KissMeData/372320/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212800,3686467050,32600,32600,32600,32600,870
20241021,212700,3686467050,32600,32600,32600,32600,0
20241021,212600,3686467050,32600,32600,32600,32600,0
20241021,212500,3686467050,32600,32600,32600,32600,0
20241021,212400,3686467050,32600,32600,32600,32600,0
20241021,212300,3686467050,32600,32600,32600,32600,0
20241021,212200,3686467050,32600,32600,32600,32600,0
20241021,212100,3686467050,32600,32600,32600,32600,0
20241021,212000,3686467050,32600,32600,32600,32600,0
20241021,211900,3686467050,32600,32600,32600,32600,0
20241021,211800,3686467050,32600,32600,32600,32600,0
20241021,211700,3686467050,32600,32600,32600,32600,0
20241021,211600,3686467050,32600,32600,32600,32600,0
20241021,211500,3686467050,32600,32600,32600,32600,0
20241021,211400,3686467050,32600,32600,32600,32600,0
20241021,211300,3686467050,32600,32600,32600,32600,0
20241021,211200,3686467050,32600,32600,32600,32600,0
20241021,211100,3686467050,32600,32600,32600,32600,0
20241021,211000,3686467050,32600,32600,32600,32600,0
20241021,210900,3686467050,32600,32600,32600,32600,0
20241021,210800,3686467050,32600,32600,32600,32600,0
20241021,210700,3686467050,32600,32600,32600,32600,0
20241021,210600,3686467050,32600,32600,32600,32600,0
20241021,210500,3686467050,32600,32600,32600,32600,0
20241021,210400,3686467050,32600,32600,32600,32600,0
20241021,210300,3686467050,32600,32600,32600,32600,0
20241021,210200,3686467050,32600,32600,32600,32600,0
20241021,210100,3686467050,32600,32600,32600,32600,0
20241021,210000,3686467050,32600,32600,32600,32600,0
20241021,205900,3686467050,32600,32600,32600,32600,0
20241021,205800,3686467050,32600,32600,32600,32600,870
20241021,205700,3686467050,32600,32600,32600,32600,0
20241021,205600,3686467050,32600,32600,32600,32600,0
20241021,205500,3686467050,32600,32600,32600,32600,0
20241021,205400,3686467050,32600,32600,32600,32600,0
20241021,205300,3686467050,32600,32600,32600,32600,0
20241021,205200,3686467050,32600,32600,32600,32600,0
20241021,205100,3686467050,32600,32600,32600,32600,0
20241021,205000,3686467050,32600,32600,32600,32600,0
20241021,204900,3686467050,32600,32600,32600,32600,0
20241021,204800,3686467050,32600,32600,32600,32600,0
20241021,204700,3686467050,32600,32600,32600,32600,0
20241021,204600,3686467050,32600,32600,32600,32600,0
20241021,204500,3686467050,32600,32600,32600,32600,0
20241021,204400,3686467050,32600,32600,32600,32600,0
20241021,204300,3686467050,32600,32600,32600,32600,0
20241021,204200,3686467050,32600,32600,32600,32600,0
20241021,204100,3686467050,32600,32600,32600,32600,0
20241021,204000,3686467050,32600,32600,32600,32600,0
20241021,203900,3686467050,32600,32600,32600,32600,0
20241021,203800,3686467050,32600,32600,32600,32600,0
20241021,203700,3686467050,32600,32600,32600,32600,0
20241021,203600,3686467050,32600,32600,32600,32600,0
20241021,203500,3686467050,32600,32600,32600,32600,0
20241021,203400,3686467050,32600,32600,32600,32600,0
20241021,203300,3686467050,32600,32600,32600,32600,0
20241021,203200,3686467050,32600,32600,32600,32600,0
20241021,203100,3686467050,32600,32600,32600,32600,0
20241021,203000,3686467050,32600,32600,32600,32600,0
20241021,202900,3686467050,32600,32600,32600,32600,0
20241021,202800,3686467050,32600,32600,32600,32600,870
20241021,202700,3686467050,32600,32600,32600,32600,0
20241021,202600,3686467050,32600,32600,32600,32600,0
20241021,202500,3686467050,32600,32600,32600,32600,0
20241021,202400,3686467050,32600,32600,32600,32600,0
20241021,202300,3686467050,32600,32600,32600,32600,0
20241021,202200,3686467050,32600,32600,32600,32600,0
20241021,202100,3686467050,32600,32600,32600,32600,0
20241021,202000,3686467050,32600,32600,32600,32600,0
20241021,201900,3686467050,32600,32600,32600,32600,0
20241021,201800,3686467050,32600,32600,32600,32600,0
20241021,201700,3686467050,32600,32600,32600,32600,0
20241021,201600,3686467050,32600,32600,32600,32600,0
20241021,201500,3686467050,32600,32600,32600,32600,0
20241021,201400,3686467050,32600,32600,32600,32600,0
20241021,201300,3686467050,32600,32600,32600,32600,0
20241021,201200,3686467050,32600,32600,32600,32600,0
20241021,201100,3686467050,32600,32600,32600,32600,0
20241021,201000,3686467050,32600,32600,32600,32600,0
20241021,200900,3686467050,32600,32600,32600,32600,0
20241021,200800,3686467050,32600,32600,32600,32600,0
20241021,200700,3686467050,32600,32600,32600,32600,0
20241021,200600,3686467050,32600,32600,32600,32600,0
20241021,200500,3686467050,32600,32600,32600,32600,0
20241021,200400,3686467050,32600,32600,32600,32600,0
20241021,200300,3686467050,32600,32600,32600,32600,0
20241021,200200,3686467050,32600,32600,32600,32600,0
20241021,200100,3686467050,32600,32600,32600,32600,0
20241021,200000,3686467050,32600,32600,32600,32600,0
20241021,195900,3686467050,32600,32600,32600,32600,0
20241021,195800,3686467050,32600,32600,32600,32600,870
20241021,195700,3686467050,32600,32600,32600,32600,0
20241021,195600,3686467050,32600,32600,32600,32600,0
20241021,195500,3686467050,32600,32600,32600,32600,0
