KissMeData/373220/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212800,51766644500,389500,389500,389500,389500,5269
20241021,212700,51766644500,389500,389500,389500,389500,0
20241021,212600,51766644500,389500,389500,389500,389500,0
20241021,212500,51766644500,389500,389500,389500,389500,0
20241021,212400,51766644500,389500,389500,389500,389500,0
20241021,212300,51766644500,389500,389500,389500,389500,0
20241021,212200,51766644500,389500,389500,389500,389500,0
20241021,212100,51766644500,389500,389500,389500,389500,0
20241021,212000,51766644500,389500,389500,389500,389500,0
20241021,211900,51766644500,389500,389500,389500,389500,0
20241021,211800,51766644500,389500,389500,389500,389500,0
20241021,211700,51766644500,389500,389500,389500,389500,0
20241021,211600,51766644500,389500,389500,389500,389500,0
20241021,211500,51766644500,389500,389500,389500,389500,0
20241021,211400,51766644500,389500,389500,389500,389500,0
20241021,211300,51766644500,389500,389500,389500,389500,0
20241021,211200,51766644500,389500,389500,389500,389500,0
20241021,211100,51766644500,389500,389500,389500,389500,0
20241021,211000,51766644500,389500,389500,389500,389500,0
20241021,210900,51766644500,389500,389500,389500,389500,0
20241021,210800,51766644500,389500,389500,389500,389500,0
20241021,210700,51766644500,389500,389500,389500,389500,0
20241021,210600,51766644500,389500,389500,389500,389500,0
20241021,210500,51766644500,389500,389500,389500,389500,0
20241021,210400,51766644500,389500,389500,389500,389500,0
20241021,210300,51766644500,389500,389500,389500,389500,0
20241021,210200,51766644500,389500,389500,389500,389500,0
20241021,210100,51766644500,389500,389500,389500,389500,0
20241021,210000,51766644500,389500,389500,389500,389500,0
20241021,205900,51766644500,389500,389500,389500,389500,0
20241021,205800,51766644500,389500,389500,389500,389500,5269
20241021,205700,51766644500,389500,389500,389500,389500,0
20241021,205600,51766644500,389500,389500,389500,389500,0
20241021,205500,51766644500,389500,389500,389500,389500,0
20241021,205400,51766644500,389500,389500,389500,389500,0
20241021,205300,51766644500,389500,389500,389500,389500,0
20241021,205200,51766644500,389500,389500,389500,389500,0
20241021,205100,51766644500,389500,389500,389500,389500,0
20241021,205000,51766644500,389500,389500,389500,389500,0
20241021,204900,51766644500,389500,389500,389500,389500,0
20241021,204800,51766644500,389500,389500,389500,389500,0
20241021,204700,51766644500,389500,389500,389500,389500,0
20241021,204600,51766644500,389500,389500,389500,389500,0
20241021,204500,51766644500,389500,389500,389500,389500,0
20241021,204400,51766644500,389500,389500,389500,389500,0
20241021,204300,51766644500,389500,389500,389500,389500,0
20241021,204200,51766644500,389500,389500,389500,389500,0
20241021,204100,51766644500,389500,389500,389500,389500,0
20241021,204000,51766644500,389500,389500,389500,389500,0
20241021,203900,51766644500,389500,389500,389500,389500,0
20241021,203800,51766644500,389500,389500,389500,389500,0
20241021,203700,51766644500,389500,389500,389500,389500,0
20241021,203600,51766644500,389500,389500,389500,389500,0
20241021,203500,51766644500,389500,389500,389500,389500,0
20241021,203400,51766644500,389500,389500,389500,389500,0
20241021,203300,51766644500,389500,389500,389500,389500,0
20241021,203200,51766644500,389500,389500,389500,389500,0
20241021,203100,51766644500,389500,389500,389500,389500,0
20241021,203000,51766644500,389500,389500,389500,389500,0
20241021,202900,51766644500,389500,389500,389500,389500,0
20241021,202800,51766644500,389500,389500,389500,389500,5269
20241021,202700,51766644500,389500,389500,389500,389500,0
20241021,202600,51766644500,389500,389500,389500,389500,0
20241021,202500,51766644500,389500,389500,389500,389500,0
20241021,202400,51766644500,389500,389500,389500,389500,0
20241021,202300,51766644500,389500,389500,389500,389500,0
20241021,202200,51766644500,389500,389500,389500,389500,0
20241021,202100,51766644500,389500,389500,389500,389500,0
20241021,202000,51766644500,389500,389500,389500,389500,0
20241021,201900,51766644500,389500,389500,389500,389500,0
20241021,201800,51766644500,389500,389500,389500,389500,0
20241021,201700,51766644500,389500,389500,389500,389500,0
20241021,201600,51766644500,389500,389500,389500,389500,0
20241021,201500,51766644500,389500,389500,389500,389500,0
20241021,201400,51766644500,389500,389500,389500,389500,0
20241021,201300,51766644500,389500,389500,389500,389500,0
20241021,201200,51766644500,389500,389500,389500,389500,0
20241021,201100,51766644500,389500,389500,389500,389500,0
20241021,201000,51766644500,389500,389500,389500,389500,0
20241021,200900,51766644500,389500,389500,389500,389500,0
20241021,200800,51766644500,389500,389500,389500,389500,0
20241021,200700,51766644500,389500,389500,389500,389500,0
20241021,200600,51766644500,389500,389500,389500,389500,0
20241021,200500,51766644500,389500,389500,389500,389500,0
20241021,200400,51766644500,389500,389500,389500,389500,0
20241021,200300,51766644500,389500,389500,389500,389500,0
20241021,200200,51766644500,389500,389500,389500,389500,0
20241021,200100,51766644500,389500,389500,389500,389500,0
20241021,200000,51766644500,389500,389500,389500,389500,0
20241021,195900,51766644500,389500,389500,389500,389500,0
20241021,195800,51766644500,389500,389500,389500,389500,5269
20241021,195700,51766644500,389500,389500,389500,389500,0
20241021,195600,51766644500,389500,389500,389500,389500,0
20241021,195500,51766644500,389500,389500,389500,389500,0
