KissMeData/358570/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,212800,22796953470,15040,15040,15040,15040,16517
20241022,212700,22796953470,15040,15040,15040,15040,0
20241022,212600,22796953470,15040,15040,15040,15040,0
20241022,212500,22796953470,15040,15040,15040,15040,0
20241022,212400,22796953470,15040,15040,15040,15040,0
20241022,212300,22796953470,15040,15040,15040,15040,0
20241022,212200,22796953470,15040,15040,15040,15040,0
20241022,212100,22796953470,15040,15040,15040,15040,0
20241022,212000,22796953470,15040,15040,15040,15040,0
20241022,211900,22796953470,15040,15040,15040,15040,0
20241022,211800,22796953470,15040,15040,15040,15040,0
20241022,211700,22796953470,15040,15040,15040,15040,0
20241022,211600,22796953470,15040,15040,15040,15040,0
20241022,211500,22796953470,15040,15040,15040,15040,0
20241022,211400,22796953470,15040,15040,15040,15040,0
20241022,211300,22796953470,15040,15040,15040,15040,0
20241022,211200,22796953470,15040,15040,15040,15040,0
20241022,211100,22796953470,15040,15040,15040,15040,0
20241022,211000,22796953470,15040,15040,15040,15040,0
20241022,210900,22796953470,15040,15040,15040,15040,0
20241022,210800,22796953470,15040,15040,15040,15040,0
20241022,210700,22796953470,15040,15040,15040,15040,0
20241022,210600,22796953470,15040,15040,15040,15040,0
20241022,210500,22796953470,15040,15040,15040,15040,0
20241022,210400,22796953470,15040,15040,15040,15040,0
20241022,210300,22796953470,15040,15040,15040,15040,0
20241022,210200,22796953470,15040,15040,15040,15040,0
20241022,210100,22796953470,15040,15040,15040,15040,0
20241022,210000,22796953470,15040,15040,15040,15040,0
20241022,205900,22796953470,15040,15040,15040,15040,0
20241022,205800,22796953470,15040,15040,15040,15040,16517
20241022,205700,22796953470,15040,15040,15040,15040,0
20241022,205600,22796953470,15040,15040,15040,15040,0
20241022,205500,22796953470,15040,15040,15040,15040,0
20241022,205400,22796953470,15040,15040,15040,15040,0
20241022,205300,22796953470,15040,15040,15040,15040,0
20241022,205200,22796953470,15040,15040,15040,15040,0
20241022,205100,22796953470,15040,15040,15040,15040,0
20241022,205000,22796953470,15040,15040,15040,15040,0
20241022,204900,22796953470,15040,15040,15040,15040,0
20241022,204800,22796953470,15040,15040,15040,15040,0
20241022,204700,22796953470,15040,15040,15040,15040,0
20241022,204600,22796953470,15040,15040,15040,15040,0
20241022,204500,22796953470,15040,15040,15040,15040,0
20241022,204400,22796953470,15040,15040,15040,15040,0
20241022,204300,22796953470,15040,15040,15040,15040,0
20241022,204200,22796953470,15040,15040,15040,15040,0
20241022,204100,22796953470,15040,15040,15040,15040,0
20241022,204000,22796953470,15040,15040,15040,15040,0
20241022,203900,22796953470,15040,15040,15040,15040,0
20241022,203800,22796953470,15040,15040,15040,15040,0
20241022,203700,22796953470,15040,15040,15040,15040,0
20241022,203600,22796953470,15040,15040,15040,15040,0
20241022,203500,22796953470,15040,15040,15040,15040,0
20241022,203400,22796953470,15040,15040,15040,15040,0
20241022,203300,22796953470,15040,15040,15040,15040,0
20241022,203200,22796953470,15040,15040,15040,15040,0
20241022,203100,22796953470,15040,15040,15040,15040,0
20241022,203000,22796953470,15040,15040,15040,15040,0
20241022,202900,22796953470,15040,15040,15040,15040,0
20241022,202800,22796953470,15040,15040,15040,15040,16517
20241022,202700,22796953470,15040,15040,15040,15040,0
20241022,202600,22796953470,15040,15040,15040,15040,0
20241022,202500,22796953470,15040,15040,15040,15040,0
20241022,202400,22796953470,15040,15040,15040,15040,0
20241022,202300,22796953470,15040,15040,15040,15040,0
20241022,202200,22796953470,15040,15040,15040,15040,0
20241022,202100,22796953470,15040,15040,15040,15040,0
20241022,202000,22796953470,15040,15040,15040,15040,0
20241022,201900,22796953470,15040,15040,15040,15040,0
20241022,201800,22796953470,15040,15040,15040,15040,0
20241022,201700,22796953470,15040,15040,15040,15040,0
20241022,201600,22796953470,15040,15040,15040,15040,0
20241022,201500,22796953470,15040,15040,15040,15040,0
20241022,201400,22796953470,15040,15040,15040,15040,0
20241022,201300,22796953470,15040,15040,15040,15040,0
20241022,201200,22796953470,15040,15040,15040,15040,0
20241022,201100,22796953470,15040,15040,15040,15040,0
20241022,201000,22796953470,15040,15040,15040,15040,0
20241022,200900,22796953470,15040,15040,15040,15040,0
20241022,200800,22796953470,15040,15040,15040,15040,0
20241022,200700,22796953470,15040,15040,15040,15040,0
20241022,200600,22796953470,15040,15040,15040,15040,0
20241022,200500,22796953470,15040,15040,15040,15040,0
20241022,200400,22796953470,15040,15040,15040,15040,0
20241022,200300,22796953470,15040,15040,15040,15040,0
20241022,200200,22796953470,15040,15040,15040,15040,0
20241022,200100,22796953470,15040,15040,15040,15040,0
20241022,200000,22796953470,15040,15040,15040,15040,0
20241022,195900,22796953470,15040,15040,15040,15040,0
20241022,195800,22796953470,15040,15040,15040,15040,16517
20241022,195700,22796953470,15040,15040,15040,15040,0
20241022,195600,22796953470,15040,15040,15040,15040,0
20241022,195500,22796953470,15040,15040,15040,15040,0
20241022,195400,22796953470,15040,15040,15040,15040,0
