KissMeData/189860/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,203800,17101058790,5340,5340,5340,5340,17667
20241022,203700,17101058790,5340,5340,5340,5340,0
20241022,203600,17101058790,5340,5340,5340,5340,0
20241022,203500,17101058790,5340,5340,5340,5340,0
20241022,203400,17101058790,5340,5340,5340,5340,0
20241022,203300,17101058790,5340,5340,5340,5340,0
20241022,203200,17101058790,5340,5340,5340,5340,0
20241022,203100,17101058790,5340,5340,5340,5340,0
20241022,203000,17101058790,5340,5340,5340,5340,0
20241022,202900,17101058790,5340,5340,5340,5340,0
20241022,202800,17101058790,5340,5340,5340,5340,0
20241022,202700,17101058790,5340,5340,5340,5340,0
20241022,202600,17101058790,5340,5340,5340,5340,0
20241022,202500,17101058790,5340,5340,5340,5340,0
20241022,202400,17101058790,5340,5340,5340,5340,0
20241022,202300,17101058790,5340,5340,5340,5340,0
20241022,202200,17101058790,5340,5340,5340,5340,0
20241022,202100,17101058790,5340,5340,5340,5340,0
20241022,202000,17101058790,5340,5340,5340,5340,0
20241022,201900,17101058790,5340,5340,5340,5340,0
20241022,201800,17101058790,5340,5340,5340,5340,0
20241022,201700,17101058790,5340,5340,5340,5340,0
20241022,201600,17101058790,5340,5340,5340,5340,0
20241022,201500,17101058790,5340,5340,5340,5340,0
20241022,201400,17101058790,5340,5340,5340,5340,0
20241022,201300,17101058790,5340,5340,5340,5340,0
20241022,201200,17101058790,5340,5340,5340,5340,0
20241022,201100,17101058790,5340,5340,5340,5340,0
20241022,201000,17101058790,5340,5340,5340,5340,0
20241022,200900,17101058790,5340,5340,5340,5340,0
20241022,200800,17101058790,5340,5340,5340,5340,17667
20241022,200700,17101058790,5340,5340,5340,5340,0
20241022,200600,17101058790,5340,5340,5340,5340,0
20241022,200500,17101058790,5340,5340,5340,5340,0
20241022,200400,17101058790,5340,5340,5340,5340,0
20241022,200300,17101058790,5340,5340,5340,5340,0
20241022,200200,17101058790,5340,5340,5340,5340,0
20241022,200100,17101058790,5340,5340,5340,5340,0
20241022,200000,17101058790,5340,5340,5340,5340,0
20241022,195900,17101058790,5340,5340,5340,5340,0
20241022,195800,17101058790,5340,5340,5340,5340,0
20241022,195700,17101058790,5340,5340,5340,5340,0
20241022,195600,17101058790,5340,5340,5340,5340,0
20241022,195500,17101058790,5340,5340,5340,5340,0
20241022,195400,17101058790,5340,5340,5340,5340,0
20241022,195300,17101058790,5340,5340,5340,5340,0
20241022,195200,17101058790,5340,5340,5340,5340,0
20241022,195100,17101058790,5340,5340,5340,5340,0
20241022,195000,17101058790,5340,5340,5340,5340,0
20241022,194900,17101058790,5340,5340,5340,5340,0
20241022,194800,17101058790,5340,5340,5340,5340,0
20241022,194700,17101058790,5340,5340,5340,5340,0
20241022,194600,17101058790,5340,5340,5340,5340,0
20241022,194500,17101058790,5340,5340,5340,5340,0
20241022,194400,17101058790,5340,5340,5340,5340,0
20241022,194300,17101058790,5340,5340,5340,5340,0
20241022,194200,17101058790,5340,5340,5340,5340,0
20241022,194100,17101058790,5340,5340,5340,5340,0
20241022,194000,17101058790,5340,5340,5340,5340,0
20241022,193900,17101058790,5340,5340,5340,5340,0
20241022,193800,17101058790,5340,5340,5340,5340,17667
20241022,193700,17101058790,5340,5340,5340,5340,0
20241022,193600,17101058790,5340,5340,5340,5340,0
20241022,193500,17101058790,5340,5340,5340,5340,0
20241022,193400,17101058790,5340,5340,5340,5340,0
20241022,193300,17101058790,5340,5340,5340,5340,0
20241022,193200,17101058790,5340,5340,5340,5340,0
20241022,193100,17101058790,5340,5340,5340,5340,0
20241022,193000,17101058790,5340,5340,5340,5340,0
20241022,192900,17101058790,5340,5340,5340,5340,0
20241022,192800,17101058790,5340,5340,5340,5340,0
20241022,192700,17101058790,5340,5340,5340,5340,0
20241022,192600,17101058790,5340,5340,5340,5340,0
20241022,192500,17101058790,5340,5340,5340,5340,0
20241022,192400,17101058790,5340,5340,5340,5340,0
20241022,192300,17101058790,5340,5340,5340,5340,0
20241022,192200,17101058790,5340,5340,5340,5340,0
20241022,192100,17101058790,5340,5340,5340,5340,0
20241022,192000,17101058790,5340,5340,5340,5340,0
20241022,191900,17101058790,5340,5340,5340,5340,0
20241022,191800,17101058790,5340,5340,5340,5340,0
20241022,191700,17101058790,5340,5340,5340,5340,0
20241022,191600,17101058790,5340,5340,5340,5340,0
20241022,191500,17101058790,5340,5340,5340,5340,0
20241022,191400,17101058790,5340,5340,5340,5340,0
20241022,191300,17101058790,5340,5340,5340,5340,0
20241022,191200,17101058790,5340,5340,5340,5340,0
20241022,191100,17101058790,5340,5340,5340,5340,0
20241022,191000,17101058790,5340,5340,5340,5340,0