20241021,195400,3686467050,32600,32600,32600,32600,0
20241021,195300,3686467050,32600,32600,32600,32600,0
20241021,195200,3686467050,32600,32600,32600,32600,0
20241021,195100,3686467050,32600,32600,32600,32600,0
20241021,195000,3686467050,32600,32600,32600,32600,0
20241021,194900,3686467050,32600,32600,32600,32600,0
20241021,194800,3686467050,32600,32600,32600,32600,0
20241021,194700,3686467050,32600,32600,32600,32600,0
20241021,194600,3686467050,32600,32600,32600,32600,0
20241021,194500,3686467050,32600,32600,32600,32600,0
20241021,194400,3686467050,32600,32600,32600,32600,0
20241021,194300,3686467050,32600,32600,32600,32600,0
20241021,194200,3686467050,32600,32600,32600,32600,0
20241021,194100,3686467050,32600,32600,32600,32600,0
20241021,194000,3686467050,32600,32600,32600,32600,0
20241021,193900,3686467050,32600,32600,32600,32600,0
20241021,193800,3686467050,32600,32600,32600,32600,0
20241021,193700,3686467050,32600,32600,32600,32600,0
20241021,193600,3686467050,32600,32600,32600,32600,0
20241021,193500,3686467050,32600,32600,32600,32600,0
20241021,193400,3686467050,32600,32600,32600,32600,0
20241021,193300,3686467050,32600,32600,32600,32600,0
20241021,193200,3686467050,32600,32600,32600,32600,0
20241021,193100,3686467050,32600,32600,32600,32600,0
20241021,193000,3686467050,32600,32600,32600,32600,0
20241021,192900,3686467050,32600,32600,32600,32600,0
20241021,192800,3686467050,32600,32600,32600,32600,870
20241021,192700,3686467050,32600,32600,32600,32600,0
20241021,192600,3686467050,32600,32600,32600,32600,0
20241021,192500,3686467050,32600,32600,32600,32600,0
20241021,192400,3686467050,32600,32600,32600,32600,0
20241021,192300,3686467050,32600,32600,32600,32600,0
20241021,192200,3686467050,32600,32600,32600,32600,0
20241021,192100,3686467050,32600,32600,32600,32600,0
20241021,192000,3686467050,32600,32600,32600,32600,0
20241021,191900,3686467050,32600,32600,32600,32600,0
20241021,191800,3686467050,32600,32600,32600,32600,0
20241021,191700,3686467050,32600,32600,32600,32600,0
20241021,191600,3686467050,32600,32600,32600,32600,0
20241021,191500,3686467050,32600,32600,32600,32600,0
20241021,191400,3686467050,32600,32600,32600,32600,0
20241021,191300,3686467050,32600,32600,32600,32600,0
20241021,191200,3686467050,32600,32600,32600,32600,0
20241021,191100,3686467050,32600,32600,32600,32600,0
20241021,191000,3686467050,32600,32600,32600,32600,0
20241021,190900,3686467050,32600,32600,32600,32600,0
20241021,190800,3686467050,32600,32600,32600,32600,0
20241021,190700,3686467050,32600,32600,32600,32600,0
20241021,190600,3686467050,32600,32600,32600,32600,0
20241021,190500,3686467050,32600,32600,32600,32600,0
20241021,190400,3686467050,32600,32600,32600,32600,0
20241021,190300,3686467050,32600,32600,32600,32600,0
20241021,190200,3686467050,32600,32600,32600,32600,0
20241021,190100,3686467050,32600,32600,32600,32600,0
20241021,190000,3686467050,32600,32600,32600,32600,0
20241021,185900,3686467050,32600,32600,32600,32600,0
20241021,185800,3686467050,32600,32600,32600,32600,870
20241021,185700,3686467050,32600,32600,32600,32600,0
20241021,185600,3686467050,32600,32600,32600,32600,0
20241021,185500,3686467050,32600,32600,32600,32600,0
20241021,185400,3686467050,32600,32600,32600,32600,0
20241021,185300,3686467050,32600,32600,32600,32600,0
20241021,185200,3686467050,32600,32600,32600,32600,0
20241021,185100,3686467050,32600,32600,32600,32600,0
20241021,185000,3686467050,32600,32600,32600,32600,0
20241021,184900,3686467050,32600,32600,32600,32600,0
20241021,184800,3686467050,32600,32600,32600,32600,0
20241021,184700,3686467050,32600,32600,32600,32600,0
20241021,184600,3686467050,32600,32600,32600,32600,0
20241021,184500,3686467050,32600,32600,32600,32600,0
20241021,184400,3686467050,32600,32600,32600,32600,0
20241021,184300,3686467050,32600,32600,32600,32600,0
20241021,184200,3686467050,32600,32600,32600,32600,0
20241021,184100,3686467050,32600,32600,32600,32600,0
20241021,184000,3686467050,32600,32600,32600,32600,0
20241021,183900,3686467050,32600,32600,32600,32600,0
20241021,183800,3686467050,32600,32600,32600,32600,0
20241021,183700,3686467050,32600,32600,32600,32600,0
20241021,183600,3686467050,32600,32600,32600,32600,0
20241021,183500,3686467050,32600,32600,32600,32600,0
20241021,183400,3686467050,32600,32600,32600,32600,0
20241021,183300,3686467050,32600,32600,32600,32600,0
20241021,183200,3686467050,32600,32600,32600,32600,0
20241021,183100,3686467050,32600,32600,32600,32600,0
20241021,183000,3686467050,32600,32600,32600,32600,0
20241021,182900,3686467050,32600,32600,32600,32600,0
20241021,182800,3686467050,32600,32600,32600,32600,870
20241021,182700,3686467050,32600,32600,32600,32600,0
20241021,182600,3686467050,32600,32600,32600,32600,0
20241021,182500,3686467050,32600,32600,32600,32600,0
20241021,182400,3686467050,32600,32600,32600,32600,0
20241021,182300,3686467050,32600,32600,32600,32600,0
20241021,182200,3686467050,32600,32600,32600,32600,0
20241021,182100,3686467050,32600,32600,32600,32600,0
20241021,182000,3686467050,32600,32600,32600,32600,0
