KissMeData/077970/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195200,4811927490,19580,19580,19580,19580,4741
20241024,195100,4811927490,19580,19580,19580,19580,0
20241024,195000,4811927490,19580,19580,19580,19580,0
20241024,194900,4811927490,19580,19580,19580,19580,0
20241024,194800,4811927490,19580,19580,19580,19580,0
20241024,194700,4811927490,19580,19580,19580,19580,0
20241024,194600,4811927490,19580,19580,19580,19580,0
20241024,194500,4811927490,19580,19580,19580,19580,0
20241024,194400,4811927490,19580,19580,19580,19580,0
20241024,194300,4811927490,19580,19580,19580,19580,0
20241024,194200,4811927490,19580,19580,19580,19580,0
20241024,194100,4811927490,19580,19580,19580,19580,0
20241024,194000,4811927490,19580,19580,19580,19580,0
20241024,193900,4811927490,19580,19580,19580,19580,0
20241024,193800,4811927490,19580,19580,19580,19580,0
20241024,193700,4811927490,19580,19580,19580,19580,0
20241024,193600,4811927490,19580,19580,19580,19580,0
20241024,193500,4811927490,19580,19580,19580,19580,0
20241024,193400,4811927490,19580,19580,19580,19580,0
20241024,193300,4811927490,19580,19580,19580,19580,0
20241024,193200,4811927490,19580,19580,19580,19580,0
20241024,193100,4811927490,19580,19580,19580,19580,0
20241024,193000,4811927490,19580,19580,19580,19580,0
20241024,192900,4811927490,19580,19580,19580,19580,0
20241024,192800,4811927490,19580,19580,19580,19580,0
20241024,192700,4811927490,19580,19580,19580,19580,0
20241024,192600,4811927490,19580,19580,19580,19580,0
20241024,192500,4811927490,19580,19580,19580,19580,0
20241024,192400,4811927490,19580,19580,19580,19580,0
20241024,192300,4811927490,19580,19580,19580,19580,0
20241024,192200,4811927490,19580,19580,19580,19580,4741
20241024,192100,4811927490,19580,19580,19580,19580,0
20241024,192000,4811927490,19580,19580,19580,19580,0
20241024,191900,4811927490,19580,19580,19580,19580,0
20241024,191800,4811927490,19580,19580,19580,19580,0
20241024,191700,4811927490,19580,19580,19580,19580,0
20241024,191600,4811927490,19580,19580,19580,19580,0
20241024,191500,4811927490,19580,19580,19580,19580,0
20241024,191400,4811927490,19580,19580,19580,19580,0
20241024,191300,4811927490,19580,19580,19580,19580,0
20241024,191200,4811927490,19580,19580,19580,19580,0
20241024,191100,4811927490,19580,19580,19580,19580,0
20241024,191000,4811927490,19580,19580,19580,19580,0
20241024,190900,4811927490,19580,19580,19580,19580,0
20241024,190800,4811927490,19580,19580,19580,19580,0
20241024,190700,4811927490,19580,19580,19580,19580,0
20241024,190600,4811927490,19580,19580,19580,19580,0
20241024,190500,4811927490,19580,19580,19580,19580,0
20241024,190400,4811927490,19580,19580,19580,19580,0
20241024,190300,4811927490,19580,19580,19580,19580,0
20241024,190200,4811927490,19580,19580,19580,19580,0
20241024,190100,4811927490,19580,19580,19580,19580,0
20241024,190000,4811927490,19580,19580,19580,19580,0
20241024,185900,4811927490,19580,19580,19580,19580,0
20241024,185800,4811927490,19580,19580,19580,19580,0
20241024,185700,4811927490,19580,19580,19580,19580,0
20241024,185600,4811927490,19580,19580,19580,19580,0
20241024,185500,4811927490,19580,19580,19580,19580,0
20241024,185400,4811927490,19580,19580,19580,19580,0
20241024,185300,4811927490,19580,19580,19580,19580,0
20241024,185200,4811927490,19580,19580,19580,19580,4741
20241024,185100,4811927490,19580,19580,19580,19580,0
20241024,185000,4811927490,19580,19580,19580,19580,0
20241024,184900,4811927490,19580,19580,19580,19580,0
20241024,184800,4811927490,19580,19580,19580,19580,0
20241024,184700,4811927490,19580,19580,19580,19580,0
20241024,184600,4811927490,19580,19580,19580,19580,0
