KissMeData/361610/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212600,5101616500,32500,32500,32500,32500,5415
20241021,212500,5101616500,32500,32500,32500,32500,0
20241021,212400,5101616500,32500,32500,32500,32500,0
20241021,212300,5101616500,32500,32500,32500,32500,0
20241021,212200,5101616500,32500,32500,32500,32500,0
20241021,212100,5101616500,32500,32500,32500,32500,0
20241021,212000,5101616500,32500,32500,32500,32500,0
20241021,211900,5101616500,32500,32500,32500,32500,0
20241021,211800,5101616500,32500,32500,32500,32500,0
20241021,211700,5101616500,32500,32500,32500,32500,0
20241021,211600,5101616500,32500,32500,32500,32500,0
20241021,211500,5101616500,32500,32500,32500,32500,0
20241021,211400,5101616500,32500,32500,32500,32500,0
20241021,211300,5101616500,32500,32500,32500,32500,0
20241021,211200,5101616500,32500,32500,32500,32500,0
20241021,211100,5101616500,32500,32500,32500,32500,0
20241021,211000,5101616500,32500,32500,32500,32500,0
20241021,210900,5101616500,32500,32500,32500,32500,0
20241021,210800,5101616500,32500,32500,32500,32500,0
20241021,210700,5101616500,32500,32500,32500,32500,0
20241021,210600,5101616500,32500,32500,32500,32500,0
20241021,210500,5101616500,32500,32500,32500,32500,0
20241021,210400,5101616500,32500,32500,32500,32500,0
20241021,210300,5101616500,32500,32500,32500,32500,0
20241021,210200,5101616500,32500,32500,32500,32500,0
20241021,210100,5101616500,32500,32500,32500,32500,0
20241021,210000,5101616500,32500,32500,32500,32500,0
20241021,205900,5101616500,32500,32500,32500,32500,0
20241021,205800,5101616500,32500,32500,32500,32500,0
20241021,205700,5101616500,32500,32500,32500,32500,0
20241021,205600,5101616500,32500,32500,32500,32500,5415
20241021,205500,5101616500,32500,32500,32500,32500,0
20241021,205400,5101616500,32500,32500,32500,32500,0
20241021,205300,5101616500,32500,32500,32500,32500,0
20241021,205200,5101616500,32500,32500,32500,32500,0
20241021,205100,5101616500,32500,32500,32500,32500,0
20241021,205000,5101616500,32500,32500,32500,32500,0
20241021,204900,5101616500,32500,32500,32500,32500,0
20241021,204800,5101616500,32500,32500,32500,32500,0
20241021,204700,5101616500,32500,32500,32500,32500,0
20241021,204600,5101616500,32500,32500,32500,32500,0
20241021,204500,5101616500,32500,32500,32500,32500,0
20241021,204400,5101616500,32500,32500,32500,32500,0
20241021,204300,5101616500,32500,32500,32500,32500,0
20241021,204200,5101616500,32500,32500,32500,32500,0
20241021,204100,5101616500,32500,32500,32500,32500,0
20241021,204000,5101616500,32500,32500,32500,32500,0
20241021,203900,5101616500,32500,32500,32500,32500,0
20241021,203800,5101616500,32500,32500,32500,32500,0
20241021,203700,5101616500,32500,32500,32500,32500,0
20241021,203600,5101616500,32500,32500,32500,32500,0
20241021,203500,5101616500,32500,32500,32500,32500,0
20241021,203400,5101616500,32500,32500,32500,32500,0
20241021,203300,5101616500,32500,32500,32500,32500,0
20241021,203200,5101616500,32500,32500,32500,32500,0
20241021,203100,5101616500,32500,32500,32500,32500,0
20241021,203000,5101616500,32500,32500,32500,32500,0
20241021,202900,5101616500,32500,32500,32500,32500,0
20241021,202800,5101616500,32500,32500,32500,32500,0
20241021,202700,5101616500,32500,32500,32500,32500,0
20241021,202600,5101616500,32500,32500,32500,32500,5415
20241021,202500,5101616500,32500,32500,32500,32500,0
20241021,202400,5101616500,32500,32500,32500,32500,0
20241021,202300,5101616500,32500,32500,32500,32500,0
20241021,202200,5101616500,32500,32500,32500,32500,0
20241021,202100,5101616500,32500,32500,32500,32500,0
20241021,202000,5101616500,32500,32500,32500,32500,0
20241021,201900,5101616500,32500,32500,32500,32500,0
20241021,201800,5101616500,32500,32500,32500,32500,0
20241021,201700,5101616500,32500,32500,32500,32500,0
20241021,201600,5101616500,32500,32500,32500,32500,0
20241021,201500,5101616500,32500,32500,32500,32500,0
20241021,201400,5101616500,32500,32500,32500,32500,0
20241021,201300,5101616500,32500,32500,32500,32500,0
20241021,201200,5101616500,32500,32500,32500,32500,0
20241021,201100,5101616500,32500,32500,32500,32500,0
20241021,201000,5101616500,32500,32500,32500,32500,0
20241021,200900,5101616500,32500,32500,32500,32500,0
20241021,200800,5101616500,32500,32500,32500,32500,0
20241021,200700,5101616500,32500,32500,32500,32500,0
20241021,200600,5101616500,32500,32500,32500,32500,0
20241021,200500,5101616500,32500,32500,32500,32500,0
20241021,200400,5101616500,32500,32500,32500,32500,0
20241021,200300,5101616500,32500,32500,32500,32500,0
20241021,200200,5101616500,32500,32500,32500,32500,0
20241021,200100,5101616500,32500,32500,32500,32500,0
20241021,200000,5101616500,32500,32500,32500,32500,0
20241021,195900,5101616500,32500,32500,32500,32500,0
20241021,195800,5101616500,32500,32500,32500,32500,0
20241021,195700,5101616500,32500,32500,32500,32500,0
20241021,195600,5101616500,32500,32500,32500,32500,5415
20241021,195500,5101616500,32500,32500,32500,32500,0
20241021,195400,5101616500,32500,32500,32500,32500,0
20241021,195300,5101616500,32500,32500,32500,32500,0
