KissMeData/457190/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,214800,11133528900,44500,44500,44500,44500,6428
20241021,214700,11133528900,44500,44500,44500,44500,0
20241021,214600,11133528900,44500,44500,44500,44500,0
20241021,214500,11133528900,44500,44500,44500,44500,0
20241021,214400,11133528900,44500,44500,44500,44500,0
20241021,214300,11133528900,44500,44500,44500,44500,0
20241021,214200,11133528900,44500,44500,44500,44500,0
20241021,214100,11133528900,44500,44500,44500,44500,0
20241021,214000,11133528900,44500,44500,44500,44500,0
20241021,213900,11133528900,44500,44500,44500,44500,0
20241021,213800,11133528900,44500,44500,44500,44500,0
20241021,213700,11133528900,44500,44500,44500,44500,0
20241021,213600,11133528900,44500,44500,44500,44500,0
20241021,213500,11133528900,44500,44500,44500,44500,0
20241021,213400,11133528900,44500,44500,44500,44500,0
20241021,213300,11133528900,44500,44500,44500,44500,0
20241021,213200,11133528900,44500,44500,44500,44500,0
20241021,213100,11133528900,44500,44500,44500,44500,0
20241021,213000,11133528900,44500,44500,44500,44500,0
20241021,212900,11133528900,44500,44500,44500,44500,0
20241021,212800,11133528900,44500,44500,44500,44500,0
20241021,212700,11133528900,44500,44500,44500,44500,0
20241021,212600,11133528900,44500,44500,44500,44500,0
20241021,212500,11133528900,44500,44500,44500,44500,0
20241021,212400,11133528900,44500,44500,44500,44500,0
20241021,212300,11133528900,44500,44500,44500,44500,0
20241021,212200,11133528900,44500,44500,44500,44500,0
20241021,212100,11133528900,44500,44500,44500,44500,0
20241021,212000,11133528900,44500,44500,44500,44500,0
20241021,211900,11133528900,44500,44500,44500,44500,0
20241021,211800,11133528900,44500,44500,44500,44500,6428
20241021,211700,11133528900,44500,44500,44500,44500,0
20241021,211600,11133528900,44500,44500,44500,44500,0
20241021,211500,11133528900,44500,44500,44500,44500,0
20241021,211400,11133528900,44500,44500,44500,44500,0
20241021,211300,11133528900,44500,44500,44500,44500,0
20241021,211200,11133528900,44500,44500,44500,44500,0
20241021,211100,11133528900,44500,44500,44500,44500,0
20241021,211000,11133528900,44500,44500,44500,44500,0
20241021,210900,11133528900,44500,44500,44500,44500,0
20241021,210800,11133528900,44500,44500,44500,44500,0
20241021,210700,11133528900,44500,44500,44500,44500,0
20241021,210600,11133528900,44500,44500,44500,44500,0
20241021,210500,11133528900,44500,44500,44500,44500,0
20241021,210400,11133528900,44500,44500,44500,44500,0
20241021,210300,11133528900,44500,44500,44500,44500,0
20241021,210200,11133528900,44500,44500,44500,44500,0
20241021,210100,11133528900,44500,44500,44500,44500,0
20241021,210000,11133528900,44500,44500,44500,44500,0
20241021,205900,11133528900,44500,44500,44500,44500,0
20241021,205800,11133528900,44500,44500,44500,44500,0
20241021,205700,11133528900,44500,44500,44500,44500,0
20241021,205600,11133528900,44500,44500,44500,44500,0
20241021,205500,11133528900,44500,44500,44500,44500,0
20241021,205400,11133528900,44500,44500,44500,44500,0
20241021,205300,11133528900,44500,44500,44500,44500,0
20241021,205200,11133528900,44500,44500,44500,44500,0
20241021,205100,11133528900,44500,44500,44500,44500,0
20241021,205000,11133528900,44500,44500,44500,44500,0
20241021,204900,11133528900,44500,44500,44500,44500,0
20241021,204800,11133528900,44500,44500,44500,44500,6428
20241021,204700,11133528900,44500,44500,44500,44500,0
20241021,204600,11133528900,44500,44500,44500,44500,0
20241021,204500,11133528900,44500,44500,44500,44500,0
20241021,204400,11133528900,44500,44500,44500,44500,0
20241021,204300,11133528900,44500,44500,44500,44500,0
20241021,204200,11133528900,44500,44500,44500,44500,0
20241021,204100,11133528900,44500,44500,44500,44500,0
20241021,204000,11133528900,44500,44500,44500,44500,0
20241021,203900,11133528900,44500,44500,44500,44500,0
20241021,203800,11133528900,44500,44500,44500,44500,0
20241021,203700,11133528900,44500,44500,44500,44500,0
20241021,203600,11133528900,44500,44500,44500,44500,0
20241021,203500,11133528900,44500,44500,44500,44500,0
20241021,203400,11133528900,44500,44500,44500,44500,0
20241021,203300,11133528900,44500,44500,44500,44500,0
20241021,203200,11133528900,44500,44500,44500,44500,0
20241021,203100,11133528900,44500,44500,44500,44500,0
20241021,203000,11133528900,44500,44500,44500,44500,0
20241021,202900,11133528900,44500,44500,44500,44500,0
20241021,202800,11133528900,44500,44500,44500,44500,0
20241021,202700,11133528900,44500,44500,44500,44500,0
20241021,202600,11133528900,44500,44500,44500,44500,0
20241021,202500,11133528900,44500,44500,44500,44500,0
20241021,202400,11133528900,44500,44500,44500,44500,0
20241021,202300,11133528900,44500,44500,44500,44500,0
20241021,202200,11133528900,44500,44500,44500,44500,0
20241021,202100,11133528900,44500,44500,44500,44500,0
20241021,202000,11133528900,44500,44500,44500,44500,0
20241021,201900,11133528900,44500,44500,44500,44500,0
20241021,201800,11133528900,44500,44500,44500,44500,6428
20241021,201700,11133528900,44500,44500,44500,44500,0
20241021,201600,11133528900,44500,44500,44500,44500,0
20241021,201500,11133528900,44500,44500,44500,44500,0
20241021,201400,11133528900,44500,44500,44500,44500,0
20241021,201300,11133528900,44500,44500,44500,44500,0
