KissMeData/088340/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200000,1216233530,11800,11800,11800,11800,3636
20241024,195900,1216233530,11800,11800,11800,11800,0
20241024,195800,1216233530,11800,11800,11800,11800,0
20241024,195700,1216233530,11800,11800,11800,11800,0
20241024,195600,1216233530,11800,11800,11800,11800,0
20241024,195500,1216233530,11800,11800,11800,11800,0
20241024,195400,1216233530,11800,11800,11800,11800,0
20241024,195300,1216233530,11800,11800,11800,11800,0
20241024,195200,1216233530,11800,11800,11800,11800,0
20241024,195100,1216233530,11800,11800,11800,11800,0
20241024,195000,1216233530,11800,11800,11800,11800,0
20241024,194900,1216233530,11800,11800,11800,11800,0
20241024,194800,1216233530,11800,11800,11800,11800,0
20241024,194700,1216233530,11800,11800,11800,11800,0
20241024,194600,1216233530,11800,11800,11800,11800,0
20241024,194500,1216233530,11800,11800,11800,11800,0
20241024,194400,1216233530,11800,11800,11800,11800,0
20241024,194300,1216233530,11800,11800,11800,11800,0
20241024,194200,1216233530,11800,11800,11800,11800,0
20241024,194100,1216233530,11800,11800,11800,11800,0
20241024,194000,1216233530,11800,11800,11800,11800,0
20241024,193900,1216233530,11800,11800,11800,11800,0
20241024,193800,1216233530,11800,11800,11800,11800,0
20241024,193700,1216233530,11800,11800,11800,11800,0
20241024,193600,1216233530,11800,11800,11800,11800,0
20241024,193500,1216233530,11800,11800,11800,11800,0
20241024,193400,1216233530,11800,11800,11800,11800,0
20241024,193300,1216233530,11800,11800,11800,11800,0
20241024,193200,1216233530,11800,11800,11800,11800,0
20241024,193100,1216233530,11800,11800,11800,11800,0
20241024,193000,1216233530,11800,11800,11800,11800,3636
20241024,192900,1216233530,11800,11800,11800,11800,0
20241024,192800,1216233530,11800,11800,11800,11800,0
20241024,192700,1216233530,11800,11800,11800,11800,0
20241024,192600,1216233530,11800,11800,11800,11800,0
20241024,192500,1216233530,11800,11800,11800,11800,0
20241024,192400,1216233530,11800,11800,11800,11800,0
20241024,192300,1216233530,11800,11800,11800,11800,0
20241024,192200,1216233530,11800,11800,11800,11800,0
20241024,192100,1216233530,11800,11800,11800,11800,0
20241024,192000,1216233530,11800,11800,11800,11800,0
20241024,191900,1216233530,11800,11800,11800,11800,0
20241024,191800,1216233530,11800,11800,11800,11800,0
20241024,191700,1216233530,11800,11800,11800,11800,0
20241024,191600,1216233530,11800,11800,11800,11800,0
20241024,191500,1216233530,11800,11800,11800,11800,0
20241024,191400,1216233530,11800,11800,11800,11800,0
20241024,191300,1216233530,11800,11800,11800,11800,0
20241024,191200,1216233530,11800,11800,11800,11800,0
20241024,191100,1216233530,11800,11800,11800,11800,0
20241024,191000,1216233530,11800,11800,11800,11800,0
20241024,190900,1216233530,11800,11800,11800,11800,0
20241024,190800,1216233530,11800,11800,11800,11800,0
20241024,190700,1216233530,11800,11800,11800,11800,0
20241024,190600,1216233530,11800,11800,11800,11800,0
20241024,190500,1216233530,11800,11800,11800,11800,0
20241024,190400,1216233530,11800,11800,11800,11800,0
20241024,190300,1216233530,11800,11800,11800,11800,0
20241024,190200,1216233530,11800,11800,11800,11800,0
20241024,190100,1216233530,11800,11800,11800,11800,0
20241024,190000,1216233530,11800,11800,11800,11800,3636
20241024,185900,1216233530,11800,11800,11800,11800,0
20241024,185800,1216233530,11800,11800,11800,11800,0
20241024,185700,1216233530,11800,11800,11800,11800,0
20241024,185600,1216233530,11800,11800,11800,11800,0
20241024,185500,1216233530,11800,11800,11800,11800,0
20241024,185400,1216233530,11800,11800,11800,11800,0
20241024,185300,1216233530,11800,11800,11800,11800,0
20241024,185200,1216233530,11800,11800,11800,11800,0
20241024,185100,1216233530,11800,11800,11800,11800,0
20241024,185000,1216233530,11800,11800,11800,11800,0
20241024,184900,1216233530,11800,11800,11800,11800,0
20241024,184800,1216233530,11800,11800,11800,11800,0
20241024,184700,1216233530,11800,11800,11800,11800,0
20241024,184600,1216233530,11800,11800,11800,11800,0
20241024,184500,1216233530,11800,11800,11800,11800,0
20241024,184400,1216233530,11800,11800,11800,11800,0
20241024,184300,1216233530,11800,11800,11800,11800,0
20241024,184200,1216233530,11800,11800,11800,11800,0
20241024,184100,1216233530,11800,11800,11800,11800,0
20241024,184000,1216233530,11800,11800,11800,11800,0
20241024,183900,1216233530,11800,11800,11800,11800,0