20241021,195200,5101616500,32500,32500,32500,32500,0
20241021,195100,5101616500,32500,32500,32500,32500,0
20241021,195000,5101616500,32500,32500,32500,32500,0
20241021,194900,5101616500,32500,32500,32500,32500,0
20241021,194800,5101616500,32500,32500,32500,32500,0
20241021,194700,5101616500,32500,32500,32500,32500,0
20241021,194600,5101616500,32500,32500,32500,32500,0
20241021,194500,5101616500,32500,32500,32500,32500,0
20241021,194400,5101616500,32500,32500,32500,32500,0
20241021,194300,5101616500,32500,32500,32500,32500,0
20241021,194200,5101616500,32500,32500,32500,32500,0
20241021,194100,5101616500,32500,32500,32500,32500,0
20241021,194000,5101616500,32500,32500,32500,32500,0
20241021,193900,5101616500,32500,32500,32500,32500,0
20241021,193800,5101616500,32500,32500,32500,32500,0
20241021,193700,5101616500,32500,32500,32500,32500,0
20241021,193600,5101616500,32500,32500,32500,32500,0
20241021,193500,5101616500,32500,32500,32500,32500,0
20241021,193400,5101616500,32500,32500,32500,32500,0
20241021,193300,5101616500,32500,32500,32500,32500,0
20241021,193200,5101616500,32500,32500,32500,32500,0
20241021,193100,5101616500,32500,32500,32500,32500,0
20241021,193000,5101616500,32500,32500,32500,32500,0
20241021,192900,5101616500,32500,32500,32500,32500,0
20241021,192800,5101616500,32500,32500,32500,32500,0
20241021,192700,5101616500,32500,32500,32500,32500,0
20241021,192600,5101616500,32500,32500,32500,32500,5415
20241021,192500,5101616500,32500,32500,32500,32500,0
20241021,192400,5101616500,32500,32500,32500,32500,0
20241021,192300,5101616500,32500,32500,32500,32500,0
20241021,192200,5101616500,32500,32500,32500,32500,0
20241021,192100,5101616500,32500,32500,32500,32500,0
20241021,192000,5101616500,32500,32500,32500,32500,0
20241021,191900,5101616500,32500,32500,32500,32500,0
20241021,191800,5101616500,32500,32500,32500,32500,0
20241021,191700,5101616500,32500,32500,32500,32500,0
20241021,191600,5101616500,32500,32500,32500,32500,0
20241021,191500,5101616500,32500,32500,32500,32500,0
20241021,191400,5101616500,32500,32500,32500,32500,0
20241021,191300,5101616500,32500,32500,32500,32500,0
20241021,191200,5101616500,32500,32500,32500,32500,0
20241021,191100,5101616500,32500,32500,32500,32500,0
20241021,191000,5101616500,32500,32500,32500,32500,0
20241021,190900,5101616500,32500,32500,32500,32500,0
20241021,190800,5101616500,32500,32500,32500,32500,0
20241021,190700,5101616500,32500,32500,32500,32500,0
20241021,190600,5101616500,32500,32500,32500,32500,0
20241021,190500,5101616500,32500,32500,32500,32500,0
20241021,190400,5101616500,32500,32500,32500,32500,0
20241021,190300,5101616500,32500,32500,32500,32500,0
20241021,190200,5101616500,32500,32500,32500,32500,0
20241021,190100,5101616500,32500,32500,32500,32500,0
20241021,190000,5101616500,32500,32500,32500,32500,0
20241021,185900,5101616500,32500,32500,32500,32500,0
20241021,185800,5101616500,32500,32500,32500,32500,0
20241021,185700,5101616500,32500,32500,32500,32500,0
20241021,185600,5101616500,32500,32500,32500,32500,5415
20241021,185500,5101616500,32500,32500,32500,32500,0
20241021,185400,5101616500,32500,32500,32500,32500,0
20241021,185300,5101616500,32500,32500,32500,32500,0
20241021,185200,5101616500,32500,32500,32500,32500,0
20241021,185100,5101616500,32500,32500,32500,32500,0
20241021,185000,5101616500,32500,32500,32500,32500,0
20241021,184900,5101616500,32500,32500,32500,32500,0
20241021,184800,5101616500,32500,32500,32500,32500,0
20241021,184700,5101616500,32500,32500,32500,32500,0
20241021,184600,5101616500,32500,32500,32500,32500,0
20241021,184500,5101616500,32500,32500,32500,32500,0
20241021,184400,5101616500,32500,32500,32500,32500,0
20241021,184300,5101616500,32500,32500,32500,32500,0
20241021,184200,5101616500,32500,32500,32500,32500,0
20241021,184100,5101616500,32500,32500,32500,32500,0
20241021,184000,5101616500,32500,32500,32500,32500,0
20241021,183900,5101616500,32500,32500,32500,32500,0
20241021,183800,5101616500,32500,32500,32500,32500,0
20241021,183700,5101616500,32500,32500,32500,32500,0
20241021,183600,5101616500,32500,32500,32500,32500,0
20241021,183500,5101616500,32500,32500,32500,32500,0
20241021,183400,5101616500,32500,32500,32500,32500,0
20241021,183300,5101616500,32500,32500,32500,32500,0
20241021,183200,5101616500,32500,32500,32500,32500,0
20241021,183100,5101616500,32500,32500,32500,32500,0
20241021,183000,5101616500,32500,32500,32500,32500,0
20241021,182900,5101616500,32500,32500,32500,32500,0
20241021,182800,5101616500,32500,32500,32500,32500,0
20241021,182700,5101616500,32500,32500,32500,32500,0
20241021,182600,5101616500,32500,32500,32500,32500,5415
20241021,182500,5101616500,32500,32500,32500,32500,0
20241021,182400,5101616500,32500,32500,32500,32500,0
20241021,182300,5101616500,32500,32500,32500,32500,0
20241021,182200,5101616500,32500,32500,32500,32500,0
20241021,182100,5101616500,32500,32500,32500,32500,0
20241021,182000,5101616500,32500,32500,32500,32500,0
20241021,181900,5101616500,32500,32500,32500,32500,0