20241021,201200,11133528900,44500,44500,44500,44500,0
20241021,201100,11133528900,44500,44500,44500,44500,0
20241021,201000,11133528900,44500,44500,44500,44500,0
20241021,200900,11133528900,44500,44500,44500,44500,0
20241021,200800,11133528900,44500,44500,44500,44500,0
20241021,200700,11133528900,44500,44500,44500,44500,0
20241021,200600,11133528900,44500,44500,44500,44500,0
20241021,200500,11133528900,44500,44500,44500,44500,0
20241021,200400,11133528900,44500,44500,44500,44500,0
20241021,200300,11133528900,44500,44500,44500,44500,0
20241021,200200,11133528900,44500,44500,44500,44500,0
20241021,200100,11133528900,44500,44500,44500,44500,0
20241021,200000,11133528900,44500,44500,44500,44500,0
20241021,195900,11133528900,44500,44500,44500,44500,0
20241021,195800,11133528900,44500,44500,44500,44500,0
20241021,195700,11133528900,44500,44500,44500,44500,0
20241021,195600,11133528900,44500,44500,44500,44500,0
20241021,195500,11133528900,44500,44500,44500,44500,0
20241021,195400,11133528900,44500,44500,44500,44500,0
20241021,195300,11133528900,44500,44500,44500,44500,0
20241021,195200,11133528900,44500,44500,44500,44500,0
20241021,195100,11133528900,44500,44500,44500,44500,0
20241021,195000,11133528900,44500,44500,44500,44500,0
20241021,194900,11133528900,44500,44500,44500,44500,0
20241021,194800,11133528900,44500,44500,44500,44500,6428
20241021,194700,11133528900,44500,44500,44500,44500,0
20241021,194600,11133528900,44500,44500,44500,44500,0
20241021,194500,11133528900,44500,44500,44500,44500,0
20241021,194400,11133528900,44500,44500,44500,44500,0
20241021,194300,11133528900,44500,44500,44500,44500,0
20241021,194200,11133528900,44500,44500,44500,44500,0
20241021,194100,11133528900,44500,44500,44500,44500,0
20241021,194000,11133528900,44500,44500,44500,44500,0
20241021,193900,11133528900,44500,44500,44500,44500,0
20241021,193800,11133528900,44500,44500,44500,44500,0
20241021,193700,11133528900,44500,44500,44500,44500,0
20241021,193600,11133528900,44500,44500,44500,44500,0
20241021,193500,11133528900,44500,44500,44500,44500,0
20241021,193400,11133528900,44500,44500,44500,44500,0
20241021,193300,11133528900,44500,44500,44500,44500,0
20241021,193200,11133528900,44500,44500,44500,44500,0
20241021,193100,11133528900,44500,44500,44500,44500,0
20241021,193000,11133528900,44500,44500,44500,44500,0
20241021,192900,11133528900,44500,44500,44500,44500,0
20241021,192800,11133528900,44500,44500,44500,44500,0
20241021,192700,11133528900,44500,44500,44500,44500,0
20241021,192600,11133528900,44500,44500,44500,44500,0
20241021,192500,11133528900,44500,44500,44500,44500,0
20241021,192400,11133528900,44500,44500,44500,44500,0
20241021,192300,11133528900,44500,44500,44500,44500,0
20241021,192200,11133528900,44500,44500,44500,44500,0
20241021,192100,11133528900,44500,44500,44500,44500,0
20241021,192000,11133528900,44500,44500,44500,44500,0
20241021,191900,11133528900,44500,44500,44500,44500,0
20241021,191800,11133528900,44500,44500,44500,44500,6428
20241021,191700,11133528900,44500,44500,44500,44500,0
20241021,191600,11133528900,44500,44500,44500,44500,0
20241021,191500,11133528900,44500,44500,44500,44500,0
20241021,191400,11133528900,44500,44500,44500,44500,0
20241021,191300,11133528900,44500,44500,44500,44500,0
20241021,191200,11133528900,44500,44500,44500,44500,0
20241021,191100,11133528900,44500,44500,44500,44500,0
20241021,191000,11133528900,44500,44500,44500,44500,0
20241021,190900,11133528900,44500,44500,44500,44500,0
20241021,190800,11133528900,44500,44500,44500,44500,0
20241021,190700,11133528900,44500,44500,44500,44500,0
20241021,190600,11133528900,44500,44500,44500,44500,0
20241021,190500,11133528900,44500,44500,44500,44500,0
20241021,190400,11133528900,44500,44500,44500,44500,0
20241021,190300,11133528900,44500,44500,44500,44500,0
20241021,190200,11133528900,44500,44500,44500,44500,0
20241021,190100,11133528900,44500,44500,44500,44500,0
20241021,190000,11133528900,44500,44500,44500,44500,0
20241021,185900,11133528900,44500,44500,44500,44500,0
20241021,185800,11133528900,44500,44500,44500,44500,0
20241021,185700,11133528900,44500,44500,44500,44500,0
20241021,185600,11133528900,44500,44500,44500,44500,0
20241021,185500,11133528900,44500,44500,44500,44500,0
20241021,185400,11133528900,44500,44500,44500,44500,0
20241021,185300,11133528900,44500,44500,44500,44500,0
20241021,185200,11133528900,44500,44500,44500,44500,0
20241021,185100,11133528900,44500,44500,44500,44500,0
20241021,185000,11133528900,44500,44500,44500,44500,0
20241021,184900,11133528900,44500,44500,44500,44500,0
20241021,184800,11133528900,44500,44500,44500,44500,6428
20241021,184700,11133528900,44500,44500,44500,44500,0
20241021,184600,11133528900,44500,44500,44500,44500,0
20241021,184500,11133528900,44500,44500,44500,44500,0
20241021,184400,11133528900,44500,44500,44500,44500,0
20241021,184300,11133528900,44500,44500,44500,44500,0
20241021,184200,11133528900,44500,44500,44500,44500,0
20241021,184100,11133528900,44500,44500,44500,44500,0
20241021,184000,11133528900,44500,44500,44500,44500,0
20241021,183900,11133528900,44500,44500,44500,44500,0
20241021,183800,11133528900,44500,44500,44500,44500,0
20241021,183700,11133528900,44500,44500,44500,44500,0
20241021,183600,11133528900,44500,44500,44500,44500,0