20241022,190900,17101058790,5340,5340,5340,5340,0
20241022,190800,17101058790,5340,5340,5340,5340,17667
20241022,190700,17101058790,5340,5340,5340,5340,0
20241022,190600,17101058790,5340,5340,5340,5340,0
20241022,190500,17101058790,5340,5340,5340,5340,0
20241022,190400,17101058790,5340,5340,5340,5340,0
20241022,190300,17101058790,5340,5340,5340,5340,0
20241022,190200,17101058790,5340,5340,5340,5340,0
20241022,190100,17101058790,5340,5340,5340,5340,0
20241022,190000,17101058790,5340,5340,5340,5340,0
20241022,185900,17101058790,5340,5340,5340,5340,0
20241022,185800,17101058790,5340,5340,5340,5340,0
20241022,185700,17101058790,5340,5340,5340,5340,0
20241022,185600,17101058790,5340,5340,5340,5340,0
20241022,185500,17101058790,5340,5340,5340,5340,0
20241022,185400,17101058790,5340,5340,5340,5340,0
20241022,185300,17101058790,5340,5340,5340,5340,0
20241022,185200,17101058790,5340,5340,5340,5340,0
20241022,185100,17101058790,5340,5340,5340,5340,0
20241022,185000,17101058790,5340,5340,5340,5340,0
20241022,184900,17101058790,5340,5340,5340,5340,0
20241022,184800,17101058790,5340,5340,5340,5340,0
20241022,184700,17101058790,5340,5340,5340,5340,0
20241022,184600,17101058790,5340,5340,5340,5340,0
20241022,184500,17101058790,5340,5340,5340,5340,0
20241022,184400,17101058790,5340,5340,5340,5340,0
20241022,184300,17101058790,5340,5340,5340,5340,0
20241022,184200,17101058790,5340,5340,5340,5340,0
20241022,184100,17101058790,5340,5340,5340,5340,0
20241022,184000,17101058790,5340,5340,5340,5340,0
20241022,183900,17101058790,5340,5340,5340,5340,0
20241022,183800,17101058790,5340,5340,5340,5340,17667
20241022,183700,17101058790,5340,5340,5340,5340,0
20241022,183600,17101058790,5340,5340,5340,5340,0
20241022,183500,17101058790,5340,5340,5340,5340,0
20241022,183400,17101058790,5340,5340,5340,5340,0
20241022,183300,17101058790,5340,5340,5340,5340,0
20241022,183200,17101058790,5340,5340,5340,5340,0
20241022,183100,17101058790,5340,5340,5340,5340,0
20241022,183000,17101058790,5340,5340,5340,5340,0
20241022,182900,17101058790,5340,5340,5340,5340,0
20241022,182800,17101058790,5340,5340,5340,5340,0
20241022,182700,17101058790,5340,5340,5340,5340,0
20241022,182600,17101058790,5340,5340,5340,5340,0
20241022,182500,17101058790,5340,5340,5340,5340,0
20241022,182400,17101058790,5340,5340,5340,5340,0
20241022,182300,17101058790,5340,5340,5340,5340,0
20241022,182200,17101058790,5340,5340,5340,5340,0
20241022,182100,17101058790,5340,5340,5340,5340,0
20241022,182000,17101058790,5340,5340,5340,5340,0
20241022,181900,17101058790,5340,5340,5340,5340,0
20241022,181800,17101058790,5340,5340,5340,5340,0
20241022,181700,17101058790,5340,5340,5340,5340,0
20241022,181600,17101058790,5340,5340,5340,5340,0
20241022,181500,17101058790,5340,5340,5340,5340,0
20241022,181400,17101058790,5340,5340,5340,5340,0
20241022,181300,17101058790,5340,5340,5340,5340,0
20241022,181200,17101058790,5340,5340,5340,5340,0
20241022,181100,17101058790,5340,5340,5340,5340,0
20241022,181000,17101058790,5340,5340,5340,5340,0
20241022,180900,17101058790,5340,5340,5340,5340,0
20241022,180800,17101058790,5340,5340,5340,5340,17667
20241022,180700,17101058790,5340,5340,5340,5340,0
20241022,180600,17101058790,5340,5340,5340,5340,0
20241022,180500,17101058790,5340,5340,5340,5340,0
20241022,180400,17101058790,5340,5340,5340,5340,0
20241022,180300,17101058790,5340,5340,5340,5340,0
20241022,180200,17101058790,5340,5340,5340,5340,0
20241022,180100,17101058790,5340,5340,5340,5340,0
20241022,180000,17101058790,5340,5340,5340,5340,0
20241022,175900,17101058790,5340,5340,5340,5340,0
20241022,175800,17101058790,5340,5340,5340,5340,0
20241022,175700,17101058790,5340,5340,5340,5340,0
20241022,175600,17101058790,5340,5340,5340,5340,0
20241022,175500,17101058790,5340,5340,5340,5340,0
20241022,175400,17101058790,5340,5340,5340,5340,0
20241022,175300,17101058790,5340,5340,5340,5340,0
20241022,175200,17101058790,5340,5340,5340,5340,0
20241022,175100,17101058790,5340,5340,5340,5340,0
20241022,175000,17101058790,5340,5340,5340,5340,0
20241022,174900,17101058790,5340,5340,5340,5340,0
20241022,174800,17101058790,5340,5340,5340,5340,0
20241022,174700,17101058790,5340,5340,5340,5340,0
20241022,174600,17101058790,5340,5340,5340,5340,0
20241022,174500,17101058790,5340,5340,5340,5340,0
20241022,174400,17101058790,5340,5340,5340,5340,0
20241022,174300,17101058790,5340,5340,5340,5340,0
20241022,174200,17101058790,5340,5340,5340,5340,0
20241022,174100,17101058790,5340,5340,5340,5340,0
20241022,174000,17101058790,5340,5340,5340,5340,0
