KissMeData/210120/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,204200,1243685600,26400,26400,26400,26400,1750
20241021,204100,1243685600,26400,26400,26400,26400,0
20241021,204000,1243685600,26400,26400,26400,26400,0
20241021,203900,1243685600,26400,26400,26400,26400,0
20241021,203800,1243685600,26400,26400,26400,26400,0
20241021,203700,1243685600,26400,26400,26400,26400,0
20241021,203600,1243685600,26400,26400,26400,26400,0
20241021,203500,1243685600,26400,26400,26400,26400,0
20241021,203400,1243685600,26400,26400,26400,26400,0
20241021,203300,1243685600,26400,26400,26400,26400,0
20241021,203200,1243685600,26400,26400,26400,26400,0
20241021,203100,1243685600,26400,26400,26400,26400,0
20241021,203000,1243685600,26400,26400,26400,26400,0
20241021,202900,1243685600,26400,26400,26400,26400,0
20241021,202800,1243685600,26400,26400,26400,26400,0
20241021,202700,1243685600,26400,26400,26400,26400,0
20241021,202600,1243685600,26400,26400,26400,26400,0
20241021,202500,1243685600,26400,26400,26400,26400,0
20241021,202400,1243685600,26400,26400,26400,26400,0
20241021,202300,1243685600,26400,26400,26400,26400,0
20241021,202200,1243685600,26400,26400,26400,26400,0
20241021,202100,1243685600,26400,26400,26400,26400,0
20241021,202000,1243685600,26400,26400,26400,26400,0
20241021,201900,1243685600,26400,26400,26400,26400,0
20241021,201800,1243685600,26400,26400,26400,26400,0
20241021,201700,1243685600,26400,26400,26400,26400,0
20241021,201600,1243685600,26400,26400,26400,26400,0
20241021,201500,1243685600,26400,26400,26400,26400,0
20241021,201400,1243685600,26400,26400,26400,26400,0
20241021,201300,1243685600,26400,26400,26400,26400,0
20241021,201200,1243685600,26400,26400,26400,26400,1750
20241021,201100,1243685600,26400,26400,26400,26400,0
20241021,201000,1243685600,26400,26400,26400,26400,0
20241021,200900,1243685600,26400,26400,26400,26400,0
20241021,200800,1243685600,26400,26400,26400,26400,0
20241021,200700,1243685600,26400,26400,26400,26400,0
20241021,200600,1243685600,26400,26400,26400,26400,0
20241021,200500,1243685600,26400,26400,26400,26400,0
20241021,200400,1243685600,26400,26400,26400,26400,0
20241021,200300,1243685600,26400,26400,26400,26400,0
20241021,200200,1243685600,26400,26400,26400,26400,0
20241021,200100,1243685600,26400,26400,26400,26400,0
20241021,200000,1243685600,26400,26400,26400,26400,0
20241021,195900,1243685600,26400,26400,26400,26400,0
20241021,195800,1243685600,26400,26400,26400,26400,0
20241021,195700,1243685600,26400,26400,26400,26400,0
20241021,195600,1243685600,26400,26400,26400,26400,0
20241021,195500,1243685600,26400,26400,26400,26400,0
20241021,195400,1243685600,26400,26400,26400,26400,0
20241021,195300,1243685600,26400,26400,26400,26400,0
20241021,195200,1243685600,26400,26400,26400,26400,0
20241021,195100,1243685600,26400,26400,26400,26400,0
20241021,195000,1243685600,26400,26400,26400,26400,0
20241021,194900,1243685600,26400,26400,26400,26400,0
20241021,194800,1243685600,26400,26400,26400,26400,0
20241021,194700,1243685600,26400,26400,26400,26400,0
20241021,194600,1243685600,26400,26400,26400,26400,0
20241021,194500,1243685600,26400,26400,26400,26400,0
20241021,194400,1243685600,26400,26400,26400,26400,0
20241021,194300,1243685600,26400,26400,26400,26400,0
20241021,194200,1243685600,26400,26400,26400,26400,1750
20241021,194100,1243685600,26400,26400,26400,26400,0
20241021,194000,1243685600,26400,26400,26400,26400,0
20241021,193900,1243685600,26400,26400,26400,26400,0
20241021,193800,1243685600,26400,26400,26400,26400,0
20241021,193700,1243685600,26400,26400,26400,26400,0
20241021,193600,1243685600,26400,26400,26400,26400,0
20241021,193500,1243685600,26400,26400,26400,26400,0
20241021,193400,1243685600,26400,26400,26400,26400,0
20241021,193300,1243685600,26400,26400,26400,26400,0
20241021,193200,1243685600,26400,26400,26400,26400,0
20241021,193100,1243685600,26400,26400,26400,26400,0
20241021,193000,1243685600,26400,26400,26400,26400,0
20241021,192900,1243685600,26400,26400,26400,26400,0
20241021,192800,1243685600,26400,26400,26400,26400,0
20241021,192700,1243685600,26400,26400,26400,26400,0
20241021,192600,1243685600,26400,26400,26400,26400,0
20241021,192500,1243685600,26400,26400,26400,26400,0
20241021,192400,1243685600,26400,26400,26400,26400,0
20241021,192300,1243685600,26400,26400,26400,26400,0
20241021,192200,1243685600,26400,26400,26400,26400,0
20241021,192100,1243685600,26400,26400,26400,26400,0
20241021,192000,1243685600,26400,26400,26400,26400,0
20241021,191900,1243685600,26400,26400,26400,26400,0
20241021,191800,1243685600,26400,26400,26400,26400,0
20241021,191700,1243685600,26400,26400,26400,26400,0
20241021,191600,1243685600,26400,26400,26400,26400,0