20241021,195400,51766644500,389500,389500,389500,389500,0
20241021,195300,51766644500,389500,389500,389500,389500,0
20241021,195200,51766644500,389500,389500,389500,389500,0
20241021,195100,51766644500,389500,389500,389500,389500,0
20241021,195000,51766644500,389500,389500,389500,389500,0
20241021,194900,51766644500,389500,389500,389500,389500,0
20241021,194800,51766644500,389500,389500,389500,389500,0
20241021,194700,51766644500,389500,389500,389500,389500,0
20241021,194600,51766644500,389500,389500,389500,389500,0
20241021,194500,51766644500,389500,389500,389500,389500,0
20241021,194400,51766644500,389500,389500,389500,389500,0
20241021,194300,51766644500,389500,389500,389500,389500,0
20241021,194200,51766644500,389500,389500,389500,389500,0
20241021,194100,51766644500,389500,389500,389500,389500,0
20241021,194000,51766644500,389500,389500,389500,389500,0
20241021,193900,51766644500,389500,389500,389500,389500,0
20241021,193800,51766644500,389500,389500,389500,389500,0
20241021,193700,51766644500,389500,389500,389500,389500,0
20241021,193600,51766644500,389500,389500,389500,389500,0
20241021,193500,51766644500,389500,389500,389500,389500,0
20241021,193400,51766644500,389500,389500,389500,389500,0
20241021,193300,51766644500,389500,389500,389500,389500,0
20241021,193200,51766644500,389500,389500,389500,389500,0
20241021,193100,51766644500,389500,389500,389500,389500,0
20241021,193000,51766644500,389500,389500,389500,389500,0
20241021,192900,51766644500,389500,389500,389500,389500,0
20241021,192800,51766644500,389500,389500,389500,389500,5269
20241021,192700,51766644500,389500,389500,389500,389500,0
20241021,192600,51766644500,389500,389500,389500,389500,0
20241021,192500,51766644500,389500,389500,389500,389500,0
20241021,192400,51766644500,389500,389500,389500,389500,0
20241021,192300,51766644500,389500,389500,389500,389500,0
20241021,192200,51766644500,389500,389500,389500,389500,0
20241021,192100,51766644500,389500,389500,389500,389500,0
20241021,192000,51766644500,389500,389500,389500,389500,0
20241021,191900,51766644500,389500,389500,389500,389500,0
20241021,191800,51766644500,389500,389500,389500,389500,0
20241021,191700,51766644500,389500,389500,389500,389500,0
20241021,191600,51766644500,389500,389500,389500,389500,0
20241021,191500,51766644500,389500,389500,389500,389500,0
20241021,191400,51766644500,389500,389500,389500,389500,0
20241021,191300,51766644500,389500,389500,389500,389500,0
20241021,191200,51766644500,389500,389500,389500,389500,0
20241021,191100,51766644500,389500,389500,389500,389500,0
20241021,191000,51766644500,389500,389500,389500,389500,0
20241021,190900,51766644500,389500,389500,389500,389500,0
20241021,190800,51766644500,389500,389500,389500,389500,0
20241021,190700,51766644500,389500,389500,389500,389500,0
20241021,190600,51766644500,389500,389500,389500,389500,0
20241021,190500,51766644500,389500,389500,389500,389500,0
20241021,190400,51766644500,389500,389500,389500,389500,0
20241021,190300,51766644500,389500,389500,389500,389500,0
20241021,190200,51766644500,389500,389500,389500,389500,0
20241021,190100,51766644500,389500,389500,389500,389500,0
20241021,190000,51766644500,389500,389500,389500,389500,0
20241021,185900,51766644500,389500,389500,389500,389500,0
20241021,185800,51766644500,389500,389500,389500,389500,5269
20241021,185700,51766644500,389500,389500,389500,389500,0
20241021,185600,51766644500,389500,389500,389500,389500,0
20241021,185500,51766644500,389500,389500,389500,389500,0
20241021,185400,51766644500,389500,389500,389500,389500,0
20241021,185300,51766644500,389500,389500,389500,389500,0
20241021,185200,51766644500,389500,389500,389500,389500,0
20241021,185100,51766644500,389500,389500,389500,389500,0
20241021,185000,51766644500,389500,389500,389500,389500,0
20241021,184900,51766644500,389500,389500,389500,389500,0
20241021,184800,51766644500,389500,389500,389500,389500,0
20241021,184700,51766644500,389500,389500,389500,389500,0
20241021,184600,51766644500,389500,389500,389500,389500,0
20241021,184500,51766644500,389500,389500,389500,389500,0
20241021,184400,51766644500,389500,389500,389500,389500,0
20241021,184300,51766644500,389500,389500,389500,389500,0
20241021,184200,51766644500,389500,389500,389500,389500,0
20241021,184100,51766644500,389500,389500,389500,389500,0
20241021,184000,51766644500,389500,389500,389500,389500,0
20241021,183900,51766644500,389500,389500,389500,389500,0
20241021,183800,51766644500,389500,389500,389500,389500,0
20241021,183700,51766644500,389500,389500,389500,389500,0
20241021,183600,51766644500,389500,389500,389500,389500,0
20241021,183500,51766644500,389500,389500,389500,389500,0
20241021,183400,51766644500,389500,389500,389500,389500,0
20241021,183300,51766644500,389500,389500,389500,389500,0
20241021,183200,51766644500,389500,389500,389500,389500,0
20241021,183100,51766644500,389500,389500,389500,389500,0
20241021,183000,51766644500,389500,389500,389500,389500,0
20241021,182900,51766644500,389500,389500,389500,389500,0
20241021,182800,51766644500,389500,389500,389500,389500,5269
20241021,182700,51766644500,389500,389500,389500,389500,0
20241021,182600,51766644500,389500,389500,389500,389500,0
20241021,182500,51766644500,389500,389500,389500,389500,0
20241021,182400,51766644500,389500,389500,389500,389500,0
20241021,182300,51766644500,389500,389500,389500,389500,0
20241021,182200,51766644500,389500,389500,389500,389500,0
20241021,182100,51766644500,389500,389500,389500,389500,0
20241021,182000,51766644500,389500,389500,389500,389500,0
