KissMeData/037270/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192100,238556629370,5750,5750,5750,5750,674322
20241024,192000,238556629370,5750,5750,5750,5750,0
20241024,191900,238556629370,5750,5750,5750,5750,0
20241024,191800,238556629370,5750,5750,5750,5750,0
20241024,191700,238556629370,5750,5750,5750,5750,0
20241024,191600,238556629370,5750,5750,5750,5750,0
20241024,191500,238556629370,5750,5750,5750,5750,0
20241024,191400,238556629370,5750,5750,5750,5750,0
20241024,191300,238556629370,5750,5750,5750,5750,0
20241024,191200,238556629370,5750,5750,5750,5750,0
20241024,191100,238556629370,5750,5750,5750,5750,0
20241024,191000,238556629370,5750,5750,5750,5750,0
20241024,190900,238556629370,5750,5750,5750,5750,0
20241024,190800,238556629370,5750,5750,5750,5750,0
20241024,190700,238556629370,5750,5750,5750,5750,0
20241024,190600,238556629370,5750,5750,5750,5750,0
20241024,190500,238556629370,5750,5750,5750,5750,0
20241024,190400,238556629370,5750,5750,5750,5750,0
20241024,190300,238556629370,5750,5750,5750,5750,0
20241024,190200,238556629370,5750,5750,5750,5750,0
20241024,190100,238556629370,5750,5750,5750,5750,0
20241024,190000,238556629370,5750,5750,5750,5750,0
20241024,185900,238556629370,5750,5750,5750,5750,0
20241024,185800,238556629370,5750,5750,5750,5750,0
20241024,185700,238556629370,5750,5750,5750,5750,0
20241024,185600,238556629370,5750,5750,5750,5750,0
20241024,185500,238556629370,5750,5750,5750,5750,0
20241024,185400,238556629370,5750,5750,5750,5750,0
20241024,185300,238556629370,5750,5750,5750,5750,0
20241024,185200,238556629370,5750,5750,5750,5750,0
20241024,185100,238556629370,5750,5750,5750,5750,674322
20241024,185000,238556629370,5750,5750,5750,5750,0
20241024,184900,238556629370,5750,5750,5750,5750,0
20241024,184800,238556629370,5750,5750,5750,5750,0
20241024,184700,238556629370,5750,5750,5750,5750,0
20241024,184600,238556629370,5750,5750,5750,5750,0
20241024,184500,238556629370,5750,5750,5750,5750,0
20241024,184400,238556629370,5750,5750,5750,5750,0
20241024,184300,238556629370,5750,5750,5750,5750,0
20241024,184200,238556629370,5750,5750,5750,5750,0
20241024,184100,238556629370,5750,5750,5750,5750,0
20241024,184000,238556629370,5750,5750,5750,5750,0
20241024,183900,238556629370,5750,5750,5750,5750,0
20241024,183800,238556629370,5750,5750,5750,5750,0
20241024,183700,238556629370,5750,5750,5750,5750,0
20241024,183600,238556629370,5750,5750,5750,5750,0
20241024,183500,238556629370,5750,5750,5750,5750,0
20241024,183400,238556629370,5750,5750,5750,5750,0
20241024,183300,238556629370,5750,5750,5750,5750,0
20241024,183200,238556629370,5750,5750,5750,5750,0
20241024,183100,238556629370,5750,5750,5750,5750,0
20241024,183000,238556629370,5750,5750,5750,5750,0
20241024,182900,238556629370,5750,5750,5750,5750,0
20241024,182800,238556629370,5750,5750,5750,5750,0
20241024,182700,238556629370,5750,5750,5750,5750,0
20241024,182600,238556629370,5750,5750,5750,5750,0
20241024,182500,238556629370,5750,5750,5750,5750,0
20241024,182400,238556629370,5750,5750,5750,5750,0
20241024,182300,238556629370,5750,5750,5750,5750,0
20241024,182200,238556629370,5750,5750,5750,5750,0
20241024,182100,238556629370,5750,5750,5750,5750,674322
20241024,182000,238556629370,5750,5750,5750,5750,0
20241024,181900,238556629370,5750,5750,5750,5750,0
20241024,181800,238556629370,5750,5750,5750,5750,0
20241024,181700,238556629370,5750,5750,5750,5750,0
20241024,181600,238556629370,5750,5750,5750,5750,0
20241024,181500,238556629370,5750,5750,5750,5750,0
20241024,181400,238556629370,5750,5750,5750,5750,0
20241024,181300,238556629370,5750,5750,5750,5750,0
20241024,181200,238556629370,5750,5750,5750,5750,0
20241024,181100,238556629370,5750,5750,5750,5750,0
20241024,181000,238556629370,5750,5750,5750,5750,0
20241024,180900,238556629370,5750,5750,5750,5750,0
20241024,180800,238556629370,5750,5750,5750,5750,0
20241024,180700,238556629370,5750,5750,5750,5750,0
20241024,180600,238556629370,5750,5750,5750,5750,0
20241024,180500,238556629370,5750,5750,5750,5750,0
20241024,180400,238556629370,5750,5750,5750,5750,0
20241024,180300,238556629370,5750,5750,5750,5750,0
20241024,180200,238556629370,5750,5750,5750,5750,0