20241021,191500,1243685600,26400,26400,26400,26400,0
20241021,191400,1243685600,26400,26400,26400,26400,0
20241021,191300,1243685600,26400,26400,26400,26400,0
20241021,191200,1243685600,26400,26400,26400,26400,1750
20241021,191100,1243685600,26400,26400,26400,26400,0
20241021,191000,1243685600,26400,26400,26400,26400,0
20241021,190900,1243685600,26400,26400,26400,26400,0
20241021,190800,1243685600,26400,26400,26400,26400,0
20241021,190700,1243685600,26400,26400,26400,26400,0
20241021,190600,1243685600,26400,26400,26400,26400,0
20241021,190500,1243685600,26400,26400,26400,26400,0
20241021,190400,1243685600,26400,26400,26400,26400,0
20241021,190300,1243685600,26400,26400,26400,26400,0
20241021,190200,1243685600,26400,26400,26400,26400,0
20241021,190100,1243685600,26400,26400,26400,26400,0
20241021,190000,1243685600,26400,26400,26400,26400,0
20241021,185900,1243685600,26400,26400,26400,26400,0
20241021,185800,1243685600,26400,26400,26400,26400,0
20241021,185700,1243685600,26400,26400,26400,26400,0
20241021,185600,1243685600,26400,26400,26400,26400,0
20241021,185500,1243685600,26400,26400,26400,26400,0
20241021,185400,1243685600,26400,26400,26400,26400,0
20241021,185300,1243685600,26400,26400,26400,26400,0
20241021,185200,1243685600,26400,26400,26400,26400,0
20241021,185100,1243685600,26400,26400,26400,26400,0
20241021,185000,1243685600,26400,26400,26400,26400,0
20241021,184900,1243685600,26400,26400,26400,26400,0
20241021,184800,1243685600,26400,26400,26400,26400,0
20241021,184700,1243685600,26400,26400,26400,26400,0
20241021,184600,1243685600,26400,26400,26400,26400,0
20241021,184500,1243685600,26400,26400,26400,26400,0
20241021,184400,1243685600,26400,26400,26400,26400,0
20241021,184300,1243685600,26400,26400,26400,26400,0
20241021,184200,1243685600,26400,26400,26400,26400,1750
20241021,184100,1243685600,26400,26400,26400,26400,0
20241021,184000,1243685600,26400,26400,26400,26400,0
20241021,183900,1243685600,26400,26400,26400,26400,0
20241021,183800,1243685600,26400,26400,26400,26400,0
20241021,183700,1243685600,26400,26400,26400,26400,0
20241021,183600,1243685600,26400,26400,26400,26400,0
20241021,183500,1243685600,26400,26400,26400,26400,0
20241021,183400,1243685600,26400,26400,26400,26400,0
20241021,183300,1243685600,26400,26400,26400,26400,0
20241021,183200,1243685600,26400,26400,26400,26400,0
20241021,183100,1243685600,26400,26400,26400,26400,0
20241021,183000,1243685600,26400,26400,26400,26400,0
20241021,182900,1243685600,26400,26400,26400,26400,0
20241021,182800,1243685600,26400,26400,26400,26400,0
20241021,182700,1243685600,26400,26400,26400,26400,0
20241021,182600,1243685600,26400,26400,26400,26400,0
20241021,182500,1243685600,26400,26400,26400,26400,0
20241021,182400,1243685600,26400,26400,26400,26400,0
20241021,182300,1243685600,26400,26400,26400,26400,0
20241021,182200,1243685600,26400,26400,26400,26400,0
20241021,182100,1243685600,26400,26400,26400,26400,0
20241021,182000,1243685600,26400,26400,26400,26400,0
20241021,181900,1243685600,26400,26400,26400,26400,0
20241021,181800,1243685600,26400,26400,26400,26400,0
20241021,181700,1243685600,26400,26400,26400,26400,0
20241021,181600,1243685600,26400,26400,26400,26400,0
20241021,181500,1243685600,26400,26400,26400,26400,0
20241021,181400,1243685600,26400,26400,26400,26400,0
20241021,181300,1243685600,26400,26400,26400,26400,0
20241021,181200,1243685600,26400,26400,26400,26400,1750
20241021,181100,1243685600,26400,26400,26400,26400,0
20241021,181000,1243685600,26400,26400,26400,26400,0
20241021,180900,1243685600,26400,26400,26400,26400,0
20241021,180800,1243685600,26400,26400,26400,26400,0
20241021,180700,1243685600,26400,26400,26400,26400,0
20241021,180600,1243685600,26400,26400,26400,26400,0
20241021,180500,1243685600,26400,26400,26400,26400,0
20241021,180400,1243685600,26400,26400,26400,26400,0
20241021,180300,1243685600,26400,26400,26400,26400,0
20241021,180200,1243685600,26400,26400,26400,26400,0
20241021,180100,1243685600,26400,26400,26400,26400,0
20241021,180000,1243685600,26400,26400,26400,26400,0
20241021,175900,1243685600,26400,26400,26400,26400,0
20241021,175800,1243685600,26400,26400,26400,26400,0
20241021,175700,1243685600,26400,26400,26400,26400,0
20241021,175600,1243685600,26400,26400,26400,26400,0
20241021,175500,1243685600,26400,26400,26400,26400,0
20241021,175400,1243685600,26400,26400,26400,26400,0
20241021,175300,1243685600,26400,26400,26400,26400,0
20241021,175200,1243685600,26400,26400,26400,26400,0
20241021,175100,1243685600,26400,26400,26400,26400,0
20241021,175000,1243685600,26400,26400,26400,26400,0
20241021,174900,1243685600,26400,26400,26400,26400,0
20241021,174800,1243685600,26400,26400,26400,26400,0