20241022,173900,17101058790,5340,5340,5340,5340,0
20241022,173800,17101058790,5340,5340,5340,5340,17667
20241022,173700,17101058790,5340,5340,5340,5340,0
20241022,173600,17101058790,5340,5340,5340,5340,0
20241022,173500,17101058790,5340,5340,5340,5340,0
20241022,173400,17101058790,5340,5340,5340,5340,0
20241022,173300,17101058790,5340,5340,5340,5340,0
20241022,173200,17101058790,5340,5340,5340,5340,0
20241022,173100,17101058790,5340,5340,5340,5340,0
20241022,173000,17101058790,5340,5340,5340,5340,0
20241022,172900,17101058790,5340,5340,5340,5340,0
20241022,172800,17101058790,5340,5340,5340,5340,0
20241022,172700,17101058790,5340,5340,5340,5340,0
20241022,172600,17101058790,5340,5340,5340,5340,0
20241022,172500,17101058790,5340,5340,5340,5340,0
20241022,172400,17101058790,5340,5340,5340,5340,0
20241022,172300,17101058790,5340,5340,5340,5340,0
20241022,172200,17101058790,5340,5340,5340,5340,0
20241022,172100,17101058790,5340,5340,5340,5340,0
20241022,172000,17101058790,5340,5340,5340,5340,0
20241022,171900,17101058790,5340,5340,5340,5340,0
20241022,171800,17101058790,5340,5340,5340,5340,0
20241022,171700,17101058790,5340,5340,5340,5340,0
20241022,171600,17101058790,5340,5340,5340,5340,0
20241022,171500,17101058790,5340,5340,5340,5340,0
20241022,171400,17101058790,5340,5340,5340,5340,0
20241022,171300,17101058790,5340,5340,5340,5340,0
20241022,171200,17101058790,5340,5340,5340,5340,0
20241022,171100,17101058790,5340,5340,5340,5340,0
20241022,171000,17101058790,5340,5340,5340,5340,0
20241022,170900,17101058790,5340,5340,5340,5340,0
20241022,170800,17101058790,5340,5340,5340,5340,17667
20241022,170700,17101058790,5340,5340,5340,5340,0
20241022,170600,17101058790,5340,5340,5340,5340,0
20241022,170500,17101058790,5340,5340,5340,5340,0
20241022,170400,17101058790,5340,5340,5340,5340,0
20241022,170300,17101058790,5340,5340,5340,5340,0
20241022,170200,17101058790,5340,5340,5340,5340,0
20241022,170100,17101058790,5340,5340,5340,5340,0
20241022,170000,17101058790,5340,5340,5340,5340,0
20241022,165900,17101058790,5340,5340,5340,5340,0
20241022,165800,17101058790,5340,5340,5340,5340,0
20241022,165700,17101058790,5340,5340,5340,5340,0
20241022,165600,17101058790,5340,5340,5340,5340,0
20241022,165500,17101058790,5340,5340,5340,5340,0
20241022,165400,17101058790,5340,5340,5340,5340,0
20241022,165300,17101058790,5340,5340,5340,5340,0
20241022,165200,17101058790,5340,5340,5340,5340,0
20241022,165100,17101058790,5340,5340,5340,5340,0
20241022,165000,17101058790,5340,5340,5340,5340,0
20241022,164900,17101058790,5340,5340,5340,5340,0
20241022,164800,17101058790,5340,5340,5340,5340,0
20241022,164700,17101058790,5340,5340,5340,5340,0
20241022,164600,17101058790,5340,5340,5340,5340,0
20241022,164500,17101058790,5340,5340,5340,5340,0
20241022,164400,17101058790,5340,5340,5340,5340,0
20241022,164300,17101058790,5340,5340,5340,5340,0
20241022,164200,17101058790,5340,5340,5340,5340,0
20241022,164100,17101058790,5340,5340,5340,5340,0
20241022,164000,17101058790,5340,5340,5340,5340,0
20241022,163900,17101058790,5340,5340,5340,5340,0
20241022,163800,17101058790,5340,5340,5340,5340,17667
20241022,163700,17101058790,5340,5340,5340,5340,0
20241022,163600,17101058790,5340,5340,5340,5340,0
20241022,163500,17101058790,5340,5340,5340,5340,0
20241022,163400,17101058790,5340,5340,5340,5340,0
20241022,163300,17101058790,5340,5340,5340,5340,0
20241022,163200,17101058790,5340,5340,5340,5340,0
20241022,163100,17101058790,5340,5340,5340,5340,0
20241022,163000,17101058790,5340,5340,5340,5340,0
20241022,162900,17101058790,5340,5340,5340,5340,0
20241022,162800,17101058790,5340,5340,5340,5340,0
20241022,162700,17101058790,5340,5340,5340,5340,0
20241022,162600,17101058790,5340,5340,5340,5340,0
20241022,162500,17101058790,5340,5340,5340,5340,0
20241022,162400,17101058790,5340,5340,5340,5340,0
20241022,162300,17101058790,5340,5340,5340,5340,0
20241022,162200,17101058790,5340,5340,5340,5340,0
20241022,162100,17101058790,5340,5340,5340,5340,0
20241022,162000,17101058790,5340,5340,5340,5340,0
20241022,161900,17101058790,5340,5340,5340,5340,0
20241022,161800,17101058790,5340,5340,5340,5340,0
20241022,161700,17101058790,5340,5340,5340,5340,0
20241022,161600,17101058790,5340,5340,5340,5340,0
20241022,161500,17101058790,5340,5340,5340,5340,0
20241022,161400,17101058790,5340,5340,5340,5340,0
20241022,161300,17101058790,5340,5340,5340,5340,0
20241022,161200,17101058790,5340,5340,5340,5340,0
20241022,161100,17101058790,5340,5340,5340,5340,0
20241022,161000,17101058790,5340,5340,5340,5340,0