20241022,195300,22796953470,15040,15040,15040,15040,0
20241022,195200,22796953470,15040,15040,15040,15040,0
20241022,195100,22796953470,15040,15040,15040,15040,0
20241022,195000,22796953470,15040,15040,15040,15040,0
20241022,194900,22796953470,15040,15040,15040,15040,0
20241022,194800,22796953470,15040,15040,15040,15040,0
20241022,194700,22796953470,15040,15040,15040,15040,0
20241022,194600,22796953470,15040,15040,15040,15040,0
20241022,194500,22796953470,15040,15040,15040,15040,0
20241022,194400,22796953470,15040,15040,15040,15040,0
20241022,194300,22796953470,15040,15040,15040,15040,0
20241022,194200,22796953470,15040,15040,15040,15040,0
20241022,194100,22796953470,15040,15040,15040,15040,0
20241022,194000,22796953470,15040,15040,15040,15040,0
20241022,193900,22796953470,15040,15040,15040,15040,0
20241022,193800,22796953470,15040,15040,15040,15040,0
20241022,193700,22796953470,15040,15040,15040,15040,0
20241022,193600,22796953470,15040,15040,15040,15040,0
20241022,193500,22796953470,15040,15040,15040,15040,0
20241022,193400,22796953470,15040,15040,15040,15040,0
20241022,193300,22796953470,15040,15040,15040,15040,0
20241022,193200,22796953470,15040,15040,15040,15040,0
20241022,193100,22796953470,15040,15040,15040,15040,0
20241022,193000,22796953470,15040,15040,15040,15040,0
20241022,192900,22796953470,15040,15040,15040,15040,0
20241022,192800,22796953470,15040,15040,15040,15040,16517
20241022,192700,22796953470,15040,15040,15040,15040,0
20241022,192600,22796953470,15040,15040,15040,15040,0
20241022,192500,22796953470,15040,15040,15040,15040,0
20241022,192400,22796953470,15040,15040,15040,15040,0
20241022,192300,22796953470,15040,15040,15040,15040,0
20241022,192200,22796953470,15040,15040,15040,15040,0
20241022,192100,22796953470,15040,15040,15040,15040,0
20241022,192000,22796953470,15040,15040,15040,15040,0
20241022,191900,22796953470,15040,15040,15040,15040,0
20241022,191800,22796953470,15040,15040,15040,15040,0
20241022,191700,22796953470,15040,15040,15040,15040,0
20241022,191600,22796953470,15040,15040,15040,15040,0
20241022,191500,22796953470,15040,15040,15040,15040,0
20241022,191400,22796953470,15040,15040,15040,15040,0
20241022,191300,22796953470,15040,15040,15040,15040,0
20241022,191200,22796953470,15040,15040,15040,15040,0
20241022,191100,22796953470,15040,15040,15040,15040,0
20241022,191000,22796953470,15040,15040,15040,15040,0
20241022,190900,22796953470,15040,15040,15040,15040,0
20241022,190800,22796953470,15040,15040,15040,15040,0
20241022,190700,22796953470,15040,15040,15040,15040,0
20241022,190600,22796953470,15040,15040,15040,15040,0
20241022,190500,22796953470,15040,15040,15040,15040,0
20241022,190400,22796953470,15040,15040,15040,15040,0
20241022,190300,22796953470,15040,15040,15040,15040,0
20241022,190200,22796953470,15040,15040,15040,15040,0
20241022,190100,22796953470,15040,15040,15040,15040,0
20241022,190000,22796953470,15040,15040,15040,15040,0
20241022,185900,22796953470,15040,15040,15040,15040,0
20241022,185800,22796953470,15040,15040,15040,15040,16517
20241022,185700,22796953470,15040,15040,15040,15040,0
20241022,185600,22796953470,15040,15040,15040,15040,0
20241022,185500,22796953470,15040,15040,15040,15040,0
20241022,185400,22796953470,15040,15040,15040,15040,0
20241022,185300,22796953470,15040,15040,15040,15040,0
20241022,185200,22796953470,15040,15040,15040,15040,0
20241022,185100,22796953470,15040,15040,15040,15040,0
20241022,185000,22796953470,15040,15040,15040,15040,0
20241022,184900,22796953470,15040,15040,15040,15040,0
20241022,184800,22796953470,15040,15040,15040,15040,0
20241022,184700,22796953470,15040,15040,15040,15040,0
20241022,184600,22796953470,15040,15040,15040,15040,0
20241022,184500,22796953470,15040,15040,15040,15040,0
20241022,184400,22796953470,15040,15040,15040,15040,0
20241022,184300,22796953470,15040,15040,15040,15040,0
20241022,184200,22796953470,15040,15040,15040,15040,0
20241022,184100,22796953470,15040,15040,15040,15040,0
20241022,184000,22796953470,15040,15040,15040,15040,0
20241022,183900,22796953470,15040,15040,15040,15040,0
20241022,183800,22796953470,15040,15040,15040,15040,0
20241022,183700,22796953470,15040,15040,15040,15040,0
20241022,183600,22796953470,15040,15040,15040,15040,0
20241022,183500,22796953470,15040,15040,15040,15040,0
20241022,183400,22796953470,15040,15040,15040,15040,0
20241022,183300,22796953470,15040,15040,15040,15040,0
20241022,183200,22796953470,15040,15040,15040,15040,0
20241022,183100,22796953470,15040,15040,15040,15040,0
20241022,183000,22796953470,15040,15040,15040,15040,0
20241022,182900,22796953470,15040,15040,15040,15040,0
20241022,182800,22796953470,15040,15040,15040,15040,16517
20241022,182700,22796953470,15040,15040,15040,15040,0
20241022,182600,22796953470,15040,15040,15040,15040,0
20241022,182500,22796953470,15040,15040,15040,15040,0
20241022,182400,22796953470,15040,15040,15040,15040,0
20241022,182300,22796953470,15040,15040,15040,15040,0
20241022,182200,22796953470,15040,15040,15040,15040,0
20241022,182100,22796953470,15040,15040,15040,15040,0
20241022,182000,22796953470,15040,15040,15040,15040,0
20241022,181900,22796953470,15040,15040,15040,15040,0
20241022,181800,22796953470,15040,15040,15040,15040,0