20241021,181800,5101616500,32500,32500,32500,32500,0
20241021,181700,5101616500,32500,32500,32500,32500,0
20241021,181600,5101616500,32500,32500,32500,32500,0
20241021,181500,5101616500,32500,32500,32500,32500,0
20241021,181400,5101616500,32500,32500,32500,32500,0
20241021,181300,5101616500,32500,32500,32500,32500,0
20241021,181200,5101616500,32500,32500,32500,32500,0
20241021,181100,5101616500,32500,32500,32500,32500,0
20241021,181000,5101616500,32500,32500,32500,32500,0
20241021,180900,5101616500,32500,32500,32500,32500,0
20241021,180800,5101616500,32500,32500,32500,32500,0
20241021,180700,5101616500,32500,32500,32500,32500,0
20241021,180600,5101616500,32500,32500,32500,32500,0
20241021,180500,5101616500,32500,32500,32500,32500,0
20241021,180400,5101616500,32500,32500,32500,32500,0
20241021,180300,5101616500,32500,32500,32500,32500,0
20241021,180200,5101616500,32500,32500,32500,32500,0
20241021,180100,5101616500,32500,32500,32500,32500,0
20241021,180000,5101616500,32500,32500,32500,32500,0
20241021,175900,5101616500,32500,32500,32500,32500,0
20241021,175800,5101616500,32500,32500,32500,32500,0
20241021,175700,5101616500,32500,32500,32500,32500,0
20241021,175600,5101616500,32500,32500,32500,32500,5415
20241021,175500,5101616500,32500,32500,32500,32500,0
20241021,175400,5101616500,32500,32500,32500,32500,0
20241021,175300,5101616500,32500,32500,32500,32500,0
20241021,175200,5101616500,32500,32500,32500,32500,0
20241021,175100,5101616500,32500,32500,32500,32500,0
20241021,175000,5101616500,32500,32500,32500,32500,0
20241021,174900,5101616500,32500,32500,32500,32500,0
20241021,174800,5101616500,32500,32500,32500,32500,0
20241021,174700,5101616500,32500,32500,32500,32500,0
20241021,174600,5101616500,32500,32500,32500,32500,0
20241021,174500,5101616500,32500,32500,32500,32500,0
20241021,174400,5101616500,32500,32500,32500,32500,0
20241021,174300,5101616500,32500,32500,32500,32500,0
20241021,174200,5101616500,32500,32500,32500,32500,0
20241021,174100,5101616500,32500,32500,32500,32500,0
20241021,174000,5101616500,32500,32500,32500,32500,0
20241021,173900,5101616500,32500,32500,32500,32500,0
20241021,173800,5101616500,32500,32500,32500,32500,0
20241021,173700,5101616500,32500,32500,32500,32500,0
20241021,173600,5101616500,32500,32500,32500,32500,0
20241021,173500,5101616500,32500,32500,32500,32500,0
20241021,173400,5101616500,32500,32500,32500,32500,0
20241021,173300,5101616500,32500,32500,32500,32500,0
20241021,173200,5101616500,32500,32500,32500,32500,0
20241021,173100,5101616500,32500,32500,32500,32500,0
20241021,173000,5101616500,32500,32500,32500,32500,0
20241021,172900,5101616500,32500,32500,32500,32500,0
20241021,172800,5101616500,32500,32500,32500,32500,0
20241021,172700,5101616500,32500,32500,32500,32500,0
20241021,172600,5101616500,32500,32500,32500,32500,5415
20241021,172500,5101616500,32500,32500,32500,32500,0
20241021,172400,5101616500,32500,32500,32500,32500,0
20241021,172300,5101616500,32500,32500,32500,32500,0
20241021,172200,5101616500,32500,32500,32500,32500,0
20241021,172100,5101616500,32500,32500,32500,32500,0
20241021,172000,5101616500,32500,32500,32500,32500,0
20241021,171900,5101616500,32500,32500,32500,32500,0
20241021,171800,5101616500,32500,32500,32500,32500,0
20241021,171700,5101616500,32500,32500,32500,32500,0
20241021,171600,5101616500,32500,32500,32500,32500,0
20241021,171500,5101616500,32500,32500,32500,32500,0
20241021,171400,5101616500,32500,32500,32500,32500,0
20241021,171300,5101616500,32500,32500,32500,32500,0
20241021,171200,5101616500,32500,32500,32500,32500,0
20241021,171100,5101616500,32500,32500,32500,32500,0
20241021,171000,5101616500,32500,32500,32500,32500,0
20241021,170900,5101616500,32500,32500,32500,32500,0
20241021,170800,5101616500,32500,32500,32500,32500,0
20241021,170700,5101616500,32500,32500,32500,32500,0
20241021,170600,5101616500,32500,32500,32500,32500,0
20241021,170500,5101616500,32500,32500,32500,32500,0
20241021,170400,5101616500,32500,32500,32500,32500,0
20241021,170300,5101616500,32500,32500,32500,32500,0
20241021,170200,5101616500,32500,32500,32500,32500,0
20241021,170100,5101616500,32500,32500,32500,32500,0
20241021,170000,5101616500,32500,32500,32500,32500,0
20241021,165900,5101616500,32500,32500,32500,32500,0
20241021,165800,5101616500,32500,32500,32500,32500,0
20241021,165700,5101616500,32500,32500,32500,32500,0
20241021,165600,5101616500,32500,32500,32500,32500,5415
20241021,165500,5101616500,32500,32500,32500,32500,0
20241021,165400,5101616500,32500,32500,32500,32500,0
20241021,165300,5101616500,32500,32500,32500,32500,0
20241021,165200,5101616500,32500,32500,32500,32500,0
20241021,165100,5101616500,32500,32500,32500,32500,0
20241021,165000,5101616500,32500,32500,32500,32500,0
20241021,164900,5101616500,32500,32500,32500,32500,0
20241021,164800,5101616500,32500,32500,32500,32500,0
20241021,164700,5101616500,32500,32500,32500,32500,0
20241021,164600,5101616500,32500,32500,32500,32500,0
20241021,164500,5101616500,32500,32500,32500,32500,0
20241021,164400,5101616500,32500,32500,32500,32500,0