20241024,184500,4811927490,19580,19580,19580,19580,0
20241024,184400,4811927490,19580,19580,19580,19580,0
20241024,184300,4811927490,19580,19580,19580,19580,0
20241024,184200,4811927490,19580,19580,19580,19580,0
20241024,184100,4811927490,19580,19580,19580,19580,0
20241024,184000,4811927490,19580,19580,19580,19580,0
20241024,183900,4811927490,19580,19580,19580,19580,0
20241024,183800,4811927490,19580,19580,19580,19580,0
20241024,183700,4811927490,19580,19580,19580,19580,0
20241024,183600,4811927490,19580,19580,19580,19580,0
20241024,183500,4811927490,19580,19580,19580,19580,0
20241024,183400,4811927490,19580,19580,19580,19580,0
20241024,183300,4811927490,19580,19580,19580,19580,0
20241024,183200,4811927490,19580,19580,19580,19580,0
20241024,183100,4811927490,19580,19580,19580,19580,0
20241024,183000,4811927490,19580,19580,19580,19580,0
20241024,182900,4811927490,19580,19580,19580,19580,0
20241024,182800,4811927490,19580,19580,19580,19580,0
20241024,182700,4811927490,19580,19580,19580,19580,0
20241024,182600,4811927490,19580,19580,19580,19580,0
20241024,182500,4811927490,19580,19580,19580,19580,0
20241024,182400,4811927490,19580,19580,19580,19580,0
20241024,182300,4811927490,19580,19580,19580,19580,0
20241024,182200,4811927490,19580,19580,19580,19580,4741
20241024,182100,4811927490,19580,19580,19580,19580,0
20241024,182000,4811927490,19580,19580,19580,19580,0
20241024,181900,4811927490,19580,19580,19580,19580,0
20241024,181800,4811927490,19580,19580,19580,19580,0
20241024,181700,4811927490,19580,19580,19580,19580,0
20241024,181600,4811927490,19580,19580,19580,19580,0
20241024,181500,4811927490,19580,19580,19580,19580,0
20241024,181400,4811927490,19580,19580,19580,19580,0
20241024,181300,4811927490,19580,19580,19580,19580,0
20241024,181200,4811927490,19580,19580,19580,19580,0
20241024,181100,4811927490,19580,19580,19580,19580,0
20241024,181000,4811927490,19580,19580,19580,19580,0
20241024,180900,4811927490,19580,19580,19580,19580,0
20241024,180800,4811927490,19580,19580,19580,19580,0
20241024,180700,4811927490,19580,19580,19580,19580,0
20241024,180600,4811927490,19580,19580,19580,19580,0
20241024,180500,4811927490,19580,19580,19580,19580,0
20241024,180400,4811927490,19580,19580,19580,19580,0
20241024,180300,4811927490,19580,19580,19580,19580,0
20241024,180200,4811927490,19580,19580,19580,19580,0
20241024,180100,4811927490,19580,19580,19580,19580,0
20241024,180000,4811927490,19580,19580,19580,19580,0
20241024,175900,4811927490,19580,19580,19580,19580,0
20241024,175800,4811927490,19580,19580,19580,19580,0
20241024,175700,4811927490,19580,19580,19580,19580,0
20241024,175600,4811927490,19580,19580,19580,19580,0
20241024,175500,4811927490,19580,19580,19580,19580,0
20241024,175400,4811927490,19580,19580,19580,19580,0
20241024,175300,4811927490,19580,19580,19580,19580,0
20241024,175200,4811927490,19580,19580,19580,19580,4741
20241024,175100,4811927490,19580,19580,19580,19580,0
20241024,175000,4811927490,19580,19580,19580,19580,0
20241024,174900,4811927490,19580,19580,19580,19580,0
20241024,174800,4811927490,19580,19580,19580,19580,0
20241024,174700,4811927490,19580,19580,19580,19580,0
20241024,174600,4811927490,19580,19580,19580,19580,0
20241024,174500,4811927490,19580,19580,19580,19580,0
20241024,174400,4811927490,19580,19580,19580,19580,0
20241024,174300,4811927490,19580,19580,19580,19580,0
20241024,174200,4811927490,19580,19580,19580,19580,0
20241024,174100,4811927490,19580,19580,19580,19580,0
20241024,174000,4811927490,19580,19580,19580,19580,0
20241024,173900,4811927490,19580,19580,19580,19580,0