20241021,183500,11133528900,44500,44500,44500,44500,0
20241021,183400,11133528900,44500,44500,44500,44500,0
20241021,183300,11133528900,44500,44500,44500,44500,0
20241021,183200,11133528900,44500,44500,44500,44500,0
20241021,183100,11133528900,44500,44500,44500,44500,0
20241021,183000,11133528900,44500,44500,44500,44500,0
20241021,182900,11133528900,44500,44500,44500,44500,0
20241021,182800,11133528900,44500,44500,44500,44500,0
20241021,182700,11133528900,44500,44500,44500,44500,0
20241021,182600,11133528900,44500,44500,44500,44500,0
20241021,182500,11133528900,44500,44500,44500,44500,0
20241021,182400,11133528900,44500,44500,44500,44500,0
20241021,182300,11133528900,44500,44500,44500,44500,0
20241021,182200,11133528900,44500,44500,44500,44500,0
20241021,182100,11133528900,44500,44500,44500,44500,0
20241021,182000,11133528900,44500,44500,44500,44500,0
20241021,181900,11133528900,44500,44500,44500,44500,0
20241021,181800,11133528900,44500,44500,44500,44500,6428
20241021,181700,11133528900,44500,44500,44500,44500,0
20241021,181600,11133528900,44500,44500,44500,44500,0
20241021,181500,11133528900,44500,44500,44500,44500,0
20241021,181400,11133528900,44500,44500,44500,44500,0
20241021,181300,11133528900,44500,44500,44500,44500,0
20241021,181200,11133528900,44500,44500,44500,44500,0
20241021,181100,11133528900,44500,44500,44500,44500,0
20241021,181000,11133528900,44500,44500,44500,44500,0
20241021,180900,11133528900,44500,44500,44500,44500,0
20241021,180800,11133528900,44500,44500,44500,44500,0
20241021,180700,11133528900,44500,44500,44500,44500,0
20241021,180600,11133528900,44500,44500,44500,44500,0
20241021,180500,11133528900,44500,44500,44500,44500,0
20241021,180400,11133528900,44500,44500,44500,44500,0
20241021,180300,11133528900,44500,44500,44500,44500,0
20241021,180200,11133528900,44500,44500,44500,44500,0
20241021,180100,11133528900,44500,44500,44500,44500,0
20241021,180000,11133528900,44500,44500,44500,44500,0
20241021,175900,11133528900,44500,44500,44500,44500,0
20241021,175800,11133528900,44500,44500,44500,44500,0
20241021,175700,11133528900,44500,44500,44500,44500,0
20241021,175600,11133528900,44500,44500,44500,44500,0
20241021,175500,11133528900,44500,44500,44500,44500,0
20241021,175400,11133528900,44500,44500,44500,44500,0
20241021,175300,11133528900,44500,44500,44500,44500,0
20241021,175200,11133528900,44500,44500,44500,44500,0
20241021,175100,11133528900,44500,44500,44500,44500,0
20241021,175000,11133528900,44500,44500,44500,44500,0
20241021,174900,11133528900,44500,44500,44500,44500,0
20241021,174800,11133528900,44500,44500,44500,44500,6428
20241021,174700,11133528900,44500,44500,44500,44500,0
20241021,174600,11133528900,44500,44500,44500,44500,0
20241021,174500,11133528900,44500,44500,44500,44500,0
20241021,174400,11133528900,44500,44500,44500,44500,0
20241021,174300,11133528900,44500,44500,44500,44500,0
20241021,174200,11133528900,44500,44500,44500,44500,0
20241021,174100,11133528900,44500,44500,44500,44500,0
20241021,174000,11133528900,44500,44500,44500,44500,0
20241021,173900,11133528900,44500,44500,44500,44500,0
20241021,173800,11133528900,44500,44500,44500,44500,0
20241021,173700,11133528900,44500,44500,44500,44500,0
20241021,173600,11133528900,44500,44500,44500,44500,0
20241021,173500,11133528900,44500,44500,44500,44500,0
20241021,173400,11133528900,44500,44500,44500,44500,0
20241021,173300,11133528900,44500,44500,44500,44500,0
20241021,173200,11133528900,44500,44500,44500,44500,0
20241021,173100,11133528900,44500,44500,44500,44500,0
20241021,173000,11133528900,44500,44500,44500,44500,0
20241021,172900,11133528900,44500,44500,44500,44500,0
20241021,172800,11133528900,44500,44500,44500,44500,0
20241021,172700,11133528900,44500,44500,44500,44500,0
20241021,172600,11133528900,44500,44500,44500,44500,0
20241021,172500,11133528900,44500,44500,44500,44500,0
20241021,172400,11133528900,44500,44500,44500,44500,0
20241021,172300,11133528900,44500,44500,44500,44500,0
20241021,172200,11133528900,44500,44500,44500,44500,0
20241021,172100,11133528900,44500,44500,44500,44500,0
20241021,172000,11133528900,44500,44500,44500,44500,0
20241021,171900,11133528900,44500,44500,44500,44500,0
20241021,171800,11133528900,44500,44500,44500,44500,6428
20241021,171700,11133528900,44500,44500,44500,44500,0
20241021,171600,11133528900,44500,44500,44500,44500,0
20241021,171500,11133528900,44500,44500,44500,44500,0
20241021,171400,11133528900,44500,44500,44500,44500,0
20241021,171300,11133528900,44500,44500,44500,44500,0
20241021,171200,11133528900,44500,44500,44500,44500,0
20241021,171100,11133528900,44500,44500,44500,44500,0
20241021,171000,11133528900,44500,44500,44500,44500,0
20241021,170900,11133528900,44500,44500,44500,44500,0
20241021,170800,11133528900,44500,44500,44500,44500,0
20241021,170700,11133528900,44500,44500,44500,44500,0
20241021,170600,11133528900,44500,44500,44500,44500,0
20241021,170500,11133528900,44500,44500,44500,44500,0
20241021,170400,11133528900,44500,44500,44500,44500,0
20241021,170300,11133528900,44500,44500,44500,44500,0
20241021,170200,11133528900,44500,44500,44500,44500,0
20241021,170100,11133528900,44500,44500,44500,44500,0
20241021,170000,11133528900,44500,44500,44500,44500,0
20241021,165900,11133528900,44500,44500,44500,44500,0
