089776800,36250,36250,36300,36250,54
20241021,125800,3087819200,36250,36250,36300,36250,55
20241021,125700,3085824700,36250,36300,36300,36250,106
20241021,125600,3081978450,36300,36300,36300,36250,223
20241021,125500,3073886850,36350,36300,36350,36300,76
20241021,125400,3071127900,36300,36300,36350,36300,40
20241021,125300,3069674600,36300,36350,36350,36300,211
20241021,125200,3062014050,36350,36300,36350,36300,74
20241021,125100,3059325900,36300,36350,36350,36300,63
20241021,125000,3057037800,36300,36300,36350,36300,61
20241021,124900,3054823400,36300,36300,36350,36300,102
20241021,124800,3051118350,36350,36350,36350,36300,158
20241021,124700,3045376350,36300,36350,36350,36300,60
20241021,124600,3043198150,36350,36300,36350,36300,43
20241021,124500,3041636350,36300,36350,36350,36300,79
20241021,124400,3038766600,36300,36350,36350,36300,60
20241021,124300,3036587850,36300,36300,36350,36300,130
20241021,124200,3031864500,36300,36350,36350,36300,111
20241021,124100,3027832450,36350,36350,36350,36300,50
20241021,124000,3026017050,36350,36300,36350,36300,48
20241021,123900,3024273350,36400,36450,36450,36300,382
20241021,123800,3010375650,36450,36400,36450,36400,43
20241021,123700,3008810250,36400,36400,36450,36400,76
20241021,123600,3006042400,36400,36400,36400,36350,116
20241021,123500,3001820100,36350,36400,36400,36350,55
20241021,123400,2999820700,36350,36300,36350,36300,127
20241021,123300,2995206500,36300,36350,36350,36300,162
20241021,123200,2989323950,36300,36300,36350,36300,53
20241021,123100,2987400000,36350,36300,36350,36300,163
20241021,123000,2981482300,36300,36350,36350,36300,112
20241021,122900,2977414450,36300,36300,36350,36300,43
20241021,122800,2975853100,36300,36300,36350,36300,65
20241021,122700,2973493500,36350,36350,36350,36300,80
20241021,122600,2970587800,36300,36300,36350,36300,110
20241021,122500,2966591800,36300,36350,36350,36300,66
20241021,122400,2964195000,36350,36350,36350,36300,74
20241021,122300,2961507450,36300,36300,36350,36300,53
20241021,122200,2959583200,36300,36400,36400,36300,61
20241021,122100,2957366300,36350,36350,36350,36300,138
20241021,122000,2952352650,36300,36300,36350,36300,41
20241021,121900,2950864250,36300,36250,36350,36250,58
20241021,121800,2948759050,36250,36300,36300,36200,260
20241021,121700,2939330600,36250,36300,36300,36250,155
20241021,121600,2933711750,36300,36250,36300,36250,141
20241021,121500,2928596400,36300,36300,36300,36250,35
20241021,121400,2927326800,36250,36250,36300,36250,168
20241021,121300,2921236650,36250,36300,36300,36250,45
20241021,121200,2919604650,36250,36250,36300,36250,68
20241021,121100,2917138250,36250,36250,36300,36250,88
20241021,121000,2913946000,36300,36300,36300,36250,84
20241021,120900,2910898950,36300,36350,36350,36300,209
20241021,120800,2903311500,36300,36300,36350,36300,77
20241021,120700,2900516250,36300,36300,36300,36300,100
20241021,120600,2896886250,36350,36350,36350,36300,159
20241021,120500,2891108050,36350,36300,36350,36300,89
20241021,120400,2887875950,36300,36350,36350,36300,33
20241021,120300,2886677950,36300,36350,36350,36300,64
20241021,120200,2884352650,36300,36300,36350,36300,175
20241021,120100,2877994100,36350,36250,36350,36250,185
20241021,120000,2871282800,36250,36250,36300,36250,238
20241021,115900,2862644750,36250,36250,36300,36250,161