20241024,173800,4811927490,19580,19580,19580,19580,0
20241024,173700,4811927490,19580,19580,19580,19580,0
20241024,173600,4811927490,19580,19580,19580,19580,0
20241024,173500,4811927490,19580,19580,19580,19580,0
20241024,173400,4811927490,19580,19580,19580,19580,0
20241024,173300,4811927490,19580,19580,19580,19580,0
20241024,173200,4811927490,19580,19580,19580,19580,0
20241024,173100,4811927490,19580,19580,19580,19580,0
20241024,173000,4811927490,19580,19580,19580,19580,0
20241024,172900,4811927490,19580,19580,19580,19580,0
20241024,172800,4811927490,19580,19580,19580,19580,0
20241024,172700,4811927490,19580,19580,19580,19580,0
20241024,172600,4811927490,19580,19580,19580,19580,0
20241024,172500,4811927490,19580,19580,19580,19580,0
20241024,172400,4811927490,19580,19580,19580,19580,0
20241024,172300,4811927490,19580,19580,19580,19580,0
20241024,172200,4811927490,19580,19580,19580,19580,4741
20241024,172100,4811927490,19580,19580,19580,19580,0
20241024,172000,4811927490,19580,19580,19580,19580,0
20241024,171900,4811927490,19580,19580,19580,19580,0
20241024,171800,4811927490,19580,19580,19580,19580,0
20241024,171700,4811927490,19580,19580,19580,19580,0
20241024,171600,4811927490,19580,19580,19580,19580,0
20241024,171500,4811927490,19580,19580,19580,19580,0
20241024,171400,4811927490,19580,19580,19580,19580,0
20241024,171300,4811927490,19580,19580,19580,19580,0
20241024,171200,4811927490,19580,19580,19580,19580,0
20241024,171100,4811927490,19580,19580,19580,19580,0
20241024,171000,4811927490,19580,19580,19580,19580,0
20241024,170900,4811927490,19580,19580,19580,19580,0
20241024,170800,4811927490,19580,19580,19580,19580,0
20241024,170700,4811927490,19580,19580,19580,19580,0
20241024,170600,4811927490,19580,19580,19580,19580,0
20241024,170500,4811927490,19580,19580,19580,19580,0
20241024,170400,4811927490,19580,19580,19580,19580,0
20241024,170300,4811927490,19580,19580,19580,19580,0
20241024,170200,4811927490,19580,19580,19580,19580,0
20241024,170100,4811927490,19580,19580,19580,19580,0
20241024,170000,4811927490,19580,19580,19580,19580,0
20241024,165900,4811927490,19580,19580,19580,19580,0
20241024,165800,4811927490,19580,19580,19580,19580,0
20241024,165700,4811927490,19580,19580,19580,19580,0
20241024,165600,4811927490,19580,19580,19580,19580,0
20241024,165500,4811927490,19580,19580,19580,19580,0
20241024,165400,4811927490,19580,19580,19580,19580,0
20241024,165300,4811927490,19580,19580,19580,19580,0
20241024,165200,4811927490,19580,19580,19580,19580,4741
20241024,165100,4811927490,19580,19580,19580,19580,0
20241024,165000,4811927490,19580,19580,19580,19580,0
20241024,164900,4811927490,19580,19580,19580,19580,0
20241024,164800,4811927490,19580,19580,19580,19580,0
20241024,164700,4811927490,19580,19580,19580,19580,0
20241024,164600,4811927490,19580,19580,19580,19580,0
20241024,164500,4811927490,19580,19580,19580,19580,0
20241024,164400,4811927490,19580,19580,19580,19580,0
20241024,164300,4811927490,19580,19580,19580,19580,0
20241024,164200,4811927490,19580,19580,19580,19580,0
20241024,164100,4811927490,19580,19580,19580,19580,0
20241024,164000,4811927490,19580,19580,19580,19580,0
20241024,163900,4811927490,19580,19580,19580,19580,0
20241024,163800,4811927490,19580,19580,19580,19580,0
20241024,163700,4811927490,19580,19580,19580,19580,0
20241024,163600,4811927490,19580,19580,19580,19580,0
20241024,163500,4811927490,19580,19580,19580,19580,0
20241024,163400,4811927490,19580,19580,19580,19580,0
20241024,163300,4811927490,19580,19580,19580,19580,0
20241024,163200,4811927490,19580,19580,19580,19580,0
20241024,163100,4811927490,19580,19580,19580,19580,0