20241021,165800,11133528900,44500,44500,44500,44500,0
20241021,165700,11133528900,44500,44500,44500,44500,0
20241021,165600,11133528900,44500,44500,44500,44500,0
20241021,165500,11133528900,44500,44500,44500,44500,0
20241021,165400,11133528900,44500,44500,44500,44500,0
20241021,165300,11133528900,44500,44500,44500,44500,0
20241021,165200,11133528900,44500,44500,44500,44500,0
20241021,165100,11133528900,44500,44500,44500,44500,0
20241021,165000,11133528900,44500,44500,44500,44500,0
20241021,164900,11133528900,44500,44500,44500,44500,0
20241021,164800,11133528900,44500,44500,44500,44500,6428
20241021,164700,11133528900,44500,44500,44500,44500,0
20241021,164600,11133528900,44500,44500,44500,44500,0
20241021,164500,11133528900,44500,44500,44500,44500,0
20241021,164400,11133528900,44500,44500,44500,44500,0
20241021,164300,11133528900,44500,44500,44500,44500,0
20241021,164200,11133528900,44500,44500,44500,44500,0
20241021,164100,11133528900,44500,44500,44500,44500,0
20241021,164000,11133528900,44500,44500,44500,44500,0
20241021,163900,11133528900,44500,44500,44500,44500,0
20241021,163800,11133528900,44500,44500,44500,44500,0
20241021,163700,11133528900,44500,44500,44500,44500,0
20241021,163600,11133528900,44500,44500,44500,44500,0
20241021,163500,11133528900,44500,44500,44500,44500,0
20241021,163400,11133528900,44500,44500,44500,44500,0
20241021,163300,11133528900,44500,44500,44500,44500,0
20241021,163200,11133528900,44500,44500,44500,44500,0
20241021,163100,11133528900,44500,44500,44500,44500,0
20241021,163000,11133528900,44500,44500,44500,44500,0
20241021,162900,11133528900,44500,44500,44500,44500,0
20241021,162800,11133528900,44500,44500,44500,44500,0
20241021,162700,11133528900,44500,44500,44500,44500,0
20241021,162600,11133528900,44500,44500,44500,44500,0
20241021,162500,11133528900,44500,44500,44500,44500,0
20241021,162400,11133528900,44500,44500,44500,44500,0
20241021,162300,11133528900,44500,44500,44500,44500,0
20241021,162200,11133528900,44500,44500,44500,44500,0
20241021,162100,11133528900,44500,44500,44500,44500,0
20241021,162000,11133528900,44500,44500,44500,44500,0
20241021,161900,11133528900,44500,44500,44500,44500,0
20241021,161800,11133528900,44500,44500,44500,44500,6428
20241021,161700,11133528900,44500,44500,44500,44500,0
20241021,161600,11133528900,44500,44500,44500,44500,0
20241021,161500,11133528900,44500,44500,44500,44500,0
20241021,161400,11133528900,44500,44500,44500,44500,0
20241021,161300,11133528900,44500,44500,44500,44500,0
20241021,161200,11133528900,44500,44500,44500,44500,0
20241021,161100,11133528900,44500,44500,44500,44500,0
20241021,161000,11133528900,44500,44500,44500,44500,0
20241021,160900,11133528900,44500,44500,44500,44500,0
20241021,160800,11133528900,44500,44500,44500,44500,0
20241021,160700,11133528900,44500,44500,44500,44500,0
20241021,160600,11133528900,44500,44500,44500,44500,0
20241021,160500,11133528900,44500,44500,44500,44500,0
20241021,160400,11133528900,44500,44500,44500,44500,0
20241021,160300,11133528900,44500,44500,44500,44500,0
20241021,160200,11133528900,44500,44500,44500,44500,0
20241021,160100,11133528900,44500,44500,44500,44500,0
20241021,160000,11133528900,44500,44500,44500,44500,0
20241021,155900,11133528900,44500,44500,44500,44500,0
20241021,155800,11133528900,44500,44500,44500,44500,0
20241021,155700,11133528900,44500,44500,44500,44500,0
20241021,155600,11133528900,44500,44500,44500,44500,0
20241021,155500,11133528900,44500,44500,44500,44500,0
20241021,155400,11133528900,44500,44500,44500,44500,0
20241021,155300,11133528900,44500,44500,44500,44500,0
20241021,155200,11133528900,44500,44500,44500,44500,0
20241021,155100,11133528900,44500,44500,44500,44500,0
20241021,155000,11133528900,44500,44500,44500,44500,0
20241021,154900,11133528900,44500,44500,44500,44500,0
20241021,154800,11133528900,44500,44500,44500,44500,6428
20241021,154700,11133528900,44500,44500,44500,44500,0
20241021,154600,11133528900,44500,44500,44500,44500,0
20241021,154500,11133528900,44500,44500,44500,44500,0
20241021,154400,11133528900,44500,44500,44500,44500,0
20241021,154300,11133528900,44500,44500,44500,44500,0
20241021,154200,11133528900,44500,44500,44500,44500,0
20241021,154100,11133528900,44500,44500,44500,44500,0
20241021,154000,11133528900,44500,44500,44500,44500,0
20241021,153900,11133528900,44500,44500,44500,44500,0
20241021,153800,11133528900,44500,44500,44500,44500,0
20241021,153700,11133528900,44500,44500,44500,44500,0
20241021,153600,11133528900,44500,44500,44500,44500,0
20241021,153500,11133528900,44500,44500,44500,44500,0
20241021,153400,11133528900,44500,44500,44500,44500,0
20241021,153300,11133528900,44500,44500,44500,44500,0
20241021,153200,11133528900,44500,44500,44500,44500,0
20241021,153100,11133528900,44500,44500,44500,44500,0
20241021,153000,11133528900,44500,44500,44500,44500,6428
20241021,152900,10847482900,44600,44600,44600,44600,0
20241021,152800,10847482900,44600,44600,44600,44600,0
20241021,152700,10847482900,44600,44600,44600,44600,0
20241021,152600,10847482900,44600,44600,44600,44600,0
20241021,152500,10847482900,44600,44600,44600,44600,0
20241021,152400,10847482900,44600,44600,44600,44600,0
20241021,152300,10847482900,44600,44600,44600,44600,0
20241021,152200,10847482900,44600,44600,44600,44600,0