20241021,181900,51766644500,389500,389500,389500,389500,0
20241021,181800,51766644500,389500,389500,389500,389500,0
20241021,181700,51766644500,389500,389500,389500,389500,0
20241021,181600,51766644500,389500,389500,389500,389500,0
20241021,181500,51766644500,389500,389500,389500,389500,0
20241021,181400,51766644500,389500,389500,389500,389500,0
20241021,181300,51766644500,389500,389500,389500,389500,0
20241021,181200,51766644500,389500,389500,389500,389500,0
20241021,181100,51766644500,389500,389500,389500,389500,0
20241021,181000,51766644500,389500,389500,389500,389500,0
20241021,180900,51766644500,389500,389500,389500,389500,0
20241021,180800,51766644500,389500,389500,389500,389500,0
20241021,180700,51766644500,389500,389500,389500,389500,0
20241021,180600,51766644500,389500,389500,389500,389500,0
20241021,180500,51766644500,389500,389500,389500,389500,0
20241021,180400,51766644500,389500,389500,389500,389500,0
20241021,180300,51766644500,389500,389500,389500,389500,0
20241021,180200,51766644500,389500,389500,389500,389500,0
20241021,180100,51766644500,389500,389500,389500,389500,0
20241021,180000,51766644500,389500,389500,389500,389500,0
20241021,175900,51766644500,389500,389500,389500,389500,0
20241021,175800,51766644500,389500,389500,389500,389500,5269
20241021,175700,51766644500,389500,389500,389500,389500,0
20241021,175600,51766644500,389500,389500,389500,389500,0
20241021,175500,51766644500,389500,389500,389500,389500,0
20241021,175400,51766644500,389500,389500,389500,389500,0
20241021,175300,51766644500,389500,389500,389500,389500,0
20241021,175200,51766644500,389500,389500,389500,389500,0
20241021,175100,51766644500,389500,389500,389500,389500,0
20241021,175000,51766644500,389500,389500,389500,389500,0
20241021,174900,51766644500,389500,389500,389500,389500,0
20241021,174800,51766644500,389500,389500,389500,389500,0
20241021,174700,51766644500,389500,389500,389500,389500,0
20241021,174600,51766644500,389500,389500,389500,389500,0
20241021,174500,51766644500,389500,389500,389500,389500,0
20241021,174400,51766644500,389500,389500,389500,389500,0
20241021,174300,51766644500,389500,389500,389500,389500,0
20241021,174200,51766644500,389500,389500,389500,389500,0
20241021,174100,51766644500,389500,389500,389500,389500,0
20241021,174000,51766644500,389500,389500,389500,389500,0
20241021,173900,51766644500,389500,389500,389500,389500,0
20241021,173800,51766644500,389500,389500,389500,389500,0
20241021,173700,51766644500,389500,389500,389500,389500,0
20241021,173600,51766644500,389500,389500,389500,389500,0
20241021,173500,51766644500,389500,389500,389500,389500,0
20241021,173400,51766644500,389500,389500,389500,389500,0
20241021,173300,51766644500,389500,389500,389500,389500,0
20241021,173200,51766644500,389500,389500,389500,389500,0
20241021,173100,51766644500,389500,389500,389500,389500,0
20241021,173000,51766644500,389500,389500,389500,389500,0
20241021,172900,51766644500,389500,389500,389500,389500,0
20241021,172800,51766644500,389500,389500,389500,389500,5269
20241021,172700,51766644500,389500,389500,389500,389500,0
20241021,172600,51766644500,389500,389500,389500,389500,0
20241021,172500,51766644500,389500,389500,389500,389500,0
20241021,172400,51766644500,389500,389500,389500,389500,0
20241021,172300,51766644500,389500,389500,389500,389500,0
20241021,172200,51766644500,389500,389500,389500,389500,0
20241021,172100,51766644500,389500,389500,389500,389500,0
20241021,172000,51766644500,389500,389500,389500,389500,0
20241021,171900,51766644500,389500,389500,389500,389500,0
20241021,171800,51766644500,389500,389500,389500,389500,0
20241021,171700,51766644500,389500,389500,389500,389500,0
20241021,171600,51766644500,389500,389500,389500,389500,0
20241021,171500,51766644500,389500,389500,389500,389500,0
20241021,171400,51766644500,389500,389500,389500,389500,0
20241021,171300,51766644500,389500,389500,389500,389500,0
20241021,171200,51766644500,389500,389500,389500,389500,0
20241021,171100,51766644500,389500,389500,389500,389500,0
20241021,171000,51766644500,389500,389500,389500,389500,0
20241021,170900,51766644500,389500,389500,389500,389500,0
20241021,170800,51766644500,389500,389500,389500,389500,0
20241021,170700,51766644500,389500,389500,389500,389500,0
20241021,170600,51766644500,389500,389500,389500,389500,0
20241021,170500,51766644500,389500,389500,389500,389500,0
20241021,170400,51766644500,389500,389500,389500,389500,0
20241021,170300,51766644500,389500,389500,389500,389500,0
20241021,170200,51766644500,389500,389500,389500,389500,0
20241021,170100,51766644500,389500,389500,389500,389500,0
20241021,170000,51766644500,389500,389500,389500,389500,0
20241021,165900,51766644500,389500,389500,389500,389500,0
20241021,165800,51766644500,389500,389500,389500,389500,5269
20241021,165700,51766644500,389500,389500,389500,389500,0
20241021,165600,51766644500,389500,389500,389500,389500,0
20241021,165500,51766644500,389500,389500,389500,389500,0
20241021,165400,51766644500,389500,389500,389500,389500,0
20241021,165300,51766644500,389500,389500,389500,389500,0
20241021,165200,51766644500,389500,389500,389500,389500,0
20241021,165100,51766644500,389500,389500,389500,389500,0
20241021,165000,51766644500,389500,389500,389500,389500,0
20241021,164900,51766644500,389500,389500,389500,389500,0
20241021,164800,51766644500,389500,389500,389500,389500,0
20241021,164700,51766644500,389500,389500,389500,389500,0
20241021,164600,51766644500,389500,389500,389500,389500,0
20241021,164500,51766644500,389500,389500,389500,389500,0