20241021,164300,5101616500,32500,32500,32500,32500,0
20241021,164200,5101616500,32500,32500,32500,32500,0
20241021,164100,5101616500,32500,32500,32500,32500,0
20241021,164000,5101616500,32500,32500,32500,32500,0
20241021,163900,5101616500,32500,32500,32500,32500,0
20241021,163800,5101616500,32500,32500,32500,32500,0
20241021,163700,5101616500,32500,32500,32500,32500,0
20241021,163600,5101616500,32500,32500,32500,32500,0
20241021,163500,5101616500,32500,32500,32500,32500,0
20241021,163400,5101616500,32500,32500,32500,32500,0
20241021,163300,5101616500,32500,32500,32500,32500,0
20241021,163200,5101616500,32500,32500,32500,32500,0
20241021,163100,5101616500,32500,32500,32500,32500,0
20241021,163000,5101616500,32500,32500,32500,32500,0
20241021,162900,5101616500,32500,32500,32500,32500,0
20241021,162800,5101616500,32500,32500,32500,32500,0
20241021,162700,5101616500,32500,32500,32500,32500,0
20241021,162600,5101616500,32500,32500,32500,32500,5415
20241021,162500,5101616500,32500,32500,32500,32500,0
20241021,162400,5101616500,32500,32500,32500,32500,0
20241021,162300,5101616500,32500,32500,32500,32500,0
20241021,162200,5101616500,32500,32500,32500,32500,0
20241021,162100,5101616500,32500,32500,32500,32500,0
20241021,162000,5101616500,32500,32500,32500,32500,0
20241021,161900,5101616500,32500,32500,32500,32500,0
20241021,161800,5101616500,32500,32500,32500,32500,0
20241021,161700,5101616500,32500,32500,32500,32500,0
20241021,161600,5101616500,32500,32500,32500,32500,0
20241021,161500,5101616500,32500,32500,32500,32500,0
20241021,161400,5101616500,32500,32500,32500,32500,0
20241021,161300,5101616500,32500,32500,32500,32500,0
20241021,161200,5101616500,32500,32500,32500,32500,0
20241021,161100,5101616500,32500,32500,32500,32500,0
20241021,161000,5101616500,32500,32500,32500,32500,0
20241021,160900,5101616500,32500,32500,32500,32500,0
20241021,160800,5101616500,32500,32500,32500,32500,0
20241021,160700,5101616500,32500,32500,32500,32500,0
20241021,160600,5101616500,32500,32500,32500,32500,0
20241021,160500,5101616500,32500,32500,32500,32500,0
20241021,160400,5101616500,32500,32500,32500,32500,0
20241021,160300,5101616500,32500,32500,32500,32500,0
20241021,160200,5101616500,32500,32500,32500,32500,0
20241021,160100,5101616500,32500,32500,32500,32500,0
20241021,160000,5101616500,32500,32500,32500,32500,0
20241021,155900,5101616500,32500,32500,32500,32500,0
20241021,155800,5101616500,32500,32500,32500,32500,0
20241021,155700,5101616500,32500,32500,32500,32500,0
20241021,155600,5101616500,32500,32500,32500,32500,5415
20241021,155500,5101616500,32500,32500,32500,32500,0
20241021,155400,5101616500,32500,32500,32500,32500,0
20241021,155300,5101616500,32500,32500,32500,32500,0
20241021,155200,5101616500,32500,32500,32500,32500,0
20241021,155100,5101616500,32500,32500,32500,32500,0
20241021,155000,5101616500,32500,32500,32500,32500,0
20241021,154900,5101616500,32500,32500,32500,32500,0
20241021,154800,5101616500,32500,32500,32500,32500,0
20241021,154700,5101616500,32500,32500,32500,32500,0
20241021,154600,5101616500,32500,32500,32500,32500,0
20241021,154500,5101616500,32500,32500,32500,32500,0
20241021,154400,5101616500,32500,32500,32500,32500,0
20241021,154300,5101616500,32500,32500,32500,32500,0
20241021,154200,5101616500,32500,32500,32500,32500,0
20241021,154100,5101616500,32500,32500,32500,32500,0
20241021,154000,5101616500,32500,32500,32500,32500,0
20241021,153900,5101616500,32500,32500,32500,32500,0
20241021,153800,5101616500,32500,32500,32500,32500,0
20241021,153700,5101616500,32500,32500,32500,32500,0
20241021,153600,5101616500,32500,32500,32500,32500,0
20241021,153500,5101616500,32500,32500,32500,32500,0
20241021,153400,5101616500,32500,32500,32500,32500,0
20241021,153300,5101616500,32500,32500,32500,32500,0
20241021,153200,5101616500,32500,32500,32500,32500,0
20241021,153100,5101616500,32500,32500,32500,32500,0
20241021,153000,5101616500,32500,32500,32500,32500,5415
20241021,152900,4925629000,32500,32500,32500,32500,0
20241021,152800,4925629000,32500,32500,32500,32500,0
20241021,152700,4925629000,32500,32500,32500,32500,0
20241021,152600,4925629000,32500,32500,32500,32500,0
20241021,152500,4925629000,32500,32500,32500,32500,0
20241021,152400,4925629000,32500,32500,32500,32500,0
20241021,152300,4925629000,32500,32500,32500,32500,0
20241021,152200,4925629000,32500,32500,32500,32500,0
20241021,152100,4925629000,32500,32500,32500,32500,0
20241021,152000,4925629000,32500,32500,32500,32500,0
20241021,151900,4925629000,32500,32550,32600,32500,686
20241021,151800,4903290000,32600,32500,32600,32500,629
20241021,151700,4882812400,32550,32550,32550,32500,702
20241021,151600,4859965150,32550,32500,32600,32500,250
20241021,151500,4851835200,32550,32500,32550,32500,999
20241021,151400,4819328950,32500,32500,32550,32500,310
20241021,151300,4809249300,32500,32500,32600,32500,1081
20241021,151200,4774043450,32500,32500,32550,32500,250
20241021,151100,4765915450,32500,32450,32600,32450,2124
20241021,151000,4696847500,32450,32450,32550,32450,380
20241021,150900,4684509250,32550,32500,32550,32450,679