20241022,160900,17101058790,5340,5340,5340,5340,0
20241022,160800,17101058790,5340,5340,5340,5340,17667
20241022,160700,17101058790,5340,5340,5340,5340,0
20241022,160600,17101058790,5340,5340,5340,5340,0
20241022,160500,17101058790,5340,5340,5340,5340,0
20241022,160400,17101058790,5340,5340,5340,5340,0
20241022,160300,17101058790,5340,5340,5340,5340,0
20241022,160200,17101058790,5340,5340,5340,5340,0
20241022,160100,17101058790,5340,5340,5340,5340,0
20241022,160000,17101058790,5340,5340,5340,5340,0
20241022,155900,17101058790,5340,5340,5340,5340,0
20241022,155800,17101058790,5340,5340,5340,5340,0
20241022,155700,17101058790,5340,5340,5340,5340,0
20241022,155600,17101058790,5340,5340,5340,5340,0
20241022,155500,17101058790,5340,5340,5340,5340,0
20241022,155400,17101058790,5340,5340,5340,5340,0
20241022,155300,17101058790,5340,5340,5340,5340,0
20241022,155200,17101058790,5340,5340,5340,5340,0
20241022,155100,17101058790,5340,5340,5340,5340,0
20241022,155000,17101058790,5340,5340,5340,5340,0
20241022,154900,17101058790,5340,5340,5340,5340,0
20241022,154800,17101058790,5340,5340,5340,5340,0
20241022,154700,17101058790,5340,5340,5340,5340,0
20241022,154600,17101058790,5340,5340,5340,5340,0
20241022,154500,17101058790,5340,5340,5340,5340,0
20241022,154400,17101058790,5340,5340,5340,5340,0
20241022,154300,17101058790,5340,5340,5340,5340,0
20241022,154200,17101058790,5340,5340,5340,5340,0
20241022,154100,17101058790,5340,5340,5340,5340,0
20241022,154000,17101058790,5340,5340,5340,5340,0
20241022,153900,17101058790,5340,5340,5340,5340,0
20241022,153800,17101058790,5340,5340,5340,5340,17667
20241022,153700,17101058790,5340,5340,5340,5340,0
20241022,153600,17101058790,5340,5340,5340,5340,0
20241022,153500,17101058790,5340,5340,5340,5340,0
20241022,153400,17101058790,5340,5340,5340,5340,0
20241022,153300,17101058790,5340,5340,5340,5340,0
20241022,153200,17101058790,5340,5340,5340,5340,0
20241022,153100,17101058790,5340,5340,5340,5340,0
20241022,153000,17101058790,5340,5340,5340,5340,17667
20241022,152900,17006717010,5380,5380,5380,5380,0
20241022,152800,17006717010,5380,5380,5380,5380,0
20241022,152700,17006717010,5380,5380,5380,5380,0
20241022,152600,17006717010,5380,5380,5380,5380,0
20241022,152500,17006717010,5380,5380,5380,5380,0
20241022,152400,17006717010,5380,5380,5380,5380,0
20241022,152300,17006717010,5380,5380,5380,5380,0
20241022,152200,17006717010,5380,5380,5380,5380,0
20241022,152100,17006717010,5380,5380,5380,5380,0
20241022,152000,17006717010,5380,5380,5380,5380,0
20241022,151900,17006717010,5380,5350,5390,5350,2837
20241022,151800,16991478430,5360,5350,5360,5350,2740
20241022,151700,16976809390,5360,5350,5360,5350,3536
20241022,151600,16957870390,5350,5350,5360,5340,3863
20241022,151500,16937212800,5350,5350,5360,5350,2819
20241022,151400,16922112410,5350,5380,5390,5350,2318
20241022,151300,16909676280,5390,5380,5400,5380,686
20241022,151200,16905981690,5380,5400,5400,5380,3268
20241022,151100,16888358190,5400,5410,5410,5400,2175
20241022,151000,16876604380,5410,5400,5420,5390,2376
20241022,150900,16863754760,5410,5400,5410,5390,2176
20241022,150800,16852007630,5400,5410,5420,5400,1099
20241022,150700,16846064350,5410,5410,5430,5400,1384
20241022,150600,16838574930,5410,5430,5430,5410,2103
20241022,150500,16827186800,5430,5410,5430,5410,2660
20241022,150400,16812755280,5400,5410,5410,5400,2814
20241022,150300,16797555840,5410,5440,5450,5410,2548
20241022,150200,16783707020,5430,5410,5430,5410,1244
20241022,150100,16776963510,5410,5410,5410,5390,12693
20241022,150000,16708306480,5410,5410,5410,5380,3198
20241022,145900,16691032750,5400,5400,5410,5380,187
20241022,145800,16690021490,5380,5380,5410,5380,1098
20241022,145700,16684105290,5380,5390,5390,5370,388
20241022,145600,16682020440,5380,5370,5390,5370,2917
20241022,145500,16666351540,5390,5400,5400,5390,451
20241022,145400,16663916560,5360,5380,5400,5350,1567
20241022,145300,16655519720,5390,5380,5390,5360,1597
20241022,145200,16646942550,5380,5350,5380,5350,2125
20241022,145100,16635555260,5350,5370,5370,5340,1508
20241022,145000,16627485090,5350,5380,5380,5350,1223
20241022,144900,16620930840,5370,5350,5380,5350,1211
20241022,144800,16614426860,5370,5350,5370,5330,534
20241022,144700,16611570040,5320,5340,5350,5320,3955
20241022,144600,16590484420,5340,5370,5370,5340,2116
20241022,144500,16579166770,5370,5370,5370,5340,2521
20241022,144400,16565650250,5360,5320,5370,5320,5282
20241022,144300,16537417920,5320,5370,5370,5310,3950
20241022,144200,16516372530,5380,5430,5430,5320,4585