20241021,164400,51766644500,389500,389500,389500,389500,0
20241021,164300,51766644500,389500,389500,389500,389500,0
20241021,164200,51766644500,389500,389500,389500,389500,0
20241021,164100,51766644500,389500,389500,389500,389500,0
20241021,164000,51766644500,389500,389500,389500,389500,0
20241021,163900,51766644500,389500,389500,389500,389500,0
20241021,163800,51766644500,389500,389500,389500,389500,0
20241021,163700,51766644500,389500,389500,389500,389500,0
20241021,163600,51766644500,389500,389500,389500,389500,0
20241021,163500,51766644500,389500,389500,389500,389500,0
20241021,163400,51766644500,389500,389500,389500,389500,0
20241021,163300,51766644500,389500,389500,389500,389500,0
20241021,163200,51766644500,389500,389500,389500,389500,0
20241021,163100,51766644500,389500,389500,389500,389500,0
20241021,163000,51766644500,389500,389500,389500,389500,0
20241021,162900,51766644500,389500,389500,389500,389500,0
20241021,162800,51766644500,389500,389500,389500,389500,5269
20241021,162700,51766644500,389500,389500,389500,389500,0
20241021,162600,51766644500,389500,389500,389500,389500,0
20241021,162500,51766644500,389500,389500,389500,389500,0
20241021,162400,51766644500,389500,389500,389500,389500,0
20241021,162300,51766644500,389500,389500,389500,389500,0
20241021,162200,51766644500,389500,389500,389500,389500,0
20241021,162100,51766644500,389500,389500,389500,389500,0
20241021,162000,51766644500,389500,389500,389500,389500,0
20241021,161900,51766644500,389500,389500,389500,389500,0
20241021,161800,51766644500,389500,389500,389500,389500,0
20241021,161700,51766644500,389500,389500,389500,389500,0
20241021,161600,51766644500,389500,389500,389500,389500,0
20241021,161500,51766644500,389500,389500,389500,389500,0
20241021,161400,51766644500,389500,389500,389500,389500,0
20241021,161300,51766644500,389500,389500,389500,389500,0
20241021,161200,51766644500,389500,389500,389500,389500,0
20241021,161100,51766644500,389500,389500,389500,389500,0
20241021,161000,51766644500,389500,389500,389500,389500,0
20241021,160900,51766644500,389500,389500,389500,389500,0
20241021,160800,51766644500,389500,389500,389500,389500,0
20241021,160700,51766644500,389500,389500,389500,389500,0
20241021,160600,51766644500,389500,389500,389500,389500,0
20241021,160500,51766644500,389500,389500,389500,389500,0
20241021,160400,51766644500,389500,389500,389500,389500,0
20241021,160300,51766644500,389500,389500,389500,389500,0
20241021,160200,51766644500,389500,389500,389500,389500,0
20241021,160100,51766644500,389500,389500,389500,389500,0
20241021,160000,51766644500,389500,389500,389500,389500,0
20241021,155900,51766644500,389500,389500,389500,389500,0
20241021,155800,51766644500,389500,389500,389500,389500,5269
20241021,155700,51766644500,389500,389500,389500,389500,0
20241021,155600,51766644500,389500,389500,389500,389500,0
20241021,155500,51766644500,389500,389500,389500,389500,0
20241021,155400,51766644500,389500,389500,389500,389500,0
20241021,155300,51766644500,389500,389500,389500,389500,0
20241021,155200,51766644500,389500,389500,389500,389500,0
20241021,155100,51766644500,389500,389500,389500,389500,0
20241021,155000,51766644500,389500,389500,389500,389500,0
20241021,154900,51766644500,389500,389500,389500,389500,0
20241021,154800,51766644500,389500,389500,389500,389500,0
20241021,154700,51766644500,389500,389500,389500,389500,0
20241021,154600,51766644500,389500,389500,389500,389500,0
20241021,154500,51766644500,389500,389500,389500,389500,0
20241021,154400,51766644500,389500,389500,389500,389500,0
20241021,154300,51766644500,389500,389500,389500,389500,0
20241021,154200,51766644500,389500,389500,389500,389500,0
20241021,154100,51766644500,389500,389500,389500,389500,0
20241021,154000,51766644500,389500,389500,389500,389500,0
20241021,153900,51766644500,389500,389500,389500,389500,0
20241021,153800,51766644500,389500,389500,389500,389500,0
20241021,153700,51766644500,389500,389500,389500,389500,0
20241021,153600,51766644500,389500,389500,389500,389500,0
20241021,153500,51766644500,389500,389500,389500,389500,0
20241021,153400,51766644500,389500,389500,389500,389500,0
20241021,153300,51766644500,389500,389500,389500,389500,0
20241021,153200,51766644500,389500,389500,389500,389500,0
20241021,153100,51766644500,389500,389500,389500,389500,0
20241021,153000,51766644500,389500,389500,389500,389500,5269
20241021,152900,49714369000,390500,390500,390500,390500,0
20241021,152800,49714369000,390500,390500,390500,390500,0
20241021,152700,49714369000,390500,390500,390500,390500,0
20241021,152600,49714369000,390500,390500,390500,390500,0
20241021,152500,49714369000,390500,390500,390500,390500,0
20241021,152400,49714369000,390500,390500,390500,390500,0
20241021,152300,49714369000,390500,390500,390500,390500,0
20241021,152200,49714369000,390500,390500,390500,390500,0
20241021,152100,49714369000,390500,390500,390500,390500,0
20241021,152000,49714369000,390500,390500,390500,390500,0
20241021,151900,49714369000,390500,390000,391000,390000,466
20241021,151800,49532390000,390000,390000,390000,389500,1885
20241021,151700,48797937000,390000,390000,390500,390000,494
20241021,151600,48605269500,390000,390500,390500,390000,211
20241021,151500,48522958500,390000,390500,390500,390000,159
20241021,151400,48460887500,390000,390000,390500,390000,93
20241021,151300,48424596000,390000,390000,390500,390000,71
20241021,151200,48396896500,390000,389500,390000,389000,1212
20241021,151100,47924262000,389500,389000,389500,389000,1287
20241021,151000,47423016000,389000,389000,389500,389000,268