20241021,150800,4662438650,32500,32550,32550,32500,1644
20241021,150700,4609007100,32500,32550,32550,32500,350
20241021,150600,4597631100,32500,32550,32550,32500,827
20241021,150500,4570749700,32550,32550,32550,32500,193
20241021,150400,4564476700,32550,32500,32550,32500,368
20241021,150300,4552512700,32500,32550,32550,32500,301
20241021,150200,4542725850,32500,32500,32550,32500,114
20241021,150100,4539020600,32500,32550,32550,32500,736
20241021,150000,4515094850,32500,32550,32550,32500,303
20241021,145900,4505246400,32500,32500,32550,32500,1919
20241021,145800,4442874900,32550,32550,32550,32500,95
20241021,145700,4439786600,32550,32500,32550,32500,183
20241021,145600,4433832150,32500,32550,32550,32500,198
20241021,145500,4427393050,32550,32500,32550,32500,210
20241021,145400,4420559450,32550,32550,32550,32500,75
20241021,145300,4418120700,32550,32500,32550,32500,62
20241021,145200,4416103700,32500,32550,32550,32500,302
20241021,145100,4406277600,32550,32550,32600,32550,650
20241021,145000,4385119300,32550,32600,32600,32550,523
20241021,144900,4368095600,32600,32550,32600,32550,22
20241021,144800,4367378650,32600,32550,32600,32550,136
20241021,144700,4362951700,32550,32550,32550,32550,46
20241021,144600,4361454400,32550,32600,32600,32550,57
20241021,144500,4359596300,32600,32600,32600,32550,31
20241021,144400,4358585750,32600,32600,32650,32600,136
20241021,144300,4354152050,32600,32650,32650,32600,104
20241021,144200,4350761500,32650,32600,32650,32600,130
20241021,144100,4346523250,32600,32650,32650,32600,341
20241021,144000,4335406300,32600,32600,32650,32600,209
20241021,143900,4328592550,32650,32600,32650,32600,266
20241021,143800,4319915850,32650,32550,32650,32550,94
20241021,143700,4316852550,32650,32550,32650,32550,3251
20241021,143600,4210860500,32550,32600,32600,32550,536
20241021,143500,4193411900,32600,32600,32600,32550,45
20241021,143400,4191946550,32600,32550,32600,32550,18
20241021,143300,4191360000,32550,32600,32600,32550,383
20241021,143200,4178893300,32550,32600,32600,32550,135
20241021,143100,4174496600,32600,32550,32600,32550,568
20241021,143000,4155999600,32550,32550,32600,32500,371
20241021,142900,4143930600,32550,32600,32600,32550,512
20241021,142800,4127256950,32550,32550,32600,32550,669
20241021,142700,4105475100,32550,32550,32600,32550,475
20241021,142600,4090012850,32600,32600,32600,32550,1395
20241021,142500,4044603250,32600,32550,32600,32550,193
20241021,142400,4038320350,32550,32600,32600,32550,677
20241021,142300,4016272300,32550,32550,32600,32550,368
20241021,142200,4004287950,32550,32650,32700,32550,3828
20241021,142100,3879503250,32650,32650,32650,32650,392
20241021,142000,3866704450,32700,32650,32700,32650,399
20241021,141900,3853676650,32650,32650,32700,32650,438
20241021,141800,3839375850,32650,32700,32700,32650,91
20241021,141700,3836404600,32700,32650,32700,32650,389
20241021,141600,3823703700,32650,32700,32700,32650,979
20241021,141500,3791736500,32650,32700,32700,32650,414
20241021,141400,3778216850,32700,32700,32700,32650,588
20241021,141300,3759002950,32750,32700,32750,32650,303
20241021,141200,3749109400,32700,32700,32750,32650,542
20241021,141100,3731387500,32700,32700,32700,32700,118
20241021,141000,3727528900,32750,32700,32750,32700,134
20241021,140900,3723146900,32700,32700,32750,32700,139
20241021,140800,3718600950,32750,32750,32750,32750,145
20241021,140700,3713852200,32750,32750,32800,32750,286
20241021,140600,3704479050,32750,32750,32800,32700,668
20241021,140500,3682603100,32800,32750,32800,32750,474
20241021,140400,3667079100,32750,32750,32750,32700,940
20241021,140300,3636310150,32750,32750,32750,32700,164
20241021,140200,3630946700,32750,32750,32750,32700,731
20241021,140100,3607041200,32750,32800,32800,32750,175
20241021,140000,3601304500,32750,32800,32800,32700,875
20241021,135900,3572669650,32800,32750,32800,32750,527
20241021,135800,3555410050,32750,32750,32750,32700,95
20241021,135700,3552302400,32750,32700,32750,32700,154
20241021,135600,3547266500,32750,32750,32750,32700,302
20241021,135500,3537387700,32750,32700,32750,32700,315
20241021,135400,3527077700,32700,32800,32800,32700,2126
20241021,135300,3457502100,32800,32800,32800,32750,2758
20241021,135200,3367050550,32850,32800,32850,32800,159
20241021,135100,3361835150,32850,32800,32850,32800,340
20241021,135000,3350681550,32800,32850,32850,32800,534
20241021,134900,3333165400,32850,32800,32850,32800,285
20241021,134800,3323815550,32850,32850,32850,32800,129
20241021,134700,3319583650,32800,32850,32850,32800,344
20241021,134600,3308299550,32850,32800,32850,32800,30
20241021,134500,3307315200,32800,32900,32900,32800,3026
20241021,134400,3207922900,32900,32900,32900,32900,80
20241021,134300,3205290900,32900,32900,32900,32900,58
20241021,134200,3203382700,32850,32900,32900,32850,1100
20241021,134100,3167196900,32900,32900,32900,32850,315
20241021,134000,3156842250,32900,32900,32900,32850,112
20241021,133900,3153162750,32900,32900,32900,32850,64
20241021,133800,3151060200,32850,32900,32900,32850,453