20241022,144100,16491746090,5430,5470,5470,5430,4153
20241022,144000,16469128040,5470,5460,5470,5450,1436
20241022,143900,16461292060,5460,5470,5470,5450,1548
20241022,143800,16452842650,5460,5450,5470,5450,2359
20241022,143700,16439958910,5450,5450,5460,5440,1613
20241022,143600,16431169970,5440,5410,5440,5410,2022
20241022,143500,16420199580,5400,5410,5410,5400,1322
20241022,143400,16413057570,5410,5410,5410,5400,1405
20241022,143300,16405465940,5410,5410,5410,5400,2059
20241022,143200,16394330460,5410,5420,5420,5400,3869
20241022,143100,16373409560,5420,5400,5420,5400,230
20241022,143000,16372163290,5420,5400,5430,5390,939
20241022,142900,16367073220,5390,5400,5430,5390,1640
20241022,142800,16358197730,5400,5400,5400,5350,1124
20241022,142700,16352176890,5350,5390,5420,5350,1978
20241022,142600,16341550740,5390,5410,5410,5390,726
20241022,142500,16337635100,5410,5380,5410,5380,2029
20241022,142400,16326695610,5380,5350,5380,5330,1549
20241022,142300,16318407280,5350,5360,5370,5350,937
20241022,142200,16313392660,5360,5330,5360,5320,856
20241022,142100,16308816180,5300,5340,5340,5280,11747
20241022,142000,16246415970,5340,5370,5370,5340,5608
20241022,141900,16216382470,5370,5450,5450,5360,9506
20241022,141800,16164920830,5440,5470,5480,5440,3278
20241022,141700,16147038630,5470,5500,5500,5470,801
20241022,141600,16142650760,5500,5460,5500,5460,1119
20241022,141500,16136510090,5460,5460,5470,5450,2064
20241022,141400,16125244310,5460,5480,5490,5460,2205
20241022,141300,16113179480,5480,5450,5480,5450,2262
20241022,141200,16100834370,5450,5460,5480,5450,5641
20241022,141100,16070070060,5460,5500,5510,5460,4529
20241022,141000,16045238850,5500,5530,5540,5500,7516
20241022,140900,16003704840,5530,5510,5540,5490,3809
20241022,140800,15982743880,5510,5530,5540,5500,8242
20241022,140700,15937313650,5520,5540,5550,5520,4424
20241022,140600,15912833070,5550,5500,5550,5500,12603
20241022,140500,15843302500,5500,5460,5530,5450,8130
20241022,140400,15798760380,5460,5450,5490,5440,5864
20241022,140300,15766791140,5450,5520,5520,5440,11047
20241022,140200,15706336360,5510,5530,5540,5460,6132
20241022,140100,15672642810,5530,5550,5560,5530,6074
20241022,140000,15638965440,5550,5560,5560,5480,11361
20241022,135900,15576145930,5550,5600,5650,5550,23165
20241022,135800,15446425970,5600,5610,5640,5600,24052
20241022,135700,15311278480,5610,5590,5640,5570,32517
20241022,135600,15128987530,5580,5540,5600,5510,45245
20241022,135500,14877060690,5540,5520,5550,5500,25023
20241022,135400,14738541060,5530,5460,5540,5440,24850
20241022,135300,14601891490,5460,5440,5460,5420,8679
20241022,135200,14554612340,5440,5430,5440,5420,2304
20241022,135100,14542111760,5430,5420,5430,5410,1568
20241022,135000,14533615820,5420,5400,5420,5400,944
20241022,134900,14528504280,5410,5420,5420,5400,804
20241022,134800,14524148070,5420,5420,5420,5390,1292
20241022,134700,14517169660,5430,5440,5440,5400,1120
20241022,134600,14511090720,5440,5410,5450,5390,4676
20241022,134500,14485699240,5410,5440,5450,5410,5377
20241022,134400,14456470930,5440,5420,5450,5420,7571
20241022,134300,14415294690,5420,5400,5420,5380,3049
20241022,134200,14398803130,5410,5390,5410,5390,900
20241022,134100,14393944540,5400,5400,5400,5390,438
20241022,134000,14391580760,5390,5350,5400,5350,2974
20241022,133900,14375617410,5360,5420,5420,5360,3754
20241022,133800,14355429360,5400,5430,5440,5400,2761
20241022,133700,14340447530,5430,5420,5430,5400,472
20241022,133600,14337894350,5420,5410,5440,5370,7214
20241022,133500,14298794760,5410,5350,5410,5350,2880
20241022,133400,14283288360,5350,5350,5350,5350,17
20241022,133300,14283197410,5360,5360,5360,5350,2827
20241022,133200,14268058400,5360,5380,5390,5360,1704
20241022,133100,14258910340,5390,5370,5390,5370,975
20241022,133000,14253657710,5390,5380,5390,5380,213
20241022,132900,14252510750,5380,5390,5390,5360,918
20241022,132800,14247578340,5390,5390,5400,5390,1057
20241022,132700,14241881090,5390,5380,5390,5360,2023
20241022,132600,14231008180,5400,5400,5410,5370,2407
20241022,132500,14218011790,5400,5380,5400,5380,2259
20241022,132400,14205842580,5380,5350,5380,5350,565
20241022,132300,14202805440,5350,5370,5370,5350,1211
20241022,132200,14196302470,5370,5370,5370,5370,94
20241022,132100,14195797690,5370,5360,5370,5340,860
20241022,132000,14191189360,5360,5360,5370,5360,297
20241022,131900,14189597430,5360,5350,5360,5340,2129
20241022,131800,14178220910,5360,5360,5360,5350,539
20241022,131700,14175332290,5360,5360,5360,5350,1783