20241024,180100,238556629370,5750,5750,5750,5750,0
20241024,180000,238556629370,5750,5750,5750,5750,0
20241024,175900,238556629370,5750,5750,5750,5750,0
20241024,175800,238556629370,5750,5750,5750,5750,0
20241024,175700,238556629370,5750,5750,5750,5750,0
20241024,175600,238556629370,5750,5750,5750,5750,0
20241024,175500,238556629370,5750,5750,5750,5750,0
20241024,175400,238556629370,5750,5750,5750,5750,0
20241024,175300,238556629370,5750,5750,5750,5750,0
20241024,175200,238556629370,5750,5750,5750,5750,0
20241024,175100,238556629370,5750,5750,5750,5750,674322
20241024,175000,238556629370,5750,5750,5750,5750,0
20241024,174900,238556629370,5750,5750,5750,5750,0
20241024,174800,238556629370,5750,5750,5750,5750,0
20241024,174700,238556629370,5750,5750,5750,5750,0
20241024,174600,238556629370,5750,5750,5750,5750,0
20241024,174500,238556629370,5750,5750,5750,5750,0
20241024,174400,238556629370,5750,5750,5750,5750,0
20241024,174300,238556629370,5750,5750,5750,5750,0
20241024,174200,238556629370,5750,5750,5750,5750,0
20241024,174100,238556629370,5750,5750,5750,5750,0
20241024,174000,238556629370,5750,5750,5750,5750,0
20241024,173900,238556629370,5750,5750,5750,5750,0
20241024,173800,238556629370,5750,5750,5750,5750,0
20241024,173700,238556629370,5750,5750,5750,5750,0
20241024,173600,238556629370,5750,5750,5750,5750,0
20241024,173500,238556629370,5750,5750,5750,5750,0
20241024,173400,238556629370,5750,5750,5750,5750,0
20241024,173300,238556629370,5750,5750,5750,5750,0
20241024,173200,238556629370,5750,5750,5750,5750,0
20241024,173100,238556629370,5750,5750,5750,5750,0
20241024,173000,238556629370,5750,5750,5750,5750,0
20241024,172900,238556629370,5750,5750,5750,5750,0
20241024,172800,238556629370,5750,5750,5750,5750,0
20241024,172700,238556629370,5750,5750,5750,5750,0
20241024,172600,238556629370,5750,5750,5750,5750,0
20241024,172500,238556629370,5750,5750,5750,5750,0
20241024,172400,238556629370,5750,5750,5750,5750,0
20241024,172300,238556629370,5750,5750,5750,5750,0
20241024,172200,238556629370,5750,5750,5750,5750,0
20241024,172100,238556629370,5750,5750,5750,5750,674322
20241024,172000,238556629370,5750,5750,5750,5750,0
20241024,171900,238556629370,5750,5750,5750,5750,0
20241024,171800,238556629370,5750,5750,5750,5750,0
20241024,171700,238556629370,5750,5750,5750,5750,0
20241024,171600,238556629370,5750,5750,5750,5750,0
20241024,171500,238556629370,5750,5750,5750,5750,0
20241024,171400,238556629370,5750,5750,5750,5750,0
20241024,171300,238556629370,5750,5750,5750,5750,0
20241024,171200,238556629370,5750,5750,5750,5750,0
20241024,171100,238556629370,5750,5750,5750,5750,0
20241024,171000,238556629370,5750,5750,5750,5750,0
20241024,170900,238556629370,5750,5750,5750,5750,0
20241024,170800,238556629370,5750,5750,5750,5750,0
20241024,170700,238556629370,5750,5750,5750,5750,0
20241024,170600,238556629370,5750,5750,5750,5750,0
20241024,170500,238556629370,5750,5750,5750,5750,0
20241024,170400,238556629370,5750,5750,5750,5750,0
20241024,170300,238556629370,5750,5750,5750,5750,0
20241024,170200,238556629370,5750,5750,5750,5750,0
20241024,170100,238556629370,5750,5750,5750,5750,0
20241024,170000,238556629370,5750,5750,5750,5750,0
20241024,165900,238556629370,5750,5750,5750,5750,0
20241024,165800,238556629370,5750,5750,5750,5750,0
20241024,165700,238556629370,5750,5750,5750,5750,0
20241024,165600,238556629370,5750,5750,5750,5750,0
20241024,165500,238556629370,5750,5750,5750,5750,0
20241024,165400,238556629370,5750,5750,5750,5750,0
20241024,165300,238556629370,5750,5750,5750,5750,0
20241024,165200,238556629370,5750,5750,5750,5750,0
20241024,165100,238556629370,5750,5750,5750,5750,674322
20241024,165000,238556629370,5750,5750,5750,5750,0
20241024,164900,238556629370,5750,5750,5750,5750,0
20241024,164800,238556629370,5750,5750,5750,5750,0
20241024,164700,238556629370,5750,5750,5750,5750,0
20241024,164600,238556629370,5750,5750,5750,5750,0
20241024,164500,238556629370,5750,5750,5750,5750,0
20241024,164400,238556629370,5750,5750,5750,5750,0
20241024,164300,238556629370,5750,5750,5750,5750,0
20241024,164200,238556629370,5750,5750,5750,5750,0
20241024,164100,238556629370,5750,5750,5750,5750,0
20241024,164000,238556629370,5750,5750,5750,5750,0