20241024,183800,1216233530,11800,11800,11800,11800,0
20241024,183700,1216233530,11800,11800,11800,11800,0
20241024,183600,1216233530,11800,11800,11800,11800,0
20241024,183500,1216233530,11800,11800,11800,11800,0
20241024,183400,1216233530,11800,11800,11800,11800,0
20241024,183300,1216233530,11800,11800,11800,11800,0
20241024,183200,1216233530,11800,11800,11800,11800,0
20241024,183100,1216233530,11800,11800,11800,11800,0
20241024,183000,1216233530,11800,11800,11800,11800,3636
20241024,182900,1216233530,11800,11800,11800,11800,0
20241024,182800,1216233530,11800,11800,11800,11800,0
20241024,182700,1216233530,11800,11800,11800,11800,0
20241024,182600,1216233530,11800,11800,11800,11800,0
20241024,182500,1216233530,11800,11800,11800,11800,0
20241024,182400,1216233530,11800,11800,11800,11800,0
20241024,182300,1216233530,11800,11800,11800,11800,0
20241024,182200,1216233530,11800,11800,11800,11800,0
20241024,182100,1216233530,11800,11800,11800,11800,0
20241024,182000,1216233530,11800,11800,11800,11800,0
20241024,181900,1216233530,11800,11800,11800,11800,0
20241024,181800,1216233530,11800,11800,11800,11800,0
20241024,181700,1216233530,11800,11800,11800,11800,0
20241024,181600,1216233530,11800,11800,11800,11800,0
20241024,181500,1216233530,11800,11800,11800,11800,0
20241024,181400,1216233530,11800,11800,11800,11800,0
20241024,181300,1216233530,11800,11800,11800,11800,0
20241024,181200,1216233530,11800,11800,11800,11800,0
20241024,181100,1216233530,11800,11800,11800,11800,0
20241024,181000,1216233530,11800,11800,11800,11800,0
20241024,180900,1216233530,11800,11800,11800,11800,0
20241024,180800,1216233530,11800,11800,11800,11800,0
20241024,180700,1216233530,11800,11800,11800,11800,0
20241024,180600,1216233530,11800,11800,11800,11800,0
20241024,180500,1216233530,11800,11800,11800,11800,0
20241024,180400,1216233530,11800,11800,11800,11800,0
20241024,180300,1216233530,11800,11800,11800,11800,0
20241024,180200,1216233530,11800,11800,11800,11800,0
20241024,180100,1216233530,11800,11800,11800,11800,0
20241024,180000,1216233530,11800,11800,11800,11800,3636
20241024,175900,1216233530,11800,11800,11800,11800,0
20241024,175800,1216233530,11800,11800,11800,11800,0
20241024,175700,1216233530,11800,11800,11800,11800,0
20241024,175600,1216233530,11800,11800,11800,11800,0
20241024,175500,1216233530,11800,11800,11800,11800,0
20241024,175400,1216233530,11800,11800,11800,11800,0
20241024,175300,1216233530,11800,11800,11800,11800,0
20241024,175200,1216233530,11800,11800,11800,11800,0
20241024,175100,1216233530,11800,11800,11800,11800,0
20241024,175000,1216233530,11800,11800,11800,11800,0
20241024,174900,1216233530,11800,11800,11800,11800,0
20241024,174800,1216233530,11800,11800,11800,11800,0
20241024,174700,1216233530,11800,11800,11800,11800,0
20241024,174600,1216233530,11800,11800,11800,11800,0
20241024,174500,1216233530,11800,11800,11800,11800,0
20241024,174400,1216233530,11800,11800,11800,11800,0
20241024,174300,1216233530,11800,11800,11800,11800,0
20241024,174200,1216233530,11800,11800,11800,11800,0
20241024,174100,1216233530,11800,11800,11800,11800,0
20241024,174000,1216233530,11800,11800,11800,11800,0
20241024,173900,1216233530,11800,11800,11800,11800,0
20241024,173800,1216233530,11800,11800,11800,11800,0
20241024,173700,1216233530,11800,11800,11800,11800,0
20241024,173600,1216233530,11800,11800,11800,11800,0
20241024,173500,1216233530,11800,11800,11800,11800,0
20241024,173400,1216233530,11800,11800,11800,11800,0
20241024,173300,1216233530,11800,11800,11800,11800,0
20241024,173200,1216233530,11800,11800,11800,11800,0
20241024,173100,1216233530,11800,11800,11800,11800,0
20241024,173000,1216233530,11800,11800,11800,11800,3636
20241024,172900,1216233530,11800,11800,11800,11800,0
20241024,172800,1216233530,11800,11800,11800,11800,0
20241024,172700,1216233530,11800,11800,11800,11800,0
20241024,172600,1216233530,11800,11800,11800,11800,0
20241024,172500,1216233530,11800,11800,11800,11800,0
20241024,172400,1216233530,11800,11800,11800,11800,0
20241024,172300,1216233530,11800,11800,11800,11800,0
20241024,172200,1216233530,11800,11800,11800,11800,0
20241024,172100,1216233530,11800,11800,11800,11800,0
20241024,172000,1216233530,11800,11800,11800,11800,0
20241024,171900,1216233530,11800,11800,11800,11800,0
20241024,171800,1216233530,11800,11800,11800,11800,0
20241024,171700,1216233530,11800,11800,11800,11800,0