20241022,181700,22796953470,15040,15040,15040,15040,0
20241022,181600,22796953470,15040,15040,15040,15040,0
20241022,181500,22796953470,15040,15040,15040,15040,0
20241022,181400,22796953470,15040,15040,15040,15040,0
20241022,181300,22796953470,15040,15040,15040,15040,0
20241022,181200,22796953470,15040,15040,15040,15040,0
20241022,181100,22796953470,15040,15040,15040,15040,0
20241022,181000,22796953470,15040,15040,15040,15040,0
20241022,180900,22796953470,15040,15040,15040,15040,0
20241022,180800,22796953470,15040,15040,15040,15040,0
20241022,180700,22796953470,15040,15040,15040,15040,0
20241022,180600,22796953470,15040,15040,15040,15040,0
20241022,180500,22796953470,15040,15040,15040,15040,0
20241022,180400,22796953470,15040,15040,15040,15040,0
20241022,180300,22796953470,15040,15040,15040,15040,0
20241022,180200,22796953470,15040,15040,15040,15040,0
20241022,180100,22796953470,15040,15040,15040,15040,0
20241022,180000,22796953470,15040,15040,15040,15040,0
20241022,175900,22796953470,15040,15040,15040,15040,0
20241022,175800,22796953470,15040,15040,15040,15040,16517
20241022,175700,22796953470,15040,15040,15040,15040,0
20241022,175600,22796953470,15040,15040,15040,15040,0
20241022,175500,22796953470,15040,15040,15040,15040,0
20241022,175400,22796953470,15040,15040,15040,15040,0
20241022,175300,22796953470,15040,15040,15040,15040,0
20241022,175200,22796953470,15040,15040,15040,15040,0
20241022,175100,22796953470,15040,15040,15040,15040,0
20241022,175000,22796953470,15040,15040,15040,15040,0
20241022,174900,22796953470,15040,15040,15040,15040,0
20241022,174800,22796953470,15040,15040,15040,15040,0
20241022,174700,22796953470,15040,15040,15040,15040,0
20241022,174600,22796953470,15040,15040,15040,15040,0
20241022,174500,22796953470,15040,15040,15040,15040,0
20241022,174400,22796953470,15040,15040,15040,15040,0
20241022,174300,22796953470,15040,15040,15040,15040,0
20241022,174200,22796953470,15040,15040,15040,15040,0
20241022,174100,22796953470,15040,15040,15040,15040,0
20241022,174000,22796953470,15040,15040,15040,15040,0
20241022,173900,22796953470,15040,15040,15040,15040,0
20241022,173800,22796953470,15040,15040,15040,15040,0
20241022,173700,22796953470,15040,15040,15040,15040,0
20241022,173600,22796953470,15040,15040,15040,15040,0
20241022,173500,22796953470,15040,15040,15040,15040,0
20241022,173400,22796953470,15040,15040,15040,15040,0
20241022,173300,22796953470,15040,15040,15040,15040,0
20241022,173200,22796953470,15040,15040,15040,15040,0
20241022,173100,22796953470,15040,15040,15040,15040,0
20241022,173000,22796953470,15040,15040,15040,15040,0
20241022,172900,22796953470,15040,15040,15040,15040,0
20241022,172800,22796953470,15040,15040,15040,15040,16517
20241022,172700,22796953470,15040,15040,15040,15040,0
20241022,172600,22796953470,15040,15040,15040,15040,0
20241022,172500,22796953470,15040,15040,15040,15040,0
20241022,172400,22796953470,15040,15040,15040,15040,0
20241022,172300,22796953470,15040,15040,15040,15040,0
20241022,172200,22796953470,15040,15040,15040,15040,0
20241022,172100,22796953470,15040,15040,15040,15040,0
20241022,172000,22796953470,15040,15040,15040,15040,0
20241022,171900,22796953470,15040,15040,15040,15040,0
20241022,171800,22796953470,15040,15040,15040,15040,0
20241022,171700,22796953470,15040,15040,15040,15040,0
20241022,171600,22796953470,15040,15040,15040,15040,0
20241022,171500,22796953470,15040,15040,15040,15040,0
20241022,171400,22796953470,15040,15040,15040,15040,0
20241022,171300,22796953470,15040,15040,15040,15040,0
20241022,171200,22796953470,15040,15040,15040,15040,0
20241022,171100,22796953470,15040,15040,15040,15040,0
20241022,171000,22796953470,15040,15040,15040,15040,0
20241022,170900,22796953470,15040,15040,15040,15040,0
20241022,170800,22796953470,15040,15040,15040,15040,0
20241022,170700,22796953470,15040,15040,15040,15040,0
20241022,170600,22796953470,15040,15040,15040,15040,0
20241022,170500,22796953470,15040,15040,15040,15040,0
20241022,170400,22796953470,15040,15040,15040,15040,0
20241022,170300,22796953470,15040,15040,15040,15040,0
20241022,170200,22796953470,15040,15040,15040,15040,0
20241022,170100,22796953470,15040,15040,15040,15040,0
20241022,170000,22796953470,15040,15040,15040,15040,0
20241022,165900,22796953470,15040,15040,15040,15040,0
20241022,165800,22796953470,15040,15040,15040,15040,16517
20241022,165700,22796953470,15040,15040,15040,15040,0
20241022,165600,22796953470,15040,15040,15040,15040,0
20241022,165500,22796953470,15040,15040,15040,15040,0
20241022,165400,22796953470,15040,15040,15040,15040,0
20241022,165300,22796953470,15040,15040,15040,15040,0
20241022,165200,22796953470,15040,15040,15040,15040,0
20241022,165100,22796953470,15040,15040,15040,15040,0
20241022,165000,22796953470,15040,15040,15040,15040,0
20241022,164900,22796953470,15040,15040,15040,15040,0
20241022,164800,22796953470,15040,15040,15040,15040,0
20241022,164700,22796953470,15040,15040,15040,15040,0
20241022,164600,22796953470,15040,15040,15040,15040,0
20241022,164500,22796953470,15040,15040,15040,15040,0
20241022,164400,22796953470,15040,15040,15040,15040,0
20241022,164300,22796953470,15040,15040,15040,15040,0
20241022,164200,22796953470,15040,15040,15040,15040,0