20241024,163900,238556629370,5750,5750,5750,5750,0
20241024,163800,238556629370,5750,5750,5750,5750,0
20241024,163700,238556629370,5750,5750,5750,5750,0
20241024,163600,238556629370,5750,5750,5750,5750,0
20241024,163500,238556629370,5750,5750,5750,5750,0
20241024,163400,238556629370,5750,5750,5750,5750,0
20241024,163300,238556629370,5750,5750,5750,5750,0
20241024,163200,238556629370,5750,5750,5750,5750,0
20241024,163100,238556629370,5750,5750,5750,5750,0
20241024,163000,238556629370,5750,5750,5750,5750,0
20241024,162900,238556629370,5750,5750,5750,5750,0
20241024,162800,238556629370,5750,5750,5750,5750,0
20241024,162700,238556629370,5750,5750,5750,5750,0
20241024,162600,238556629370,5750,5750,5750,5750,0
20241024,162500,238556629370,5750,5750,5750,5750,0
20241024,162400,238556629370,5750,5750,5750,5750,0
20241024,162300,238556629370,5750,5750,5750,5750,0
20241024,162200,238556629370,5750,5750,5750,5750,0
20241024,162100,238556629370,5750,5750,5750,5750,674322
20241024,162000,238556629370,5750,5750,5750,5750,0
20241024,161900,238556629370,5750,5750,5750,5750,0
20241024,161800,238556629370,5750,5750,5750,5750,0
20241024,161700,238556629370,5750,5750,5750,5750,0
20241024,161600,238556629370,5750,5750,5750,5750,0
20241024,161500,238556629370,5750,5750,5750,5750,0
20241024,161400,238556629370,5750,5750,5750,5750,0
20241024,161300,238556629370,5750,5750,5750,5750,0
20241024,161200,238556629370,5750,5750,5750,5750,0
20241024,161100,238556629370,5750,5750,5750,5750,0
20241024,161000,238556629370,5750,5750,5750,5750,0
20241024,160900,238556629370,5750,5750,5750,5750,0
20241024,160800,238556629370,5750,5750,5750,5750,0
20241024,160700,238556629370,5750,5750,5750,5750,0
20241024,160600,238556629370,5750,5750,5750,5750,0
20241024,160500,238556629370,5750,5750,5750,5750,0
20241024,160400,238556629370,5750,5750,5750,5750,0
20241024,160300,238556629370,5750,5750,5750,5750,0
20241024,160200,238556629370,5750,5750,5750,5750,0
20241024,160100,238556629370,5750,5750,5750,5750,0
20241024,160000,238556629370,5750,5750,5750,5750,0
20241024,155900,238556629370,5750,5750,5750,5750,0
20241024,155800,238556629370,5750,5750,5750,5750,0
20241024,155700,238556629370,5750,5750,5750,5750,0
20241024,155600,238556629370,5750,5750,5750,5750,0
20241024,155500,238556629370,5750,5750,5750,5750,0
20241024,155400,238556629370,5750,5750,5750,5750,0
20241024,155300,238556629370,5750,5750,5750,5750,0
20241024,155200,238556629370,5750,5750,5750,5750,0
20241024,155100,238556629370,5750,5750,5750,5750,674322
20241024,155000,238556629370,5750,5750,5750,5750,0
20241024,154900,238556629370,5750,5750,5750,5750,0
20241024,154800,238556629370,5750,5750,5750,5750,0
20241024,154700,238556629370,5750,5750,5750,5750,0
20241024,154600,238556629370,5750,5750,5750,5750,0
20241024,154500,238556629370,5750,5750,5750,5750,0
20241024,154400,238556629370,5750,5750,5750,5750,0
20241024,154300,238556629370,5750,5750,5750,5750,0
20241024,154200,238556629370,5750,5750,5750,5750,0
20241024,154100,238556629370,5750,5750,5750,5750,0
20241024,154000,238556629370,5750,5750,5750,5750,0
20241024,153900,238556629370,5750,5750,5750,5750,0
20241024,153800,238556629370,5750,5750,5750,5750,0
20241024,153700,238556629370,5750,5750,5750,5750,0
20241024,153600,238556629370,5750,5750,5750,5750,0
20241024,153500,238556629370,5750,5750,5750,5750,0
20241024,153400,238556629370,5750,5750,5750,5750,0
20241024,153300,238556629370,5750,5750,5750,5750,0
20241024,153200,238556629370,5750,5750,5750,5750,674322
20241024,153100,234679277870,6020,6020,6020,6020,0
20241024,153000,234679277870,6020,6020,6020,6020,0
20241024,152900,234679277870,6020,6020,6020,6020,0
20241024,152800,234679277870,6020,6020,6020,6020,0
20241024,152700,234679277870,6020,6020,6020,6020,0
20241024,152600,234679277870,6020,6020,6020,6020,0
20241024,152500,234679277870,6020,6020,6020,6020,0
20241024,152400,234679277870,6020,6020,6020,6020,0
20241024,152300,234679277870,6020,6020,6020,6020,0
20241024,152200,234679277870,6020,6020,6020,6020,0
20241024,152100,234679277870,6020,6020,6020,6020,0
20241024,152000,234679277870,6020,6020,6020,6020,0
20241024,151900,234679277870,6020,5960,6020,5920,411693