20241021,150900,47318708000,389000,390000,390000,389000,756
20241021,150800,47024189500,389500,390000,390000,389500,266
20241021,150700,46920554000,390000,390000,390000,389500,213
20241021,150600,46837516500,390000,390000,390000,389500,103
20241021,150500,46797373000,389500,390000,390000,389500,85
20241021,150400,46764245500,390000,389000,390000,389000,495
20241021,150300,46571511500,389500,389500,389500,389000,227
20241021,150200,46483101500,389500,389500,389500,389000,33
20241021,150100,46470250000,389000,389500,389500,389000,220
20241021,150000,46384574500,389500,389000,389500,389000,711
20241021,145900,46107707000,389500,389000,389500,389000,147
20241021,145800,46050499500,389500,389000,389500,389000,356
20241021,145700,45911997500,389000,389000,389500,389000,97
20241021,145600,45874257000,389500,389500,390000,389000,545
20241021,145500,45661994000,389500,389500,390000,389500,234
20241021,145400,45570844000,389500,389500,390000,389500,217
20241021,145300,45486303000,389500,390000,390000,389500,99
20241021,145200,45447729000,390000,389500,390000,389500,140
20241021,145100,45393175000,389500,389500,390000,389500,58
20241021,145000,45370580500,390000,390000,390000,389500,175
20241021,144900,45302397000,390000,389500,390000,389500,473
20241021,144800,45118153500,390000,390000,390000,389500,94
20241021,144700,45081503000,390000,390000,390000,389500,99
20241021,144600,45042907000,390000,390000,390000,389500,45
20241021,144500,45025368000,390000,390000,390000,389500,169
20241021,144400,44959516500,389500,390000,390000,389500,38
20241021,144300,44944708000,390000,389500,390000,389500,159
20241021,144200,44882754500,389500,389500,390000,389500,42
20241021,144100,44866381000,390000,390000,390500,389500,273
20241021,144000,44759977000,390000,390000,390500,389500,104
20241021,143900,44719424000,390000,390000,390500,390000,422
20241021,143800,44554823000,390500,390500,390500,390000,143
20241021,143700,44499044500,390000,390500,390500,390000,69
20241021,143600,44472113000,390000,390000,390500,390000,226
20241021,143500,44383957500,390000,390500,390500,390000,41
20241021,143400,44367958500,390500,390000,390500,390000,230
20241021,143300,44278234000,390000,390000,390500,390000,124
20241021,143200,44229820500,390500,390500,390500,390000,60
20241021,143100,44206400000,390500,390000,390500,390000,66
20241021,143000,44180650000,390000,390500,390500,390000,65
20241021,142900,44155275000,390500,390000,390500,390000,43
20241021,142800,44138493500,390000,391000,391000,390000,145
20241021,142700,44081850500,390500,391000,391000,390000,57
20241021,142600,44059582500,390500,390500,391000,390500,118
20241021,142500,44013481000,391000,390500,391000,390500,213
20241021,142400,43930270000,391000,391000,391000,390500,88
20241021,142300,43895888500,391000,391000,391500,391000,122
20241021,142200,43848176000,391000,390500,391500,390500,143
20241021,142100,43792247000,391000,390500,391000,390500,100
20241021,142000,43753162500,391000,391000,391000,390500,31
20241021,141900,43741044000,391000,391000,391500,390500,332
20241021,141800,43611207000,391500,391000,391500,391000,85
20241021,141700,43577939500,391500,391000,391500,391000,119
20241021,141600,43531369000,391000,391500,391500,391000,161
20241021,141500,43468348500,391500,391500,391500,391000,92
20241021,141400,43432352500,391500,391000,391500,391000,53
20241021,141300,43411612500,391000,391000,391500,391000,310
20241021,141200,43290337500,391500,391500,391500,391000,183
20241021,141100,43218713500,391000,391500,391500,391000,46
20241021,141000,43200710000,391500,391000,391500,391000,103
20241021,140900,43160402000,391000,391000,391500,391000,82
20241021,140800,43128311500,391500,391500,392000,391000,100
20241021,140700,43089133500,391500,392000,392000,391000,79
20241021,140600,43058201000,392000,391500,392000,391000,218
20241021,140500,42972861000,391500,391500,391500,391000,95
20241021,140400,42935701500,391500,391500,391500,391000,372
20241021,140300,42790084500,391500,391000,391500,391000,62
20241021,140200,42765826500,391500,391500,392000,391000,338
20241021,140100,42633451500,391500,391500,392000,391000,458
20241021,140000,42454124500,391500,391000,391500,391000,650
20241021,135900,42199677500,391500,390500,391500,390000,1631
20241021,135800,41562300500,390500,390000,390500,390000,83
20241021,135700,41529903500,390000,390000,390500,389500,1083
20241021,135600,41107529500,390000,390000,390000,389500,111
20241021,135500,41064264500,389500,389500,390000,389500,193
20241021,135400,40989054000,389500,389500,390000,389500,99
20241021,135300,40950478000,389500,390000,390000,389500,139
20241021,135200,40896288500,389500,389500,390000,389500,95
20241021,135100,40859251500,389500,389500,390000,389500,159
20241021,135000,40797294500,390000,390000,390000,389500,219
20241021,134900,40711956000,389500,390000,390000,389500,86
20241021,134800,40678442000,390000,390000,390000,389500,212
20241021,134700,40595811500,390000,389500,390000,389500,46
20241021,134600,40577879000,390000,389500,390000,389500,153
20241021,134500,40518229000,390000,390000,390000,389500,89
20241021,134400,40483543000,390000,389500,390000,389500,111
20241021,134300,40440268500,389500,390000,390000,389500,80
20241021,134200,40409082500,390000,389500,390000,389500,75
20241021,134100,40379845000,390000,389500,390000,389500,137
20241021,134000,40326429000,390000,390000,390000,389500,98
20241021,133900,40288225500,390000,390000,390000,389500,105
20241021,133800,40247292000,390000,390500,390500,389500,346