20241022,164100,22796953470,15040,15040,15040,15040,0
20241022,164000,22796953470,15040,15040,15040,15040,0
20241022,163900,22796953470,15040,15040,15040,15040,0
20241022,163800,22796953470,15040,15040,15040,15040,0
20241022,163700,22796953470,15040,15040,15040,15040,0
20241022,163600,22796953470,15040,15040,15040,15040,0
20241022,163500,22796953470,15040,15040,15040,15040,0
20241022,163400,22796953470,15040,15040,15040,15040,0
20241022,163300,22796953470,15040,15040,15040,15040,0
20241022,163200,22796953470,15040,15040,15040,15040,0
20241022,163100,22796953470,15040,15040,15040,15040,0
20241022,163000,22796953470,15040,15040,15040,15040,0
20241022,162900,22796953470,15040,15040,15040,15040,0
20241022,162800,22796953470,15040,15040,15040,15040,16517
20241022,162700,22796953470,15040,15040,15040,15040,0
20241022,162600,22796953470,15040,15040,15040,15040,0
20241022,162500,22796953470,15040,15040,15040,15040,0
20241022,162400,22796953470,15040,15040,15040,15040,0
20241022,162300,22796953470,15040,15040,15040,15040,0
20241022,162200,22796953470,15040,15040,15040,15040,0
20241022,162100,22796953470,15040,15040,15040,15040,0
20241022,162000,22796953470,15040,15040,15040,15040,0
20241022,161900,22796953470,15040,15040,15040,15040,0
20241022,161800,22796953470,15040,15040,15040,15040,0
20241022,161700,22796953470,15040,15040,15040,15040,0
20241022,161600,22796953470,15040,15040,15040,15040,0
20241022,161500,22796953470,15040,15040,15040,15040,0
20241022,161400,22796953470,15040,15040,15040,15040,0
20241022,161300,22796953470,15040,15040,15040,15040,0
20241022,161200,22796953470,15040,15040,15040,15040,0
20241022,161100,22796953470,15040,15040,15040,15040,0
20241022,161000,22796953470,15040,15040,15040,15040,0
20241022,160900,22796953470,15040,15040,15040,15040,0
20241022,160800,22796953470,15040,15040,15040,15040,0
20241022,160700,22796953470,15040,15040,15040,15040,0
20241022,160600,22796953470,15040,15040,15040,15040,0
20241022,160500,22796953470,15040,15040,15040,15040,0
20241022,160400,22796953470,15040,15040,15040,15040,0
20241022,160300,22796953470,15040,15040,15040,15040,0
20241022,160200,22796953470,15040,15040,15040,15040,0
20241022,160100,22796953470,15040,15040,15040,15040,0
20241022,160000,22796953470,15040,15040,15040,15040,0
20241022,155900,22796953470,15040,15040,15040,15040,0
20241022,155800,22796953470,15040,15040,15040,15040,16517
20241022,155700,22796953470,15040,15040,15040,15040,0
20241022,155600,22796953470,15040,15040,15040,15040,0
20241022,155500,22796953470,15040,15040,15040,15040,0
20241022,155400,22796953470,15040,15040,15040,15040,0
20241022,155300,22796953470,15040,15040,15040,15040,0
20241022,155200,22796953470,15040,15040,15040,15040,0
20241022,155100,22796953470,15040,15040,15040,15040,0
20241022,155000,22796953470,15040,15040,15040,15040,0
20241022,154900,22796953470,15040,15040,15040,15040,0
20241022,154800,22796953470,15040,15040,15040,15040,0
20241022,154700,22796953470,15040,15040,15040,15040,0
20241022,154600,22796953470,15040,15040,15040,15040,0
20241022,154500,22796953470,15040,15040,15040,15040,0
20241022,154400,22796953470,15040,15040,15040,15040,0
20241022,154300,22796953470,15040,15040,15040,15040,0
20241022,154200,22796953470,15040,15040,15040,15040,0
20241022,154100,22796953470,15040,15040,15040,15040,0
20241022,154000,22796953470,15040,15040,15040,15040,0
20241022,153900,22796953470,15040,15040,15040,15040,0
20241022,153800,22796953470,15040,15040,15040,15040,0
20241022,153700,22796953470,15040,15040,15040,15040,0
20241022,153600,22796953470,15040,15040,15040,15040,0
20241022,153500,22796953470,15040,15040,15040,15040,0
20241022,153400,22796953470,15040,15040,15040,15040,0
20241022,153300,22796953470,15040,15040,15040,15040,0
20241022,153200,22796953470,15040,15040,15040,15040,0
20241022,153100,22796953470,15040,15040,15040,15040,0
20241022,153000,22796953470,15040,15040,15040,15040,16517
20241022,152900,22548537790,15040,15040,15040,15040,0
20241022,152800,22548537790,15040,15040,15040,15040,0
20241022,152700,22548537790,15040,15040,15040,15040,0
20241022,152600,22548537790,15040,15040,15040,15040,0
20241022,152500,22548537790,15040,15040,15040,15040,0
20241022,152400,22548537790,15040,15040,15040,15040,0
20241022,152300,22548537790,15040,15040,15040,15040,0
20241022,152200,22548537790,15040,15040,15040,15040,0
20241022,152100,22548537790,15040,15040,15040,15040,0
20241022,152000,22548537790,15040,15040,15040,15040,0
20241022,151900,22548537790,15040,15050,15070,15030,3089
20241022,151800,22502064810,15070,15050,15080,15050,1951
20241022,151700,22472671900,15070,15070,15090,15040,8974
20241022,151600,22337460240,15070,15140,15140,15070,5549
20241022,151500,22253672110,15130,15180,15180,15130,2094
20241022,151400,22221943110,15160,15200,15200,15160,1902
20241022,151300,22193072500,15150,15180,15190,15140,5562
20241022,151200,22108743540,15180,15210,15210,15180,3269
20241022,151100,22059082450,15210,15230,15260,15200,2870
20241022,151000,22015406660,15220,15230,15230,15200,2264
20241022,150900,21980941690,15230,15250,15250,15220,917
20241022,150800,21966962940,15210,15240,15260,15210,1910
20241022,150700,21937861810,15240,15250,15260,15190,2918