20241022,131600,14165777910,5370,5370,5380,5360,630
20241022,131500,14162393720,5370,5350,5370,5350,687
20241022,131400,14158708000,5360,5350,5360,5350,138
20241022,131300,14157968600,5350,5350,5350,5330,232
20241022,131200,14156728720,5350,5340,5350,5330,1123
20241022,131100,14150729900,5340,5340,5340,5340,179
20241022,131000,14149774040,5340,5310,5340,5310,2645
20241022,130900,14135672680,5310,5310,5330,5300,1122
20241022,130800,14129714210,5310,5340,5340,5310,860
20241022,130700,14125132410,5310,5330,5340,5310,118
20241022,130600,14124503600,5330,5340,5340,5300,762
20241022,130500,14120456930,5330,5330,5330,5310,228
20241022,130400,14119241730,5330,5300,5330,5300,205
20241022,130300,14118150660,5300,5290,5300,5290,827
20241022,130200,14113772750,5290,5290,5300,5280,327
20241022,130100,14112043300,5290,5270,5290,5250,1007
20241022,130000,14106740570,5270,5280,5280,5250,2478
20241022,125900,14093703740,5280,5270,5280,5270,1309
20241022,125800,14086805250,5270,5290,5290,5270,357
20241022,125700,14084922060,5290,5310,5310,5280,259
20241022,125600,14083552260,5300,5290,5310,5270,1784
20241022,125500,14074099900,5300,5260,5300,5260,1047
20241022,125400,14068579960,5270,5300,5300,5270,5199
20241022,125300,14041116530,5300,5290,5300,5290,827
20241022,125200,14036736580,5290,5290,5300,5290,807
20241022,125100,14032467470,5290,5290,5300,5280,1827
20241022,125000,14022812250,5290,5300,5300,5290,490
20241022,124900,14020220030,5290,5310,5310,5290,1074
20241022,124800,14014538310,5290,5310,5310,5290,1199
20241022,124700,14008187340,5310,5300,5310,5290,4384
20241022,124600,13984953540,5290,5300,5300,5280,3321
20241022,124500,13967392080,5300,5290,5300,5280,8327
20241022,124400,13923339930,5290,5330,5330,5290,14890
20241022,124300,13844306780,5330,5340,5340,5330,1070
20241022,124200,13838600460,5340,5350,5350,5340,934
20241022,124100,13833606200,5350,5360,5360,5350,448
20241022,124000,13831207010,5350,5340,5350,5340,1477
20241022,123900,13823305150,5340,5350,5360,5340,561
20241022,123800,13820308800,5370,5350,5380,5340,186
20241022,123700,13819309580,5380,5350,5380,5330,4038
20241022,123600,13797758330,5350,5390,5390,5350,2701
20241022,123500,13783294310,5360,5360,5360,5360,534
20241022,123400,13780432070,5360,5360,5370,5360,1111
20241022,123300,13774477030,5360,5400,5400,5360,1233
20241022,123200,13767866350,5400,5360,5400,5360,402
20241022,123100,13765695610,5400,5360,5400,5360,35
20241022,123000,13765507370,5360,5370,5400,5360,948
20241022,122900,13760425540,5360,5370,5400,5360,1472
20241022,122800,13752525250,5370,5390,5390,5370,657
20241022,122700,13748992640,5390,5400,5400,5390,398
20241022,122600,13746846820,5400,5360,5400,5360,1236
20241022,122500,13740200670,5370,5370,5390,5370,2649
20241022,122400,13725968030,5380,5400,5400,5380,257
20241022,122300,13724582990,5410,5410,5410,5400,208
20241022,122200,13723457830,5410,5410,5410,5390,197
20241022,122100,13722393800,5410,5380,5410,5380,2292
20241022,122000,13710047900,5380,5420,5420,5380,1407
20241022,121900,13702465710,5420,5410,5420,5400,215
20241022,121800,13701303810,5420,5420,5420,5410,897
20241022,121700,13696442940,5420,5430,5440,5420,606
20241022,121600,13693152460,5450,5430,5450,5430,1163
20241022,121500,13686823950,5420,5430,5430,5410,585
20241022,121400,13683658860,5430,5450,5450,5410,1322
20241022,121300,13676493530,5440,5450,5450,5440,244
20241022,121200,13675165690,5450,5450,5460,5440,789
20241022,121100,13670865660,5460,5450,5460,5440,130
20241022,121000,13670157150,5460,5470,5470,5440,1048
20241022,120900,13664443130,5470,5460,5470,5440,425
20241022,120800,13662127600,5450,5450,5460,5450,1170
20241022,120700,13655739920,5450,5450,5460,5430,807
20241022,120600,13651346630,5450,5440,5450,5440,508
20241022,120500,13648578430,5440,5440,5450,5440,414
20241022,120400,13646324790,5440,5430,5460,5430,1010
20241022,120300,13640836710,5430,5400,5500,5390,5615
20241022,120200,13610268790,5400,5390,5400,5390,218
20241022,120100,13609092250,5390,5400,5400,5390,1212
20241022,120000,13602558270,5410,5400,5410,5390,444
20241022,115900,13600164390,5420,5390,5420,5390,3043
20241022,115800,13583761990,5390,5440,5440,5390,1787
20241022,115700,13574096470,5440,5440,5440,5390,981
20241022,115600,13568767300,5430,5410,5430,5380,2044
20241022,115500,13557707250,5390,5420,5440,5390,3052
20241022,115400,13541206260,5440,5420,5450,5420,1176
20241022,115300,13534810060,5420,5440,5440,5420,223
20241022,115200,13533599280,5440,5420,5440,5410,914
20241022,115100,13528637860,5420,5410,5420,5390,688