20241021,181900,3686467050,32600,32600,32600,32600,0
20241021,181800,3686467050,32600,32600,32600,32600,0
20241021,181700,3686467050,32600,32600,32600,32600,0
20241021,181600,3686467050,32600,32600,32600,32600,0
20241021,181500,3686467050,32600,32600,32600,32600,0
20241021,181400,3686467050,32600,32600,32600,32600,0
20241021,181300,3686467050,32600,32600,32600,32600,0
20241021,181200,3686467050,32600,32600,32600,32600,0
20241021,181100,3686467050,32600,32600,32600,32600,0
20241021,181000,3686467050,32600,32600,32600,32600,0
20241021,180900,3686467050,32600,32600,32600,32600,0
20241021,180800,3686467050,32600,32600,32600,32600,0
20241021,180700,3686467050,32600,32600,32600,32600,0
20241021,180600,3686467050,32600,32600,32600,32600,0
20241021,180500,3686467050,32600,32600,32600,32600,0
20241021,180400,3686467050,32600,32600,32600,32600,0
20241021,180300,3686467050,32600,32600,32600,32600,0
20241021,180200,3686467050,32600,32600,32600,32600,0
20241021,180100,3686467050,32600,32600,32600,32600,0
20241021,180000,3686467050,32600,32600,32600,32600,0
20241021,175900,3686467050,32600,32600,32600,32600,0
20241021,175800,3686467050,32600,32600,32600,32600,870
20241021,175700,3686467050,32600,32600,32600,32600,0
20241021,175600,3686467050,32600,32600,32600,32600,0
20241021,175500,3686467050,32600,32600,32600,32600,0
20241021,175400,3686467050,32600,32600,32600,32600,0
20241021,175300,3686467050,32600,32600,32600,32600,0
20241021,175200,3686467050,32600,32600,32600,32600,0
20241021,175100,3686467050,32600,32600,32600,32600,0
20241021,175000,3686467050,32600,32600,32600,32600,0
20241021,174900,3686467050,32600,32600,32600,32600,0
20241021,174800,3686467050,32600,32600,32600,32600,0
20241021,174700,3686467050,32600,32600,32600,32600,0
20241021,174600,3686467050,32600,32600,32600,32600,0
20241021,174500,3686467050,32600,32600,32600,32600,0
20241021,174400,3686467050,32600,32600,32600,32600,0
20241021,174300,3686467050,32600,32600,32600,32600,0
20241021,174200,3686467050,32600,32600,32600,32600,0
20241021,174100,3686467050,32600,32600,32600,32600,0
20241021,174000,3686467050,32600,32600,32600,32600,0
20241021,173900,3686467050,32600,32600,32600,32600,0
20241021,173800,3686467050,32600,32600,32600,32600,0
20241021,173700,3686467050,32600,32600,32600,32600,0
20241021,173600,3686467050,32600,32600,32600,32600,0
20241021,173500,3686467050,32600,32600,32600,32600,0
20241021,173400,3686467050,32600,32600,32600,32600,0
20241021,173300,3686467050,32600,32600,32600,32600,0
20241021,173200,3686467050,32600,32600,32600,32600,0
20241021,173100,3686467050,32600,32600,32600,32600,0
20241021,173000,3686467050,32600,32600,32600,32600,0
20241021,172900,3686467050,32600,32600,32600,32600,0
20241021,172800,3686467050,32600,32600,32600,32600,870
20241021,172700,3686467050,32600,32600,32600,32600,0
20241021,172600,3686467050,32600,32600,32600,32600,0
20241021,172500,3686467050,32600,32600,32600,32600,0
20241021,172400,3686467050,32600,32600,32600,32600,0
20241021,172300,3686467050,32600,32600,32600,32600,0
20241021,172200,3686467050,32600,32600,32600,32600,0
20241021,172100,3686467050,32600,32600,32600,32600,0
20241021,172000,3686467050,32600,32600,32600,32600,0
20241021,171900,3686467050,32600,32600,32600,32600,0
20241021,171800,3686467050,32600,32600,32600,32600,0
20241021,171700,3686467050,32600,32600,32600,32600,0
20241021,171600,3686467050,32600,32600,32600,32600,0
20241021,171500,3686467050,32600,32600,32600,32600,0
20241021,171400,3686467050,32600,32600,32600,32600,0
20241021,171300,3686467050,32600,32600,32600,32600,0
20241021,171200,3686467050,32600,32600,32600,32600,0
20241021,171100,3686467050,32600,32600,32600,32600,0
20241021,171000,3686467050,32600,32600,32600,32600,0
20241021,170900,3686467050,32600,32600,32600,32600,0
20241021,170800,3686467050,32600,32600,32600,32600,0
20241021,170700,3686467050,32600,32600,32600,32600,0
20241021,170600,3686467050,32600,32600,32600,32600,0
20241021,170500,3686467050,32600,32600,32600,32600,0
20241021,170400,3686467050,32600,32600,32600,32600,0
20241021,170300,3686467050,32600,32600,32600,32600,0
20241021,170200,3686467050,32600,32600,32600,32600,0
20241021,170100,3686467050,32600,32600,32600,32600,0
20241021,170000,3686467050,32600,32600,32600,32600,0
20241021,165900,3686467050,32600,32600,32600,32600,0
20241021,165800,3686467050,32600,32600,32600,32600,870
20241021,165700,3686467050,32600,32600,32600,32600,0
20241021,165600,3686467050,32600,32600,32600,32600,0
20241021,165500,3686467050,32600,32600,32600,32600,0
20241021,165400,3686467050,32600,32600,32600,32600,0
20241021,165300,3686467050,32600,32600,32600,32600,0
20241021,165200,3686467050,32600,32600,32600,32600,0
20241021,165100,3686467050,32600,32600,32600,32600,0
20241021,165000,3686467050,32600,32600,32600,32600,0
20241021,164900,3686467050,32600,32600,32600,32600,0
20241021,164800,3686467050,32600,32600,32600,32600,0
20241021,164700,3686467050,32600,32600,32600,32600,0
20241021,164600,3686467050,32600,32600,32600,32600,0