20241022,150600,21893431150,15220,15250,15250,15210,11006
20241022,150500,21725719970,15230,15230,15250,15220,2373
20241022,150400,21689565160,15220,15230,15250,15210,2445
20241022,150300,21652323140,15240,15200,15240,15200,585
20241022,150200,21643416780,15210,15160,15230,15160,3317
20241022,150100,21592985470,15160,15150,15170,15140,1222
20241022,150000,21574464240,15150,15220,15220,15150,2111
20241022,145900,21542418500,15200,15180,15230,15180,4351
20241022,145800,21476267510,15180,15180,15180,15160,1695
20241022,145700,21450546520,15170,15170,15180,15130,1941
20241022,145600,21421116910,15170,15160,15180,15160,1099
20241022,145500,21404440600,15150,15190,15200,15140,2271
20241022,145400,21369987340,15190,15190,15200,15180,1164
20241022,145300,21352302720,15190,15180,15200,15180,1674
20241022,145200,21326878540,15170,15170,15170,15140,1080
20241022,145100,21310504200,15170,15150,15200,15150,2032
20241022,145000,21279651870,15170,15120,15200,15120,5955
20241022,144900,21189520930,15120,15120,15120,15110,2964
20241022,144800,21144721810,15120,15190,15190,15120,3574
20241022,144700,21090563490,15190,15120,15190,15120,1437
20241022,144600,21068785040,15120,15130,15140,15110,2340
20241022,144500,21033400240,15130,15140,15150,15130,1244
20241022,144400,21014571480,15160,15150,15190,15140,2401
20241022,144300,20978174510,15150,15140,15160,15130,1839
20241022,144200,20950321440,15140,15140,15150,15130,1319
20241022,144100,20930350070,15130,15130,15140,15130,2007
20241022,144000,20899978540,15120,15140,15140,15120,1685
20241022,143900,20874488980,15150,15200,15200,15150,6867
20241022,143800,20770311330,15200,15200,15230,15190,1504
20241022,143700,20747434460,15200,15210,15220,15190,1577
20241022,143600,20723453730,15210,15240,15240,15210,1987
20241022,143500,20693204990,15240,15240,15270,15220,3897
20241022,143400,20633806610,15230,15230,15260,15230,2757
20241022,143300,20591784160,15230,15210,15270,15210,1001
20241022,143200,20576526150,15220,15230,15270,15220,2853
20241022,143100,20533027960,15220,15230,15240,15210,1240
20241022,143000,20514150340,15240,15270,15280,15220,1004
20241022,142900,20498834940,15280,15240,15280,15240,1646
20241022,142800,20473713200,15230,15230,15250,15230,1049
20241022,142700,20457725700,15230,15220,15240,15220,1152
20241022,142600,20440175650,15230,15220,15240,15220,1166
20241022,142500,20422421750,15220,15210,15240,15170,2265
20241022,142400,20388006950,15210,15240,15240,15210,2718
20241022,142300,20346632090,15250,15200,15250,15200,2569
20241022,142200,20307518910,15190,15200,15200,15180,905
20241022,142100,20293771470,15200,15130,15200,15130,4958
20241022,142000,20218505470,15110,15160,15190,15110,5911
20241022,141900,20128969990,15160,15190,15200,15160,3171
20241022,141800,20080857910,15190,15190,15200,15180,3028
20241022,141700,20034874910,15190,15260,15270,15180,13340
20241022,141600,19831816030,15250,15290,15300,15250,2921
20241022,141500,19787168180,15300,15290,15300,15280,827
20241022,141400,19774526770,15280,15270,15300,15270,1748
20241022,141300,19747801520,15250,15250,15270,15240,1725
20241022,141200,19721480350,15250,15280,15290,15250,1224
20241022,141100,19702788910,15280,15300,15320,15270,2769
20241022,141000,19660421830,15290,15290,15300,15280,856
20241022,140900,19647333240,15290,15290,15300,15270,1442
20241022,140800,19625294460,15280,15290,15300,15280,2472
20241022,140700,19587489240,15290,15300,15320,15260,520
20241022,140600,19579540960,15290,15320,15320,15290,731
20241022,140500,19568350580,15320,15280,15320,15280,5946
20241022,140400,19477413460,15280,15280,15290,15270,1058
20241022,140300,19461243740,15280,15260,15280,15240,2284
20241022,140200,19426385220,15260,15260,15290,15260,2634
20241022,140100,19386155100,15250,15320,15320,15240,8821
20241022,140000,19251478890,15320,15310,15360,15290,2842
20241022,135900,19207908810,15310,15340,15380,15300,4284
20241022,135800,19142267140,15330,15350,15390,15330,1297
20241022,135700,19122355760,15320,15360,15380,15320,1316
20241022,135600,19102138920,15370,15340,15380,15330,2265
20241022,135500,19067371630,15340,15350,15360,15330,1197
20241022,135400,19049004430,15370,15360,15370,15360,1923
20241022,135300,19019458910,15360,15330,15380,15330,1301
20241022,135200,18999498710,15330,15320,15330,15320,984
20241022,135100,18984419850,15320,15350,15350,15320,2459
20241022,135000,18946722990,15350,15390,15390,15350,3778
20241022,134900,18888663190,15390,15400,15400,15380,2160
20241022,134800,18855425170,15390,15400,15410,15390,2419
20241022,134700,18818184490,15400,15440,15460,15400,2881
20241022,134600,18773715850,15430,15440,15460,15420,1147
20241022,134500,18756007220,15440,15460,15460,15420,1952
20241022,134400,18725871580,15460,15460,15470,15450,1571
20241022,134300,18701577930,15450,15470,15470,15430,3149
20241022,134200,18652900260,15480,15450,15480,15450,983
20241022,134100,18637696510,15450,15460,15480,15450,2313
20241022,134000,18601914300,15450,15460,15480,15450,1073
20241022,133900,18585325050,15470,15440,15480,15440,1351
20241022,133800,18564430510,15450,15470,15490,15440,3063
20241022,133700,18517043330,15470,15480,15490,15470,662
20241022,133600,18506799260,15470,15480,15490,15470,861
20241022,133500,18493468800,15490,15490,15500,15460,2296