20241024,171600,1216233530,11800,11800,11800,11800,0
20241024,171500,1216233530,11800,11800,11800,11800,0
20241024,171400,1216233530,11800,11800,11800,11800,0
20241024,171300,1216233530,11800,11800,11800,11800,0
20241024,171200,1216233530,11800,11800,11800,11800,0
20241024,171100,1216233530,11800,11800,11800,11800,0
20241024,171000,1216233530,11800,11800,11800,11800,0
20241024,170900,1216233530,11800,11800,11800,11800,0
20241024,170800,1216233530,11800,11800,11800,11800,0
20241024,170700,1216233530,11800,11800,11800,11800,0
20241024,170600,1216233530,11800,11800,11800,11800,0
20241024,170500,1216233530,11800,11800,11800,11800,0
20241024,170400,1216233530,11800,11800,11800,11800,0
20241024,170300,1216233530,11800,11800,11800,11800,0
20241024,170200,1216233530,11800,11800,11800,11800,0
20241024,170100,1216233530,11800,11800,11800,11800,0
20241024,170000,1216233530,11800,11800,11800,11800,3636
20241024,165900,1216233530,11800,11800,11800,11800,0
20241024,165800,1216233530,11800,11800,11800,11800,0
20241024,165700,1216233530,11800,11800,11800,11800,0
20241024,165600,1216233530,11800,11800,11800,11800,0
20241024,165500,1216233530,11800,11800,11800,11800,0
20241024,165400,1216233530,11800,11800,11800,11800,0
20241024,165300,1216233530,11800,11800,11800,11800,0
20241024,165200,1216233530,11800,11800,11800,11800,0
20241024,165100,1216233530,11800,11800,11800,11800,0
20241024,165000,1216233530,11800,11800,11800,11800,0
20241024,164900,1216233530,11800,11800,11800,11800,0
20241024,164800,1216233530,11800,11800,11800,11800,0
20241024,164700,1216233530,11800,11800,11800,11800,0
20241024,164600,1216233530,11800,11800,11800,11800,0
20241024,164500,1216233530,11800,11800,11800,11800,0
20241024,164400,1216233530,11800,11800,11800,11800,0
20241024,164300,1216233530,11800,11800,11800,11800,0
20241024,164200,1216233530,11800,11800,11800,11800,0
20241024,164100,1216233530,11800,11800,11800,11800,0
20241024,164000,1216233530,11800,11800,11800,11800,0
20241024,163900,1216233530,11800,11800,11800,11800,0
20241024,163800,1216233530,11800,11800,11800,11800,0
20241024,163700,1216233530,11800,11800,11800,11800,0
20241024,163600,1216233530,11800,11800,11800,11800,0
20241024,163500,1216233530,11800,11800,11800,11800,0
20241024,163400,1216233530,11800,11800,11800,11800,0
20241024,163300,1216233530,11800,11800,11800,11800,0
20241024,163200,1216233530,11800,11800,11800,11800,0
20241024,163100,1216233530,11800,11800,11800,11800,0
20241024,163000,1216233530,11800,11800,11800,11800,3636
20241024,162900,1216233530,11800,11800,11800,11800,0
20241024,162800,1216233530,11800,11800,11800,11800,0
20241024,162700,1216233530,11800,11800,11800,11800,0
20241024,162600,1216233530,11800,11800,11800,11800,0
20241024,162500,1216233530,11800,11800,11800,11800,0
20241024,162400,1216233530,11800,11800,11800,11800,0
20241024,162300,1216233530,11800,11800,11800,11800,0
20241024,162200,1216233530,11800,11800,11800,11800,0
20241024,162100,1216233530,11800,11800,11800,11800,0
20241024,162000,1216233530,11800,11800,11800,11800,0
20241024,161900,1216233530,11800,11800,11800,11800,0
20241024,161800,1216233530,11800,11800,11800,11800,0
20241024,161700,1216233530,11800,11800,11800,11800,0
20241024,161600,1216233530,11800,11800,11800,11800,0
20241024,161500,1216233530,11800,11800,11800,11800,0
20241024,161400,1216233530,11800,11800,11800,11800,0
20241024,161300,1216233530,11800,11800,11800,11800,0
20241024,161200,1216233530,11800,11800,11800,11800,0
20241024,161100,1216233530,11800,11800,11800,11800,0
20241024,161000,1216233530,11800,11800,11800,11800,0
20241024,160900,1216233530,11800,11800,11800,11800,0
20241024,160800,1216233530,11800,11800,11800,11800,0
20241024,160700,1216233530,11800,11800,11800,11800,0
20241024,160600,1216233530,11800,11800,11800,11800,0
20241024,160500,1216233530,11800,11800,11800,11800,0
20241024,160400,1216233530,11800,11800,11800,11800,0
20241024,160300,1216233530,11800,11800,11800,11800,0
20241024,160200,1216233530,11800,11800,11800,11800,0
20241024,160100,1216233530,11800,11800,11800,11800,0
20241024,160000,1216233530,11800,11800,11800,11800,3636
20241024,155900,1216233530,11800,11800,11800,11800,0
20241024,155800,1216233530,11800,11800,11800,11800,0
20241024,155700,1216233530,11800,11800,11800,11800,0
20241024,155600,1216233530,11800,11800,11800,11800,0
20241024,155500,1216233530,11800,11800,11800,11800,0
20241024,155400,1216233530,11800,11800,11800,11800,0