20241024,163000,4811927490,19580,19580,19580,19580,0
20241024,162900,4811927490,19580,19580,19580,19580,0
20241024,162800,4811927490,19580,19580,19580,19580,0
20241024,162700,4811927490,19580,19580,19580,19580,0
20241024,162600,4811927490,19580,19580,19580,19580,0
20241024,162500,4811927490,19580,19580,19580,19580,0
20241024,162400,4811927490,19580,19580,19580,19580,0
20241024,162300,4811927490,19580,19580,19580,19580,0
20241024,162200,4811927490,19580,19580,19580,19580,4741
20241024,162100,4811927490,19580,19580,19580,19580,0
20241024,162000,4811927490,19580,19580,19580,19580,0
20241024,161900,4811927490,19580,19580,19580,19580,0
20241024,161800,4811927490,19580,19580,19580,19580,0
20241024,161700,4811927490,19580,19580,19580,19580,0
20241024,161600,4811927490,19580,19580,19580,19580,0
20241024,161500,4811927490,19580,19580,19580,19580,0
20241024,161400,4811927490,19580,19580,19580,19580,0
20241024,161300,4811927490,19580,19580,19580,19580,0
20241024,161200,4811927490,19580,19580,19580,19580,0
20241024,161100,4811927490,19580,19580,19580,19580,0
20241024,161000,4811927490,19580,19580,19580,19580,0
20241024,160900,4811927490,19580,19580,19580,19580,0
20241024,160800,4811927490,19580,19580,19580,19580,0
20241024,160700,4811927490,19580,19580,19580,19580,0
20241024,160600,4811927490,19580,19580,19580,19580,0
20241024,160500,4811927490,19580,19580,19580,19580,0
20241024,160400,4811927490,19580,19580,19580,19580,0
20241024,160300,4811927490,19580,19580,19580,19580,0
20241024,160200,4811927490,19580,19580,19580,19580,0
20241024,160100,4811927490,19580,19580,19580,19580,0
20241024,160000,4811927490,19580,19580,19580,19580,0
20241024,155900,4811927490,19580,19580,19580,19580,0
20241024,155800,4811927490,19580,19580,19580,19580,0
20241024,155700,4811927490,19580,19580,19580,19580,0
20241024,155600,4811927490,19580,19580,19580,19580,0
20241024,155500,4811927490,19580,19580,19580,19580,0
20241024,155400,4811927490,19580,19580,19580,19580,0
20241024,155300,4811927490,19580,19580,19580,19580,0
20241024,155200,4811927490,19580,19580,19580,19580,4741
20241024,155100,4811927490,19580,19580,19580,19580,0
20241024,155000,4811927490,19580,19580,19580,19580,0
20241024,154900,4811927490,19580,19580,19580,19580,0
20241024,154800,4811927490,19580,19580,19580,19580,0
20241024,154700,4811927490,19580,19580,19580,19580,0
20241024,154600,4811927490,19580,19580,19580,19580,0
20241024,154500,4811927490,19580,19580,19580,19580,0
20241024,154400,4811927490,19580,19580,19580,19580,0
20241024,154300,4811927490,19580,19580,19580,19580,0
20241024,154200,4811927490,19580,19580,19580,19580,0
20241024,154100,4811927490,19580,19580,19580,19580,0
20241024,154000,4811927490,19580,19580,19580,19580,0
20241024,153900,4811927490,19580,19580,19580,19580,0
20241024,153800,4811927490,19580,19580,19580,19580,0
20241024,153700,4811927490,19580,19580,19580,19580,0
20241024,153600,4811927490,19580,19580,19580,19580,0
20241024,153500,4811927490,19580,19580,19580,19580,0
20241024,153400,4811927490,19580,19580,19580,19580,0
20241024,153300,4811927490,19580,19580,19580,19580,0
20241024,153200,4811927490,19580,19580,19580,19580,0
20241024,153100,4811927490,19580,19580,19580,19580,0
20241024,153000,4811927490,19580,19580,19580,19580,4741
20241024,152900,4719098710,19690,19690,19690,19690,0
20241024,152800,4719098710,19690,19690,19690,19690,0
20241024,152700,4719098710,19690,19690,19690,19690,0
20241024,152600,4719098710,19690,19690,19690,19690,0
20241024,152500,4719098710,19690,19690,19690,19690,0
20241024,152400,4719098710,19690,19690,19690,19690,0
20241024,152300,4719098710,19690,19690,19690,19690,0