20241021,115800,2856803850,36250,36250,36300,36250,199
20241021,115700,2849583800,36250,36300,36300,36250,142
20241021,115600,2844433450,36300,36250,36300,36250,165
20241021,115500,2838448500,36300,36350,36350,36250,243
20241021,115400,2829628700,36300,36350,36350,36300,84
20241021,115300,2826577150,36300,36400,36400,36300,155
20241021,115200,2820945200,36400,36300,36400,36250,138
20241021,115100,2815932950,36300,36350,36400,36250,221
20241021,115000,2807903900,36400,36300,36400,36300,352
20241021,114900,2795122650,36300,36300,36350,36300,101
20241021,114800,2791456300,36300,36350,36400,36300,109
20241021,114700,2787498400,36350,36350,36400,36300,181
20241021,114600,2780919400,36350,36350,36400,36300,102
20241021,114500,2777211000,36300,36350,36400,36300,126
20241021,114400,2772632700,36300,36300,36300,36300,87
20241021,114300,2769474600,36400,36350,36400,36350,287
20241021,114200,2759041000,36350,36400,36400,36350,147
20241021,114100,2753695450,36400,36350,36450,36350,69
20241021,114000,2751186150,36350,36400,36450,36350,105
20241021,113900,2747366300,36400,36400,36450,36350,328
20241021,113800,2735430250,36350,36400,36400,36350,87
20241021,113700,2732264250,36400,36450,36450,36400,72
20241021,113600,2729642900,36450,36400,36450,36400,106
20241021,113500,2725784000,36450,36450,36500,36350,233
20241021,113400,2717299800,36450,36400,36550,36350,212
20241021,113300,2709575200,36400,36450,36450,36400,140
20241021,113200,2704476950,36450,36450,36500,36400,75
20241021,113100,2701745450,36500,36500,36550,36400,292
20241021,113000,2691097250,36500,36550,36600,36400,120
20241021,112900,2686719600,36550,36400,36550,36400,193
20241021,112800,2679676100,36500,36450,36550,36450,143
20241021,112700,2674452550,36450,36550,36550,36400,250
20241021,112600,2665332050,36500,36450,36550,36400,120
20241021,112500,2660954900,36450,36500,36550,36400,132
20241021,112400,2656137050,36500,36500,36500,36450,140
20241021,112300,2651031050,36450,36400,36500,36400,225
20241021,112200,2642829700,36450,36500,36550,36450,230
20241021,112100,2634437400,36500,36550,36550,36500,85
20241021,112000,2631333550,36500,36500,36550,36500,71
20241021,111900,2628741950,36500,36500,36550,36500,111
20241021,111800,2624690300,36500,36450,36500,36350,331
20241021,111700,2612624700,36400,36400,36400,36400,241
20241021,111600,2603852300,36400,36400,36450,36400,222
20241021,111500,2595771400,36400,36450,36450,36400,111
20241021,111400,2591728900,36400,36400,36400,36400,95
20241021,111300,2588270900,36400,36400,36500,36400,121
20241021,111200,2583862000,36400,36450,36450,36400,82
20241021,111100,2580875550,36400,36450,36450,36400,125
20241021,111000,2576320600,36450,36500,36550,36450,168
20241021,110900,2570189800,36450,36450,36500,36400,649
20241021,110800,2546545500,36400,36400,36400,36400,138
20241021,110700,2541522300,36400,36400,36450,36400,213
20241021,110600,2533768400,36400,36450,36450,36400,128
20241021,110500,2529106450,36400,36400,36400,36400,78
20241021,110400,2526267250,36400,36400,36450,36400,83
20241021,110300,2523245350,36400,36450,36450,36400,192
20241021,110200,2516255150,36450,36450,36450,36400,189
20241021,110100,2509369400,36450,36350,36500,36350,187
20241021,110000,2502555050,36350,36350,36400,36350,170