20241024,155300,1216233530,11800,11800,11800,11800,0
20241024,155200,1216233530,11800,11800,11800,11800,0
20241024,155100,1216233530,11800,11800,11800,11800,0
20241024,155000,1216233530,11800,11800,11800,11800,0
20241024,154900,1216233530,11800,11800,11800,11800,0
20241024,154800,1216233530,11800,11800,11800,11800,0
20241024,154700,1216233530,11800,11800,11800,11800,0
20241024,154600,1216233530,11800,11800,11800,11800,0
20241024,154500,1216233530,11800,11800,11800,11800,0
20241024,154400,1216233530,11800,11800,11800,11800,0
20241024,154300,1216233530,11800,11800,11800,11800,0
20241024,154200,1216233530,11800,11800,11800,11800,0
20241024,154100,1216233530,11800,11800,11800,11800,0
20241024,154000,1216233530,11800,11800,11800,11800,0
20241024,153900,1216233530,11800,11800,11800,11800,0
20241024,153800,1216233530,11800,11800,11800,11800,0
20241024,153700,1216233530,11800,11800,11800,11800,0
20241024,153600,1216233530,11800,11800,11800,11800,0
20241024,153500,1216233530,11800,11800,11800,11800,0
20241024,153400,1216233530,11800,11800,11800,11800,0
20241024,153300,1216233530,11800,11800,11800,11800,0
20241024,153200,1216233530,11800,11800,11800,11800,0
20241024,153100,1216233530,11800,11800,11800,11800,0
20241024,153000,1216233530,11800,11800,11800,11800,7272
20241024,152900,1173328730,11880,11880,11880,11880,0
20241024,152800,1173328730,11880,11880,11880,11880,0
20241024,152700,1173328730,11880,11880,11880,11880,0
20241024,152600,1173328730,11880,11880,11880,11880,0
20241024,152500,1173328730,11880,11880,11880,11880,0
20241024,152400,1173328730,11880,11880,11880,11880,0
20241024,152300,1173328730,11880,11880,11880,11880,0
20241024,152200,1173328730,11880,11880,11880,11880,0
20241024,152100,1173328730,11880,11880,11880,11880,0
20241024,152000,1173328730,11880,11880,11880,11880,0
20241024,151900,1173328730,11880,11880,11880,11850,180
20241024,151800,1171192850,11880,11870,11890,11870,97
20241024,151700,1170040490,11840,11870,11870,11840,1057
20241024,151600,1157518020,11870,11870,11870,11870,28
20241024,151500,1157185660,11940,11860,11940,11860,805
20241024,151400,1147638280,11860,11860,11860,11860,10
20241024,151300,1147519680,11830,11860,11860,11830,20
20241024,151200,1147282780,11850,11850,11860,11850,216
20241024,151100,1144721180,11970,11970,11970,11970,21
20241024,151000,1144469810,11980,11810,11980,11810,1010
20241024,150900,1132482160,11800,11810,11810,11800,221
20241024,150800,1129874060,11800,11800,11800,11800,19
20241024,150700,1129649860,11800,11800,11800,11800,179
20241024,150600,1127537660,11800,11810,11810,11800,42
20241024,150500,1127042040,11800,11800,11800,11800,0
20241024,150400,1127042040,11800,11800,11800,11800,710
20241024,150300,1118664040,11800,11820,11820,11800,201
20241024,150200,1116291260,11820,11830,11830,11820,26
20241024,150100,1115983880,11820,11820,11820,11820,2
20241024,150000,1115960240,11820,11820,11820,11820,46
20241024,145900,1115416520,11820,11800,11820,11800,73
20241024,145800,1114554480,11800,11770,11820,11770,680
20241024,145700,1106550740,11760,11770,11770,11760,793
20241024,145600,1097219260,11770,11770,11770,11770,0
20241024,145500,1097219260,11770,11770,11770,11770,1044
20241024,145400,1084931380,11790,11780,11830,11780,810
20241024,145300,1075381140,11770,11750,11770,11750,222
20241024,145200,1072771430,11750,11710,11750,11710,633
20241024,145100,1065337580,11700,11700,11760,11700,2005
20241024,145000,1041844670,11700,11730,11770,11700,1628
20241024,144900,1022779220,11730,11770,11780,11730,113
20241024,144800,1021451370,11780,11820,11820,11780,1527
20241024,144700,1003425220,11820,11840,11850,11820,380
20241024,144600,998930760,11850,11880,11890,11850,1539
20241024,144500,980681370,11880,11940,11940,11880,966
20241024,144400,969175130,11950,11940,11950,11940,12
20241024,144300,969031830,11940,11940,11940,11940,20
20241024,144200,968793030,11940,11940,11950,11940,72
20241024,144100,967932750,11950,12010,12010,11930,1864
20241024,144000,945614160,12010,12010,12010,12010,99
20241024,143900,944425170,12010,12050,12060,12010,1157
20241024,143800,930515270,12050,12050,12050,12050,69
20241024,143700,929683820,12060,12060,12060,12060,16
20241024,143600,929490860,12050,12050,12050,12050,3
20241024,143500,929454710,12050,12060,12060,12050,305
20241024,143400,925777800,12060,12060,12060,12060,269
20241024,143300,922533660,12080,12080,12080,12080,2
20241024,143200,922509500,12080,12080,12080,12060,140