20241024,152200,4719098710,19690,19690,19690,19690,0
20241024,152100,4719098710,19690,19690,19690,19690,0
20241024,152000,4719098710,19690,19690,19690,19690,0
20241024,151900,4719098710,19690,19700,19700,19640,632
20241024,151800,4706671930,19700,19620,19700,19620,621
20241024,151700,4694461310,19620,19610,19650,19610,431
20241024,151600,4686007500,19610,19630,19630,19610,697
20241024,151500,4672337730,19630,19640,19640,19620,1097
20241024,151400,4650802510,19650,19660,19660,19650,191
20241024,151300,4647049350,19660,19660,19660,19660,125
20241024,151200,4644591850,19650,19660,19680,19650,431
20241024,151100,4636119900,19660,19660,19660,19660,10
20241024,151000,4635923300,19660,19670,19680,19660,1471
20241024,150900,4607002200,19680,19670,19680,19670,170
20241024,150800,4603658240,19670,19650,19670,19650,57
20241024,150700,4602537510,19650,19660,19660,19640,471
20241024,150600,4593278260,19640,19640,19650,19630,168
20241024,150500,4589977640,19640,19610,19640,19610,334
20241024,150400,4583420650,19630,19620,19640,19600,788
20241024,150300,4567960340,19600,19610,19620,19600,522
20241024,150200,4557726010,19610,19600,19610,19600,153
20241024,150100,4554727170,19610,19610,19610,19600,40
20241024,150000,4553942780,19610,19570,19610,19560,458
20241024,145900,4544968230,19560,19580,19580,19560,531
20241024,145800,4534573970,19570,19570,19570,19570,0
20241024,145700,4534573970,19570,19570,19580,19570,478
20241024,145600,4525219330,19570,19570,19570,19560,170
20241024,145500,4521893890,19560,19580,19580,19560,238
20241024,145400,4517234400,19570,19580,19580,19570,793
20241024,145300,4501710460,19580,19570,19580,19570,314
20241024,145200,4495565470,19580,19600,19600,19570,777
20241024,145100,4480348530,19600,19610,19610,19600,767
20241024,145000,4465315280,19610,19610,19610,19610,29
20241024,144900,4464746590,19610,19620,19620,19610,253
20241024,144800,4459784960,19620,19640,19640,19620,222
20241024,144700,4455428050,19640,19640,19650,19640,294
20241024,144600,4449653880,19650,19640,19650,19640,137
20241024,144500,4446963070,19640,19650,19650,19640,6
20241024,144400,4446845190,19650,19660,19660,19650,50
20241024,144300,4445862610,19650,19650,19650,19650,30
20241024,144200,4445273110,19650,19640,19650,19640,403
20241024,144100,4437356490,19640,19640,19650,19640,1274
20241024,144000,4412323610,19650,19670,19670,19650,1692
20241024,143900,4379074320,19690,19690,19690,19690,0
20241024,143800,4379074320,19690,19660,19690,19660,44
20241024,143700,4378209250,19700,19680,19700,19650,946
20241024,143600,4359610580,19700,19700,19700,19700,1001
20241024,143500,4339890880,19700,19700,19700,19700,50
20241024,143400,4338905880,19690,19680,19690,19680,277
20241024,143300,4333454170,19660,19680,19680,19660,102
20241024,143200,4331447810,19680,19680,19690,19660,595
20241024,143100,4319741750,19690,19710,19710,19690,481
20241024,143000,4310266530,19700,19700,19710,19700,345
20241024,142900,4303470010,19700,19740,19740,19700,70
20241024,142800,4302090040,19740,19730,19740,19730,187
20241024,142700,4298400330,19730,19740,19740,19730,111
20241024,142600,4296210130,19740,19700,19740,19700,549
20241024,142500,4285384740,19690,19690,19700,19690,779
20241024,142400,4270045650,19690,19690,19690,19690,212
20241024,142300,4265871370,19690,19700,19700,19690,829
20241024,142200,4249541900,19700,19700,19700,19700,192
20241024,142100,4245759500,19700,19700,19700,19690,116
20241024,142000,4243474730,19700,19700,19710,19700,293
20241024,141900,4237702130,19700,19710,19710,19700,331
20241024,141800,4231180070,19720,19720,19720,19720,79
20241024,141700,4229622190,19730,19730,19730,19730,25