20241024,151800,232219411580,5990,6040,6050,5960,289705
20241024,151700,230481526090,6040,6050,6080,5930,333234
20241024,151600,228478117120,6060,6240,6250,6020,599549
20241024,151500,224805042400,6230,5970,6260,5960,986862
20241024,151400,218786512930,5970,5820,5990,5810,256254
20241024,151300,217274282820,5820,5890,5900,5810,192462
20241024,151200,216147686350,5900,5940,5950,5810,233379
20241024,151100,214777597200,5950,5870,5970,5870,257689
20241024,151000,213250046690,5880,5900,5910,5810,325726
20241024,150900,211339878980,5900,5940,5980,5860,441872
20241024,150800,208725414910,5930,6070,6080,5930,435102
20241024,150700,206116578310,6080,6070,6090,6030,521669
20241024,150600,202955767250,6070,5860,6090,5830,1213917
20241024,150500,195706359890,5850,5820,5880,5790,482619
20241024,150400,192881602900,5810,5690,5840,5670,360930
20241024,150300,190802131370,5670,5710,5710,5670,76563
20241024,150200,190366455050,5700,5720,5720,5680,167910
20241024,150100,189408418140,5720,5600,5730,5590,278533
20241024,150000,187827932810,5620,5600,5620,5600,36905
20241024,145900,187621047230,5600,5610,5620,5600,28160
20241024,145800,187463125520,5600,5590,5620,5580,39568
20241024,145700,187241694800,5600,5570,5600,5560,21953
20241024,145600,187119124100,5560,5570,5580,5560,14887
20241024,145500,187036291810,5560,5540,5570,5510,45745
20241024,145400,186782838690,5550,5600,5620,5520,84389
20241024,145300,186313114670,5610,5640,5640,5590,51806
20241024,145200,186022193550,5640,5580,5660,5570,189712
20241024,145100,184955536650,5580,5550,5590,5530,55842
20241024,145000,184644975150,5530,5520,5550,5520,18664
20241024,144900,184541706000,5520,5550,5550,5520,7929
20241024,144800,184497845250,5550,5530,5560,5510,34293
20241024,144700,184308220110,5550,5530,5550,5520,8783
20241024,144600,184259653150,5530,5590,5590,5520,30350
20241024,144500,184090973350,5590,5550,5590,5550,21282
20241024,144400,183972223060,5560,5560,5590,5520,53742
20241024,144300,183672961800,5560,5510,5580,5500,92543
20241024,144200,183158813390,5510,5480,5510,5470,39603
20241024,144100,182941209210,5470,5470,5480,5450,37481
20241024,144000,182736311370,5470,5460,5470,5440,65174
20241024,143900,182380786160,5470,5510,5510,5460,70051
20241024,143800,181996757120,5500,5500,5510,5500,16887
20241024,143700,181903845850,5500,5500,5510,5500,28252
20241024,143600,181748436640,5500,5540,5540,5500,57370
20241024,143500,181432082530,5540,5540,5550,5530,12515
20241024,143400,181362784060,5530,5550,5550,5520,10240
20241024,143300,181306155610,5560,5530,5560,5520,18241
20241024,143200,181205176960,5530,5520,5530,5510,10057
20241024,143100,181149604830,5520,5510,5520,5500,20226
20241024,143000,181038213770,5510,5510,5520,5500,12733
20241024,142900,180968059500,5510,5530,5530,5510,13683
20241024,142800,180892611760,5530,5510,5540,5510,12604
20241024,142700,180823079540,5520,5550,5560,5510,39198
20241024,142600,180606417390,5550,5550,5580,5550,18915
20241024,142500,180501198300,5550,5530,5570,5520,20615
20241024,142400,180386758880,5530,5490,5540,5490,67217
20241024,142300,180015527830,5490,5540,5550,5480,157311
20241024,142200,179149199260,5540,5540,5550,5530,33204
20241024,142100,178965355130,5530,5580,5590,5530,77656
20241024,142000,178534055200,5590,5600,5600,5580,8097
20241024,141900,178488813060,5590,5590,5600,5580,15348
20241024,141800,178403062080,5600,5590,5600,5590,6816
20241024,141700,178364943260,5590,5600,5600,5590,12366
20241024,141600,178295755290,5600,5610,5610,5590,10290
20241024,141500,178238156110,5610,5600,5610,5600,9212
20241024,141400,178186535950,5600,5600,5610,5590,17539
20241024,141300,178088334860,5610,5610,5610,5600,8094
20241024,141200,178042959100,5600,5590,5610,5580,8776
20241024,141100,177993857030,5600,5610,5610,5580,29398
20241024,141000,177829467390,5620,5640,5640,5600,18061
20241024,140900,177728083140,5640,5640,5650,5630,12178
20241024,140800,177659440260,5640,5660,5660,5640,21408
20241024,140700,177538461730,5660,5620,5660,5610,22982
20241024,140600,177408739140,5610,5620,5620,5600,19980
20241024,140500,177296554290,5620,5600,5620,5580,25209
20241024,140400,177155685600,5600,5610,5610,5590,26208
20241024,140300,177009038780,5600,5640,5640,5600,35706