20241024,143100,920819900,12050,12060,12060,12050,186
20241024,143000,918577570,12080,12070,12080,12060,301
20241024,142900,914945010,12070,12090,12090,12070,483
20241024,142800,909107860,12110,12100,12110,12100,463
20241024,142700,903504420,12100,12100,12100,12100,1
20241024,142600,903492320,12110,12110,12110,12110,0
20241024,142500,903492320,12110,12110,12110,12110,53
20241024,142400,902850490,12110,12110,12110,12110,5
20241024,142300,902789940,12130,12120,12130,12120,44
20241024,142200,902256240,12120,12120,12120,12120,1
20241024,142100,902244120,12130,12130,12130,12130,0
20241024,142000,902244120,12130,12110,12130,12110,58
20241024,141900,901540740,12100,12100,12100,12100,10
20241024,141800,901419740,12100,12110,12110,12100,103
20241024,141700,900172650,12100,12120,12120,12100,747
20241024,141600,891129290,12120,12120,12120,12120,0
20241024,141500,891129290,12120,12120,12120,12120,9
20241024,141400,891020210,12100,12130,12130,12100,2311
20241024,141300,863029150,12130,12140,12140,12130,16
20241024,141200,862834970,12130,12130,12130,12130,85
20241024,141100,861803920,12130,12130,12130,12130,0
20241024,141000,861803920,12130,12130,12130,12130,1
20241024,140900,861791790,12130,12150,12150,12130,213
20241024,140800,859206970,12160,12160,12160,12160,2
20241024,140700,859182650,12150,12150,12150,12150,5
20241024,140600,859121900,12150,12150,12150,12150,0
20241024,140500,859121900,12150,12150,12150,12150,0
20241024,140400,859121900,12150,12150,12150,12150,50
20241024,140300,858514400,12150,12150,12150,12150,400
20241024,140200,853654400,12160,12160,12160,12160,395
20241024,140100,848851200,12160,12160,12160,12160,140
20241024,140000,847148800,12170,12170,12170,12170,0
20241024,135900,847148800,12170,12170,12170,12170,114
20241024,135800,845761420,12170,12170,12170,12170,0
20241024,135700,845761420,12170,12170,12170,12170,0
20241024,135600,845761420,12170,12170,12170,12170,571
20241024,135500,838812350,12170,12180,12180,12170,53
20241024,135400,838167310,12180,12180,12180,12180,34
20241024,135300,837753190,12180,12180,12180,12180,0
20241024,135200,837753190,12180,12170,12180,12170,316
20241024,135100,833904330,12180,12180,12180,12180,0
20241024,135000,833904330,12180,12180,12180,12180,0
20241024,134900,833904330,12180,12180,12180,12180,0
20241024,134800,833904330,12180,12180,12180,12180,12
20241024,134700,833758170,12180,12180,12180,12180,10
20241024,134600,833636370,12170,12170,12170,12170,140
20241024,134500,831932570,12170,12170,12170,12170,1
20241024,134400,831920400,12170,12170,12170,12170,0
20241024,134300,831920400,12170,12170,12170,12170,0
20241024,134200,831920400,12170,12170,12170,12170,705
20241024,134100,823340550,12170,12170,12170,12170,20
20241024,134000,823097150,12170,12170,12170,12170,150
20241024,133900,821271650,12180,12210,12210,12180,2422
20241024,133800,791745750,12220,12220,12220,12220,350
20241024,133700,787468750,12230,12230,12230,12230,0
20241024,133600,787468750,12230,12230,12230,12230,0
20241024,133500,787468750,12230,12230,12230,12230,0
20241024,133400,787468750,12230,12230,12230,12230,60
20241024,133300,786734950,12230,12230,12230,12230,38
20241024,133200,786270210,12250,12250,12250,12250,0
20241024,133100,786270210,12250,12250,12250,12250,2
20241024,133000,786245710,12230,12230,12230,12230,42
20241024,132900,785732050,12220,12220,12220,12220,1
20241024,132800,785719830,12230,12240,12240,12230,139
20241024,132700,784019850,12240,12240,12240,12240,3
20241024,132600,783983130,12240,12250,12250,12240,3
20241024,132500,783946400,12240,12240,12240,12240,4
20241024,132400,783897440,12240,12240,12240,12240,4
20241024,132300,783848480,12240,12230,12240,12230,5
20241024,132200,783787300,12240,12240,12250,12240,5
20241024,132100,783726090,12250,12230,12250,12230,72
20241024,132000,782845450,12220,12220,12220,12220,43
20241024,131900,782319990,12230,12220,12230,12220,62
20241024,131800,781562340,12230,12240,12240,12230,62
20241024,131700,780804070,12240,12250,12250,12240,99
20241024,131600,779592300,12260,12260,12260,12260,2
20241024,131500,779567780,12260,12280,12280,12260,3
20241024,131400,779530970,12290,12290,12290,12290,20
20241024,131300,779285170,12260,12260,12260,12260,0
20241024,131200,779285170,12260,12260,12260,12260,51
20241024,131100,778659910,12260,12260,12260,12260,43
20241024,131000,778132730,12290,12290,12290,12290,0
20241024,130900,778132730,12290,12290,12290,12290,0