20241021,133700,3136177050,32900,32900,32900,32850,435
20241021,133600,3121868850,32850,32900,32900,32850,36
20241021,133500,3120685600,32900,32900,32950,32850,55
20241021,133400,3118877400,32850,32950,32950,32850,335
20241021,133300,3107858300,32950,32950,32950,32900,852
20241021,133200,3079827250,32950,32950,32950,32900,36
20241021,133100,3078641100,32950,32900,32950,32900,188
20241021,133000,3072455650,32900,32950,32950,32900,312
20241021,132900,3062187250,32900,32950,32950,32900,21
20241021,132800,3061496150,32900,32900,32900,32900,10
20241021,132700,3061167150,32900,32950,32950,32900,58
20241021,132600,3059257700,32950,32900,32950,32900,207
20241021,132500,3052447250,32900,32900,32900,32850,143
20241021,132400,3047748300,32900,32850,32950,32850,716
20241021,132300,3024195350,32900,32900,32900,32900,15
20241021,132200,3023701850,32850,32900,32900,32850,123
20241021,132100,3019660950,32900,32900,32900,32850,396
20241021,132000,3006650950,32900,32900,32900,32850,142
20241021,131900,3001985900,32850,32850,32900,32850,328
20241021,131800,2991210950,32900,32900,32900,32800,1314
20241021,131700,2948037350,32900,32900,32900,32900,920
20241021,131600,2917769350,32900,32900,32950,32900,1920
20241021,131500,2854600600,32950,32950,32950,32950,91
20241021,131400,2851602150,33000,32950,33000,32950,158
20241021,131300,2846395500,32950,32950,33000,32900,856
20241021,131200,2818190700,32950,32900,32950,32900,169
20241021,131100,2812629150,32950,33000,33000,32950,1345
20241021,131000,2768311200,33000,33000,33000,32950,2039
20241021,130900,2701025700,33050,33050,33050,33000,42
20241021,130800,2699638750,33050,33050,33050,33050,37
20241021,130700,2698415900,33050,33050,33050,33000,26
20241021,130600,2697556750,33000,33050,33050,33000,666
20241021,130500,2675545800,33100,33100,33100,33050,170
20241021,130400,2669926250,33100,33050,33100,33050,149
20241021,130300,2664996800,33100,33100,33100,33100,15
20241021,130200,2664500300,33100,33100,33100,33050,78
20241021,130100,2661921900,33050,33100,33100,33050,7
20241021,130000,2661690250,33100,33100,33100,33100,3
20241021,125900,2661590950,33050,33100,33100,33050,28
20241021,125800,2660665300,33100,33100,33100,33100,0
20241021,125700,2660665300,33100,33150,33150,33100,440
20241021,125600,2646100900,33150,33150,33150,33100,37
20241021,125500,2644875500,33150,33150,33150,33150,67
20241021,125400,2642654450,33150,33150,33150,33150,14
20241021,125300,2642190350,33150,33100,33150,33100,31
20241021,125200,2641164100,33100,33150,33150,33100,12
20241021,125100,2640766350,33150,33150,33150,33150,288
20241021,125000,2631219150,33100,33150,33150,33100,70
20241021,124900,2628901500,33150,33150,33150,33150,3
20241021,124800,2628802050,33100,33100,33150,33100,103
20241021,124700,2625392650,33100,33100,33100,33050,81
20241021,124600,2622714950,33100,33050,33100,33050,7
20241021,124500,2622483350,33100,33100,33150,33050,217
20241021,124400,2615301000,33150,33100,33150,33100,3
20241021,124300,2615201600,33100,33100,33100,33100,21
20241021,124200,2614506500,33100,33100,33100,33100,86
20241021,124100,2611659900,33150,33150,33150,33100,4
20241021,124000,2611527350,33150,33150,33150,33150,18
20241021,123900,2610930650,33150,33100,33150,33100,468
20241021,123800,2595439250,33100,33150,33150,33100,64
20241021,123700,2593320700,33100,33150,33150,33100,42
20241021,123600,2591930400,33100,33150,33150,33100,43
20241021,123500,2590506950,33100,33100,33100,33100,22
20241021,123400,2589778750,33150,33150,33150,33150,2
20241021,123300,2589712450,33150,33150,33150,33150,3
20241021,123200,2589613000,33100,33100,33150,33100,77
20241021,123100,2587061950,33150,33150,33150,33150,8
20241021,123000,2586796750,33150,33150,33150,33150,5
20241021,122900,2586631000,33150,33100,33150,33100,57
20241021,122800,2584744200,33150,33050,33150,33050,56
20241021,122700,2582893000,33050,33100,33100,33050,139
20241021,122600,2578293000,33050,33050,33100,33050,24
20241021,122500,2577499700,33100,33150,33150,33050,1393
20241021,122400,2531393250,33100,33150,33150,33100,42
20241021,122300,2530001950,33100,33150,33150,33100,251
20241021,122200,2521687600,33150,33100,33150,33100,97
20241021,122100,2518476400,33100,33150,33150,33100,71
20241021,122000,2516123700,33150,33150,33150,33150,4
20241021,121900,2515991100,33100,33150,33150,33100,27
20241021,121800,2515097250,33150,33150,33150,33150,33
20241021,121700,2514003300,33150,33100,33150,33100,275
20241021,121600,2504889650,33150,33100,33150,33100,111
20241021,121500,2501213450,33100,33050,33100,33050,40
20241021,121400,2499890950,33150,33050,33200,33050,587
20241021,121300,2480425650,33100,33050,33100,33050,35
20241021,121200,2479268750,33050,33100,33100,33050,123
20241021,121100,2475197900,33050,33100,33100,33050,114
20241021,121000,2471429450,33100,33050,33100,33050,67
20241021,120900,2469215000,33050,33100,33100,33050,17
20241021,120800,2468652600,33100,33100,33100,33050,274
20241021,120700,2459596800,33050,33100,33100,33050,64
20241021,120600,2457481550,33100,33100,33100,33050,15
20241021,120500,2456985100,33100,33100,33100,33100,55