20241021,164500,3686467050,32600,32600,32600,32600,0
20241021,164400,3686467050,32600,32600,32600,32600,0
20241021,164300,3686467050,32600,32600,32600,32600,0
20241021,164200,3686467050,32600,32600,32600,32600,0
20241021,164100,3686467050,32600,32600,32600,32600,0
20241021,164000,3686467050,32600,32600,32600,32600,0
20241021,163900,3686467050,32600,32600,32600,32600,0
20241021,163800,3686467050,32600,32600,32600,32600,0
20241021,163700,3686467050,32600,32600,32600,32600,0
20241021,163600,3686467050,32600,32600,32600,32600,0
20241021,163500,3686467050,32600,32600,32600,32600,0
20241021,163400,3686467050,32600,32600,32600,32600,0
20241021,163300,3686467050,32600,32600,32600,32600,0
20241021,163200,3686467050,32600,32600,32600,32600,0
20241021,163100,3686467050,32600,32600,32600,32600,0
20241021,163000,3686467050,32600,32600,32600,32600,0
20241021,162900,3686467050,32600,32600,32600,32600,0
20241021,162800,3686467050,32600,32600,32600,32600,870
20241021,162700,3686467050,32600,32600,32600,32600,0
20241021,162600,3686467050,32600,32600,32600,32600,0
20241021,162500,3686467050,32600,32600,32600,32600,0
20241021,162400,3686467050,32600,32600,32600,32600,0
20241021,162300,3686467050,32600,32600,32600,32600,0
20241021,162200,3686467050,32600,32600,32600,32600,0
20241021,162100,3686467050,32600,32600,32600,32600,0
20241021,162000,3686467050,32600,32600,32600,32600,0
20241021,161900,3686467050,32600,32600,32600,32600,0
20241021,161800,3686467050,32600,32600,32600,32600,0
20241021,161700,3686467050,32600,32600,32600,32600,0
20241021,161600,3686467050,32600,32600,32600,32600,0
20241021,161500,3686467050,32600,32600,32600,32600,0
20241021,161400,3686467050,32600,32600,32600,32600,0
20241021,161300,3686467050,32600,32600,32600,32600,0
20241021,161200,3686467050,32600,32600,32600,32600,0
20241021,161100,3686467050,32600,32600,32600,32600,0
20241021,161000,3686467050,32600,32600,32600,32600,0
20241021,160900,3686467050,32600,32600,32600,32600,0
20241021,160800,3686467050,32600,32600,32600,32600,0
20241021,160700,3686467050,32600,32600,32600,32600,0
20241021,160600,3686467050,32600,32600,32600,32600,0
20241021,160500,3686467050,32600,32600,32600,32600,0
20241021,160400,3686467050,32600,32600,32600,32600,0
20241021,160300,3686467050,32600,32600,32600,32600,0
20241021,160200,3686467050,32600,32600,32600,32600,0
20241021,160100,3686467050,32600,32600,32600,32600,0
20241021,160000,3686467050,32600,32600,32600,32600,0
20241021,155900,3686467050,32600,32600,32600,32600,0
20241021,155800,3686467050,32600,32600,32600,32600,870
20241021,155700,3686467050,32600,32600,32600,32600,0
20241021,155600,3686467050,32600,32600,32600,32600,0
20241021,155500,3686467050,32600,32600,32600,32600,0
20241021,155400,3686467050,32600,32600,32600,32600,0
20241021,155300,3686467050,32600,32600,32600,32600,0
20241021,155200,3686467050,32600,32600,32600,32600,0
20241021,155100,3686467050,32600,32600,32600,32600,0
20241021,155000,3686467050,32600,32600,32600,32600,0
20241021,154900,3686467050,32600,32600,32600,32600,0
20241021,154800,3686467050,32600,32600,32600,32600,0
20241021,154700,3686467050,32600,32600,32600,32600,0
20241021,154600,3686467050,32600,32600,32600,32600,0
20241021,154500,3686467050,32600,32600,32600,32600,0
20241021,154400,3686467050,32600,32600,32600,32600,0
20241021,154300,3686467050,32600,32600,32600,32600,0
20241021,154200,3686467050,32600,32600,32600,32600,0
20241021,154100,3686467050,32600,32600,32600,32600,0
20241021,154000,3686467050,32600,32600,32600,32600,0
20241021,153900,3686467050,32600,32600,32600,32600,0
20241021,153800,3686467050,32600,32600,32600,32600,0
20241021,153700,3686467050,32600,32600,32600,32600,0
20241021,153600,3686467050,32600,32600,32600,32600,0
20241021,153500,3686467050,32600,32600,32600,32600,0
20241021,153400,3686467050,32600,32600,32600,32600,0
20241021,153300,3686467050,32600,32600,32600,32600,0
20241021,153200,3686467050,32600,32600,32600,32600,0
20241021,153100,3686467050,32600,32600,32600,32600,0
20241021,153000,3686467050,32600,32600,32600,32600,870
20241021,152900,3658105050,32700,32700,32700,32700,0
20241021,152800,3658105050,32700,32700,32700,32700,0
20241021,152700,3658105050,32700,32700,32700,32700,0
20241021,152600,3658105050,32700,32700,32700,32700,0
20241021,152500,3658105050,32700,32700,32700,32700,0
20241021,152400,3658105050,32700,32700,32700,32700,0
20241021,152300,3658105050,32700,32700,32700,32700,0
20241021,152200,3658105050,32700,32700,32700,32700,0
20241021,152100,3658105050,32700,32700,32700,32700,0
20241021,152000,3658105050,32700,32700,32700,32700,0
20241021,151900,3658105050,32700,32600,32700,32600,403
20241021,151800,3644932350,32600,32600,32750,32550,343
20241021,151700,3633746800,32600,32650,32750,32600,491
20241021,151600,3617706050,32600,32600,32600,32600,3
20241021,151500,3617608250,32650,32600,32650,32600,11
20241021,151400,3617249150,32650,32700,32700,32650,143
20241021,151300,3612577500,32700,32700,32700,32700,1
20241021,151200,3612544800,32700,32650,32700,32650,477
20241021,151100,3596970300,32700,32700,32700,32700,6