20241024,130800,778132730,12290,12290,12290,12290,0
20241024,130700,778132730,12290,12250,12290,12250,2
20241024,130600,778108190,12220,12240,12240,12220,67
20241024,130500,777288780,12240,12240,12240,12240,10
20241024,130400,777166380,12240,12260,12260,12240,400
20241024,130300,772265950,12260,12300,12300,12260,19
20241024,130200,772032290,12300,12280,12300,12280,10
20241024,130100,771909430,12260,12260,12260,12260,1
20241024,130000,771897170,12260,12260,12260,12260,53
20241024,125900,771247390,12250,12250,12250,12250,1
20241024,125800,771235140,12250,12250,12250,12250,1
20241024,125700,771222890,12250,12260,12260,12250,251
20241024,125600,768145690,12260,12260,12260,12260,5
20241024,125500,768084390,12250,12250,12250,12250,0
20241024,125400,768084390,12250,12250,12250,12250,0
20241024,125300,768084390,12250,12250,12250,12250,0
20241024,125200,768084390,12250,12250,12250,12250,120
20241024,125100,766614390,12260,12260,12260,12260,4
20241024,125000,766565350,12260,12260,12260,12260,0
20241024,124900,766565350,12260,12260,12260,12260,0
20241024,124800,766565350,12260,12270,12270,12260,200
20241024,124700,764112700,12270,12270,12270,12270,2
20241024,124600,764088160,12270,12270,12270,12270,1
20241024,124500,764075890,12270,12270,12270,12270,20
20241024,124400,763830490,12310,12310,12310,12300,318
20241024,124300,759916060,12310,12300,12310,12300,594
20241024,124200,752607000,12300,12300,12300,12300,85
20241024,124100,751561500,12300,12270,12300,12270,39
20241024,124000,751082700,12270,12270,12270,12270,46
20241024,123900,750518280,12270,12260,12270,12260,13
20241024,123800,750358780,12270,12270,12270,12270,0
20241024,123700,750358780,12270,12270,12270,12270,0
20241024,123600,750358780,12270,12270,12270,12270,0
20241024,123500,750358780,12270,12270,12270,12270,35
20241024,123400,749929330,12270,12260,12270,12250,96
20241024,123300,748753160,12260,12260,12260,12260,30
20241024,123200,748385360,12280,12280,12280,12280,0
20241024,123100,748385360,12280,12280,12280,12280,0
20241024,123000,748385360,12280,12280,12280,12280,0
20241024,122900,748385360,12280,12260,12280,12260,5
20241024,122800,748324030,12260,12260,12260,12260,0
20241024,122700,748324030,12260,12260,12260,12260,2
20241024,122600,748299510,12260,12260,12260,12260,1000
20241024,122500,736039510,12260,12260,12260,12260,2
20241024,122400,736014990,12250,12250,12250,12250,11
20241024,122300,735880240,12250,12250,12250,12250,92
20241024,122200,734753240,12250,12250,12250,12250,6
20241024,122100,734679740,12250,12250,12250,12250,1
20241024,122000,734667490,12260,12260,12260,12260,28
20241024,121900,734324210,12260,12260,12260,12260,1
20241024,121800,734311950,12270,12270,12270,12270,1
20241024,121700,734299680,12260,12250,12260,12250,21
20241024,121600,734042240,12260,12240,12260,12240,5
20241024,121500,733981010,12240,12240,12240,12240,0
20241024,121400,733981010,12240,12240,12240,12240,0
20241024,121300,733981010,12240,12240,12240,12240,0
20241024,121200,733981010,12240,12230,12240,12230,325
20241024,121100,730003830,12240,12240,12240,12230,149
20241024,121000,728181070,12230,12230,12230,12230,0
20241024,120900,728181070,12230,12230,12230,12230,0
20241024,120800,728181070,12230,12230,12230,12230,0
20241024,120700,728181070,12230,12230,12230,12230,7
20241024,120600,728095460,12240,12240,12240,12240,0
20241024,120500,728095460,12240,12240,12240,12240,0
20241024,120400,728095460,12240,12240,12240,12240,0
20241024,120300,728095460,12240,12220,12240,12220,253
20241024,120200,725001420,12230,12230,12230,12230,85
20241024,120100,723961870,12230,12230,12230,12230,2
20241024,120000,723937410,12220,12220,12220,12220,7
20241024,115900,723851870,12220,12220,12220,12220,25
20241024,115800,723546370,12220,12220,12220,12220,0
20241024,115700,723546370,12220,12220,12240,12220,352
20241024,115600,719241290,12230,12230,12230,12220,70
20241024,115500,718385200,12210,12220,12230,12210,417
20241024,115400,713289260,12210,12210,12210,12210,12
20241024,115300,713142740,12210,12210,12210,12210,55
20241024,115200,712471190,12210,12220,12220,12210,1275
20241024,115100,696890750,12220,12220,12220,12220,324
20241024,115000,692931470,12220,12220,12220,12220,7
20241024,114900,692845930,12230,12230,12230,12230,0
20241024,114800,692845930,12230,12230,12230,12230,6
20241024,114700,692772550,12220,12230,12230,12220,7
20241024,114600,692687000,12230,12230,12230,12230,1