20241021,133700,40112365000,390000,390000,390500,390000,133
20241021,133600,40060457000,390000,390500,390500,390000,112
20241021,133500,40016755000,390000,390000,390500,390000,83
20241021,133400,39984362000,390000,390500,390500,390000,98
20241021,133300,39946119000,390000,390500,390500,390000,100
20241021,133200,39907089500,390500,390000,390500,390000,71
20241021,133100,39879380500,390500,390500,390500,390000,85
20241021,133000,39846223500,390000,390000,390500,390000,113
20241021,132900,39802131500,390500,390000,390500,390000,64
20241021,132800,39777159000,390500,390000,390500,390000,96
20241021,132700,39739698000,390000,390500,390500,390000,140
20241021,132600,39685084000,390500,390500,390500,390000,64
20241021,132500,39660108500,390000,390000,390500,390000,104
20241021,132400,39619525000,390000,389500,390500,389500,583
20241021,132300,39392152000,389500,390000,390000,389500,156
20241021,132200,39331331500,390000,390000,390000,389500,58
20241021,132100,39308726500,390000,389500,390000,389500,182
20241021,132000,39237799000,390000,389500,390000,389500,75
20241021,131900,39208565000,390000,389500,390000,389500,129
20241021,131800,39158283000,389500,389500,390000,389500,71
20241021,131700,39130609000,389500,389500,390000,389500,57
20241021,131600,39108401500,389500,390000,390000,389500,162
20241021,131500,39045265500,390000,389500,390000,389500,76
20241021,131400,39015649500,389500,390000,390500,389500,47
20241021,131300,38997330000,390500,390000,390500,389500,39
20241021,131200,38982121500,390000,390000,390000,389500,138
20241021,131100,38928316500,390000,390500,390500,389500,1118
20241021,131000,38492303500,390000,390500,391000,390000,275
20241021,130900,38384933500,390500,390500,391000,390500,687
20241021,130800,38116659000,390000,390000,390500,390000,68
20241021,130700,38090113500,390000,390500,390500,390000,111
20241021,130600,38046821000,390500,390500,390500,390000,70
20241021,130500,38019495500,390500,390500,390500,390000,6
20241021,130400,38017153000,390500,390000,390500,390000,22
20241021,130300,38008571500,390500,390500,390500,390000,350
20241021,130200,37871903000,390500,391000,391000,390500,10
20241021,130100,37867995500,391000,390500,391000,390500,103
20241021,130000,37827764000,390500,391000,391000,390500,37
20241021,125900,37813310500,390500,390500,391000,390500,95
20241021,125800,37776199000,390500,390000,390500,390000,622
20241021,125700,37533316000,390000,390000,390500,390000,59
20241021,125600,37510290000,390500,390500,390500,390000,254
20241021,125500,37411106500,390500,391000,391000,390500,34
20241021,125400,37397829000,390500,390500,391000,390500,62
20241021,125300,37373606000,390500,390500,391000,390500,31
20241021,125200,37361498000,390500,390500,391000,390500,67
20241021,125100,37335325500,391000,391000,391000,390500,37
20241021,125000,37320875000,390500,391000,391000,390500,51
20241021,124900,37300957500,391000,390500,391000,390500,91
20241021,124800,37265389500,390500,390500,391000,390500,48
20241021,124700,37246643500,390500,390500,391000,390500,61
20241021,124600,37222814000,391000,391000,391000,390500,35
20241021,124500,37209142000,390500,391000,391000,390500,282
20241021,124400,37099011000,390500,390500,391000,390000,555
20241021,124300,36882284000,390500,390500,390500,390500,135
20241021,124200,36829566500,390500,390500,391000,390500,245
20241021,124100,36733880000,390500,391000,391000,390500,330
20241021,124000,36604999000,390500,390500,391000,390500,305
20241021,123900,36485888000,390500,390500,391000,390500,278
20241021,123800,36377327500,391000,391000,391000,390500,49
20241021,123700,36358188000,391000,390500,391000,390500,178
20241021,123600,36288669500,390500,390500,391000,390500,49
20241021,123500,36269522500,390500,390500,391000,390500,62
20241021,123400,36245289000,391000,390500,391000,390500,190
20241021,123300,36171093000,391000,390500,391000,390500,334
20241021,123200,36040643000,390500,391000,391000,390500,248
20241021,123100,35943676000,391000,390500,391000,390500,130
20241021,123000,35892909500,390500,390500,391000,390500,77
20241021,122900,35862830000,390500,391000,391000,390500,73
20241021,122800,35834322500,391000,390500,391000,390500,97
20241021,122700,35796418500,390500,390500,391000,390500,39
20241021,122600,35781187500,390500,390500,391000,390500,97
20241021,122500,35743279500,390500,391000,391000,390500,44
20241021,122400,35726096000,391000,390500,391000,390500,18
20241021,122300,35719061500,391000,390500,391500,390500,1268
20241021,122200,35223582000,390500,391000,391000,390500,28
20241021,122100,35212643500,391000,390500,391000,390500,94
20241021,122000,35175919000,390500,390500,391000,390500,50
20241021,121900,35156391000,390500,391000,391000,390500,42
20241021,121800,35139987000,391000,391000,391000,390500,36
20241021,121700,35125913000,390500,390500,391000,390500,27
20241021,121600,35115366000,390500,391000,391000,390500,67
20241021,121500,35089176500,391000,390500,391000,390500,215
20241021,121400,35005216000,390500,390500,391000,390500,62
20241021,121300,34980989500,390500,390500,391000,390500,76
20241021,121200,34951311000,391000,390500,391000,390500,19
20241021,121100,34943889500,390500,390500,391000,390500,30
20241021,121000,34932166000,391000,390000,391000,390000,690
20241021,120900,34663002500,390000,389500,390000,389500,346
20241021,120800,34528223000,389500,389500,390000,389500,34
20241021,120700,34514979000,390000,390000,390000,389500,50
20241021,120600,34495486000,389500,389500,390000,389500,548
20241021,120500,34282034000,390000,389500,390000,389500,102