20241021,151000,3596774100,32700,32650,32700,32650,32
20241021,150900,3595727800,32700,32700,32700,32700,0
20241021,150800,3595727800,32700,32700,32700,32700,51
20241021,150700,3594060100,32700,32650,32700,32650,122
20241021,150600,3590070800,32700,32700,32700,32650,186
20241021,150500,3583988800,32700,32650,32700,32650,51
20241021,150400,3582323600,32700,32700,32700,32700,3
20241021,150300,3582225500,32700,32700,32700,32700,5
20241021,150200,3582062000,32700,32700,32700,32700,22
20241021,150100,3581342600,32700,32650,32700,32650,586
20241021,150000,3562199300,32650,32650,32650,32650,1
20241021,145900,3562166650,32650,32650,32650,32650,2
20241021,145800,3562101350,32600,32600,32600,32600,37
20241021,145700,3560895150,32650,32600,32650,32600,112
20241021,145600,3557242050,32600,32600,32600,32600,23
20241021,145500,3556492250,32600,32600,32600,32600,2
20241021,145400,3556427050,32600,32650,32650,32600,251
20241021,145300,3548242800,32650,32650,32650,32650,0
20241021,145200,3548242800,32650,32650,32650,32650,3
20241021,145100,3548144850,32650,32650,32650,32500,2190
20241021,145000,3476912350,32650,32650,32650,32650,5
20241021,144900,3476749100,32650,32650,32650,32650,30
20241021,144800,3475769600,32600,32600,32600,32600,16
20241021,144700,3475248000,32600,32600,32600,32600,107
20241021,144600,3471759800,32650,32650,32650,32650,86
20241021,144500,3468951900,32600,32600,32600,32600,86
20241021,144400,3466148300,32600,32650,32650,32600,300
20241021,144300,3456354050,32650,32650,32650,32650,9
20241021,144200,3456060200,32650,32650,32650,32650,114
20241021,144100,3452338100,32700,32750,32750,32700,370
20241021,144000,3440227450,32800,32800,32800,32800,1
20241021,143900,3440194650,32800,32800,32800,32800,200
20241021,143800,3433634650,32800,32800,32800,32800,8
20241021,143700,3433372250,32800,32800,32800,32800,9
20241021,143600,3433077050,32750,32800,32800,32750,37
20241021,143500,3431864200,32800,32750,32800,32750,152
20241021,143400,3426885000,32750,32800,32800,32750,29
20241021,143300,3425934100,32800,32800,32800,32750,51
20241021,143200,3424262100,32800,32800,32800,32800,38
20241021,143100,3423015700,32800,32800,32800,32800,271
20241021,143000,3414126900,32850,32850,32850,32850,46
20241021,142900,3412615800,32850,32850,32850,32850,90
20241021,142800,3409659300,32850,32850,32850,32850,2
20241021,142700,3409593600,32800,32850,32850,32800,338
20241021,142600,3398499350,32800,32850,32900,32800,222
20241021,142500,3391196900,32850,32800,32850,32800,1171
20241021,142400,3352767200,32750,32600,32750,32600,809
20241021,142300,3326332200,32600,32500,32600,32500,447
20241021,142200,3311782400,32500,32500,32500,32500,225
20241021,142100,3304469900,32500,32500,32500,32500,12
20241021,142000,3304079900,32450,32450,32450,32450,0
20241021,141900,3304079900,32450,32450,32450,32450,0
20241021,141800,3304079900,32450,32450,32450,32450,0
20241021,141700,3304079900,32450,32500,32500,32450,86
20241021,141600,3301286400,32500,32500,32500,32500,95
20241021,141500,3298198900,32550,32500,32550,32500,249
20241021,141400,3290100800,32450,32450,32450,32450,0
20241021,141300,3290100800,32450,32450,32450,32450,165
20241021,141200,3284746550,32450,32450,32450,32450,1
20241021,141100,3284714100,32450,32400,32450,32400,200
20241021,141000,3278229100,32400,32400,32400,32400,0
20241021,140900,3278229100,32400,32400,32400,32400,4
20241021,140800,3278099500,32400,32400,32400,32400,0
20241021,140700,3278099500,32400,32400,32400,32400,240
20241021,140600,3270323500,32400,32400,32400,32400,96
20241021,140500,3267213100,32400,32400,32400,32400,20
20241021,140400,3266565100,32400,32400,32400,32400,10
20241021,140300,3266241100,32450,32400,32450,32400,145
20241021,140200,3261536850,32400,32400,32400,32400,50
20241021,140100,3259916850,32400,32400,32400,32400,0
20241021,140000,3259916850,32400,32400,32500,32400,436
20241021,135900,3245790350,32400,32500,32500,32400,251
20241021,135800,3237652950,32500,32500,32500,32500,0
20241021,135700,3237652950,32500,32500,32500,32400,275
20241021,135600,3228722650,32500,32450,32500,32450,4
20241021,135500,3228592800,32400,32450,32450,32400,15
20241021,135400,3228106100,32450,32550,32550,32450,993
20241021,135300,3195882850,32450,32450,32450,32450,50
20241021,135200,3194260350,32450,32450,32450,32450,3
20241021,135100,3194163000,32450,32450,32450,32450,0
20241021,135000,3194163000,32450,32450,32450,32450,0
20241021,134900,3194163000,32450,32500,32500,32450,359
20241021,134800,3182496250,32500,32500,32500,32500,32
20241021,134700,3181456250,32500,32500,32500,32500,27
20241021,134600,3180578750,32500,32500,32500,32500,11
20241021,134500,3180221250,32450,32500,32500,32450,24
20241021,134400,3179441300,32500,32500,32500,32500,1
20241021,134300,3179408800,32500,32550,32550,32500,4
20241021,134200,3179278650,32550,32550,32550,32550,241
20241021,134100,3171434100,32550,32550,32550,32550,0
20241021,134000,3171434100,32550,32550,32550,32550,50
20241021,133900,3169806600,32550,32500,32550,32500,286
20241021,133800,3160502250,32450,32500,32500,32450,481