20241024,140200,176808857970,5610,5640,5640,5610,19107
20241024,140100,176701378870,5630,5660,5660,5630,15729
20241024,140000,176612506700,5660,5610,5670,5610,53961
20241024,135900,176307267600,5620,5610,5630,5580,35663
20241024,135800,176107550370,5610,5630,5640,5600,39959
20241024,135700,175883092450,5630,5660,5660,5630,18244
20241024,135600,175780148700,5650,5650,5660,5630,62360
20241024,135500,175428288530,5650,5670,5680,5650,31049
20241024,135400,175252532270,5670,5690,5690,5660,43711
20241024,135300,175004374860,5690,5680,5700,5680,35726
20241024,135200,174801116620,5680,5690,5690,5660,50307
20241024,135100,174515357390,5690,5650,5710,5650,113098
20241024,135000,173871855220,5650,5640,5660,5630,16519
20241024,134900,173778632970,5640,5640,5650,5630,14932
20241024,134800,173694417030,5640,5670,5670,5630,25240
20241024,134700,173551806040,5670,5630,5690,5620,57183
20241024,134600,173228041230,5630,5640,5650,5620,29649
20241024,134500,173061123260,5650,5660,5660,5640,58325
20241024,134400,172731648420,5660,5690,5690,5620,84473
20241024,134300,172254237200,5690,5680,5710,5670,90465
20241024,134200,171739115870,5680,5680,5730,5650,160292
20241024,134100,170825628880,5680,5610,5730,5610,345960
20241024,134000,168862158990,5610,5570,5620,5560,42877
20241024,133900,168622302140,5560,5590,5590,5550,18819
20241024,133800,168517550860,5590,5580,5590,5570,22132
20241024,133700,168394117500,5580,5570,5600,5570,53741
20241024,133600,168093833480,5580,5540,5580,5530,33806
20241024,133500,167906105440,5540,5540,5540,5530,17435
20241024,133400,167809549630,5540,5530,5540,5510,8534
20241024,133300,167762346850,5530,5520,5530,5510,13587
20241024,133200,167687429780,5520,5510,5520,5500,12912
20241024,133100,167616309040,5510,5530,5530,5510,21645
20241024,133000,167496880000,5530,5530,5540,5520,22725
20241024,132900,167371301780,5530,5540,5550,5520,23544
20241024,132800,167240949550,5530,5520,5540,5510,12393
20241024,132700,167172443920,5520,5520,5520,5510,8675
20241024,132600,167124623400,5510,5500,5530,5490,15895
20241024,132500,167037029040,5490,5480,5510,5480,26965
20241024,132400,166888888990,5480,5510,5510,5480,29352
20241024,132300,166727624110,5510,5510,5520,5500,26334
20241024,132200,166582578600,5500,5540,5540,5480,84522
20241024,132100,166117475230,5540,5570,5570,5540,16553
20241024,132000,166025585730,5570,5560,5580,5560,12668
20241024,131900,165955010990,5560,5550,5570,5550,4249
20241024,131800,165931388330,5560,5540,5570,5520,42890
20241024,131700,165694018870,5530,5540,5550,5530,13875
20241024,131600,165617154950,5540,5560,5570,5530,34120
20241024,131500,165427836490,5570,5580,5590,5560,16957
20241024,131400,165333278900,5590,5580,5600,5580,10682
20241024,131300,165273585340,5580,5590,5600,5580,8916
20241024,131200,165223763930,5600,5560,5600,5550,14178
20241024,131100,165144718980,5550,5590,5590,5550,22227
20241024,131000,165021046930,5590,5620,5620,5590,19505
20241024,130900,164911707870,5620,5590,5630,5590,27741
20241024,130800,164755983670,5600,5580,5600,5570,9191
20241024,130700,164704685500,5570,5640,5640,5570,59380
20241024,130600,164371565340,5640,5610,5650,5600,71818
20241024,130500,163967405740,5620,5560,5620,5550,44841
20241024,130400,163716452090,5560,5540,5570,5540,20972
20241024,130300,163599980710,5550,5550,5550,5540,9326
20241024,130200,163548261190,5550,5540,5550,5530,13321
20241024,130100,163474539240,5550,5560,5570,5520,18923
20241024,130000,163369595140,5570,5540,5580,5520,38396
20241024,125900,163156288530,5540,5540,5550,5520,28902
20241024,125800,162996396520,5540,5570,5570,5510,44819
20241024,125700,162748426490,5570,5570,5570,5560,15952
20241024,125600,162659650640,5560,5550,5580,5530,18254
20241024,125500,162558191460,5550,5580,5590,5530,42805
20241024,125400,162320071130,5580,5590,5600,5580,26789
20241024,125300,162170352360,5590,5590,5600,5580,18611
20241024,125200,162066352380,5580,5620,5620,5580,59514
20241024,125100,161732686610,5620,5560,5620,5550,44114
20241024,125000,161486264530,5570,5590,5590,5550,31258
20241024,124900,161312216870,5590,5570,5610,5560,53337
20241024,124800,161014144490,5560,5610,5610,5550,65433
20241024,124700,160649289080,5600,5640,5650,5600,77231