20241024,141600,4229128940,19720,19720,19730,19720,78
20241024,141500,4227590730,19710,19710,19720,19710,196
20241024,141400,4223727450,19720,19720,19720,19720,58
20241024,141300,4222583690,19720,19730,19730,19720,6
20241024,141200,4222465360,19720,19720,19720,19710,209
20241024,141100,4218344130,19710,19710,19710,19710,148
20241024,141000,4215427050,19710,19730,19730,19710,260
20241024,140900,4210302180,19720,19720,19720,19720,30
20241024,140800,4209710580,19710,19710,19720,19710,340
20241024,140700,4203008580,19710,19710,19710,19710,197
20241024,140600,4199125710,19710,19710,19710,19690,214
20241024,140500,4194910630,19720,19710,19730,19690,31
20241024,140400,4194299260,19710,19670,19710,19670,473
20241024,140300,4184982960,19680,19660,19680,19660,480
20241024,140200,4175538140,19650,19650,19650,19650,0
20241024,140100,4175538140,19650,19650,19650,19650,46
20241024,140000,4174634240,19660,19660,19660,19660,503
20241024,135900,4164745260,19650,19670,19670,19650,300
20241024,135800,4158848690,19670,19670,19670,19670,73
20241024,135700,4157412780,19670,19680,19680,19670,135
20241024,135600,4154757310,19680,19680,19680,19680,0
20241024,135500,4154757310,19680,19660,19680,19660,526
20241024,135400,4144416110,19670,19670,19670,19670,91
20241024,135300,4142626140,19670,19660,19670,19660,94
20241024,135200,4140778080,19670,19670,19670,19660,495
20241024,135100,4131043480,19680,19670,19680,19670,912
20241024,135000,4113101240,19670,19670,19670,19670,60
20241024,134900,4111921040,19680,19670,19680,19670,70
20241024,134800,4110543900,19670,19670,19670,19670,376
20241024,134700,4103147980,19670,19670,19670,19670,146
20241024,134600,4100276160,19670,19670,19680,19670,169
20241024,134500,4096950670,19680,19680,19680,19670,318
20241024,134400,4090692650,19680,19690,19690,19680,196
20241024,134300,4086834270,19690,19690,19690,19690,46
20241024,134200,4085928530,19690,19690,19690,19690,109
20241024,134100,4083782320,19690,19690,19690,19690,69
20241024,134000,4082423710,19670,19670,19670,19670,87
20241024,133900,4080712420,19670,19700,19700,19670,523
20241024,133800,4070409560,19700,19710,19710,19700,1621
20241024,133700,4038460880,19720,19710,19730,19710,1141
20241024,133600,4015971050,19710,19720,19730,19710,1340
20241024,133500,3989558040,19710,19720,19720,19710,416
20241024,133400,3981357290,19720,19720,19720,19710,523
20241024,133300,3971048510,19710,19720,19730,19710,520
20241024,133200,3960793540,19750,19750,19750,19710,4874
20241024,133100,3864648270,19760,19760,19760,19760,725
20241024,133000,3850322270,19750,19760,19760,19750,195
20241024,132900,3846470550,19740,19760,19760,19740,178
20241024,132800,3842954600,19730,19770,19770,19730,1463
20241024,132700,3814078970,19770,19750,19770,19750,408
20241024,132600,3806016390,19740,19730,19750,19730,407
20241024,132500,3797983360,19730,19730,19730,19730,72
20241024,132400,3796562800,19730,19730,19730,19730,1063
20241024,132300,3775589810,19730,19720,19730,19720,81
20241024,132200,3773992110,19730,19720,19730,19720,249
20241024,132100,3769081590,19720,19710,19720,19710,199
20241024,132000,3765158020,19720,19670,19720,19670,2222
20241024,131900,3721392650,19660,19660,19670,19660,154
20241024,131800,3718365000,19660,19660,19660,19650,183
20241024,131700,3714768690,19650,19650,19660,19650,38
20241024,131600,3714021970,19650,19650,19650,19650,41
20241024,131500,3713216320,19650,19650,19660,19650,133
20241024,131400,3710602170,19650,19660,19660,19600,177
20241024,131300,3707124880,19670,19590,19680,19590,1183
20241024,131200,3683886740,19590,19580,19600,19580,515