20241021,133700,3144874750,32500,32500,32500,32500,4
20241021,133600,3144744750,32500,32550,32550,32500,1117
20241021,133500,3108442100,32550,32550,32550,32550,137
20241021,133400,3103982750,32500,32650,32650,32500,783
20241021,133300,3078482350,32650,32650,32650,32650,0
20241021,133200,3078482350,32650,32600,32650,32600,175
20241021,133100,3072777100,32550,32550,32550,32550,10
20241021,133000,3072451600,32600,32600,32600,32600,297
20241021,132900,3062769400,32600,32600,32600,32600,0
20241021,132800,3062769400,32600,32600,32600,32600,5
20241021,132700,3062606400,32600,32600,32600,32600,179
20241021,132600,3056771000,32600,32600,32600,32600,325
20241021,132500,3046176000,32600,32600,32600,32600,42
20241021,132400,3044806800,32600,32600,32600,32600,111
20241021,132300,3041188200,32600,32600,32600,32600,17
20241021,132200,3040634000,32600,32650,32650,32600,224
20241021,132100,3033320550,32650,32650,32650,32650,22
20241021,132000,3032602250,32650,32600,32650,32600,43
20241021,131900,3031198850,32650,32600,32650,32600,32
20241021,131800,3030155150,32600,32600,32600,32600,21
20241021,131700,3029470550,32600,32600,32600,32600,105
20241021,131600,3026047550,32550,32550,32550,32550,6
20241021,131500,3025852250,32550,32600,32600,32550,200
20241021,131400,3019341350,32550,32550,32550,32550,0
20241021,131300,3019341350,32550,32600,32600,32550,586
20241021,131200,3000253500,32650,32650,32650,32650,1
20241021,131100,3000220850,32600,32650,32650,32600,358
20241021,131000,2988549850,32600,32600,32600,32600,0
20241021,130900,2988549850,32600,32600,32600,32550,513
20241021,130800,2971828600,32600,32600,32600,32600,21
20241021,130700,2971144000,32600,32600,32600,32600,4
20241021,130600,2971013600,32600,32550,32600,32550,604
20241021,130500,2951348200,32600,32600,32600,32600,16
20241021,130400,2950826600,32600,32600,32600,32600,25
20241021,130300,2950011600,32600,32600,32600,32600,0
20241021,130200,2950011600,32600,32650,32650,32600,722
20241021,130100,2926471900,32650,32650,32650,32650,230
20241021,130000,2918962400,32650,32650,32700,32650,378
20241021,125900,2906610300,32600,32600,32650,32600,38
20241021,125800,2905371450,32600,32650,32650,32600,175
20241021,125700,2899666200,32600,32600,32600,32600,8
20241021,125600,2899405400,32650,32650,32650,32650,200
20241021,125500,2892875400,32650,32650,32650,32650,32
20241021,125400,2891830600,32600,32600,32600,32600,3
20241021,125300,2891732800,32550,32550,32550,32550,44
20241021,125200,2890300600,32550,32600,32600,32550,221
20241021,125100,2883096850,32650,32600,32650,32600,64
20241021,125000,2881009300,32600,32600,32600,32600,7
20241021,124900,2880781100,32550,32550,32550,32550,32
20241021,124800,2879739500,32550,32550,32550,32550,3
20241021,124700,2879641850,32550,32550,32550,32550,1
20241021,124600,2879609300,32650,32650,32650,32650,200
20241021,124500,2873079300,32650,32650,32650,32650,32
20241021,124400,2872034500,32700,32550,32700,32550,124
20241021,124300,2867992000,32550,32650,32650,32550,193
20241021,124200,2861690950,32650,32600,32700,32500,345
20241021,124100,2850443100,32550,32550,32550,32550,216
20241021,124000,2843412300,32550,32600,32600,32550,350
20241021,123900,2832017300,32550,32600,32600,32550,91
20241021,123800,2829051250,32700,32700,32700,32600,42
20241021,123700,2827681250,32750,32650,32750,32650,143
20241021,123600,2823006900,32650,32650,32650,32600,319
20241021,123500,2812599600,32600,32600,32600,32600,140
20241021,123400,2808035600,32600,32600,32600,32600,1023
20241021,123300,2774685800,32600,32550,32600,32550,79
20241021,123200,2772110450,32550,32450,32550,32450,2254
20241021,123100,2698874500,32400,32400,32400,32400,10
20241021,123000,2698550500,32400,32400,32400,32400,685
20241021,122900,2676356500,32450,32450,32450,32400,106
20241021,122800,2672918300,32450,32450,32450,32450,0
20241021,122700,2672918300,32450,32450,32450,32450,0
20241021,122600,2672918300,32450,32450,32450,32400,71
20241021,122500,2670615350,32450,32450,32450,32450,217
20241021,122400,2663573700,32450,32450,32450,32450,315
20241021,122300,2653351950,32400,32400,32400,32400,20
20241021,122200,2652703950,32450,32400,32450,32400,33
20241021,122100,2651634350,32450,32450,32450,32450,5
20241021,122000,2651472100,32400,32400,32400,32400,0
20241021,121900,2651472100,32400,32400,32400,32400,0
20241021,121800,2651472100,32400,32450,32450,32400,23
20241021,121700,2650726200,32450,32450,32450,32450,18
20241021,121600,2650142100,32450,32450,32450,32450,29
20241021,121500,2649201050,32400,32400,32400,32400,211
20241021,121400,2642364650,32400,32400,32400,32400,37
20241021,121300,2641165850,32450,32450,32450,32450,30
20241021,121200,2640192350,32400,32400,32400,32400,30
20241021,121100,2639220350,32500,32500,32500,32450,152
20241021,121000,2634285350,32450,32400,32450,32400,437
20241021,120900,2620106950,32350,32350,32400,32350,186
20241021,120800,2614086450,32350,32350,32350,32350,0
20241021,120700,2614086450,32350,32350,32350,32350,28
20241021,120600,2613180650,32350,32350,32350,32350,0
20241021,120500,2613180650,32350,32300,32350,32300,246