20241022,115000,13524925770,5410,5400,5430,5380,9502
20241022,114900,13473713560,5400,5440,5440,5400,2831
20241022,114800,13458385860,5420,5450,5450,5410,2120
20241022,114700,13446894990,5450,5440,5460,5440,2675
20241022,114600,13432332150,5440,5430,5450,5430,1550
20241022,114500,13423901960,5460,5430,5460,5410,4533
20241022,114400,13399340180,5430,5430,5470,5400,8867
20241022,114300,13351171700,5430,5470,5490,5420,8336
20241022,114200,13305825470,5490,5520,5540,5450,15454
20241022,114100,13220882720,5540,5530,5550,5490,22716
20241022,114000,13095397230,5500,5440,5570,5430,36303
20241022,113900,12895418360,5430,5370,5440,5370,8749
20241022,113800,12848067590,5390,5390,5390,5360,2371
20241022,113700,12835295060,5360,5390,5390,5360,371
20241022,113600,12833301310,5390,5370,5390,5350,5285
20241022,113500,12805003230,5370,5390,5390,5370,5315
20241022,113400,12776415390,5380,5390,5400,5380,1624
20241022,113300,12767677760,5400,5390,5400,5380,2253
20241022,113200,12755554260,5390,5390,5390,5380,52
20241022,113100,12755274130,5400,5410,5420,5400,1653
20241022,113000,12746345810,5400,5410,5410,5400,466
20241022,112900,12743827790,5400,5400,5410,5390,468
20241022,112800,12741301080,5400,5400,5410,5390,144
20241022,112700,12740524380,5400,5390,5400,5390,746
20241022,112600,12736497190,5390,5380,5390,5370,676
20241022,112500,12732865840,5390,5380,5390,5370,670
20241022,112400,12729264990,5380,5400,5400,5380,2232
20241022,112300,12717249030,5400,5400,5400,5390,24
20241022,112200,12717119590,5400,5400,5410,5400,1037
20241022,112100,12711519480,5420,5410,5420,5400,850
20241022,112000,12706923610,5420,5430,5430,5400,759
20241022,111900,12702812830,5430,5420,5430,5420,164
20241022,111800,12701922610,5420,5430,5430,5400,481
20241022,111700,12699314650,5430,5400,5430,5400,497
20241022,111600,12696630750,5400,5400,5400,5400,7
20241022,111500,12696592950,5400,5380,5430,5380,330
20241022,111400,12694813330,5380,5430,5430,5380,846
20241022,111300,12690255390,5430,5390,5430,5380,558
20241022,111200,12687251140,5400,5400,5410,5400,961
20241022,111100,12682054250,5410,5400,5410,5390,976
20241022,111000,12676792310,5410,5420,5440,5390,1779
20241022,110900,12667166850,5390,5420,5420,5390,1648
20241022,110800,12658265480,5420,5430,5440,5420,442
20241022,110700,12655864150,5440,5400,5440,5400,556
20241022,110600,12652861430,5400,5460,5460,5400,1885
20241022,110500,12642619570,5460,5450,5460,5430,3178
20241022,110400,12625327000,5450,5440,5450,5440,3749
20241022,110300,12604900150,5440,5410,5440,5410,2181
20241022,110200,12593041610,5420,5410,5420,5410,1093
20241022,110100,12587124300,5400,5380,5420,5380,2109
20241022,110000,12575743630,5380,5380,5380,5370,734
20241022,105900,12571798490,5380,5390,5400,5380,1519
20241022,105800,12563616700,5400,5390,5400,5390,1617
20241022,105700,12554887400,5390,5390,5400,5390,1421
20241022,105600,12547228010,5390,5400,5400,5390,1036
20241022,105500,12541636390,5400,5380,5400,5380,174
20241022,105400,12540698900,5360,5370,5380,5360,3899
20241022,105300,12519763000,5370,5370,5420,5370,1323
20241022,105200,12512646920,5370,5380,5380,5370,595
20241022,105100,12509450590,5380,5400,5400,5380,368
20241022,105000,12507468000,5400,5420,5420,5400,2697
20241022,104900,12492868080,5430,5440,5450,5420,3946
20241022,104800,12471399880,5440,5440,5440,5420,1577
20241022,104700,12462826430,5430,5420,5440,5410,3607
20241022,104600,12443251350,5420,5390,5420,5390,1571
20241022,104500,12434763500,5400,5380,5400,5380,839
20241022,104400,12430236940,5380,5380,5380,5350,1237
20241022,104300,12423586180,5350,5400,5400,5350,115
20241022,104200,12422970580,5400,5340,5400,5340,710
20241022,104100,12419165950,5340,5360,5360,5340,1246
20241022,104000,12412497710,5380,5400,5400,5370,2651
20241022,103900,12398225700,5400,5400,5420,5400,2808
20241022,103800,12383050510,5400,5410,5410,5400,892
20241022,103700,12378228570,5410,5400,5410,5390,4539
20241022,103600,12353712340,5400,5400,5400,5390,136
20241022,103500,12352978860,5390,5400,5400,5390,994
20241022,103400,12347617480,5400,5400,5400,5390,2264
20241022,103300,12335410050,5400,5400,5410,5390,987
20241022,103200,12330080290,5400,5410,5410,5380,4321
20241022,103100,12306757630,5410,5380,5420,5370,6810
20241022,103000,12269989450,5380,5350,5390,5350,2566
20241022,102900,12256206760,5350,5360,5360,5350,1331
20241022,102800,12249078380,5360,5320,5360,5320,5667
20241022,102700,12218818160,5330,5330,5340,5310,3509
20241022,102600,12200120480,5340,5330,5350,5330,1578
20241022,102500,12191704180,5330,5330,5330,5310,3950