20241021,105900,2496368100,36400,36300,36400,36300,200
20241021,105800,2489098350,36300,36300,36400,36300,78
20241021,105700,2486266700,36350,36350,36350,36300,211
20241021,105600,2478600950,36300,36350,36350,36300,88
20241021,105500,2475405150,36300,36300,36350,36300,146
20241021,105400,2470102250,36400,36350,36400,36300,92
20241021,105300,2466757700,36300,36300,36450,36200,1212
20241021,105200,2422713650,36300,36250,36350,36250,127
20241021,105100,2418100550,36300,36350,36400,36200,231
20241021,105000,2409711000,36300,36250,36350,36200,190
20241021,104900,2402814900,36200,36250,36300,36200,110
20241021,104800,2398827800,36250,36400,36400,36250,115
20241021,104700,2394647400,36350,36250,36350,36250,425
20241021,104600,2379203100,36300,36300,36300,36200,202
20241021,104500,2371877950,36300,36300,36300,36200,207
20241021,104400,2364371650,36250,36250,36300,36200,92
20241021,104300,2361035550,36300,36200,36300,36200,167
20241021,104200,2354981550,36200,36350,36350,36200,217
20241021,104100,2347103400,36300,36300,36350,36300,140
20241021,104000,2342021150,36300,36250,36300,36200,174
20241021,103900,2335711450,36200,36200,36300,36100,993
20241021,103800,2299746850,36150,36200,36250,36150,237
20241021,103700,2291168450,36200,36250,36250,36200,236
20241021,103600,2282614450,36250,36350,36350,36250,269
20241021,103500,2272853250,36300,36350,36350,36300,201
20241021,103400,2265556500,36300,36300,36350,36300,232
20241021,103300,2257134650,36300,36450,36450,36300,434
20241021,103200,2241351350,36400,36450,36450,36400,91
20241021,103100,2238037200,36450,36450,36450,36400,253
20241021,103000,2228822650,36450,36750,36750,36450,1237
20241021,102900,2183642850,36700,36700,36750,36700,408
20241021,102800,2168657300,36650,36750,36750,36650,327
20241021,102700,2156644700,36700,36700,36750,36600,372
20241021,102600,2142999300,36700,36700,36700,36650,313
20241021,102500,2131515550,36650,36700,36700,36650,382
20241021,102400,2117499750,36700,36700,36700,36650,312
20241021,102300,2106052050,36650,36600,36650,36600,251
20241021,102200,2096860000,36600,36700,36700,36500,736
20241021,102100,2069922300,36700,36600,36700,36600,233
20241021,102000,2061383700,36650,36600,36700,36600,396
20241021,101900,2046854100,36600,36550,36650,36550,225
20241021,101800,2038614950,36650,36600,36650,36500,409
20241021,101700,2023649700,36600,36600,36650,36550,230
20241021,101600,2015231750,36650,36750,36750,36550,1199
20241021,101500,1971253850,36700,36700,36750,36650,514
20241021,101400,1952386000,36650,36700,36700,36650,366
20241021,101300,1938957100,36650,36700,36700,36650,458
20241021,101200,1922159100,36700,36700,36700,36650,428
20241021,101100,1906452650,36650,36700,36700,36650,264
20241021,101000,1896771400,36700,36650,36700,36500,1901
20241021,100900,1827105800,36650,36600,36650,36550,408
20241021,100800,1812161450,36550,36550,36600,36500,399
20241021,100700,1797572800,36600,36550,36600,36550,347
20241021,100600,1784875700,36550,36650,36650,36500,550
20241021,100500,1764769250,36650,36550,36650,36550,428
20241021,100400,1749114050,36600,36600,36650,36550,398
20241021,100300,1734547000,36650,36600,36650,36550,308
20241021,100200,1723269750,36600,36650,36650,36600,288
20241021,100100,1712722950,36600,36550,36650,36550,260
20241021,100000,1703207650,36600,36550,36650,36450,576