20241021,120400,2605234800,32300,32300,32300,32300,230
20241021,120300,2597805800,32350,32350,32350,32350,1
20241021,120200,2597773450,32350,32350,32350,32350,1
20241021,120100,2597741100,32300,32350,32350,32300,58
20241021,120000,2595867300,32350,32350,32350,32350,612
20241021,115900,2576069100,32350,32400,32400,32350,10
20241021,115800,2575745350,32400,32400,32400,32400,102
20241021,115700,2572440550,32400,32400,32400,32400,100
20241021,115600,2569200550,32400,32400,32400,32400,417
20241021,115500,2555689750,32400,32400,32400,32400,6
20241021,115400,2555495350,32400,32350,32400,32350,90
20241021,115300,2552582700,32350,32350,32350,32350,55
20241021,115200,2550803450,32300,32300,32300,32300,60
20241021,115100,2548865450,32300,32300,32300,32300,0
20241021,115000,2548865450,32300,32350,32350,32300,320
20241021,114900,2538522900,32400,32400,32400,32400,287
20241021,114800,2529224100,32400,32400,32400,32400,10
20241021,114700,2528900100,32400,32400,32400,32400,0
20241021,114600,2528900100,32400,32400,32400,32300,104
20241021,114500,2525530700,32400,32250,32400,32250,36
20241021,114400,2524367300,32250,32250,32250,32250,5
20241021,114300,2524206050,32250,32250,32250,32250,1
20241021,114200,2524173800,32400,32400,32400,32400,125
20241021,114100,2520123800,32400,32400,32400,32400,29
20241021,114000,2519184200,32400,32250,32400,32250,300
20241021,113900,2509481950,32400,32350,32400,32350,404
20241021,113800,2496409900,32350,32250,32350,32250,277
20241021,113700,2487458950,32250,32350,32350,32250,177
20241021,113600,2481743000,32250,32250,32250,32250,0
20241021,113500,2481743000,32250,32250,32250,32250,2
20241021,113400,2481678500,32250,32250,32250,32250,51
20241021,113300,2480033750,32250,32300,32300,32250,137
20241021,113200,2475615000,32300,32300,32300,32300,82
20241021,113100,2472966400,32300,32350,32350,32300,144
20241021,113000,2468314700,32350,32350,32400,32350,55
20241021,112900,2466534900,32300,32250,32300,32250,298
20241021,112800,2456919600,32250,32250,32250,32250,49
20241021,112700,2455339350,32250,32200,32250,32200,154
20241021,112600,2450378950,32250,32250,32250,32250,8
20241021,112500,2450120950,32250,32250,32250,32250,0
20241021,112400,2450120950,32250,32200,32250,32200,656
20241021,112300,2428997650,32150,32050,32150,32050,1844
20241021,112200,2369804200,32050,32050,32050,32050,3
20241021,112100,2369708050,32050,32100,32100,32050,267
20241021,112000,2361150650,32100,32100,32100,32050,49
20241021,111900,2359577850,32100,32100,32100,32050,58
20241021,111800,2357716550,32100,32100,32100,32100,325
20241021,111700,2347284050,32100,32050,32100,32050,53
20241021,111600,2345585050,32050,32050,32050,32050,15
20241021,111500,2345104300,32050,32050,32050,32050,715
20241021,111400,2322188550,32000,32000,32000,32000,152
20241021,111300,2317324550,32000,32000,32000,32000,37
20241021,111200,2316140550,32050,32050,32050,32050,18
20241021,111100,2315563650,32050,32050,32050,32050,10
20241021,111000,2315243150,32050,32050,32050,32050,106
20241021,110900,2311845850,32000,32000,32000,32000,217
20241021,110800,2304901850,32000,32000,32000,32000,6
20241021,110700,2304709850,32050,32050,32050,32050,44
20241021,110600,2303299650,32050,32050,32050,32050,23
20241021,110500,2302562500,32050,32050,32050,32000,474
20241021,110400,2287371800,32050,32050,32050,32050,103
20241021,110300,2284070650,32050,32000,32050,32000,95
20241021,110200,2281030550,32000,32000,32000,32000,333
20241021,110100,2270374550,32050,32000,32050,32000,525
20241021,110000,2253572150,32000,32000,32000,32000,270
20241021,105900,2244932150,31950,31950,31950,31950,180
20241021,105800,2239181150,31950,31950,31950,31950,201
20241021,105700,2232759200,31950,31900,31950,31900,332
20241021,105600,2222161800,31900,31950,31950,31900,100
20241021,105500,2218971550,31950,31950,31950,31950,17
20241021,105400,2218428400,31950,31950,31950,31950,15
20241021,105300,2217949150,31900,31900,31900,31900,0
20241021,105200,2217949150,31900,31900,31900,31900,0
20241021,105100,2217949150,31900,31900,31900,31900,597
20241021,105000,2198904850,31900,31900,31900,31900,72
20241021,104900,2196608050,31900,31850,31900,31850,247
20241021,104800,2188739100,31900,31900,31900,31900,441
20241021,104700,2174671200,31900,31950,31950,31900,597
20241021,104600,2155625100,31950,31950,31950,31950,86
20241021,104500,2152877400,31950,32000,32000,31950,706
20241021,104400,2130320650,32000,32000,32000,32000,5
20241021,104300,2130160650,31950,31950,32000,31950,38
20241021,104200,2128945850,32000,32000,32000,31950,150
20241021,104100,2124147600,32000,32000,32000,32000,23
20241021,104000,2123411600,32000,32000,32000,31950,112
20241021,103900,2119828100,32000,31950,32000,31950,204
20241021,103800,2113308300,31950,31950,31950,31950,195
20241021,103700,2107078050,31950,31950,31950,31950,37
20241021,103600,2105895900,31900,31900,31900,31900,45
20241021,103500,2104460400,31900,31900,31900,31850,81
20241021,103400,2101879000,31900,31900,31950,31900,135
20241021,103300,2097572250,31900,31950,31950,31900,142
20241021,103200,2093041850,31900,31950,31950,31900,19