20241021,174700,1243685600,26400,26400,26400,26400,0
20241021,174600,1243685600,26400,26400,26400,26400,0
20241021,174500,1243685600,26400,26400,26400,26400,0
20241021,174400,1243685600,26400,26400,26400,26400,0
20241021,174300,1243685600,26400,26400,26400,26400,0
20241021,174200,1243685600,26400,26400,26400,26400,1750
20241021,174100,1243685600,26400,26400,26400,26400,0
20241021,174000,1243685600,26400,26400,26400,26400,0
20241021,173900,1243685600,26400,26400,26400,26400,0
20241021,173800,1243685600,26400,26400,26400,26400,0
20241021,173700,1243685600,26400,26400,26400,26400,0
20241021,173600,1243685600,26400,26400,26400,26400,0
20241021,173500,1243685600,26400,26400,26400,26400,0
20241021,173400,1243685600,26400,26400,26400,26400,0
20241021,173300,1243685600,26400,26400,26400,26400,0
20241021,173200,1243685600,26400,26400,26400,26400,0
20241021,173100,1243685600,26400,26400,26400,26400,0
20241021,173000,1243685600,26400,26400,26400,26400,0
20241021,172900,1243685600,26400,26400,26400,26400,0
20241021,172800,1243685600,26400,26400,26400,26400,0
20241021,172700,1243685600,26400,26400,26400,26400,0
20241021,172600,1243685600,26400,26400,26400,26400,0
20241021,172500,1243685600,26400,26400,26400,26400,0
20241021,172400,1243685600,26400,26400,26400,26400,0
20241021,172300,1243685600,26400,26400,26400,26400,0
20241021,172200,1243685600,26400,26400,26400,26400,0
20241021,172100,1243685600,26400,26400,26400,26400,0
20241021,172000,1243685600,26400,26400,26400,26400,0
20241021,171900,1243685600,26400,26400,26400,26400,0
20241021,171800,1243685600,26400,26400,26400,26400,0
20241021,171700,1243685600,26400,26400,26400,26400,0
20241021,171600,1243685600,26400,26400,26400,26400,0
20241021,171500,1243685600,26400,26400,26400,26400,0
20241021,171400,1243685600,26400,26400,26400,26400,0
20241021,171300,1243685600,26400,26400,26400,26400,0
20241021,171200,1243685600,26400,26400,26400,26400,1750
20241021,171100,1243685600,26400,26400,26400,26400,0
20241021,171000,1243685600,26400,26400,26400,26400,0
20241021,170900,1243685600,26400,26400,26400,26400,0
20241021,170800,1243685600,26400,26400,26400,26400,0
20241021,170700,1243685600,26400,26400,26400,26400,0
20241021,170600,1243685600,26400,26400,26400,26400,0
20241021,170500,1243685600,26400,26400,26400,26400,0
20241021,170400,1243685600,26400,26400,26400,26400,0
20241021,170300,1243685600,26400,26400,26400,26400,0
20241021,170200,1243685600,26400,26400,26400,26400,0
20241021,170100,1243685600,26400,26400,26400,26400,0
20241021,170000,1243685600,26400,26400,26400,26400,0
20241021,165900,1243685600,26400,26400,26400,26400,0
20241021,165800,1243685600,26400,26400,26400,26400,0
20241021,165700,1243685600,26400,26400,26400,26400,0
20241021,165600,1243685600,26400,26400,26400,26400,0
20241021,165500,1243685600,26400,26400,26400,26400,0
20241021,165400,1243685600,26400,26400,26400,26400,0
20241021,165300,1243685600,26400,26400,26400,26400,0
20241021,165200,1243685600,26400,26400,26400,26400,0
20241021,165100,1243685600,26400,26400,26400,26400,0
20241021,165000,1243685600,26400,26400,26400,26400,0
20241021,164900,1243685600,26400,26400,26400,26400,0
20241021,164800,1243685600,26400,26400,26400,26400,0
20241021,164700,1243685600,26400,26400,26400,26400,0
20241021,164600,1243685600,26400,26400,26400,26400,0
20241021,164500,1243685600,26400,26400,26400,26400,0
20241021,164400,1243685600,26400,26400,26400,26400,0
20241021,164300,1243685600,26400,26400,26400,26400,0
20241021,164200,1243685600,26400,26400,26400,26400,1750
20241021,164100,1243685600,26400,26400,26400,26400,0
20241021,164000,1243685600,26400,26400,26400,26400,0
20241021,163900,1243685600,26400,26400,26400,26400,0
20241021,163800,1243685600,26400,26400,26400,26400,0
20241021,163700,1243685600,26400,26400,26400,26400,0
20241021,163600,1243685600,26400,26400,26400,26400,0
20241021,163500,1243685600,26400,26400,26400,26400,0
20241021,163400,1243685600,26400,26400,26400,26400,0
20241021,163300,1243685600,26400,26400,26400,26400,0
20241021,163200,1243685600,26400,26400,26400,26400,0
20241021,163100,1243685600,26400,26400,26400,26400,0
20241021,163000,1243685600,26400,26400,26400,26400,0
20241021,162900,1243685600,26400,26400,26400,26400,0
20241021,162800,1243685600,26400,26400,26400,26400,0
20241021,162700,1243685600,26400,26400,26400,26400,0
20241021,162600,1243685600,26400,26400,26400,26400,0
20241021,162500,1243685600,26400,26400,26400,26400,0
20241021,162400,1243685600,26400,26400,26400,26400,0
20241021,162300,1243685600,26400,26400,26400,26400,0
20241021,162200,1243685600,26400,26400,26400,26400,0
20241021,162100,1243685600,26400,26400,26400,26400,0