20241021,095900,1682153900,36500,36500,36550,36500,517
20241021,095800,1663270300,36500,36600,36600,36500,425
20241021,095700,1647748600,36550,36600,36650,36550,430
20241021,095600,1632005700,36600,36650,36650,36500,359
20241021,095500,1618868550,36600,36650,36650,36600,440
20241021,095400,1602758500,36600,36700,36750,36600,836
20241021,095300,1572127900,36700,36700,36750,36650,435
20241021,095200,1556154150,36700,36700,36750,36650,347
20241021,095100,1543418550,36600,36650,36750,36600,454
20241021,095000,1526780300,36650,36700,36700,36600,316
20241021,094900,1515192350,36600,36550,36650,36500,506
20241021,094800,1496695100,36500,36600,36650,36500,567
20241021,094700,1475972650,36600,36650,36750,36600,383
20241021,094600,1461936300,36650,36650,36700,36500,266
20241021,094500,1452207600,36650,36800,36800,36600,710
20241021,094400,1426165200,36750,36700,36750,36700,432
20241021,094300,1410294550,36750,36700,36750,36700,246
20241021,094200,1401260450,36700,36750,36800,36700,678
20241021,094100,1376344150,36700,36600,36700,36600,503
20241021,094000,1357901350,36600,36650,36750,36600,411
20241021,093900,1342829050,36600,36700,36700,36500,577
20241021,093800,1321731300,36650,36750,36750,36600,396
20241021,093700,1307193700,36700,36600,36750,36600,1336
20241021,093600,1258149050,36600,36600,36600,36550,771
20241021,093500,1229954900,36550,36550,36550,36500,213
20241021,093400,1222170200,36500,36650,36700,36500,858
20241021,093300,1190718100,36700,36600,36700,36600,1432
20241021,093200,1138292800,36550,36550,36600,36400,413
20241021,093100,1123201850,36550,36100,36600,36100,2883
20241021,093000,1018293300,36100,36100,36150,36000,337
20241021,092900,1006138200,36100,36000,36100,36000,263
20241021,092800,996651850,36000,36000,36050,36000,343
20241021,092700,984302250,36000,36150,36150,36000,644
20241021,092600,961066900,36100,36150,36150,36050,185
20241021,092500,954386050,36000,36150,36150,36000,308
20241021,092400,943268300,36150,36050,36150,36000,582
20241021,092300,922253700,36000,36050,36150,36000,665
20241021,092200,898289550,36000,35850,36050,35850,1326
20241021,092100,850608450,35850,35850,35850,35800,192
20241021,092000,843730700,35800,35900,35900,35800,343
20241021,091900,831429600,35850,35750,35850,35750,1505
20241021,091800,777549300,35800,35800,35800,35800,132
20241021,091700,772823700,35800,35850,35850,35800,393
20241021,091600,758754150,35800,35800,35900,35800,310
20241021,091500,747654800,35750,35800,35850,35750,196
20241021,091400,740638350,35800,35800,35900,35700,1178
20241021,091300,698519150,35800,35700,35900,35650,926
20241021,091200,665362250,35700,35800,35900,35700,976
20241021,091100,630477500,35750,35800,35950,35750,1516
20241021,091000,576184350,35800,35900,35950,35800,848
20241021,090900,545760100,35850,35900,36000,35850,2120
20241021,090800,469686900,35850,35950,36050,35850,1162
20241021,090700,427979550,35950,36200,36200,35950,5039
20241021,090600,246273400,36150,36200,36200,36150,549
20241021,090500,226424450,36200,36200,36300,36200,2253
20241021,090400,144826050,36150,36150,36150,36100,734
20241021,090300,118317950,36150,36300,36450,36150,2174
20241021,090200,39510850,36300,36250,36300,36250,22
20241021,090100,38712600,36250,36300,36450,36250,331
20241021,090000,26694100,36300,36350,36400,36300,734