20241021,120400,34242297500,390000,390000,390500,390000,503
20241021,120300,34046116000,390500,390000,390500,390000,128
20241021,120200,33996194000,390000,390500,391000,390000,41
20241021,120100,33980179500,391000,390500,391000,390000,211
20241021,120000,33897785000,390500,391000,391000,390500,60
20241021,115900,33874342000,390500,391000,391000,390500,262
20241021,115800,33771987000,391000,391500,392000,391000,50
20241021,115700,33752416000,391500,391000,391500,390500,234
20241021,115600,33660947000,391000,391000,391000,390500,251
20241021,115500,33562840500,391000,391500,391500,391000,55
20241021,115400,33541325500,391000,391500,391500,391000,145
20241021,115300,33484628500,391000,391500,392000,391000,184
20241021,115200,33412616000,391500,392000,392500,391500,231
20241021,115100,33322116000,392000,392000,392500,392000,74
20241021,115000,33293100500,392000,392000,392500,392000,815
20241021,114900,32973598500,392500,392500,392500,392000,1065
20241021,114800,32556077000,392000,392000,392500,391500,283
20241021,114700,32445105000,392500,390500,392500,390500,1895
20241021,114600,31702709500,390500,390500,391000,390500,58
20241021,114500,31680054500,390500,391000,391000,390500,48
20241021,114400,31661300500,390500,390500,391000,390500,37
20241021,114300,31646851500,390500,391000,391500,390500,195
20241021,114200,31570603000,391500,391000,391500,391000,107
20241021,114100,31528763500,391000,391500,391500,391000,75
20241021,114000,31499421500,391000,391000,391500,391000,721
20241021,113900,31217458500,391000,391000,391500,391000,76
20241021,113800,31187733000,391500,391000,391500,391000,64
20241021,113700,31162691500,391000,391000,391500,391000,67
20241021,113600,31136480500,391000,391000,391500,391000,203
20241021,113500,31057097500,391500,391000,391500,391000,92
20241021,113400,31021097500,391000,391500,391500,391000,68
20241021,113300,30994498500,391000,391000,391500,391000,125
20241021,113200,30945612500,391500,391500,391500,391000,37
20241021,113100,30931135000,391000,391000,391500,391000,51
20241021,113000,30911180000,391500,391000,391500,391000,86
20241021,112900,30877547000,391000,391000,391500,391000,96
20241021,112800,30840002500,391500,391000,391500,391000,485
20241021,112700,30650333500,391000,390500,391000,390500,86
20241021,112600,30616748000,390500,389500,390500,389500,745
20241021,112500,30326102000,390000,390000,390000,389500,61
20241021,112400,30302329000,389500,390000,390000,389500,53
20241021,112300,30281673500,389500,389500,390000,389500,17
20241021,112200,30275047000,389500,390500,390500,389500,161
20241021,112100,30212315500,390500,390000,390500,390000,101
20241021,112000,30172922500,390500,390000,390500,390000,106
20241021,111900,30131579000,390500,389500,390500,389500,367
20241021,111800,29988440000,389500,389500,390000,389500,82
20241021,111700,29956496500,389500,389500,390000,389500,58
20241021,111600,29933887000,389500,389500,390000,389500,75
20241021,111500,29904674000,389500,390000,390000,389500,114
20241021,111400,29860239000,389500,389500,390000,389500,1161
20241021,111300,29408028000,389500,390000,390500,389500,549
20241021,111200,29193956500,390000,390500,390500,390000,165
20241021,111100,29129571000,390000,390000,390000,390000,59
20241021,111000,29106561000,390500,390500,390500,390000,68
20241021,110900,29080027000,390000,390000,390500,390000,57
20241021,110800,29057796000,390500,390000,390500,390000,16
20241021,110700,29051553500,390500,390000,390500,390000,121
20241021,110600,29004351000,390000,390000,390500,390000,113
20241021,110500,28960250500,390500,390000,391000,390000,182
20241021,110400,28889183000,390000,390000,390500,390000,97
20241021,110300,28851350500,390500,391000,391000,390000,303
20241021,110200,28733033500,391000,391000,391000,390500,167
20241021,110100,28667765000,391000,390500,391000,390500,29
20241021,110000,28656437000,391000,390500,391000,390000,319
20241021,105900,28531863500,390000,390500,390500,390000,455
20241021,105800,28354207500,390500,390000,390500,390000,654
20241021,105700,28098861500,390000,390000,390500,390000,28
20241021,105600,28087938500,390000,390000,390500,390000,294
20241021,105500,27973268500,390000,390000,390500,390000,41
20241021,105400,27957278000,390000,390500,391000,390000,161
20241021,105300,27894408500,390500,390500,391000,390500,117
20241021,105200,27848719000,390500,390500,391000,390500,54
20241021,105100,27827631500,390500,390500,391500,390500,657
20241021,105000,27570736000,390500,390000,390500,390000,161
20241021,104900,27507901500,390000,391000,391000,390000,283
20241021,104800,27397383500,391000,390500,391000,390500,144
20241021,104700,27341147000,390500,390500,391000,390500,35
20241021,104600,27327477500,390000,390000,390500,390000,275
20241021,104500,27220108000,390000,390000,390500,390000,89
20241021,104400,27185384000,390500,390000,390500,390000,80
20241021,104300,27154160500,390500,390500,390500,390000,105
20241021,104200,27113203500,390500,390000,390500,390000,28
20241021,104100,27102281500,390000,390000,390500,390000,54
20241021,104000,27081207500,390500,390000,390500,390000,353
20241021,103900,26943406000,390000,389500,390000,389500,180
20241021,103800,26873214500,390000,390000,390000,389500,197
20241021,103700,26796459000,390000,389500,390500,389500,72
20241021,103600,26768395000,390000,390000,390500,390000,705
20241021,103500,26493443500,390000,390500,390500,390000,80
20241021,103400,26462231500,390000,390000,390500,390000,105
20241021,103300,26421266000,390500,390000,390500,390000,48
20241021,103200,26402541000,390000,390000,390500,390000,99