20241022,133400,18457915140,15470,15500,15500,15460,6405
20241022,133300,18358775470,15490,15510,15510,15490,1105
20241022,133200,18341650470,15500,15500,15510,15480,5137
20241022,133100,18262024720,15500,15500,15500,15490,1860
20241022,133000,18233204200,15500,15490,15500,15480,1338
20241022,132900,18212474780,15500,15490,15510,15480,6343
20241022,132800,18114165980,15490,15480,15510,15480,5597
20241022,132700,18027401710,15490,15480,15490,15470,2747
20241022,132600,17984863540,15480,15460,15490,15460,6759
20241022,132500,17880244950,15450,15420,15460,15400,3040
20241022,132400,17833312760,15420,15420,15470,15380,2494
20241022,132300,17794907060,15420,15440,15450,15390,2760
20241022,132200,17752331250,15440,15410,15440,15400,432
20241022,132100,17745668130,15440,15420,15440,15400,1238
20241022,132000,17726579640,15430,15470,15490,15430,5064
20241022,131900,17648313880,15460,15460,15470,15460,758
20241022,131800,17636588520,15460,15430,15460,15430,893
20241022,131700,17622803340,15430,15440,15450,15430,2415
20241022,131600,17585511170,15440,15430,15440,15420,1434
20241022,131500,17563388690,15430,15440,15450,15420,1551
20241022,131400,17539455110,15450,15400,15450,15400,7720
20241022,131300,17420251240,15410,15400,15410,15390,2351
20241022,131200,17384032600,15390,15420,15420,15380,1033
20241022,131100,17368118700,15420,15330,15420,15330,2344
20241022,131000,17332115040,15320,15350,15350,15320,607
20241022,130900,17322804650,15360,15410,15420,15360,3313
20241022,130800,17271852840,15420,15400,15430,15400,2861
20241022,130700,17227753630,15400,15390,15400,15360,1228
20241022,130600,17208866130,15380,15360,15390,15360,1567
20241022,130500,17184769050,15360,15390,15410,15350,2858
20241022,130400,17140786570,15380,15400,15410,15380,2256
20241022,130300,17106068380,15400,15410,15420,15390,1125
20241022,130200,17088741120,15400,15390,15420,15390,2292
20241022,130100,17053431560,15390,15340,15390,15340,1768
20241022,130000,17026265520,15340,15320,15340,15270,2045
20241022,125900,16994959780,15280,15230,15340,15220,6025
20241022,125800,16902886420,15230,15260,15280,15220,6203
20241022,125700,16808382480,15260,15290,15290,15250,4196
20241022,125600,16744346940,15300,15300,15320,15300,2497
20241022,125500,16706120450,15320,15340,15350,15290,5669
20241022,125400,16619287500,15340,15410,15410,15340,2549
20241022,125300,16580080550,15410,15370,15440,15370,1572
20241022,125200,16555872060,15380,15370,15390,15350,1680
20241022,125100,16530065230,15370,15410,15410,15340,1087
20241022,125000,16513348170,15390,15410,15440,15390,3477
20241022,124900,16459761470,15410,15350,15420,15350,1707
20241022,124800,16433488050,15350,15320,15350,15320,1984
20241022,124700,16403041440,15320,15290,15320,15270,5277
20241022,124600,16322283400,15290,15290,15320,15260,4103
20241022,124500,16259564030,15280,15300,15300,15260,10347
20241022,124400,16101421660,15300,15330,15380,15300,2731
20241022,124300,16059544050,15310,15330,15340,15300,4087
20241022,124200,15996904270,15330,15420,15420,15330,4448
20241022,124100,15928475900,15430,15420,15430,15420,2007
20241022,124000,15897509350,15420,15420,15430,15410,1570
20241022,123900,15873298460,15420,15420,15430,15410,1763
20241022,123800,15846105200,15430,15390,15430,15390,2207
20241022,123700,15812080190,15380,15410,15410,15380,1548
20241022,123600,15788256240,15420,15410,15420,15400,1567
20241022,123500,15764119040,15420,15350,15420,15350,4704
20241022,123400,15691716660,15340,15380,15390,15340,3866
20241022,123300,15632364810,15380,15390,15400,15350,3992
20241022,123200,15571001360,15390,15430,15440,15390,3277
20241022,123100,15520470220,15430,15400,15430,15400,1340
20241022,123000,15499815210,15380,15400,15430,15380,2297
20241022,122900,15464451000,15380,15400,15430,15380,2896
20241022,122800,15419839410,15400,15420,15450,15380,6789
20241022,122700,15315225860,15420,15470,15490,15420,2106
20241022,122600,15282703870,15480,15510,15530,15480,4261
20241022,122500,15216649720,15520,15510,15520,15500,1203
20241022,122400,15197991100,15510,15560,15560,15510,2357
20241022,122300,15161369490,15550,15490,15560,15490,1086
20241022,122200,15144510350,15450,15500,15500,15450,3619
20241022,122100,15088506530,15500,15560,15560,15500,3321
20241022,122000,15036971190,15560,15560,15560,15530,2968
20241022,121900,14990827700,15560,15560,15560,15550,1193
20241022,121800,14972270490,15560,15580,15580,15550,1438
20241022,121700,14949883970,15580,15560,15580,15560,897
20241022,121600,14935915860,15550,15570,15570,15540,1440
20241022,121500,14913518530,15570,15600,15610,15570,1436
20241022,121400,14891144240,15590,15620,15620,15570,2833
20241022,121300,14846928040,15620,15610,15620,15590,1924
20241022,121200,14816885360,15620,15620,15620,15610,907
20241022,121100,14802723080,15610,15560,15620,15560,1434
20241022,121000,14780371320,15550,15620,15620,15550,5221
20241022,120900,14699052860,15620,15620,15630,15610,4136
20241022,120800,14634446560,15620,15620,15630,15610,2073
20241022,120700,14602065150,15610,15620,15620,15610,2070
20241022,120600,14569739470,15620,15620,15630,15620,1325
20241022,120500,14549038350,15620,15630,15630,15620,3840
20241022,120400,14489029620,15620,15620,15620,15610,1701