20241021,120400,2455164600,33100,33100,33100,33100,2890
20241021,120300,2359505600,33150,33150,33150,33100,42
20241021,120200,2358115300,33200,33200,33200,33200,8
20241021,120100,2357849700,33200,33150,33200,33100,84
20241021,120000,2355066250,33200,33150,33200,33150,70
20241021,115900,2352745500,33200,33200,33200,33150,48
20241021,115800,2351154100,33200,33200,33200,33150,26
20241021,115700,2350291950,33200,33200,33200,33200,2
20241021,115600,2350225550,33150,33150,33150,33150,59
20241021,115500,2348269700,33200,33150,33200,33150,274
20241021,115400,2339184900,33150,33150,33200,33150,294
20241021,115300,2329438600,33150,33200,33200,33150,51
20241021,115200,2327747800,33150,33200,33200,33150,75
20241021,115100,2325261350,33150,33200,33200,33150,13
20241021,115000,2324830250,33200,33150,33200,33150,12
20241021,114900,2324432350,33200,33150,33200,33150,71
20241021,114800,2322078450,33150,33200,33200,33150,10
20241021,114700,2321746500,33200,33200,33200,33200,15
20241021,114600,2321248500,33200,33200,33200,33150,30
20241021,114500,2320253800,33150,33150,33150,33150,1
20241021,114400,2320220650,33200,33200,33200,33200,3
20241021,114300,2320121050,33200,33150,33200,33150,47
20241021,114200,2318561850,33200,33150,33200,33150,301
20241021,114100,2308573650,33200,33250,33250,33200,158
20241021,114000,2303327850,33250,33250,33250,33250,0
20241021,113900,2303327850,33250,33250,33250,33200,58
20241021,113800,2301401800,33250,33250,33250,33250,4
20241021,113700,2301268800,33300,33250,33300,33250,65
20241021,113600,2299105550,33250,33250,33250,33250,47
20241021,113500,2297542800,33250,33250,33250,33250,6
20241021,113400,2297343300,33200,33300,33300,33200,54
20241021,113300,2295549550,33300,33250,33300,33100,1326
20241021,113200,2251570700,33250,33250,33250,33200,55
20241021,113100,2249743400,33250,33250,33250,33200,6
20241021,113000,2249544000,33200,33250,33250,33200,66
20241021,112900,2247352650,33250,33150,33250,33150,47
20241021,112800,2245794500,33200,33200,33250,33150,488
20241021,112700,2229612100,33150,33150,33200,33150,73
20241021,112600,2227192000,33150,33150,33200,33100,808
20241021,112500,2200439000,33200,33150,33200,33150,40
20241021,112400,2199111050,33150,33200,33200,33150,146
20241021,112300,2194270900,33200,33250,33250,33200,59
20241021,112200,2192311950,33250,33250,33250,33200,5
20241021,112100,2192145750,33250,33200,33250,33200,23
20241021,112000,2191382050,33250,33250,33250,33250,11
20241021,111900,2191016300,33250,33250,33250,33250,2
20241021,111800,2190949800,33250,33200,33250,33150,132
20241021,111700,2186570700,33150,33150,33150,33150,1
20241021,111600,2186537550,33200,33200,33200,33150,74
20241021,111500,2184083750,33200,33150,33200,33150,39
20241021,111400,2182790350,33200,33150,33200,33150,111
20241021,111300,2179107500,33150,33250,33250,33150,401
20241021,111200,2165798950,33200,33250,33250,33200,44
20241021,111100,2164337450,33200,33250,33250,33200,62
20241021,111000,2162278300,33250,33250,33250,33250,26
20241021,110900,2161413800,33200,33300,33300,33200,70
20241021,110800,2159089550,33250,33250,33250,33200,19
20241021,110700,2158458550,33300,33250,33300,33250,9
20241021,110600,2158158900,33250,33250,33250,33200,348
20241021,110500,2146604600,33250,33250,33250,33250,2
20241021,110400,2146538100,33250,33250,33300,33200,293
20241021,110300,2136796050,33250,33350,33350,33250,993
20241021,110200,2103702550,33350,33400,33400,33350,48
20241021,110100,2102100400,33400,33400,33400,33400,10
20241021,110000,2101766400,33400,33400,33400,33350,49
20241021,105900,2100131000,33350,33400,33400,33350,18
20241021,105800,2099529850,33400,33400,33400,33400,15
20241021,105700,2099028850,33400,33350,33400,33350,128
20241021,105600,2094754800,33400,33400,33400,33350,66
20241021,105500,2092551350,33400,33400,33450,33400,404
20241021,105400,2079056000,33450,33500,33500,33450,25
20241021,105300,2078219650,33500,33500,33500,33400,74
20241021,105200,2075744000,33500,33500,33500,33400,58
20241021,105100,2073803250,33450,33500,33550,33450,2161
20241021,105000,2001427500,33500,33450,33500,33400,1985
20241021,104900,1935036500,33450,33400,33450,33400,603
20241021,104800,1914892200,33400,33350,33400,33300,533
20241021,104700,1897119000,33350,33350,33350,33300,35
20241021,104600,1895953000,33350,33300,33350,33300,216
20241021,104500,1888760100,33300,33350,33350,33250,329
20241021,104400,1877804100,33350,33300,33350,33300,154
20241021,104300,1872675600,33300,33250,33300,33250,881
20241021,104200,1843382200,33250,33200,33250,33150,115
20241021,104100,1839565200,33200,33200,33200,33150,87
20241021,104000,1836678800,33200,33200,33200,33200,16
20241021,103900,1836147600,33200,33200,33200,33150,27
20241021,103800,1835251550,33200,33250,33250,33150,132
20241021,103700,1830872700,33250,33200,33250,33150,364
20241021,103600,1818771450,33200,33200,33250,33150,161
20241021,103500,1813426600,33250,33200,33250,33200,303
20241021,103400,1803366850,33150,33150,33200,33150,532
20241021,103300,1785730650,33150,33050,33150,33050,1423
20241021,103200,1738655850,33000,33050,33050,33000,44