20241021,162000,1243685600,26400,26400,26400,26400,0
20241021,161900,1243685600,26400,26400,26400,26400,0
20241021,161800,1243685600,26400,26400,26400,26400,0
20241021,161700,1243685600,26400,26400,26400,26400,0
20241021,161600,1243685600,26400,26400,26400,26400,0
20241021,161500,1243685600,26400,26400,26400,26400,0
20241021,161400,1243685600,26400,26400,26400,26400,0
20241021,161300,1243685600,26400,26400,26400,26400,0
20241021,161200,1243685600,26400,26400,26400,26400,1750
20241021,161100,1243685600,26400,26400,26400,26400,0
20241021,161000,1243685600,26400,26400,26400,26400,0
20241021,160900,1243685600,26400,26400,26400,26400,0
20241021,160800,1243685600,26400,26400,26400,26400,0
20241021,160700,1243685600,26400,26400,26400,26400,0
20241021,160600,1243685600,26400,26400,26400,26400,0
20241021,160500,1243685600,26400,26400,26400,26400,0
20241021,160400,1243685600,26400,26400,26400,26400,0
20241021,160300,1243685600,26400,26400,26400,26400,0
20241021,160200,1243685600,26400,26400,26400,26400,0
20241021,160100,1243685600,26400,26400,26400,26400,0
20241021,160000,1243685600,26400,26400,26400,26400,0
20241021,155900,1243685600,26400,26400,26400,26400,0
20241021,155800,1243685600,26400,26400,26400,26400,0
20241021,155700,1243685600,26400,26400,26400,26400,0
20241021,155600,1243685600,26400,26400,26400,26400,0
20241021,155500,1243685600,26400,26400,26400,26400,0
20241021,155400,1243685600,26400,26400,26400,26400,0
20241021,155300,1243685600,26400,26400,26400,26400,0
20241021,155200,1243685600,26400,26400,26400,26400,0
20241021,155100,1243685600,26400,26400,26400,26400,0
20241021,155000,1243685600,26400,26400,26400,26400,0
20241021,154900,1243685600,26400,26400,26400,26400,0
20241021,154800,1243685600,26400,26400,26400,26400,0
20241021,154700,1243685600,26400,26400,26400,26400,0
20241021,154600,1243685600,26400,26400,26400,26400,0
20241021,154500,1243685600,26400,26400,26400,26400,0
20241021,154400,1243685600,26400,26400,26400,26400,0
20241021,154300,1243685600,26400,26400,26400,26400,0
20241021,154200,1243685600,26400,26400,26400,26400,1750
20241021,154100,1243685600,26400,26400,26400,26400,0
20241021,154000,1243685600,26400,26400,26400,26400,0
20241021,153900,1243685600,26400,26400,26400,26400,0
20241021,153800,1243685600,26400,26400,26400,26400,0
20241021,153700,1243685600,26400,26400,26400,26400,0
20241021,153600,1243685600,26400,26400,26400,26400,0
20241021,153500,1243685600,26400,26400,26400,26400,0
20241021,153400,1243685600,26400,26400,26400,26400,0
20241021,153300,1243685600,26400,26400,26400,26400,0
20241021,153200,1243685600,26400,26400,26400,26400,0
20241021,153100,1243685600,26400,26400,26400,26400,0
20241021,153000,1243685600,26400,26400,26400,26400,1750
20241021,152900,1197485600,26300,26300,26300,26300,0
20241021,152800,1197485600,26300,26300,26300,26300,0
20241021,152700,1197485600,26300,26300,26300,26300,0
20241021,152600,1197485600,26300,26300,26300,26300,0
20241021,152500,1197485600,26300,26300,26300,26300,0
20241021,152400,1197485600,26300,26300,26300,26300,0
20241021,152300,1197485600,26300,26300,26300,26300,0
20241021,152200,1197485600,26300,26300,26300,26300,0
20241021,152100,1197485600,26300,26300,26300,26300,0
20241021,152000,1197485600,26300,26300,26300,26300,0
20241021,151900,1197485600,26300,26300,26300,26250,218
20241021,151800,1191758900,26300,26300,26300,26300,0
20241021,151700,1191758900,26300,26300,26300,26300,260
20241021,151600,1184920900,26300,26200,26300,26200,202
20241021,151500,1179628350,26200,26200,26200,26200,100
20241021,151400,1177008350,26250,26250,26250,26250,0
20241021,151300,1177008350,26250,26250,26250,26250,0
20241021,151200,1177008350,26250,26250,26250,26250,0
20241021,151100,1177008350,26250,26250,26250,26250,0
20241021,151000,1177008350,26250,26200,26250,26200,42
20241021,150900,1175906300,26250,26250,26250,26250,0
20241021,150800,1175906300,26250,26200,26250,26200,790
20241021,150700,1155193800,26250,26250,26250,26250,1
20241021,150600,1155167550,26250,26250,26250,26250,0
20241021,150500,1155167550,26250,26250,26250,26250,65
20241021,150400,1153461300,26250,26200,26250,26200,27
20241021,150300,1152752700,26250,26250,26250,26250,4
20241021,150200,1152647700,26250,26250,26250,26250,0
20241021,150100,1152647700,26250,26250,26250,26250,0
20241021,150000,1152647700,26250,26250,26250,26250,1
20241021,145900,1152621450,26300,26300,26300,26300,79
20241021,145800,1150543750,26200,26200,26200,26200,0
20241021,145700,1150543750,26200,26200,26200,26200,0
20241021,145600,1150543750,26200,26200,26200,26200,0
20241021,145500,1150543750,26200,26250,26250,26200,30
20241021,145400,1149756350,26250,26250,26250,26250,0
20241021,145300,1149756350,26250,26250,26250,26250,0