20241024,124600,160214626510,5640,5630,5640,5570,101632
20241024,124500,159644482610,5630,5630,5660,5620,213766
20241024,124400,158437942660,5630,5560,5630,5550,200449
20241024,124300,157315968690,5560,5520,5560,5520,63519
20241024,124200,156963864300,5520,5490,5540,5490,43513
20241024,124100,156723610830,5490,5500,5500,5480,20597
20241024,124000,156610495700,5500,5510,5530,5490,88986
20241024,123900,156120003320,5520,5480,5540,5480,137108
20241024,123800,155363492960,5480,5480,5480,5460,41757
20241024,123700,155134785530,5470,5440,5480,5430,68365
20241024,123600,154761669380,5440,5430,5440,5420,20357
20241024,123500,154651133840,5430,5390,5430,5380,48187
20241024,123400,154390576800,5390,5420,5420,5380,191540
20241024,123300,153355859390,5420,5420,5430,5410,38448
20241024,123200,153147495170,5420,5430,5440,5420,24250
20241024,123100,153015804330,5430,5450,5450,5420,41095
20241024,123000,152792583670,5450,5450,5470,5440,26913
20241024,122900,152645716100,5460,5460,5470,5440,17491
20241024,122800,152550296140,5440,5420,5480,5420,57285
20241024,122700,152238528350,5420,5440,5450,5420,61615
20241024,122600,151903802490,5440,5460,5470,5430,63455
20241024,122500,151558197840,5460,5480,5480,5460,24027
20241024,122400,151426744490,5470,5470,5480,5460,26908
20241024,122300,151279597130,5470,5470,5480,5450,36339
20241024,122200,151081239670,5480,5470,5480,5440,136106
20241024,122100,150338317770,5480,5490,5500,5470,58339
20241024,122000,150018612550,5500,5490,5510,5490,21268
20241024,121900,149901737600,5500,5520,5520,5490,29730
20241024,121800,149738126350,5520,5520,5530,5510,22328
20241024,121700,149614832660,5510,5530,5530,5510,17576
20241024,121600,149517785730,5530,5520,5550,5510,35518
20241024,121500,149321201180,5520,5480,5520,5480,33206
20241024,121400,149138442520,5480,5500,5510,5480,39690
20241024,121300,148920473310,5500,5500,5510,5490,25632
20241024,121200,148779555760,5500,5500,5520,5490,18008
20241024,121100,148680517220,5500,5530,5540,5500,34043
20241024,121000,148492575050,5520,5510,5530,5490,113005
20241024,120900,147870895580,5510,5520,5530,5500,59309
20241024,120800,147543951600,5520,5530,5540,5520,18820
20241024,120700,147439859470,5530,5530,5540,5510,27099
20241024,120600,147290177760,5530,5530,5540,5520,28763
20241024,120500,147131230420,5530,5520,5550,5510,47925
20241024,120400,146866216520,5510,5510,5540,5510,57841
20241024,120300,146546767330,5510,5580,5580,5510,183775
20241024,120200,145528700610,5580,5590,5600,5570,30380
20241024,120100,145359138390,5590,5590,5600,5580,7392
20241024,120000,145317836040,5600,5580,5600,5580,10999
20241024,115900,145256356870,5590,5600,5610,5580,14939
20241024,115800,145172819490,5600,5590,5600,5590,5725
20241024,115700,145140789710,5590,5600,5600,5580,11355
20241024,115600,145077375110,5590,5610,5610,5580,27008
20241024,115500,144926317160,5610,5590,5610,5590,8755
20241024,115400,144877269420,5590,5620,5620,5590,17273
20241024,115300,144780433590,5610,5570,5620,5570,30145
20241024,115200,144611936190,5580,5590,5600,5570,48136
20241024,115100,144343339470,5590,5610,5610,5590,12692
20241024,115000,144272246040,5610,5610,5610,5600,15296
20241024,114900,144186569190,5610,5620,5630,5600,21251
20241024,114800,144067262210,5610,5640,5640,5610,18014
20241024,114700,143965965510,5630,5600,5640,5600,16838
20241024,114600,143871439360,5600,5620,5650,5600,60132
20241024,114500,143534097330,5620,5680,5680,5610,61629
20241024,114400,143186385760,5670,5660,5690,5650,53820
20241024,114300,142880912690,5660,5670,5670,5650,24181
20241024,114200,142744000810,5660,5670,5670,5650,15528
20241024,114100,142656087360,5670,5680,5680,5650,27391
20241024,114000,142501010340,5670,5680,5690,5650,44571
20241024,113900,142248138430,5670,5650,5680,5640,43244
20241024,113800,142003187110,5640,5680,5680,5640,62978
20241024,113700,141646062120,5680,5630,5680,5620,36307
20241024,113600,141440605800,5620,5620,5630,5610,12203
20241024,113500,141372009470,5620,5660,5660,5620,15452
20241024,113400,141284753740,5650,5640,5660,5620,24458
20241024,113300,141146818010,5630,5630,5640,5620,13765
20241024,113200,141069303660,5630,5620,5640,5610,14600