20241024,131100,3673796790,19590,19580,19590,19580,634
20241024,131000,3661379050,19570,19580,19590,19570,592
20241024,130900,3649789300,19570,19570,19570,19570,0
20241024,130800,3649789300,19570,19560,19570,19560,110
20241024,130700,3647637030,19560,19560,19560,19560,181
20241024,130600,3644096670,19550,19560,19560,19550,261
20241024,130500,3638993120,19550,19560,19560,19550,32
20241024,130400,3638367500,19560,19550,19570,19550,36
20241024,130300,3637663390,19550,19540,19550,19540,60
20241024,130200,3636490410,19540,19550,19550,19540,372
20241024,130100,3629218460,19550,19550,19560,19550,1141
20241024,130000,3606911900,19550,19560,19560,19550,107
20241024,125900,3604819290,19560,19560,19560,19560,144
20241024,125800,3602002650,19560,19560,19560,19560,185
20241024,125700,3598384050,19560,19570,19570,19560,148
20241024,125600,3595489150,19560,19570,19570,19560,356
20241024,125500,3588524660,19570,19560,19570,19550,183
20241024,125400,3584945450,19560,19560,19560,19550,192
20241024,125300,3581191690,19560,19560,19560,19550,70
20241024,125200,3579822940,19560,19560,19560,19550,33
20241024,125100,3579177620,19550,19550,19550,19550,300
20241024,125000,3573312620,19550,19550,19550,19550,295
20241024,124900,3567545370,19550,19560,19560,19550,105
20241024,124800,3565491740,19560,19560,19560,19560,59
20241024,124700,3564337700,19550,19530,19560,19530,123
20241024,124600,3561934350,19540,19580,19580,19540,452
20241024,124500,3553097370,19560,19560,19560,19560,244
20241024,124400,3548324730,19570,19580,19580,19570,162
20241024,124300,3545154260,19600,19600,19600,19580,2277
20241024,124200,3500535330,19600,19610,19610,19600,149
20241024,124100,3497614890,19600,19600,19610,19600,62
20241024,124000,3496399580,19630,19610,19650,19610,5770
20241024,123900,3383120030,19620,19610,19620,19610,502
20241024,123800,3373273210,19600,19600,19600,19590,275
20241024,123700,3367883640,19590,19580,19600,19580,288
20241024,123600,3362241480,19590,19580,19590,19580,122
20241024,123500,3359851700,19580,19580,19590,19580,191
20241024,123400,3356110570,19580,19570,19580,19560,378
20241024,123300,3348711470,19560,19570,19570,19560,235
20241024,123200,3344114720,19570,19570,19570,19570,64
20241024,123100,3342862240,19570,19560,19570,19560,226
20241024,123000,3338441580,19550,19550,19560,19550,35
20241024,122900,3337757300,19550,19530,19570,19530,734
20241024,122800,3323401990,19530,19540,19540,19530,149
20241024,122700,3320490550,19540,19510,19540,19510,243
20241024,122600,3315745620,19510,19510,19510,19510,29
20241024,122500,3315179830,19520,19510,19520,19510,317
20241024,122400,3308992400,19510,19510,19510,19510,22
20241024,122300,3308563180,19500,19500,19500,19500,43
20241024,122200,3307724680,19500,19510,19510,19500,516
20241024,122100,3297662550,19510,19510,19520,19500,389
20241024,122000,3290073330,19500,19500,19510,19500,205
20241024,121900,3286075780,19500,19500,19500,19500,1
20241024,121800,3286056280,19500,19490,19500,19490,135
20241024,121700,3283424040,19500,19500,19500,19500,81
20241024,121600,3281844540,19500,19490,19500,19480,193
20241024,121500,3278081940,19490,19490,19490,19490,212
20241024,121400,3273950060,19480,19490,19490,19480,56
20241024,121300,3272859040,19490,19490,19490,19490,88
20241024,121200,3271143920,19490,19500,19500,19490,335
20241024,121100,3264612620,19510,19510,19510,19510,1284
20241024,121000,3239561780,19510,19510,19520,19510,113
20241024,120900,3237356950,19510,19510,19510,19510,172
20241024,120800,3234001230,19520,19510,19520,19510,145
20241024,120700,3231171250,19520,19520,19520,19520,0
20241024,120600,3231171250,19520,19520,19520,19510,44