20241021,103100,26363912000,390000,390000,390500,390000,223
20241021,103000,26276938000,390000,390500,390500,390000,108
20241021,102900,26234805000,390000,390000,390000,389500,104
20241021,102800,26194246500,390000,389500,390000,389500,48
20241021,102700,26175544000,389500,389500,389500,389000,191
20241021,102600,26101156500,389500,389500,389500,389000,444
20241021,102500,25928284000,389000,389500,389500,389000,165
20241021,102400,25864084500,389000,389000,389500,389000,46
20241021,102300,25846177500,389000,389500,389500,389000,90
20241021,102200,25811152500,389000,389000,389500,389000,242
20241021,102100,25716998000,389500,389000,389500,389000,258
20241021,102000,25616628500,389500,390000,390000,389000,598
20241021,101900,25383699000,390000,390000,390000,389500,184
20241021,101800,25312023000,390000,389500,390000,389500,153
20241021,101700,25252411500,389500,389500,389500,389500,83
20241021,101600,25220083000,389500,390500,390500,389500,778
20241021,101500,24916709500,390500,390000,390500,390000,56
20241021,101400,24894858000,390000,390500,390500,390000,622
20241021,101300,24652225000,390000,390500,390500,390000,68
20241021,101200,24625673000,390500,390500,390500,390000,128
20241021,101100,24575704500,390500,390500,390500,390000,260
20241021,101000,24474209000,390000,390000,390500,390000,105
20241021,100900,24433218500,390000,390000,390500,390000,90
20241021,100800,24398118000,390500,390000,390500,390000,100
20241021,100700,24359103000,390000,390000,390500,390000,64
20241021,100600,24334137500,390000,391000,391000,390000,640
20241021,100500,24084043000,391000,391500,392000,391000,152
20241021,100400,24024545000,391500,391000,392000,391000,225
20241021,100300,23936440500,391000,390500,391500,390500,230
20241021,100200,23846491000,390500,391000,391000,390500,15
20241021,100100,23840629000,391000,391000,391500,390000,739
20241021,100000,23551938500,391000,391000,391500,391000,199
20241021,095900,23474126000,391000,391000,391500,391000,124
20241021,095800,23425613500,391000,391000,391500,391000,87
20241021,095700,23391579500,391000,391500,391500,391000,101
20241021,095600,23352078500,391500,391000,391500,390500,730
20241021,095500,23066631500,391000,391500,392000,391000,365
20241021,095400,22923785000,391500,392500,392500,391500,250
20241021,095300,22825790500,392500,392500,393000,392500,368
20241021,095200,22681266500,392500,392000,393000,391500,1449
20241021,095100,22112823000,392000,392500,393500,392000,1209
20241021,095000,21637996000,393000,392500,393000,392500,1173
20241021,094900,21177053000,393000,392500,393000,392000,1345
20241021,094800,20649148000,392500,392000,392500,391500,481
20241021,094700,20460535500,392000,391500,392000,391500,266
20241021,094600,20356297000,391500,391500,392000,391500,646
20241021,094500,20103293000,392000,391500,392000,391500,488
20241021,094400,19912155000,391500,391500,391500,391000,261
20241021,094300,19810063500,392000,391500,392000,391000,577
20241021,094200,19584198000,391500,392500,393000,391500,2066
20241021,094100,18773336000,392500,391000,392500,390500,1295
20241021,094000,18266358000,390500,390000,391000,389500,1321
20241021,093900,17751056500,390000,389500,390000,389500,375
20241021,093800,17604846500,390000,389500,390000,389500,614
20241021,093700,17365623000,389500,389000,389500,388500,258
20241021,093600,17265261000,389000,388500,389000,388000,379
20241021,093500,17117947000,388500,387500,388500,387500,794
20241021,093400,16809795000,387500,387500,388000,387500,164
20241021,093300,16746187500,387500,388000,388000,387500,133
20241021,093200,16694608500,388000,388000,388500,387500,864
20241021,093100,16359439000,388000,388000,388000,387500,728
20241021,093000,16077123500,388000,387500,388000,387500,458
20241021,092900,15899616500,387500,387500,388000,387500,831
20241021,092800,15577540500,388000,388500,388500,387500,1246
20241021,092700,15094054000,388000,389500,389500,388000,2989
20241021,092600,13931932000,390000,390000,390000,389500,138
20241021,092500,13878158000,389500,389500,390000,389500,224
20241021,092400,13790816000,389500,389500,391000,389500,565
20241021,092300,13570404500,389000,388500,390000,388500,2164
20241021,092200,12728523000,389000,389000,389000,388500,312
20241021,092100,12607216500,388500,389500,389500,388500,961
20241021,092000,12233465500,389500,389000,389500,389000,335
20241021,091900,12103146500,389000,390000,390500,389000,1554
20241021,091800,11498186000,390000,389500,390500,389500,429
20241021,091700,11330968000,389500,391500,391500,389500,2011
20241021,091600,10545833000,391500,393000,393500,391000,2626
20241021,091500,9514761000,393000,392500,393000,392500,1163
20241021,091400,9057786500,392500,391000,392500,390500,1357
20241021,091300,8525957000,391000,391000,391500,390500,1198
20241021,091200,8057554000,390500,390000,391000,389000,1360
20241021,091100,7526950000,389500,389000,390000,389000,694
20241021,091000,7256726000,389500,389000,390000,389000,780
20241021,090900,6952920000,389500,389500,390000,389000,3039
20241021,090800,5769974000,389500,388500,389500,388500,972
20241021,090700,5391769000,389000,389500,389500,388500,2120
20241021,090600,4567073500,389500,390000,390000,389500,680
20241021,090500,4302186000,390000,390000,390500,390000,1093
20241021,090400,3875744500,390500,390500,391000,390000,1321
20241021,090300,3359903500,390500,390000,391500,389500,1888
20241021,090200,2622196000,390000,390000,390500,389500,2207
20241021,090100,1761565000,390000,389500,390000,389000,1164
20241021,090000,1308214500,389500,389000,390000,388500,3206