20241021,103100,2092435700,31950,31950,31950,31950,5
20241021,103000,2092275950,31950,31900,31950,31900,521
20241021,102900,2075650950,31900,31950,32000,31900,301
20241021,102800,2066036450,31900,31900,31950,31900,448
20241021,102700,2051724050,31900,31950,31950,31900,337
20241021,102600,2040961900,31950,31950,31950,31950,99
20241021,102500,2037798850,31950,31900,31950,31900,492
20241021,102400,2022102450,31900,31900,31900,31900,61
20241021,102300,2020156550,31850,31900,31900,31850,69
20241021,102200,2017955500,31900,31850,31900,31850,116
20241021,102100,2014258450,31800,31800,31800,31750,88
20241021,102000,2011460250,31800,31800,31800,31800,18
20241021,101900,2010887850,31750,31750,31750,31750,68
20241021,101800,2008728850,31750,31750,31750,31750,383
20241021,101700,1996568600,31800,31750,31800,31750,57
20241021,101600,1994756950,31750,31650,31750,31650,804
20241021,101500,1969239150,31700,31700,31700,31700,3
20241021,101400,1969144050,31700,31750,31750,31650,230
20241021,101300,1961850600,31750,31700,31750,31700,288
20241021,101200,1952720950,31700,31750,31750,31700,6
20241021,101100,1952530700,31700,31700,31700,31700,0
20241021,101000,1952530700,31700,31700,31700,31700,0
20241021,100900,1952530700,31700,31750,31750,31700,224
20241021,100800,1945428900,31750,31700,31750,31600,254
20241021,100700,1937376250,31650,31600,31650,31600,452
20241021,100600,1923084050,31650,31650,31650,31650,3
20241021,100500,1922989100,31500,31650,31650,31500,268
20241021,100400,1914546950,31500,31600,31600,31500,432
20241021,100300,1900914200,31600,31600,31650,31600,68
20241021,100200,1898764800,31600,31650,31650,31600,74
20241021,100100,1896423000,31600,31600,31600,31600,222
20241021,100000,1889407800,31600,31600,31650,31600,467
20241021,095900,1874644650,31600,31500,31650,31500,661
20241021,095800,1853820650,31500,31500,31500,31500,106
20241021,095700,1850481650,31500,31450,31500,31450,19
20241021,095600,1849884050,31450,31400,31450,31400,75
20241021,095500,1847527500,31450,31550,31550,31400,1206
20241021,095400,1809576350,31550,31650,31650,31500,399
20241021,095300,1796980750,31600,31600,31700,31600,771
20241021,095200,1772605050,31600,31550,31600,31550,337
20241021,095100,1761972450,31500,31450,31500,31450,478
20241021,095000,1746934500,31450,31500,31550,31450,1215
20241021,094900,1708663800,31500,31450,31500,31450,123
20241021,094800,1704795200,31450,31450,31450,31450,5
20241021,094700,1704637950,31450,31450,31450,31450,211
20241021,094600,1698002000,31450,31400,31500,31400,720
20241021,094500,1675379800,31400,31350,31400,31300,259
20241021,094400,1667264550,31350,31300,31350,31300,626
20241021,094300,1647655000,31300,31450,31450,31300,1536
20241021,094200,1599507000,31450,31400,31450,31350,147
20241021,094100,1594884700,31400,31450,31500,31400,1008
20241021,094000,1563193750,31450,31500,31500,31450,612
20241021,093900,1543941300,31500,31500,31500,31500,144
20241021,093800,1539405300,31500,31350,31500,31350,568
20241021,093700,1521548900,31400,31350,31400,31350,205
20241021,093600,1515118250,31350,31300,31350,31300,286
20241021,093500,1506160950,31300,31350,31400,31300,184
20241021,093400,1500397550,31350,31300,31350,31250,713
20241021,093300,1478070200,31300,31250,31300,31200,1897
20241021,093200,1418757250,31250,31450,31450,31250,3731
20241021,093100,1301813750,31450,31500,31500,31400,1363
20241021,093000,1258924950,31450,31400,31500,31400,241
20241021,092900,1251338350,31400,31450,31500,31400,1201
20241021,092800,1213585550,31400,31450,31550,31400,2654
20241021,092700,1130112400,31450,31550,31550,31450,2194
20241021,092600,1060956100,31600,31650,31650,31550,939
20241021,092500,1031256150,31650,31650,31750,31650,154
20241021,092400,1026376850,31700,31650,31700,31550,1615
20241021,092300,975280800,31650,31750,31750,31650,1187
20241021,092200,937684200,31750,31850,31850,31700,1264
20241021,092100,897547000,31850,31850,31850,31750,522
20241021,092000,880946500,31800,31850,31950,31800,823
20241021,091900,854731850,31850,31850,31900,31750,1610
20241021,091800,803472300,31900,32000,32000,31900,2299
20241021,091700,729965100,32000,32000,32000,31950,1170
20241021,091600,692550000,31950,31950,32000,31900,1000
20241021,091500,660576350,31950,32000,32000,31850,1129
20241021,091400,624505250,32000,32100,32100,32000,874
20241021,091300,596463300,32100,32000,32100,32000,601
20241021,091200,577194400,32000,32100,32100,32000,702
20241021,091100,554697400,32150,32100,32200,32100,269
20241021,091000,546053300,32050,32000,32050,31950,860
20241021,090900,518552500,32000,31900,32100,31850,1241
20241021,090800,478845750,31750,32300,32300,31700,5067
20241021,090700,316518500,32250,32300,32350,32200,1718
20241021,090600,261033950,32300,32700,32800,32250,3054
20241021,090500,161913200,32700,32900,32900,32700,828
20241021,090400,134793200,32900,32750,32900,32750,424
20241021,090300,120859650,32750,32600,32800,32600,1224
20241021,090200,80882650,32600,32550,32600,32500,553
20241021,090100,62884450,32600,32600,32600,32500,422
20241021,090000,49149350,32750,32400,32750,32400,1507