20241022,102400,12170669940,5330,5330,5330,5320,1761
20241022,102300,12161288840,5320,5330,5340,5320,4187
20241022,102200,12138977070,5300,5300,5330,5280,2760
20241022,102100,12124302320,5310,5280,5320,5280,6800
20241022,102000,12088275400,5280,5290,5290,5250,1700
20241022,101900,12079301110,5290,5290,5300,5230,4811
20241022,101800,12053979540,5260,5310,5310,5260,4183
20241022,101700,12031854230,5310,5310,5320,5290,6440
20241022,101600,11997710770,5310,5360,5360,5310,4875
20241022,101500,11971685430,5360,5360,5380,5360,2076
20241022,101400,11960540980,5360,5370,5370,5350,3605
20241022,101300,11941236370,5370,5390,5400,5360,1925
20241022,101200,11930867650,5390,5350,5390,5340,2802
20241022,101100,11915833940,5350,5380,5390,5340,2962
20241022,101000,11899922080,5370,5300,5370,5300,10145
20241022,100900,11845887050,5300,5300,5330,5290,4406
20241022,100800,11822533970,5300,5320,5340,5290,6685
20241022,100700,11787045750,5320,5360,5360,5300,20908
20241022,100600,11675805470,5360,5380,5380,5360,6910
20241022,100500,11638721530,5380,5360,5410,5360,3673
20241022,100400,11618985750,5390,5370,5390,5360,6998
20241022,100300,11581382960,5360,5370,5380,5350,9859
20241022,100200,11528483010,5370,5410,5420,5370,17918
20241022,100100,11431750970,5410,5450,5460,5410,17239
20241022,100000,11338212440,5460,5470,5480,5450,9655
20241022,095900,11285497900,5470,5460,5490,5460,1588
20241022,095800,11276803910,5460,5490,5490,5460,7903
20241022,095700,11233511730,5490,5480,5510,5480,7052
20241022,095600,11194762240,5480,5510,5520,5480,10675
20241022,095500,11136016220,5510,5520,5520,5500,10799
20241022,095400,11076494140,5520,5470,5520,5460,15670
20241022,095300,10990399750,5470,5480,5480,5460,4011
20241022,095200,10968465750,5480,5440,5490,5440,4883
20241022,095100,10941765580,5450,5430,5470,5420,5439
20241022,095000,10912161150,5440,5500,5500,5410,13417
20241022,094900,10838860760,5460,5450,5500,5450,6711
20241022,094800,10802192800,5440,5450,5480,5440,2140
20241022,094700,10790518030,5450,5420,5480,5400,15856
20241022,094600,10704617690,5420,5460,5460,5420,14005
20241022,094500,10628449360,5460,5470,5500,5450,15192
20241022,094400,10545285910,5470,5490,5500,5470,2330
20241022,094300,10532511200,5500,5500,5520,5470,6695
20241022,094200,10495678290,5520,5470,5520,5470,11412
20241022,094100,10433018390,5470,5470,5500,5450,24324
20241022,094000,10299944300,5470,5520,5540,5470,18474
20241022,093900,10198371020,5530,5500,5530,5490,5477
20241022,093800,10168150700,5490,5480,5520,5480,11504
20241022,093700,10104885750,5490,5560,5590,5480,31298
20241022,093600,9932332200,5580,5550,5600,5540,11279
20241022,093500,9869626940,5550,5610,5630,5540,25227
20241022,093400,9729108460,5620,5640,5650,5600,10494
20241022,093300,9670110350,5630,5640,5650,5610,14603
20241022,093200,9587940940,5610,5640,5690,5600,20449
20241022,093100,9472975840,5640,5680,5680,5640,26970
20241022,093000,9320442220,5660,5750,5770,5650,56941
20241022,092900,8995705610,5730,5850,5980,5560,225007
20241022,092800,7681374740,5870,5570,5890,5570,122414
20241022,092700,6977353260,5570,5580,5640,5560,22085
20241022,092600,6854090290,5580,5590,5690,5570,40099
20241022,092500,6628054110,5590,5650,5670,5560,23976
20241022,092400,6493364930,5660,5510,5690,5510,61690
20241022,092300,6146957560,5510,5520,5540,5500,12153
20241022,092200,6080057680,5520,5500,5550,5480,4961
20241022,092100,6052718130,5480,5510,5540,5480,9984
20241022,092000,5997792710,5510,5570,5600,5490,19371
20241022,091900,5890044020,5590,5510,5590,5470,17373
20241022,091800,5793968790,5510,5510,5520,5480,16569
20241022,091700,5702809180,5510,5510,5530,5460,27466
20241022,091600,5552049140,5500,5560,5560,5480,29821
20241022,091500,5387682480,5560,5590,5610,5550,28225
20241022,091400,5230224120,5590,5630,5730,5550,98736
20241022,091300,4673791810,5630,5590,5650,5480,40137
20241022,091200,4450652970,5600,5510,5620,5500,39951
20241022,091100,4227965990,5520,5660,5690,5500,61547
20241022,091000,3885065320,5660,5680,5750,5560,140741
20241022,090900,3087500670,5680,5600,5730,5560,181681
20241022,090800,2058470760,5600,5480,5660,5430,235732
20241022,090700,755640480,5370,5370,5370,5370,0
20241022,090600,755640480,5370,5260,5370,5240,26395
20241022,090500,614692230,5270,5130,5300,5120,60248
20241022,090400,300535890,5130,5050,5150,5050,22770
20241022,090300,184364180,5050,5020,5080,5020,15464
20241022,090200,106287760,5020,4945,5020,4915,12719
20241022,090100,42946000,4950,4905,4950,4905,5383
20241022,090000,16387015,4915,4885,4920,4870,3351