20241021,152100,10847482900,44600,44600,44600,44600,0
20241021,152000,10847482900,44600,44600,44600,44600,0
20241021,151900,10847482900,44600,44550,44650,44550,1037
20241021,151800,10801218500,44600,44650,44650,44600,517
20241021,151700,10778160250,44650,44600,44650,44600,429
20241021,151600,10759026650,44600,44600,44600,44600,562
20241021,151500,10733961450,44600,44650,44650,44600,97
20241021,151400,10729630700,44600,44600,44600,44550,151
20241021,151300,10722896900,44600,44600,44650,44550,1101
20241021,151200,10673794200,44650,44650,44700,44600,191
20241021,151100,10665266550,44650,44600,44650,44600,421
20241021,151000,10646469400,44600,44600,44650,44550,221
20241021,150900,10636610500,44550,44550,44550,44550,173
20241021,150800,10628903350,44550,44550,44600,44550,160
20241021,150700,10621774150,44500,44500,44550,44500,542
20241021,150600,10597653450,44500,44500,44550,44500,442
20241021,150500,10577975100,44550,44550,44600,44500,617
20241021,150400,10550504650,44550,44550,44650,44500,1108
20241021,150300,10501106950,44550,44550,44600,44500,594
20241021,150200,10474644000,44550,44600,44600,44450,404
20241021,150100,10456658550,44600,44600,44650,44600,331
20241021,150000,10441885100,44600,44550,44600,44500,803
20241021,145900,10406080000,44550,44600,44650,44550,297
20241021,145800,10392836750,44600,44600,44600,44600,293
20241021,145700,10379768950,44600,44550,44600,44500,298
20241021,145600,10366490050,44600,44550,44600,44550,461
20241021,145500,10345939250,44550,44450,44550,44450,376
20241021,145400,10329202100,44400,44450,44450,44400,474
20241021,145300,10308144100,44450,44450,44450,44450,398
20241021,145200,10290453000,44450,44450,44450,44400,180
20241021,145100,10282457800,44450,44450,44500,44450,89
20241021,145000,10278501700,44400,44400,44400,44350,527
20241021,144900,10255126800,44350,44350,44350,44300,822
20241021,144800,10218674550,44350,44450,44450,44300,4473
20241021,144700,10020305350,44450,44500,44500,44450,739
20241021,144600,9987453400,44450,44450,44500,44450,65
20241021,144500,9984564000,44450,44500,44500,44450,178
20241021,144400,9976651850,44500,44400,44500,44400,591
20241021,144300,9950394350,44400,44500,44500,44400,891
20241021,144200,9910827550,44500,44450,44500,44450,92
20241021,144100,9906735950,44450,44500,44550,44450,504
20241021,144000,9884331900,44500,44550,44600,44450,1883
20241021,143900,9800520800,44550,44600,44600,44550,33
20241021,143800,9799049900,44550,44650,44650,44550,2983
20241021,143700,9665981100,44650,44700,44700,44650,70
20241021,143600,9662855500,44700,44650,44700,44650,137
20241021,143500,9656735450,44650,44700,44700,44650,92
20241021,143400,9652626400,44650,44650,44700,44650,74
20241021,143300,9649322100,44650,44650,44700,44650,59
20241021,143200,9646687550,44650,44650,44650,44650,682
20241021,143100,9616236250,44700,44650,44700,44650,148
20241021,143000,9609626900,44700,44650,44700,44650,687
20241021,142900,9578922850,44650,44650,44650,44650,61
20241021,142800,9576199200,44650,44650,44700,44650,190
20241021,142700,9567715500,44650,44700,44700,44650,128
20241021,142600,9562000250,44650,44650,44650,44600,222
20241021,142500,9552088650,44600,44650,44650,44600,104
20241021,142400,9547449600,44600,44600,44600,44600,71
20241021,142300,9544283000,44600,44700,44700,44600,379
20241021,142200,9527376200,44650,44650,44650,44600,233
20241021,142100,9516980000,44650,44650,44650,44600,396
20241021,142000,9499304750,44700,44650,44700,44600,143
20241021,141900,9492926250,44650,44650,44700,44650,186
20241021,141800,9484621300,44650,44650,44650,44650,157
20241021,141700,9477611250,44650,44600,44650,44600,680
20241021,141600,9447262100,44600,44600,44600,44600,1162
20241021,141500,9395436900,44600,44650,44650,44600,95
20241021,141400,9391199600,44650,44650,44650,44600,104
20241021,141300,9386558250,44650,44650,44650,44650,1147
20241021,141200,9335344700,44650,44700,44700,44650,68
20241021,141100,9332307600,44700,44700,44700,44650,270
20241021,141000,9320239300,44700,44700,44700,44650,681
20241021,140900,9289819150,44750,44700,44750,44650,286
20241021,140800,9277035500,44700,44700,44700,44650,436
20241021,140700,9257550450,44750,44750,44750,44700,34
20241021,140600,9256029650,44750,44750,44750,44700,36
20241021,140500,9254420300,44700,44750,44750,44700,296
20241021,140400,9241176800,44750,44750,44750,44750,98
20241021,140300,9236791300,44750,44800,44800,44750,99
20241021,140200,9232361000,44750,44750,44750,44750,95
20241021,140100,9228109750,44750,44750,44800,44750,67
20241021,140000,9225110900,44800,44750,44800,44700,148
20241021,135900,9218486100,44700,44700,44700,44700,78
20241021,135800,9214999500,44700,44700,44700,44650,156
20241021,135700,9208028750,44700,44650,44700,44650,321
20241021,135600,9193694750,44650,44600,44650,44600,108
20241021,135500,9188875850,44600,44600,44650,44600,61
20241021,135400,9186154650,44650,44600,44650,44600,106
20241021,135300,9181424150,44650,44650,44650,44600,212
20241021,135200,9171960650,44650,44650,44650,44600,35
20241021,135100,9170399050,44600,44600,44650,44600,98
20241021,135000,9166027400,44650,44650,44650,44600,297
20241021,134900,9152767450,44650,44600,44650,44600,186
20241021,134800,9144467550,44650,44650,44650,44600,278
20241021,134700,9132065600,44600,44600,44650,44600,207