20241024,114500,692674770,12210,12210,12210,12210,5
20241024,114400,692613720,12210,12250,12250,12210,923
20241024,114300,681325500,12240,12250,12250,12240,26
20241024,114200,681007200,12240,12250,12250,12240,81
20241024,114100,680015750,12250,12250,12250,12250,40
20241024,114000,679525750,12250,12270,12270,12250,462
20241024,113900,673862220,12270,12270,12270,12270,0
20241024,113800,673862220,12270,12270,12270,12270,467
20241024,113700,668132130,12270,12270,12270,12270,0
20241024,113600,668132130,12270,12270,12270,12270,25
20241024,113500,667825380,12280,12280,12280,12280,46
20241024,113400,667260500,12280,12280,12280,12280,17
20241024,113300,667051740,12280,12280,12280,12280,0
20241024,113200,667051740,12280,12280,12280,12280,6
20241024,113100,666978060,12280,12280,12280,12280,8
20241024,113000,666879820,12290,12290,12290,12290,0
20241024,112900,666879820,12290,12290,12290,12290,0
20241024,112800,666879820,12290,12290,12290,12290,9
20241024,112700,666769210,12290,12290,12290,12290,7
20241024,112600,666683180,12290,12290,12290,12290,8
20241024,112500,666584860,12280,12280,12280,12280,6
20241024,112400,666511180,12280,12280,12280,12280,0
20241024,112300,666511180,12280,12280,12280,12280,128
20241024,112200,664939340,12290,12290,12290,12290,75
20241024,112100,664017590,12300,12300,12300,12300,23
20241024,112000,663734690,12290,12290,12290,12290,6
20241024,111900,663660950,12280,12280,12280,12280,35
20241024,111800,663231150,12270,12270,12270,12270,7
20241024,111700,663145260,12280,12290,12290,12280,567
20241024,111600,656181480,12290,12290,12290,12290,6
20241024,111500,656107740,12300,12300,12300,12300,5
20241024,111400,656046240,12290,12300,12300,12290,86
20241024,111300,654988500,12300,12290,12300,12290,197
20241024,111200,652565460,12290,12290,12290,12290,34
20241024,111100,652147600,12300,12290,12300,12290,10
20241024,111000,652024680,12290,12270,12290,12270,185
20241024,110900,649752600,12250,12240,12250,12240,28
20241024,110800,649409660,12250,12250,12250,12250,0
20241024,110700,649409660,12250,12240,12250,12240,100
20241024,110600,648185220,12240,12240,12240,12240,112
20241024,110500,646814340,12240,12250,12250,12240,40
20241024,110400,646324530,12240,12250,12250,12240,144
20241024,110300,644561480,12250,12250,12250,12250,5
20241024,110200,644500230,12250,12240,12250,12240,58
20241024,110100,643790250,12240,12240,12240,12240,2
20241024,110000,643765770,12240,12240,12240,12240,6
20241024,105900,643692330,12240,12240,12240,12240,0
20241024,105800,643692330,12240,12240,12240,12240,5
20241024,105700,643631130,12240,12240,12240,12240,0
20241024,105600,643631130,12240,12240,12240,12240,29
20241024,105500,643276170,12240,12240,12250,12240,324
20241024,105400,639309790,12240,12240,12240,12240,0
20241024,105300,639309790,12240,12240,12240,12240,6
20241024,105200,639236350,12250,12250,12250,12250,462
20241024,105100,633576850,12250,12250,12250,12250,12
20241024,105000,633429850,12250,12250,12250,12250,100
20241024,104900,632204850,12250,12250,12250,12250,9
20241024,104800,632094600,12260,12260,12260,12260,0
20241024,104700,632094600,12260,12250,12260,12250,8
20241024,104600,631996590,12250,12250,12250,12250,2
20241024,104500,631972090,12250,12250,12250,12250,1
20241024,104400,631959840,12250,12260,12270,12250,74
20241024,104300,631052580,12270,12260,12270,12260,15
20241024,104200,630868620,12260,12260,12260,12260,12
20241024,104100,630721500,12260,12260,12260,12260,382
20241024,104000,626038180,12260,12260,12260,12260,534
20241024,103900,619491340,12260,12260,12260,12260,0
20241024,103800,619491340,12260,12260,12260,12260,0
20241024,103700,619491340,12260,12260,12260,12260,187
20241024,103600,617198720,12270,12270,12270,12270,381
20241024,103500,612523850,12270,12260,12270,12260,228
20241024,103400,609726430,12260,12260,12260,12260,0
20241024,103300,609726430,12260,12260,12260,12260,6
20241024,103200,609652870,12260,12260,12260,12260,0
20241024,103100,609652870,12260,12260,12260,12260,217
20241024,103000,606992450,12270,12270,12270,12270,201
20241024,102900,604526180,12270,12270,12270,12270,6
20241024,102800,604452560,12280,12270,12280,12270,11
20241024,102700,604317540,12270,12270,12270,12270,1
20241024,102600,604305270,12270,12270,12270,12270,7
20241024,102500,604219380,12280,12280,12280,12280,0
20241024,102400,604219380,12280,12280,12280,12270,302
20241024,102300,600510890,12280,12280,12280,12280,2
20241024,102200,600486330,12270,12270,12270,12270,56