20241021,145200,1149756350,26250,26250,26250,26250,0
20241021,145100,1149756350,26250,26250,26250,26250,12
20241021,145000,1149441350,26200,26200,26200,26200,122
20241021,144900,1146244950,26150,26200,26200,26150,157
20241021,144800,1142132750,26200,26200,26200,26200,218
20241021,144700,1136421150,26200,26200,26200,26200,0
20241021,144600,1136421150,26200,26200,26200,26200,2
20241021,144500,1136368750,26200,26300,26300,26200,98
20241021,144400,1133792500,26300,26450,26450,26300,482
20241021,144300,1121092500,26450,26450,26450,26450,4
20241021,144200,1120986700,26350,26350,26350,26350,89
20241021,144100,1118641550,26350,26350,26350,26350,0
20241021,144000,1118641550,26350,26350,26350,26350,22
20241021,143900,1118061850,26350,26300,26350,26300,9
20241021,143800,1117824950,26300,26300,26300,26300,0
20241021,143700,1117824950,26300,26300,26300,26300,8
20241021,143600,1117614550,26300,26300,26300,26300,8
20241021,143500,1117404150,26300,26300,26300,26300,0
20241021,143400,1117404150,26300,26300,26300,26300,5
20241021,143300,1117272650,26300,26300,26300,26300,0
20241021,143200,1117272650,26300,26300,26300,26300,140
20241021,143100,1113590650,26350,26350,26350,26350,5
20241021,143000,1113458900,26250,26250,26250,26250,0
20241021,142900,1113458900,26250,26250,26250,26250,0
20241021,142800,1113458900,26250,26300,26300,26250,701
20241021,142700,1095034500,26300,26400,26400,26300,276
20241021,142600,1087760700,26400,26400,26400,26400,100
20241021,142500,1085120700,26400,26400,26400,26400,0
20241021,142400,1085120700,26400,26400,26400,26400,1
20241021,142300,1085094300,26400,26400,26400,26400,0
20241021,142200,1085094300,26400,26400,26400,26400,33
20241021,142100,1084223100,26450,26450,26450,26450,29
20241021,142000,1083456050,26500,26500,26500,26500,0
20241021,141900,1083456050,26500,26500,26500,26500,32
20241021,141800,1082608050,26500,26500,26500,26500,80
20241021,141700,1080488050,26500,26500,26500,26500,10
20241021,141600,1080223050,26450,26500,26500,26450,206
20241021,141500,1074774200,26600,26600,26600,26600,0
20241021,141400,1074774200,26600,26600,26600,26600,400
20241021,141300,1064134200,26600,26600,26600,26600,9
20241021,141200,1063894800,26600,26600,26600,26600,122
20241021,141100,1060649600,26600,26550,26600,26550,9
20241021,141000,1060410250,26550,26550,26550,26550,55
20241021,140900,1058950000,26550,26550,26550,26400,47
20241021,140800,1057708450,26600,26650,26650,26400,911
20241021,140700,1033472450,26750,26750,26750,26650,65
20241021,140600,1031738900,26750,26750,26750,26750,0
20241021,140500,1031738900,26750,26700,26750,26700,54
20241021,140400,1030296900,26750,26700,26750,26700,69
20241021,140300,1028454350,26750,26750,26750,26700,66
20241021,140200,1026691650,26650,26700,26750,26650,159
20241021,140100,1022442100,26650,26750,26800,26650,593
20241021,140000,1006604750,26750,26750,26750,26750,116
20241021,135900,1003501750,26700,26700,26700,26700,408
20241021,135800,992608150,26700,26600,26700,26600,243
20241021,135700,986136300,26600,26550,26600,26550,161
20241021,135600,981859150,26500,26500,26500,26500,0
20241021,135500,981859150,26500,26500,26500,26500,0
20241021,135400,981859150,26500,26500,26500,26500,70
20241021,135300,980004150,26500,26500,26500,26500,0
20241021,135200,980004150,26500,26500,26500,26500,0
20241021,135100,980004150,26500,26500,26500,26500,0
20241021,135000,980004150,26500,26500,26500,26500,7
20241021,134900,979818650,26500,26500,26500,26500,0
20241021,134800,979818650,26500,26500,26500,26500,0
20241021,134700,979818650,26500,26500,26500,26500,0
20241021,134600,979818650,26500,26450,26500,26450,251
20241021,134500,973168950,26450,26450,26450,26450,0
20241021,134400,973168950,26450,26450,26450,26450,0
20241021,134300,973168950,26450,26400,26450,26400,143
20241021,134200,969388300,26450,26450,26450,26450,0
20241021,134100,969388300,26450,26450,26450,26450,1
20241021,134000,969361850,26400,26400,26400,26400,11
20241021,133900,969071450,26500,26500,26500,26500,0
20241021,133800,969071450,26500,26400,26500,26300,5
20241021,133700,968939250,26500,26400,26500,26400,9
20241021,133600,968701550,26450,26450,26450,26450,0
20241021,133500,968701550,26450,26450,26450,26450,0
20241021,133400,968701550,26450,26450,26450,26450,0
20241021,133300,968701550,26450,26450,26450,26450,0
20241021,133200,968701550,26450,26300,26450,26300,73
20241021,133100,966771800,26400,26400,26400,26400,0
20241021,133000,966771800,26400,26400,26400,26400,1
20241021,132900,966745400,26400,26400,26400,26400,0
20241021,132800,966745400,26400,26400,26400,26400,3
20241021,132700,966666200,26400,26400,26450,26400,13
20241021,132600,966322950,26300,26300,26300,26300,99
20241021,132500,963719250,26150,26150,26150,26150,0