20241022,120300,14462469120,15610,15620,15630,15610,2667
20241022,120200,14420796450,15620,15610,15620,15610,2514
20241022,120100,14381527960,15610,15620,15620,15600,1532
20241022,120000,14357612380,15610,15600,15610,15600,1652
20241022,115900,14331830980,15600,15560,15610,15560,1132
20241022,115800,14314174560,15550,15590,15610,15540,1928
20241022,115700,14284130680,15590,15610,15610,15580,1070
20241022,115600,14267441050,15610,15600,15610,15600,2598
20241022,115500,14226896760,15600,15610,15620,15600,1232
20241022,115400,14207668980,15600,15590,15610,15580,1506
20241022,115300,14184185520,15590,15550,15590,15550,1447
20241022,115200,14161660450,15540,15530,15570,15520,2303
20241022,115100,14125902380,15540,15610,15610,15530,3405
20241022,115000,14072918970,15620,15600,15620,15600,4380
20241022,114900,14004542620,15600,15600,15610,15590,2010
20241022,114800,13973186910,15610,15610,15610,15600,1117
20241022,114700,13955753140,15610,15580,15610,15580,1156
20241022,114600,13937715200,15590,15570,15600,15560,946
20241022,114500,13922963940,15570,15590,15610,15560,3497
20241022,114400,13868454580,15590,15600,15620,15590,2735
20241022,114300,13825765840,15600,15590,15610,15580,1317
20241022,114200,13805224580,15590,15600,15600,15590,2565
20241022,114100,13765215680,15600,15590,15600,15590,2452
20241022,114000,13726971890,15590,15580,15590,15570,2211
20241022,113900,13692516020,15590,15580,15590,15580,877
20241022,113800,13678846660,15580,15560,15580,15550,3793
20241022,113700,13619821620,15560,15550,15560,15540,2108
20241022,113600,13587042790,15540,15500,15540,15500,2441
20241022,113500,13549148410,15510,15460,15510,15460,1985
20241022,113400,13518393920,15450,15470,15490,15450,1326
20241022,113300,13497881590,15480,15490,15490,15470,1038
20241022,113200,13481807570,15500,15430,15500,15420,1712
20241022,113100,13455340440,15430,15460,15460,15400,6288
20241022,113000,13358386200,15460,15510,15520,15460,2552
20241022,112900,13318857630,15520,15510,15530,15470,11569
20241022,112800,13139617440,15510,15520,15530,15490,2616
20241022,112700,13099060980,15520,15530,15530,15510,2650
20241022,112600,13057931310,15530,15560,15560,15520,4163
20241022,112500,12993271030,15560,15550,15560,15520,1382
20241022,112400,12971785860,15550,15570,15590,15550,2346
20241022,112300,12935270780,15580,15560,15600,15560,3539
20241022,112200,12880104590,15550,15610,15610,15550,1593
20241022,112100,12855310840,15610,15620,15630,15490,10215
20241022,112000,12696006970,15610,15600,15620,15600,3613
20241022,111900,12639593170,15600,15590,15620,15580,7851
20241022,111800,12517082590,15590,15580,15590,15550,2689
20241022,111700,12475190930,15570,15590,15590,15530,3139
20241022,111600,12426273820,15590,15590,15590,15580,1834
20241022,111500,12397687520,15590,15580,15590,15570,1253
20241022,111400,12378158690,15570,15500,15570,15500,7985
20241022,111300,12254068780,15500,15500,15510,15480,2296
20241022,111200,12218490820,15500,15530,15530,15490,3678
20241022,111100,12161439060,15530,15530,15570,15520,2330
20241022,111000,12125235640,15520,15570,15570,15510,2495
20241022,110900,12086475430,15570,15570,15590,15520,4518
20241022,110800,12016144020,15570,15530,15590,15520,11894
20241022,110700,11831064080,15530,15510,15540,15510,2532
20241022,110600,11791760740,15510,15550,15550,15500,5623
20241022,110500,11704526230,15550,15560,15560,15540,4390
20241022,110400,11636258690,15560,15530,15560,15530,2707
20241022,110300,11594162730,15530,15500,15550,15490,8389
20241022,110200,11463910590,15500,15420,15500,15420,2458
20241022,110100,11425870980,15430,15440,15470,15430,4243
20241022,110000,11360368340,15430,15460,15500,15430,6729
20241022,105900,11256229370,15460,15480,15500,15460,4875
20241022,105800,11180739340,15490,15480,15500,15460,2033
20241022,105700,11149269180,15480,15470,15480,15450,3054
20241022,105600,11102041590,15470,15500,15520,15470,5092
20241022,105500,11023176110,15500,15520,15530,15490,2344
20241022,105400,10986803850,15520,15520,15560,15510,4649
20241022,105300,10914578450,15530,15510,15540,15470,7120
20241022,105200,10804204080,15520,15570,15570,15510,8788
20241022,105100,10667586380,15570,15590,15630,15570,20107
20241022,105000,10353903700,15570,15500,15600,15490,16508
20241022,104900,10096983950,15500,15510,15530,15490,8565
20241022,104800,9964168840,15510,15470,15510,15470,14389
20241022,104700,9741263230,15470,15450,15480,15440,8110
20241022,104600,9615876230,15450,15420,15450,15410,13369
20241022,104500,9409561770,15410,15390,15410,15380,2112
20241022,104400,9377049250,15390,15380,15410,15370,5311
20241022,104300,9295298540,15380,15390,15400,15360,6815
20241022,104200,9190499410,15400,15400,15430,15370,7505
20241022,104100,9074817030,15400,15360,15410,15340,15217
20241022,104000,8840610560,15370,15320,15370,15300,7694
20241022,103900,8722630570,15320,15370,15380,15320,5326
20241022,103800,8640890490,15360,15350,15380,15330,4647
20241022,103700,8569511940,15330,15320,15370,15300,2378
20241022,103600,8533083330,15330,15400,15400,15320,6671
20241022,103500,8430665490,15400,15320,15400,15280,14585
20241022,103400,8207007890,15320,15380,15390,15320,8267
20241022,103300,8080008030,15370,15380,15380,15310,4020