20241024,113100,140987135170,5620,5590,5620,5590,13653
20241024,113000,140910684800,5600,5610,5610,5580,29718
20241024,112900,140744556940,5600,5610,5620,5590,27877
20241024,112800,140588341100,5610,5630,5630,5600,24253
20241024,112700,140452182700,5630,5650,5650,5630,25382
20241024,112600,140309186250,5650,5640,5650,5630,18959
20241024,112500,140202268800,5650,5660,5670,5630,26002
20241024,112400,140055426550,5670,5660,5670,5630,24426
20241024,112300,139917459110,5650,5690,5690,5650,59910
20241024,112200,139577808590,5690,5640,5690,5630,105639
20241024,112100,138979809700,5640,5610,5650,5610,37500
20241024,112000,138768763190,5610,5610,5620,5600,15788
20241024,111900,138680262720,5610,5580,5610,5570,34516
20241024,111800,138487086110,5590,5590,5600,5570,65072
20241024,111700,138124172670,5590,5590,5600,5580,33687
20241024,111600,137936017150,5600,5620,5620,5580,56133
20241024,111500,137621829120,5610,5620,5630,5610,13604
20241024,111400,137545400100,5620,5620,5630,5610,14352
20241024,111300,137464779160,5620,5610,5640,5610,31499
20241024,111200,137287751990,5600,5610,5620,5590,22977
20241024,111100,137159028200,5610,5600,5630,5580,65703
20241024,111000,136790929060,5590,5600,5610,5580,57162
20241024,110900,136471147060,5610,5630,5640,5570,131543
20241024,110800,135734549310,5640,5630,5640,5620,21590
20241024,110700,135613006550,5630,5640,5650,5630,35675
20241024,110600,135411971770,5640,5670,5670,5640,23010
20241024,110500,135281973580,5660,5640,5670,5640,9899
20241024,110400,135226007070,5640,5670,5670,5640,15542
20241024,110300,135138143750,5670,5620,5670,5620,31117
20241024,110200,134962604080,5630,5650,5660,5620,42627
20241024,110100,134722360610,5650,5670,5680,5650,21994
20241024,110000,134597984320,5670,5690,5700,5670,51334
20241024,105900,134306130220,5690,5670,5700,5660,43840
20241024,105800,134056900290,5670,5640,5670,5620,38490
20241024,105700,133839661390,5650,5680,5680,5640,32324
20241024,105600,133656845930,5670,5690,5710,5670,62191
20241024,105500,133303120330,5690,5650,5690,5650,49679
20241024,105400,133021374110,5660,5620,5660,5620,34309
20241024,105300,132827816640,5620,5660,5670,5600,79214
20241024,105200,132382021840,5660,5650,5690,5640,125090
20241024,105100,131673709170,5650,5640,5660,5630,46537
20241024,105000,131410984270,5620,5620,5650,5610,95799
20241024,104900,130872169000,5620,5660,5670,5620,70944
20241024,104800,130471098800,5670,5640,5690,5630,129745
20241024,104700,129737500090,5630,5670,5680,5630,141642
20241024,104600,128937240840,5670,5720,5740,5650,216211
20241024,104500,127708120440,5720,5720,5740,5720,29902
20241024,104400,127536807450,5720,5710,5750,5700,53891
20241024,104300,127228322840,5700,5780,5790,5700,156390
20241024,104200,126331999090,5790,5780,5800,5770,39194
20241024,104100,126105204630,5780,5760,5780,5750,60171
20241024,104000,125758674880,5760,5830,5830,5740,162984
20241024,103900,124817221510,5820,5830,5830,5800,55428
20241024,103800,124494989710,5830,5860,5860,5820,111913
20241024,103700,123841604270,5860,5790,5870,5780,234742
20241024,103600,122471992920,5780,5800,5800,5780,65075
20241024,103500,122094928850,5800,5770,5800,5760,65796
20241024,103400,121714219630,5770,5750,5770,5720,144998
20241024,103300,120882039190,5760,5790,5800,5750,82152
20241024,103200,120408185980,5790,5800,5810,5750,155964
20241024,103100,119506152620,5790,5830,5840,5790,89169
20241024,103000,118988417340,5840,5790,5840,5790,95397
20241024,102900,118434402760,5800,5790,5850,5780,177073
20241024,102800,117406998610,5780,5790,5800,5750,106298
20241024,102700,116793004520,5790,5800,5810,5740,309813
20241024,102600,115003500840,5790,5840,5850,5770,279566
20241024,102500,113379264470,5830,5900,5900,5800,400157
20241024,102400,111038748750,5900,5870,5920,5850,508279
20241024,102300,108047349650,5860,5860,5910,5840,376062
20241024,102200,105838326590,5840,5840,5840,5840,0
20241024,102100,105838326590,5840,5770,5860,5760,497620
20241024,102000,102937346530,5770,5750,5790,5730,110865
20241024,101900,102297966080,5730,5800,5810,5730,228962
20241024,101800,100978730680,5780,5720,5820,5720,471660
20241024,101700,98248980630,5720,5670,5750,5660,150560
20241024,101600,97387539220,5680,5730,5740,5660,138341