20241021,132400,963719250,26150,26150,26150,26150,0
20241021,132300,963719250,26150,26300,26300,26150,85
20241021,132200,961496050,26150,26200,26200,26150,239
20241021,132100,955245050,26300,26350,26350,26300,9
20241021,132000,955008200,26300,26300,26300,26300,3
20241021,131900,954929300,26300,26350,26350,26200,40
20241021,131800,953879750,26200,26200,26200,26200,31
20241021,131700,953067550,26200,26200,26200,26200,30
20241021,131600,952281550,26350,26250,26350,26150,186
20241021,131500,947409350,26250,26350,26350,26250,73
20241021,131400,945490500,26400,26400,26400,26400,5
20241021,131300,945358500,26350,26400,26400,26350,16
20241021,131200,944936600,26350,26450,26450,26300,90
20241021,131100,942566600,26300,26400,26450,26300,203
20241021,131000,937218150,26450,26450,26450,26450,82
20241021,130900,935049250,26450,26500,26500,26450,30
20241021,130800,934255250,26500,26500,26500,26500,5
20241021,130700,934122750,26450,26450,26450,26450,0
20241021,130600,934122750,26450,26550,26650,26450,252
20241021,130500,927452050,26750,26500,26750,26500,307
20241021,130400,919269150,26450,26400,26450,26400,117
20241021,130300,916174800,26400,26400,26400,26400,0
20241021,130200,916174800,26400,26400,26400,26400,0
20241021,130100,916174800,26400,26400,26400,26400,0
20241021,130000,916174800,26400,26400,26400,26400,1
20241021,125900,916148400,26400,26400,26400,26400,0
20241021,125800,916148400,26400,26400,26400,26400,0
20241021,125700,916148400,26400,26400,26400,26400,0
20241021,125600,916148400,26400,26450,26450,26400,51
20241021,125500,914801950,26450,26450,26450,26450,39
20241021,125400,913770400,26500,26500,26500,26500,0
20241021,125300,913770400,26500,26500,26500,26500,0
20241021,125200,913770400,26500,26450,26500,26450,24
20241021,125100,913135200,26450,26450,26450,26450,15
20241021,125000,912738450,26500,26450,26500,26450,158
20241021,124900,908553000,26450,26450,26450,26450,22
20241021,124800,907971100,26450,26450,26450,26450,0
20241021,124700,907971100,26450,26450,26450,26450,1
20241021,124600,907944650,26450,26400,26450,26400,13
20241021,124500,907601000,26450,26450,26450,26450,133
20241021,124400,904083150,26500,26500,26500,26500,5
20241021,124300,903950650,26500,26500,26500,26500,27
20241021,124200,903235150,26600,26550,26600,26550,22
20241021,124100,902650500,26550,26600,26650,26550,33
20241021,124000,901773900,26650,26600,26650,26600,52
20241021,123900,900390450,26600,26600,26600,26600,23
20241021,123800,899778650,26550,26500,26550,26500,61
20241021,123700,898161800,26500,26500,26500,26500,3
20241021,123600,898082300,26450,26450,26450,26450,100
20241021,123500,895437300,26450,26450,26450,26450,0
20241021,123400,895437300,26450,26450,26450,26450,7
20241021,123300,895252150,26450,26450,26450,26450,29
20241021,123200,894485100,26500,26400,26500,26400,11
20241021,123100,894194350,26500,26500,26500,26500,0
20241021,123000,894194350,26500,26500,26500,26500,0
20241021,122900,894194350,26500,26500,26500,26500,1
20241021,122800,894167850,26350,26350,26350,26350,0
20241021,122700,894167850,26350,26600,26600,26350,6
20241021,122600,894009500,26300,26300,26300,26300,0
20241021,122500,894009500,26300,26600,26600,26300,373
20241021,122400,884122750,26600,26600,26600,26600,0
20241021,122300,884122750,26600,26600,26600,26600,0
20241021,122200,884122750,26600,26650,26650,26600,7
20241021,122100,883936500,26650,26650,26650,26650,2
20241021,122000,883883200,26600,26750,26750,26600,149
20241021,121900,879914800,26800,26400,26800,26400,1808
20241021,121800,831829850,26400,26400,26400,26400,294
20241021,121700,824068250,26400,26350,26400,26350,71
20241021,121600,822197350,26300,26300,26300,26300,0
20241021,121500,822197350,26300,26300,26300,26300,0
20241021,121400,822197350,26300,26300,26300,26300,0
20241021,121300,822197350,26300,26300,26300,26300,42
20241021,121200,821092750,26300,26300,26300,26300,0
20241021,121100,821092750,26300,26300,26300,26300,0
20241021,121000,821092750,26300,26300,26300,26300,0
20241021,120900,821092750,26300,26300,26300,26300,0
20241021,120800,821092750,26300,26300,26300,26300,3
20241021,120700,821013850,26300,26300,26300,26300,0
20241021,120600,821013850,26300,26300,26300,26300,0
20241021,120500,821013850,26300,26300,26300,26300,0
20241021,120400,821013850,26300,26300,26300,26300,0
20241021,120300,821013850,26300,26300,26300,26300,0
20241021,120200,821013850,26300,26300,26300,26300,0
20241021,120100,821013850,26300,26300,26300,26300,160
20241021,120000,816805850,26300,26300,26300,26300,80
20241021,115900,814701850,26250,26250,26250,26250,57
20241021,115800,813205600,26250,26250,26250,26250,0
20241021,115700,813205600,26250,26250,26250,26250,0