20241022,103200,8018350810,15390,15320,15390,15280,9601
20241022,103100,7871032770,15320,15250,15330,15250,3613
20241022,103000,7815747350,15260,15200,15260,15130,6436
20241022,102900,7717920030,15210,15340,15350,15210,7983
20241022,102800,7595699100,15340,15250,15350,15240,19244
20241022,102700,7301438620,15230,15140,15270,15140,40089
20241022,102600,6692911320,15140,15090,15140,15080,9204
20241022,102500,6553688800,15090,15050,15090,15040,514
20241022,102400,6545941460,15040,15090,15110,15040,5263
20241022,102300,6466584340,15080,15100,15130,15080,6859
20241022,102200,6362978260,15100,15030,15100,14960,8267
20241022,102100,6238500660,15040,15020,15040,14960,2999
20241022,102000,6193452120,15020,14890,15030,14890,5289
20241022,101900,6114272510,14930,14950,14950,14880,1376
20241022,101800,6093708540,14950,14850,14950,14840,7454
20241022,101700,5982812900,14850,14820,14850,14810,2313
20241022,101600,5948511090,14820,14830,14840,14810,1878
20241022,101500,5920672050,14820,14830,14840,14820,2736
20241022,101400,5880114700,14830,14870,14870,14820,2465
20241022,101300,5843536140,14860,14870,14900,14840,2160
20241022,101200,5811459110,14870,14890,14930,14860,3351
20241022,101100,5761574560,14910,14990,15000,14900,5178
20241022,101000,5684160670,15010,15060,15060,14980,4335
20241022,100900,5619081530,15060,15010,15090,15000,6671
20241022,100800,5518672230,15010,15010,15040,15010,3735
20241022,100700,5462566560,15010,15080,15100,14970,4691
20241022,100600,5392088630,15100,15040,15100,15040,4420
20241022,100500,5325457440,15050,14960,15050,14910,5623
20241022,100400,5241121580,14980,14940,14980,14800,8156
20241022,100300,5119589380,14940,14900,14940,14800,8177
20241022,100200,4998233950,14900,14920,14920,14820,683
20241022,100100,4988087610,14930,14970,14970,14830,1994
20241022,100000,4958345310,14970,14920,14980,14900,1302
20241022,095900,4938874330,14900,14830,14900,14830,1816
20241022,095800,4911869470,14830,14830,14880,14830,1659
20241022,095700,4887251440,14830,14860,14860,14810,7181
20241022,095600,4780703360,14890,14920,14920,14860,5273
20241022,095500,4702275430,14910,14970,15010,14900,5310
20241022,095400,4622894730,14970,15000,15040,14970,7771
20241022,095300,4506280280,15000,14950,15010,14920,4844
20241022,095200,4433681800,14940,14950,14950,14890,2282
20241022,095100,4399649330,14960,14910,14970,14900,1922
20241022,095000,4370933220,14910,14940,14950,14900,4351
20241022,094900,4306068240,14940,14890,14940,14890,2320
20241022,094800,4271489100,14910,14940,14950,14900,2121
20241022,094700,4239844980,14930,14890,14930,14880,2716
20241022,094600,4199343990,14890,14920,14920,14890,1280
20241022,094500,4180274740,14930,14870,14930,14870,1808
20241022,094400,4153335410,14880,14980,14980,14880,2092
20241022,094300,4122139770,14980,14950,15040,14950,1800
20241022,094200,4095153830,14920,14890,14920,14880,2547
20241022,094100,4057224430,14890,14880,14910,14860,3142
20241022,094000,4010491900,14900,14910,14930,14890,7337
20241022,093900,3901095830,14930,14950,14960,14910,3988
20241022,093800,3841532030,14950,14930,14970,14910,4918
20241022,093700,3768093160,14930,14990,15040,14930,4735
20241022,093600,3697207400,15040,15080,15080,14990,2062
20241022,093500,3666159210,15070,15020,15070,14990,8306
20241022,093400,3541393530,15020,15000,15030,14980,6305
20241022,093300,3446823010,15000,15040,15060,15000,8460
20241022,093200,3319762980,15050,15070,15100,15050,5944
20241022,093100,3230105650,15080,15100,15110,15030,11486
20241022,093000,3056950030,15100,15080,15120,15070,3608
20241022,092900,3002461420,15070,15110,15150,15030,13905
20241022,092800,2792743820,15110,15160,15160,15100,15704
20241022,092700,2555252120,15190,15200,15210,15160,13707
20241022,092600,2347035680,15200,15150,15200,15120,17630
20241022,092500,2079833820,15150,15020,15150,15020,8977
20241022,092400,1944240740,15020,15060,15090,14980,11716
20241022,092300,1768335580,15040,15040,15070,14990,6194
20241022,092200,1675206420,15050,14950,15050,14940,6040
20241022,092100,1584718950,14950,14860,14950,14850,2938
20241022,092000,1540967290,14860,14850,14880,14850,1973
20241022,091900,1511643000,14860,14840,14860,14810,4343
20241022,091800,1447224580,14840,14880,14880,14830,2790
20241022,091700,1405794200,14880,14840,14890,14840,2061
20241022,091600,1375174510,14830,14820,14880,14800,2229
20241022,091500,1342123290,14800,14830,14880,14800,3651
20241022,091400,1287963190,14890,14850,14890,14820,3566
20241022,091300,1234952800,14890,14840,14890,14810,1817
20241022,091200,1207986520,14840,14840,14870,14810,1343
20241022,091100,1188064360,14840,14790,14850,14770,3278
20241022,091000,1139542400,14780,14780,14840,14780,3393
20241022,090900,1089343870,14780,14790,14820,14760,5648
20241022,090800,1005871890,14790,14770,14790,14760,1811
20241022,090700,979119100,14780,14860,14860,14760,8394
20241022,090600,854783570,14920,14930,14970,14870,5120
20241022,090500,778437890,14950,14990,15080,14910,16948
20241022,090400,524434060,15000,14840,15000,14840,8145
20241022,090300,402678600,14850,14800,14850,14770,1979
20241022,090200,373366240,14760,14800,14840,14750,3523
20241022,090100,321301690,14800,14720,14800,14710,3260
20241022,090000,273088810,14700,14910,14930,14690,18462