20241021,103100,1737202950,33000,33050,33050,33000,488
20241021,103000,1721091650,33050,33050,33050,33000,46
20241021,102900,1719571500,33000,33000,33000,33000,30
20241021,102800,1718581500,33000,33000,33050,33000,1032
20241021,102700,1684521300,33000,33000,33000,33000,104
20241021,102600,1681089300,33000,33000,33000,32950,470
20241021,102500,1665599600,32950,32900,33000,32900,148
20241021,102400,1660729150,32900,32950,32950,32900,282
20241021,102300,1651449800,32900,33000,33000,32900,625
20241021,102200,1630851950,33000,33000,33000,32950,138
20241021,102100,1626301500,33000,33000,33050,32950,165
20241021,102000,1620856500,33000,33000,33050,32950,707
20241021,101900,1597545450,33050,33050,33050,33050,170
20241021,101800,1591926950,33050,33000,33050,33000,359
20241021,101700,1580062150,33000,33000,33000,33000,110
20241021,101600,1576432150,33000,33050,33050,33000,68
20241021,101500,1574187800,33050,33050,33050,33000,150
20241021,101400,1569231950,33050,33000,33050,33000,373
20241021,101300,1556922800,33000,33000,33050,33000,201
20241021,101200,1550289750,33050,33000,33050,33000,246
20241021,101100,1542170650,33000,33050,33050,33000,113
20241021,101000,1538441550,33050,33000,33050,32950,332
20241021,100900,1527492100,33050,33050,33050,33000,1177
20241021,100800,1488598200,33050,33050,33050,33050,16
20241021,100700,1488069400,33000,33100,33100,33000,1191
20241021,100600,1448738250,33050,33150,33150,33050,3133
20241021,100500,1345035200,33150,33150,33150,33100,125
20241021,100400,1340891500,33150,33100,33150,33100,26
20241021,100300,1340029700,33150,33050,33150,33050,192
20241021,100200,1333675400,33050,33100,33100,33050,40
20241021,100100,1332352400,33050,33150,33150,33050,272
20241021,100000,1323349250,33150,33100,33150,33100,830
20241021,095900,1295874750,33100,33100,33100,33100,118
20241021,095800,1291968950,33100,33100,33100,33100,358
20241021,095700,1280119150,33150,33100,33150,33100,204
20241021,095600,1273366550,33150,33150,33150,33150,64
20241021,095500,1271244950,33150,33150,33150,33150,121
20241021,095400,1267233800,33150,33250,33250,33100,1024
20241021,095300,1233284600,33200,33200,33250,33200,18
20241021,095200,1232686800,33200,33250,33250,33200,74
20241021,095100,1230229850,33250,33200,33250,33200,187
20241021,095000,1224021400,33200,33350,33400,33200,536
20241021,094900,1206195900,33350,33350,33350,33350,42
20241021,094800,1204795200,33350,33300,33350,33300,58
20241021,094700,1202862650,33300,33300,33300,33300,11
20241021,094600,1202496350,33300,33300,33300,33250,204
20241021,094500,1195712400,33350,33400,33400,33300,132
20241021,094400,1191309200,33400,33250,33400,33250,274
20241021,094300,1182174350,33250,33350,33350,33250,171
20241021,094200,1176478600,33400,33300,33400,33300,996
20241021,094100,1143252450,33300,33150,33300,33150,1144
20241021,094000,1105233350,33200,33050,33200,33050,5793
20241021,093900,913340000,33050,33100,33100,33050,158
20241021,093800,908110550,33100,33050,33100,33050,35
20241021,093700,906953700,33050,33050,33050,33000,907
20241021,093600,876979950,33000,33050,33050,32950,114
20241021,093500,873222800,33050,33050,33050,32800,6471
20241021,093400,660602550,33050,33050,33050,33000,571
20241021,093300,641737300,33050,33050,33050,33000,243
20241021,093200,633717600,33000,33100,33100,33000,710
20241021,093100,610272950,33100,33100,33100,33100,110
20241021,093000,606631950,33100,33100,33150,33100,54
20241021,092900,604844250,33100,33100,33100,33100,282
20241021,092800,595510050,33100,33100,33100,33000,684
20241021,092700,572883800,33050,33100,33100,33000,2214
20241021,092600,499631800,33150,33100,33150,33100,85
20241021,092500,496817050,33100,33300,33300,33050,1286
20241021,092400,454185300,33350,33350,33350,33300,377
20241021,092300,441616050,33400,33350,33400,33350,31
20241021,092200,440580700,33350,33400,33400,33250,382
20241021,092100,427859500,33300,33450,33450,33300,364
20241021,092000,415707250,33450,33450,33450,33400,49
20241021,091900,414069400,33450,33450,33500,33450,1073
20241021,091800,378151850,33500,33500,33500,33450,802
20241021,091700,351284900,33450,33450,33450,33400,553
20241021,091600,332797450,33450,33450,33500,33400,1171
20241021,091500,293611950,33400,33500,33500,33400,399
20241021,091400,280254500,33500,33450,33550,33450,411
20241021,091300,266491400,33500,33450,33500,33450,979
20241021,091200,233701850,33400,33350,33450,33350,284
20241021,091100,224216650,33350,33300,33350,33300,318
20241021,091000,213616050,33300,33250,33300,33250,686
20241021,090900,190782450,33150,33150,33300,33100,418
20241021,090800,176924750,33100,33100,33250,33100,577
20241021,090700,157783550,33100,33100,33100,33000,713
20241021,090600,134216600,33100,33200,33200,33100,436
20241021,090500,119775000,33150,33200,33200,33150,179
20241021,090400,113838500,33200,33250,33250,33200,441
20241021,090300,99181500,33300,33250,33350,33200,433
20241021,090200,84770050,33250,33300,33300,33250,239
20241021,090100,76821700,33300,33250,33300,33150,752
20241021,090000,51834300,33250,33100,33250,33050,1521