20241021,134600,9122830800,44600,44650,44650,44600,136
20241021,134500,9116763550,44650,44600,44650,44600,61
20241021,134400,9114040600,44600,44650,44650,44600,250
20241021,134300,9102879800,44650,44650,44650,44600,186
20241021,134200,9094580750,44650,44650,44650,44650,72
20241021,134100,9091365950,44650,44650,44650,44600,1035
20241021,134000,9045177500,44650,44650,44700,44650,252
20241021,133900,9033925400,44700,44700,44700,44700,266
20241021,133800,9022035200,44700,44750,44750,44700,87
20241021,133700,9018146150,44750,44750,44750,44700,68
20241021,133600,9015106300,44700,44750,44750,44700,82
20241021,133500,9011439350,44700,44750,44750,44700,27
20241021,133400,9010231650,44750,44800,44800,44750,105
20241021,133300,9005531750,44800,44800,44850,44750,232
20241021,133200,8995136750,44800,44800,44800,44800,205
20241021,133100,8985952750,44800,44750,44800,44750,438
20241021,133000,8966334850,44800,44800,44800,44750,117
20241021,132900,8961093550,44850,44850,44900,44800,1267
20241021,132800,8904290150,44800,44750,44850,44750,827
20241021,132700,8867215450,44750,44750,44800,44700,510
20241021,132600,8844381400,44700,44700,44700,44600,1186
20241021,132500,8791375300,44650,44650,44650,44600,397
20241021,132400,8773650000,44650,44500,44650,44450,665
20241021,132300,8744022900,44500,44500,44500,44450,129
20241021,132200,8738284000,44500,44500,44500,44450,351
20241021,132100,8722666150,44450,44500,44500,44450,186
20241021,132000,8714393200,44500,44500,44500,44450,210
20241021,131900,8705054800,44500,44450,44500,44450,68
20241021,131800,8702032150,44450,44450,44450,44450,503
20241021,131700,8679673800,44500,44500,44500,44500,22
20241021,131600,8678694800,44500,44450,44500,44400,489
20241021,131500,8656959100,44450,44400,44450,44350,271
20241021,131400,8644928000,44400,44400,44400,44350,129
20241021,131300,8639201450,44400,44350,44450,44350,152
20241021,131200,8632454150,44350,44400,44400,44350,806
20241021,131100,8596668300,44400,44450,44450,44400,435
20241021,131000,8577354250,44450,44450,44450,44450,223
20241021,130900,8567441900,44450,44450,44500,44450,599
20241021,130800,8540816300,44450,44450,44450,44450,211
20241021,130700,8531437350,44450,44400,44450,44400,98
20241021,130600,8527086100,44400,44400,44400,44400,90
20241021,130500,8523090100,44400,44450,44450,44400,137
20241021,130400,8517007200,44450,44450,44450,44400,299
20241021,130300,8503717400,44450,44450,44500,44400,397
20241021,130200,8486071100,44400,44400,44400,44400,56
20241021,130100,8483584700,44400,44400,44400,44350,470
20241021,130000,8462717850,44400,44400,44400,44400,509
20241021,125900,8440118250,44450,44400,44500,44400,212
20241021,125800,8430702400,44400,44350,44400,44350,11
20241021,125700,8430214050,44350,44400,44400,44350,113
20241021,125600,8425199750,44400,44400,44450,44400,508
20241021,125500,8402642050,44450,44450,44450,44400,336
20241021,125400,8387706950,44450,44450,44500,44450,417
20241021,125300,8369171200,44500,44500,44500,44500,267
20241021,125200,8357289700,44500,44500,44550,44500,112
20241021,125100,8352304700,44550,44550,44550,44550,40
20241021,125000,8350522700,44550,44600,44600,44550,419
20241021,124900,8331849600,44550,44550,44600,44550,140
20241021,124800,8325612550,44600,44550,44600,44550,197
20241021,124700,8316836150,44550,44500,44550,44500,71
20241021,124600,8313676100,44500,44550,44550,44500,63
20241021,124500,8310869600,44500,44550,44550,44500,249
20241021,124400,8299787000,44500,44400,44500,44350,2651
20241021,124300,8181868700,44400,44350,44400,44350,521
20241021,124200,8158760000,44350,44400,44400,44350,259
20241021,124100,8147263250,44400,44400,44450,44400,1029
20241021,124000,8101556450,44400,44450,44450,44400,81
20241021,123900,8097959300,44400,44400,44450,44400,98
20241021,123800,8093607850,44450,44400,44450,44400,111
20241021,123700,8088678600,44400,44400,44400,44350,398
20241021,123600,8071011450,44400,44350,44400,44300,318
20241021,123500,8056917250,44300,44250,44350,44250,479
20241021,123400,8035701150,44300,44300,44350,44250,1556
20241021,123300,7966798200,44300,44350,44350,44250,2097
20241021,123200,7873898550,44350,44400,44400,44300,521
20241021,123100,7850807300,44350,44400,44400,44300,4717
20241021,123000,7641653550,44400,44400,44450,44400,2729
20241021,122900,7520485900,44450,44450,44450,44400,31
20241021,122800,7519108000,44400,44450,44500,44400,864
20241021,122700,7480703550,44450,44500,44500,44450,3967
20241021,122600,7304212200,44500,44550,44550,44500,204
20241021,122500,7295132600,44550,44550,44550,44550,2478
20241021,122400,7184737700,44550,44600,44600,44550,316
20241021,122300,7170654300,44600,44650,44650,44600,83
20241021,122200,7166952400,44600,44600,44650,44600,54
20241021,122100,7164543950,44600,44600,44600,44600,14
20241021,122000,7163919550,44650,44600,44650,44550,426
20241021,121900,7144921300,44650,44650,44650,44600,67
20241021,121800,7141933000,44600,44600,44650,44600,40
20241021,121700,7140148950,44600,44600,44600,44550,177
20241021,121600,7132259150,44600,44600,44600,44550,50
20241021,121500,7130029900,44550,44600,44600,44550,81
20241021,121400,7126421300,44600,44550,44600,44550,12
20241021,121300,7125886650,44600,44600,44600,44600,614
20241021,121200,7098502250,44600,44600,44600,44550,260
20241021,121100,7086910250,44550,44550,44600,44550,471