20241024,101500,96600472220,5720,5730,5740,5660,205689
20241024,101400,95426769400,5730,5790,5790,5730,340552
20241024,101300,93466107100,5770,5600,5800,5580,488714
20241024,101200,90665614180,5600,5600,5600,5570,46277
20241024,101100,90407185010,5590,5600,5620,5560,62355
20241024,101000,90058316110,5600,5620,5620,5550,160959
20241024,100900,89159992120,5620,5670,5680,5580,130765
20241024,100800,88424654670,5670,5680,5710,5640,291060
20241024,100700,86771637530,5670,5620,5700,5610,252164
20241024,100600,85342188550,5610,5620,5670,5590,291911
20241024,100500,83694761750,5620,5570,5650,5550,154977
20241024,100400,82826249490,5570,5560,5590,5560,43240
20241024,100300,82585266680,5560,5500,5580,5500,85540
20241024,100200,82111103780,5500,5550,5560,5480,143827
20241024,100100,81317834150,5550,5610,5640,5540,177285
20241024,100000,80324965300,5610,5510,5620,5510,278418
20241024,095900,78771340700,5510,5520,5530,5490,109061
20241024,095800,78170219220,5520,5490,5530,5480,110490
20241024,095700,77561551610,5490,5560,5590,5460,435992
20241024,095600,75158981290,5550,5520,5560,5510,112154
20241024,095500,74537601280,5510,5600,5600,5510,313746
20241024,095400,72799286940,5580,5580,5640,5570,185527
20241024,095300,71759133570,5570,5710,5720,5560,578922
20241024,095200,68496014430,5710,5740,5770,5710,334386
20241024,095100,66577915900,5750,5670,5820,5650,1181050
20241024,095000,59797100510,5670,5560,5670,5530,521780
20241024,094900,56865715460,5550,5590,5600,5540,154060
20241024,094800,56008663760,5600,5540,5620,5540,291498
20241024,094700,54377875490,5540,5590,5620,5530,321339
20241024,094600,52586019540,5590,5550,5630,5530,511502
20241024,094500,49728001840,5540,5580,5600,5470,549755
20241024,094400,46679350190,5580,5460,5580,5460,840487
20241024,094300,42030676460,5450,5480,5490,5440,326877
20241024,094200,40244354430,5490,5400,5490,5340,497418
20241024,094100,37542164430,5390,5300,5410,5290,269935
20241024,094000,36092925940,5290,5310,5310,5280,27546
20241024,093900,35947118230,5290,5300,5320,5290,44366
20241024,093800,35711672050,5280,5280,5300,5270,30306
20241024,093700,35551545840,5290,5280,5300,5280,16237
20241024,093600,35465681360,5280,5330,5330,5280,54066
20241024,093500,35179312000,5330,5270,5330,5260,102407
20241024,093400,34637367910,5270,5280,5290,5260,33641
20241024,093300,34459947410,5280,5260,5280,5250,24484
20241024,093200,34331139950,5270,5280,5300,5260,37666
20241024,093100,34132356670,5270,5280,5290,5260,44401
20241024,093000,33898197970,5280,5320,5330,5260,58979
20241024,092900,33585958210,5310,5270,5330,5250,164513
20241024,092800,32715347850,5270,5200,5270,5190,87580
20241024,092700,32255881810,5200,5210,5230,5190,56442
20241024,092600,31961839350,5200,5150,5220,5130,71117
20241024,092500,31593532410,5150,5170,5180,5120,138921
20241024,092400,30878306180,5180,5180,5190,5170,80003
20241024,092300,30464234860,5180,5170,5240,5170,57025
20241024,092200,30168121510,5170,5210,5230,5170,95822
20241024,092100,29670454390,5220,5240,5250,5200,63807
20241024,092000,29336959910,5240,5210,5250,5200,50518
20241024,091900,29072559760,5210,5200,5240,5190,84321
20241024,091800,28632543390,5180,5200,5220,5160,207739
20241024,091700,27556408570,5210,5250,5260,5200,179925
20241024,091600,26617670300,5250,5290,5290,5210,176037
20241024,091500,25697221180,5280,5340,5350,5230,301325
20241024,091400,24105217110,5340,5380,5420,5330,218156
20241024,091300,22932638470,5380,5340,5410,5320,174639
20241024,091200,21993112620,5330,5380,5390,5330,87093
20241024,091100,21527029570,5380,5330,5390,5310,200901
20241024,091000,20450971750,5320,5340,5350,5300,81938
20241024,090900,20015020300,5330,5360,5400,5310,219604
20241024,090800,18839955790,5370,5430,5430,5340,183530
20241024,090700,17851766640,5430,5320,5460,5290,375259
20241024,090600,15832720090,5320,5330,5350,5280,113980
20241024,090500,15227459410,5330,5370,5380,5280,264748
20241024,090400,13813090470,5360,5300,5370,5290,249803
20241024,090300,12478626610,5300,5220,5330,5220,214176
20241024,090200,11348624670,5230,5300,5320,5200,425371
20241024,090100,9113609830,5270,5340,5430,5260,698470
20241024,090000,5378797170,5340,5330,5390,5290,1005465