20241024,102100,599799210,12270,12270,12270,12270,61
20241024,102000,599050740,12270,12270,12270,12270,7
20241024,101900,598964850,12270,12270,12270,12260,906
20241024,101800,587856920,12270,12270,12270,12270,231
20241024,101700,585022550,12270,12270,12270,12270,21
20241024,101600,584764880,12280,12280,12280,12280,60
20241024,101500,584028080,12270,12270,12270,12270,600
20241024,101400,576666080,12280,12280,12280,12280,201
20241024,101300,574197800,12290,12290,12290,12290,95
20241024,101200,573030250,12290,12290,12290,12290,0
20241024,101100,573030250,12290,12300,12300,12290,636
20241024,101000,565208710,12290,12290,12290,12290,0
20241024,100900,565208710,12290,12300,12300,12290,53
20241024,100800,564557310,12310,12310,12310,12310,7
20241024,100700,564471140,12310,12310,12310,12310,26
20241024,100600,564151080,12320,12320,12320,12320,0
20241024,100500,564151080,12320,12320,12320,12320,7
20241024,100400,564064840,12320,12290,12320,12290,155
20241024,100300,562159800,12280,12300,12300,12280,73
20241024,100200,561262150,12300,12300,12300,12300,0
20241024,100100,561262150,12300,12310,12310,12300,379
20241024,100000,556599370,12300,12300,12300,12300,360
20241024,095900,552171370,12300,12300,12350,12300,302
20241024,095800,548456720,12300,12340,12340,12300,800
20241024,095700,538607020,12410,12340,12410,12340,14
20241024,095600,538433700,12330,12330,12330,12330,1
20241024,095500,538421370,12320,12320,12320,12320,26
20241024,095400,538101050,12410,12410,12410,12320,667
20241024,095300,529869470,12380,12420,12420,12380,9
20241024,095200,529757970,12420,12390,12420,12390,161
20241024,095100,527760380,12360,12360,12360,12360,6
20241024,095000,527686220,12420,12420,12420,12420,278
20241024,094900,524233460,12420,12420,12420,12420,150
20241024,094800,522370460,12420,12420,12420,12340,59
20241024,094700,521638160,12350,12350,12350,12350,0
20241024,094600,521638160,12350,12340,12350,12340,9
20241024,094500,521527070,12340,12340,12340,12340,0
20241024,094400,521527070,12340,12350,12350,12340,74
20241024,094300,520613780,12350,12350,12350,12350,0
20241024,094200,520613780,12350,12450,12470,12350,18
20241024,094100,520390160,12360,12350,12360,12350,7
20241024,094000,520303700,12370,12370,12370,12370,0
20241024,093900,520303700,12370,12470,12470,12370,7
20241024,093800,520217010,12370,12370,12370,12370,0
20241024,093700,520217010,12370,12380,12380,12370,17
20241024,093600,520006620,12500,12500,12500,12490,210
20241024,093500,517381750,12500,12310,12500,12310,301
20241024,093400,513621650,12330,12490,12500,12330,579
20241024,093300,506468880,12480,12480,12480,12480,90
20241024,093200,505345680,12480,12480,12480,12470,150
20241024,093100,503473760,12480,12290,12480,12290,200
20241024,093000,500985300,12280,12280,12280,12280,1
20241024,092900,500973020,12280,12280,12280,12280,0
20241024,092800,500973020,12280,12350,12350,12280,2
20241024,092700,500948390,12350,12350,12350,12350,5
20241024,092600,500886640,12360,12360,12360,12360,7
20241024,092500,500800120,12240,12240,12240,12240,0
20241024,092400,500800120,12240,12240,12240,12240,41
20241024,092300,500298280,12240,12260,12260,12240,395
20241024,092200,495459230,12260,12350,12350,12260,232
20241024,092100,492610290,12350,12370,12370,12350,11
20241024,092000,492474420,12370,12400,12400,12370,329
20241024,091900,488399900,12400,12410,12420,12400,53
20241024,091800,487742450,12410,12440,12440,12410,918
20241024,091700,476334220,12440,12440,12440,12440,253
20241024,091600,473186900,12440,12450,12450,12440,300
20241024,091500,469453800,12500,12550,12550,12490,1078
20241024,091400,455942800,12550,12560,12560,12550,459
20241024,091300,450182340,12610,12550,12620,12550,1228
20241024,091200,434705810,12590,12580,12590,12550,523
20241024,091100,428130150,12590,12610,12620,12590,1775
20241024,091000,405751520,12620,12600,12620,12580,2492
20241024,090900,374348190,12620,12590,12620,12560,2336
20241024,090800,344926750,12600,12520,12600,12500,3758
20241024,090700,297706140,12500,12510,12510,12440,2306
20241024,090600,268887210,12550,12480,12570,12480,2062
20241024,090500,243042120,12480,12410,12500,12410,4215
20241024,090400,190525910,12420,12420,12430,12380,4175
20241024,090300,138733440,12420,12450,12450,12380,2590
20241024,090200,106601240,12400,12200,12400,12200,2378
20241024,090100,77271350,12210,12280,12330,12120,2382
20241024,090000,48064780,12280,12180,12290,12110,3318