20241021,121000,7065925850,44550,44550,44550,44550,44
20241021,120900,7063965650,44550,44550,44600,44550,270
20241021,120800,7051936550,44600,44650,44650,44600,1970
20241021,120700,6964074400,44600,44650,44650,44600,97
20241021,120600,6959745800,44650,44650,44700,44650,123
20241021,120500,6954253800,44600,44600,44650,44600,68
20241021,120400,6951220700,44650,44650,44650,44600,158
20241021,120300,6944172000,44650,44600,44650,44600,261
20241021,120200,6932520700,44650,44650,44700,44600,162
20241021,120100,6925287750,44650,44700,44700,44650,361
20241021,120000,6909168650,44650,44700,44700,44650,188
20241021,115900,6900773250,44650,44650,44700,44650,70
20241021,115800,6897647700,44650,44650,44700,44650,69
20241021,115700,6894566200,44700,44600,44700,44600,50
20241021,115600,6892335800,44650,44650,44700,44650,283
20241021,115500,6879698800,44650,44700,44700,44650,272
20241021,115400,6867553950,44650,44650,44650,44650,247
20241021,115300,6856525400,44650,44650,44700,44650,88
20241021,115200,6852596050,44650,44700,44700,44650,148
20241021,115100,6845983000,44700,44650,44700,44650,18
20241021,115000,6845178700,44650,44600,44700,44600,634
20241021,114900,6816870100,44650,44650,44650,44600,452
20241021,114800,6796688350,44600,44600,44600,44600,65
20241021,114700,6793789350,44650,44650,44650,44650,37
20241021,114600,6792137300,44650,44650,44650,44650,50
20241021,114500,6789904800,44650,44650,44700,44650,294
20241021,114400,6776777600,44650,44650,44650,44650,167
20241021,114300,6769321050,44650,44650,44650,44600,171
20241021,114200,6761688500,44600,44650,44650,44600,284
20241021,114100,6749020450,44600,44600,44600,44600,773
20241021,114000,6714544650,44550,44550,44600,44550,342
20241021,113900,6699302500,44550,44600,44600,44550,116
20241021,113800,6694134650,44550,44550,44600,44550,108
20241021,113700,6689323050,44550,44600,44600,44550,24
20241021,113600,6688253400,44600,44550,44600,44550,175
20241021,113500,6680457050,44600,44600,44600,44550,49
20241021,113400,6678273900,44550,44650,44650,44550,1148
20241021,113300,6627106600,44650,44650,44650,44650,120
20241021,113200,6621748600,44650,44650,44650,44600,23
20241021,113100,6620721950,44650,44650,44650,44650,156
20241021,113000,6613756550,44650,44650,44650,44650,254
20241021,112900,6602415450,44650,44600,44650,44600,199
20241021,112800,6593530400,44650,44650,44650,44650,262
20241021,112700,6581832100,44650,44550,44650,44550,382
20241021,112600,6564799150,44550,44600,44600,44550,97
20241021,112500,6560477700,44600,44600,44600,44550,192
20241021,112400,6551922350,44550,44550,44600,44550,35
20241021,112300,6550363050,44550,44600,44600,44550,305
20241021,112200,6536763100,44550,44550,44550,44550,120
20241021,112100,6531417100,44550,44550,44550,44500,899
20241021,112000,6491369600,44550,44600,44600,44550,85
20241021,111900,6487582750,44550,44550,44550,44550,62
20241021,111800,6484820650,44550,44500,44550,44500,605
20241021,111700,6457880650,44500,44550,44550,44500,250
20241021,111600,6446749350,44550,44550,44550,44500,550
20241021,111500,6422250800,44550,44600,44600,44500,179
20241021,111400,6414279200,44600,44600,44600,44500,1704
20241021,111300,6338364800,44600,44600,44600,44600,607
20241021,111200,6311292600,44600,44650,44650,44600,152
20241021,111100,6304510800,44650,44650,44650,44600,156
20241021,111000,6297547600,44650,44600,44650,44600,22
20241021,110900,6296566200,44600,44600,44600,44600,144
20241021,110800,6290143800,44600,44600,44600,44600,171
20241021,110700,6282517200,44600,44600,44650,44600,827
20241021,110600,6245631800,44600,44650,44650,44600,115
20241021,110500,6240499350,44650,44650,44650,44600,85
20241021,110400,6236705800,44650,44650,44700,44650,576
20241021,110300,6210985750,44650,44700,44700,44650,1762
20241021,110200,6132232250,44750,44750,44750,44700,57
20241021,110100,6129681550,44750,44750,44750,44700,318
20241021,110000,6115455050,44750,44750,44750,44700,166
20241021,105900,6108029500,44750,44800,44800,44700,234
20241021,105800,6097561550,44800,44750,44800,44750,122
20241021,105700,6092100850,44750,44700,44750,44700,167
20241021,105600,6084633800,44700,44700,44800,44700,142
20241021,105500,6078279100,44800,44700,44800,44700,9
20241021,105400,6077876600,44700,44800,44850,44700,960
20241021,105300,6034928250,44800,44750,44800,44750,248
20241021,105200,6023818400,44800,44850,44850,44800,189
20241021,105100,6015348300,44850,44800,44850,44750,667
20241021,105000,5985465700,44750,44650,44750,44650,2487
20241021,104900,5874223750,44650,44700,44700,44650,183
20241021,104800,5866048950,44650,44650,44650,44600,631
20241021,104700,5837875100,44600,44600,44650,44550,468
20241021,104600,5817008350,44600,44600,44650,44600,278
20241021,104500,5804604550,44650,44600,44650,44600,53
20241021,104400,5802238450,44650,44650,44650,44600,122
20241021,104300,5796795450,44650,44650,44650,44600,42
20241021,104200,5794921850,44600,44550,44600,44550,245
20241021,104100,5784001700,44550,44550,44550,44500,596
20241021,104000,5757469250,44600,44550,44600,44500,148
20241021,103900,5750881200,44600,44600,44600,44500,530
20241021,103800,5727286350,44550,44600,44600,44550,344
20241021,103700,5711960100,44650,44600,44650,44550,1110
20241021,103600,5662487150,44650,44600,44700,44600,430
20241021,103500,5643288150,44650,44600,44650,44600,448