20241021,115600,813205600,26250,26250,26250,26250,94
20241021,115500,810738100,26250,26250,26250,26250,0
20241021,115400,810738100,26250,26250,26250,26250,0
20241021,115300,810738100,26250,26250,26250,26250,5
20241021,115200,810606850,26150,26200,26200,26150,133
20241021,115100,807123900,26250,26150,26250,26150,511
20241021,115000,793740100,26150,26150,26150,26150,0
20241021,114900,793740100,26150,26150,26150,26150,0
20241021,114800,793740100,26150,26150,26150,26150,1
20241021,114700,793713950,26150,26150,26150,26150,0
20241021,114600,793713950,26150,26150,26150,26150,5
20241021,114500,793583200,26150,26100,26150,26100,50
20241021,114400,792275750,26150,26150,26150,26150,0
20241021,114300,792275750,26150,26150,26150,26150,0
20241021,114200,792275750,26150,26150,26150,26150,0
20241021,114100,792275750,26150,26150,26150,26150,0
20241021,114000,792275750,26150,26150,26150,26150,0
20241021,113900,792275750,26150,26150,26150,26150,0
20241021,113800,792275750,26150,26100,26150,26100,2
20241021,113700,792223500,26100,26100,26100,26100,0
20241021,113600,792223500,26100,26100,26100,26100,146
20241021,113500,788412900,26100,26100,26100,26100,0
20241021,113400,788412900,26100,26000,26100,26000,121
20241021,113300,785266800,26000,26050,26050,26000,88
20241021,113200,782977450,26050,26050,26050,26050,0
20241021,113100,782977450,26050,26050,26050,26050,0
20241021,113000,782977450,26050,26050,26050,26050,0
20241021,112900,782977450,26050,26050,26050,26050,1
20241021,112800,782951400,26050,26050,26050,26050,0
20241021,112700,782951400,26050,26050,26050,26050,0
20241021,112600,782951400,26050,26050,26050,26050,38
20241021,112500,781961500,26050,26050,26050,26050,0
20241021,112400,781961500,26050,26050,26050,26050,0
20241021,112300,781961500,26050,26050,26050,26050,5
20241021,112200,781831250,26050,26050,26050,26050,0
20241021,112100,781831250,26050,26050,26050,26050,0
20241021,112000,781831250,26050,26050,26050,26050,0
20241021,111900,781831250,26050,26050,26050,26050,29
20241021,111800,781075800,26050,26050,26050,26050,0
20241021,111700,781075800,26050,26050,26050,26050,10
20241021,111600,780815300,26100,26100,26100,26100,0
20241021,111500,780815300,26100,26100,26100,26100,1
20241021,111400,780789200,26100,26100,26100,26100,81
20241021,111300,778675100,26050,26050,26050,26050,2
20241021,111200,778623000,26100,26100,26100,26100,0
20241021,111100,778623000,26100,26100,26100,26100,1
20241021,111000,778596900,26100,26100,26100,26100,0
20241021,110900,778596900,26100,26100,26100,26100,0
20241021,110800,778596900,26100,26100,26100,26100,0
20241021,110700,778596900,26100,26100,26100,26100,0
20241021,110600,778596900,26100,26100,26100,26100,0
20241021,110500,778596900,26100,26100,26100,26100,1
20241021,110400,778570800,26100,26000,26100,26000,23
20241021,110300,777972500,26100,26100,26100,26100,0
20241021,110200,777972500,26100,26100,26100,26100,5
20241021,110100,777842000,26100,26050,26100,26050,258
20241021,110000,771120950,26000,25950,26000,25950,1047
20241021,105900,743899700,25950,25950,25950,25950,61
20241021,105800,742316750,25950,25950,25950,25950,0
20241021,105700,742316750,25950,25900,25950,25900,5
20241021,105600,742187100,25900,25900,25900,25900,0
20241021,105500,742187100,25900,25900,25900,25900,3
20241021,105400,742109400,25850,25850,25850,25850,0
20241021,105300,742109400,25850,25900,25900,25850,1500
20241021,105200,703329600,25950,25950,25950,25950,2
20241021,105100,703277700,25850,25850,25850,25850,0
20241021,105000,703277700,25850,25850,25850,25850,0
20241021,104900,703277700,25850,25850,25850,25850,125
20241021,104800,700046450,25850,25900,25900,25850,300
20241021,104700,692289750,25900,25900,25900,25900,1
20241021,104600,692263850,25900,25900,25900,25900,4
20241021,104500,692160250,25850,25850,25850,25850,556
20241021,104400,677787650,25850,25850,25850,25850,4
20241021,104300,677684250,26050,26050,26050,26050,105
20241021,104200,674949000,26050,26050,26050,26050,7
20241021,104100,674766650,26050,26050,26050,26050,200
20241021,104000,669556650,26100,26100,26100,25850,916
20241021,103900,645752350,26100,26100,26100,26100,11
20241021,103800,645465250,26100,26200,26200,26100,128
20241021,103700,642121650,26200,26150,26200,26150,63
20241021,103600,640474000,26150,26150,26150,26150,0
20241021,103500,640474000,26150,26150,26150,26150,40
20241021,103400,639428000,26050,26050,26050,26050,1399
20241021,103300,602984050,26000,26000,26000,26000,203
20241021,103200,597706050,25850,25850,25950,25850,238
20241021,103100,591531450,25900,25900,25900,25900,211
20241021,103000,586066550,25900,25900,25900,25900,0
20241021,102900,586066550,25900,25900,25900,25900,728
20241021,102800,567211350,25900,25900,25900,25900,0