20241021,103400,5623307150,44600,44550,44600,44550,158
20241021,103300,5616263050,44600,44650,44650,44600,180
20241021,103200,5608234300,44600,44600,44600,44600,180
20241021,103100,5600206300,44600,44550,44650,44500,432
20241021,103000,5580944800,44550,44550,44600,44550,110
20241021,102900,5576044200,44600,44550,44600,44500,1187
20241021,102800,5523180850,44600,44550,44650,44550,1422
20241021,102700,5459784950,44550,44550,44550,44500,283
20241021,102600,5447181800,44550,44550,44600,44500,762
20241021,102500,5413234250,44600,44550,44600,44550,11
20241021,102400,5412743850,44550,44500,44550,44500,373
20241021,102300,5396127950,44500,44500,44550,44500,177
20241021,102200,5388243400,44550,44550,44550,44500,1006
20241021,102100,5343435050,44550,44550,44550,44500,740
20241021,102000,5310468550,44550,44550,44600,44550,180
20241021,101900,5302448300,44600,44550,44600,44550,246
20241021,101800,5291488700,44550,44550,44550,44550,230
20241021,101700,5281242200,44550,44550,44550,44500,297
20241021,101600,5268015600,44550,44600,44650,44500,2543
20241021,101500,5154749200,44600,44600,44650,44600,784
20241021,101400,5119782550,44600,44600,44600,44600,480
20241021,101300,5098374550,44550,44600,44600,44550,416
20241021,101200,5079823050,44600,44600,44650,44550,673
20241021,101100,5049814000,44650,44650,44650,44650,52
20241021,101000,5047492200,44600,44600,44600,44550,1004
20241021,100900,5002718100,44600,44600,44650,44600,116
20241021,100800,4997542950,44600,44650,44650,44600,171
20241021,100700,4989910650,44650,44600,44650,44600,394
20241021,100600,4972333450,44600,44750,44750,44550,2964
20241021,100500,4840004150,44750,44750,44750,44700,617
20241021,100400,4812397300,44800,44700,44800,44650,1382
20241021,100300,4750626750,44650,44650,44700,44650,249
20241021,100200,4739499100,44650,44700,44700,44650,605
20241021,100100,4712479450,44700,44650,44700,44650,167
20241021,100000,4705014850,44600,44650,44650,44550,1868
20241021,095900,4621698550,44700,44650,44700,44550,1591
20241021,095800,4550736250,44650,44700,44700,44650,2941
20241021,095700,4419381150,44700,44700,44750,44700,705
20241021,095600,4387865100,44700,44800,44850,44700,1943
20241021,095500,4300877900,44800,44850,44850,44750,501
20241021,095400,4278432650,44800,44800,44800,44800,310
20241021,095300,4264544650,44800,44800,44800,44750,612
20241021,095200,4237133400,44800,44750,44800,44750,611
20241021,095100,4209788750,44750,44800,44800,44750,482
20241021,095000,4188211450,44750,44750,44800,44750,626
20241021,094900,4160189950,44750,44800,44800,44700,356
20241021,094800,4144272450,44800,44650,44800,44600,723
20241021,094700,4111930850,44650,44850,44850,44650,1954
20241021,094600,4024500300,44850,44900,44950,44850,713
20241021,094500,3992511650,44900,44900,44900,44800,350
20241021,094400,3976811150,44850,44950,44950,44850,546
20241021,094300,3952299100,44950,45050,45050,44850,954
20241021,094200,3909385250,45000,45000,45050,44950,605
20241021,094100,3882165550,45050,44750,45050,44750,1355
20241021,094000,3821380700,44700,44700,44750,44650,705
20241021,093900,3789872150,44700,44700,44750,44600,2157
20241021,093800,3693560850,44700,44700,44750,44700,77
20241021,093700,3690117550,44750,44700,44750,44600,704
20241021,093600,3658642550,44700,44650,44700,44650,345
20241021,093500,3643225200,44650,44550,44650,44550,709
20241021,093400,3611601050,44600,44550,44600,44500,1051
20241021,093300,3564795350,44550,44550,44600,44500,2408
20241021,093200,3457576150,44600,44650,44650,44500,1878
20241021,093100,3373851100,44650,44650,44700,44600,1989
20241021,093000,3285113750,44650,44850,44850,44550,5146
20241021,092900,3055223050,44850,44900,44900,44800,584
20241021,092800,3029018700,44900,44900,44950,44800,1497
20241021,092700,2961868900,44900,45100,45100,44900,2317
20241021,092600,2857584750,45150,45150,45150,45050,1519
20241021,092500,2789047150,45150,45250,45250,45150,1744
20241021,092400,2710280300,45200,45300,45300,45200,2259
20241021,092300,2608096200,45300,45400,45400,45300,506
20241021,092200,2585158600,45400,45550,45550,45400,1286
20241021,092100,2526741650,45550,45550,45600,45450,232
20241021,092000,2516176600,45600,45550,45600,45450,1549
20241021,091900,2445656400,45550,45700,45700,45550,1147
20241021,091800,2393282600,45700,45700,45800,45600,1246
20241021,091700,2336323900,45700,45700,45800,45600,2859
20241021,091600,2205784450,45750,45650,45850,45650,3393
20241021,091500,2050529300,45650,45700,45700,45600,1954
20241021,091400,1961289550,45700,45600,45700,45550,6793
20241021,091300,1651380100,45600,45550,45700,45550,3285
20241021,091200,1501541900,45500,45400,45600,45300,2063
20241021,091100,1407772000,45450,45150,45500,45100,1976
20241021,091000,1318134750,45200,44800,45200,44800,1173
20241021,090900,1265254900,44800,44750,45000,44750,1873
20241021,090800,1181309950,44750,44750,44900,44700,2332
20241021,090700,1076955300,44800,44800,44900,44750,1317
20241021,090600,1017973300,44850,45200,45200,44850,1914
20241021,090500,931870600,45200,45050,45250,45000,1100
20241021,090400,882335600,45050,45200,45250,45050,2378
20241021,090300,774995250,45250,45150,45350,45150,2000
20241021,090200,684526000,45150,45150,45200,45000,1576
20241021,090100,613544600,45150,45350,45350,44700,3932
20241021,090000,436473900,45350,45100,45450,45100,9610