20241021,102700,567211350,25900,25900,25900,25900,0
20241021,102600,567211350,25900,25900,25900,25900,0
20241021,102500,567211350,25900,25900,25900,25900,14
20241021,102400,566848750,25900,25900,25900,25900,3
20241021,102300,566771050,25850,25850,25850,25850,60
20241021,102200,565220050,25850,25850,25850,25850,60
20241021,102100,563669050,25950,25950,25950,25950,5
20241021,102000,563539300,25900,25900,25900,25900,0
20241021,101900,563539300,25900,25900,25900,25900,8
20241021,101800,563332100,25900,25900,25900,25900,0
20241021,101700,563332100,25900,26000,26000,25900,357
20241021,101600,554081700,26000,26150,26150,25900,33
20241021,101500,553223450,25950,25950,25950,25950,0
20241021,101400,553223450,25950,26300,26300,25950,3824
20241021,101300,453933150,26300,26100,26350,26100,532
20241021,101200,439980550,25950,25950,25950,25950,0
20241021,101100,439980550,25950,25950,25950,25950,0
20241021,101000,439980550,25950,25950,25950,25950,0
20241021,100900,439980550,25950,25950,25950,25950,0
20241021,100800,439980550,25950,25950,25950,25950,0
20241021,100700,439980550,25950,25950,25950,25950,3
20241021,100600,439902700,25900,25900,25900,25900,0
20241021,100500,439902700,25900,25900,25900,25900,0
20241021,100400,439902700,25900,26000,26000,25900,406
20241021,100300,429381950,26000,26000,26000,26000,2
20241021,100200,429329950,25950,26200,26200,25950,217
20241021,100100,423685300,26200,26200,26200,26200,4
20241021,100000,423580500,26300,26300,26300,26300,21
20241021,095900,423028200,26150,26400,26400,26150,23
20241021,095800,422423100,26400,26350,26450,26350,341
20241021,095700,413430500,26350,26300,26350,26300,139
20241021,095600,409769500,26300,26250,26300,26150,33
20241021,095500,408903500,26300,26250,26300,26250,126
20241021,095400,405589900,26200,26250,26300,26150,1434
20241021,095300,368014650,26250,26000,26250,26000,246
20241021,095200,361605700,25950,25850,25950,25800,1103
20241021,095100,333064800,25800,25800,25850,25800,150
20241021,095000,329193600,25800,25750,25800,25750,57
20241021,094900,327724650,25750,25750,25850,25750,123
20241021,094800,324555700,25800,25750,25850,25750,31
20241021,094700,323755000,25800,25750,25850,25750,120
20241021,094600,320658150,25700,25650,25750,25650,606
20241021,094500,305084500,25650,25650,25650,25650,0
20241021,094400,305084500,25650,25500,25650,25500,30
20241021,094300,304315150,25600,25550,25600,25550,403
20241021,094200,294003400,25500,25500,25500,25500,30
20241021,094100,293238400,25400,25400,25400,25400,0
20241021,094000,293238400,25400,25400,25400,25400,30
20241021,093900,292476400,25400,25400,25400,25400,32
20241021,093800,291663600,25400,25400,25400,25400,0
20241021,093700,291663600,25400,25400,25400,25400,12
20241021,093600,291358800,25300,25300,25300,25300,17
20241021,093500,290928700,25300,25300,25300,25300,1
20241021,093400,290903400,25300,25400,25400,25300,219
20241021,093300,285341900,25450,25550,25550,25450,106
20241021,093200,282642300,25550,25550,25550,25550,0
20241021,093100,282642300,25550,25550,25550,25550,0
20241021,093000,282642300,25550,25550,25550,25550,2
20241021,092900,282591200,25650,25650,25650,25650,0
20241021,092800,282591200,25650,25650,25650,25650,0
20241021,092700,282591200,25650,25650,25650,25650,0
20241021,092600,282591200,25650,25450,25650,25450,30
20241021,092500,281823400,25450,25450,25450,25450,39
20241021,092400,280830850,25450,25500,25500,25450,26
20241021,092300,280168350,25700,25550,25700,25500,124
20241021,092200,277003650,25600,25650,25650,25550,238
20241021,092100,270912550,25600,25850,25900,25550,842
20241021,092000,249237800,25850,25900,25900,25850,1181
20241021,091900,218686650,26100,26250,26250,25950,170
20241021,091800,214264300,26100,25900,26500,25900,696
20241021,091700,196019950,26050,25600,26050,25500,2378
20241021,091600,134713450,25500,25350,25550,25350,251
20241021,091500,128327300,25350,25300,25350,25300,67
20241021,091400,126629350,25150,25250,25500,25100,644
20241021,091300,110342600,25350,25100,25350,25100,52
20241021,091200,109033800,25150,25150,25150,25100,156
20241021,091100,105110450,25150,24950,25150,24950,12
20241021,091000,104809200,25000,24850,25000,24850,85
20241021,090900,102684450,24850,25000,25000,24850,3
20241021,090800,102609750,24850,24950,24950,24850,193
20241021,090700,97810050,24950,24950,25000,24950,188
20241021,090600,93110650,24950,25300,25300,24950,440
20241021,090500,82083900,25300,25300,25300,25300,642
20241021,090400,65841300,25000,25000,25000,24850,398
20241021,090300,55906300,25000,24600,25000,24600,407
20241021,090200,45793950,24600,24600,24800,24600,521
20241021,090100,32977150,24900,24700,24900,24600,858
20241021,090000,11824150,24900,24700,24900,24600,468