20241024,120500,3230312640,19520,19520,19520,19520,3
20241024,120400,3230254080,19510,19520,19520,19510,100
20241024,120300,3228302510,19510,19500,19530,19500,281
20241024,120200,3222818400,19510,19480,19510,19480,107
20241024,120100,3220731080,19500,19490,19510,19480,1263
20241024,120000,3196118360,19490,19490,19490,19490,0
20241024,115900,3196118360,19490,19500,19500,19490,98
20241024,115800,3194208100,19490,19490,19490,19480,101
20241024,115700,3192240370,19490,19480,19490,19480,261
20241024,115600,3187155390,19480,19490,19490,19480,39
20241024,115500,3186395470,19490,19480,19490,19480,127
20241024,115400,3183920670,19490,19490,19490,19490,1
20241024,115300,3183901180,19490,19500,19500,19490,117
20241024,115200,3181620760,19500,19510,19510,19500,32
20241024,115100,3180996750,19510,19480,19510,19480,380
20241024,115000,3173586210,19470,19470,19470,19460,93
20241024,114900,3171775810,19460,19470,19470,19460,78
20241024,114800,3170257350,19470,19450,19470,19450,289
20241024,114700,3164632060,19450,19450,19450,19450,42
20241024,114600,3163815160,19450,19460,19460,19450,61
20241024,114500,3162628660,19460,19460,19460,19460,32
20241024,114400,3162005940,19460,19460,19470,19460,195
20241024,114300,3158211190,19450,19450,19450,19450,0
20241024,114200,3158211190,19450,19440,19450,19440,154
20241024,114100,3155216310,19440,19440,19440,19440,38
20241024,114000,3154477590,19440,19480,19480,19440,580
20241024,113900,3143197110,19480,19470,19480,19470,483
20241024,113800,3133788840,19480,19480,19480,19480,102
20241024,113700,3131801880,19440,19480,19480,19440,44
20241024,113600,3130946480,19440,19480,19490,19440,866
20241024,113500,3114082540,19490,19490,19490,19450,145
20241024,113400,3111258210,19490,19450,19490,19440,146
20241024,113300,3108417920,19450,19450,19450,19440,57
20241024,113200,3107309690,19450,19440,19460,19440,19
20241024,113100,3106940170,19510,19480,19510,19420,547
20241024,113000,3096276320,19480,19440,19480,19440,302
20241024,112900,3090395610,19400,19410,19450,19400,1314
20241024,112800,3064892940,19420,19420,19420,19420,645
20241024,112700,3052367040,19420,19410,19420,19410,358
20241024,112600,3045415720,19410,19410,19410,19410,116
20241024,112500,3043164160,19410,19410,19410,19400,583
20241024,112400,3031853290,19420,19420,19430,19420,298
20241024,112300,3026065940,19400,19410,19420,19400,537
20241024,112200,3015639740,19400,19400,19400,19400,52
20241024,112100,3014630940,19420,19400,19420,19390,505
20241024,112000,3004838830,19400,19400,19420,19390,1912
20241024,111900,2967730240,19400,19400,19400,19400,342
20241024,111800,2961095440,19400,19410,19410,19400,80
20241024,111700,2959543430,19410,19410,19410,19410,3
20241024,111600,2959485200,19410,19400,19420,19400,769
20241024,111500,2944556510,19400,19400,19400,19400,70
20241024,111400,2943198510,19410,19410,19410,19400,1224
20241024,111300,2919444030,19410,19420,19430,19410,456
20241024,111200,2910591540,19420,19430,19430,19420,1660
20241024,111100,2878352740,19430,19430,19430,19420,232
20241024,111000,2873845000,19430,19430,19430,19420,387
20241024,110900,2866326830,19440,19430,19440,19430,271
20241024,110800,2861059140,19430,19430,19430,19430,0
20241024,110700,2861059140,19430,19440,19440,19430,1118
20241024,110600,2839335650,19440,19440,19440,19440,122
20241024,110500,2836963970,19440,19440,19450,19440,254
20241024,110400,2832025890,19440,19440,19440,19440,288
20241024,110300,2826427170,19440,19440,19440,19430,57
20241024,110200,2825319140,19430,19430,19430,19430,551
20241024,110100,2814613210,19430,19440,19440,19430,135
20241024,110000,2811989150,19440,19440,19440,19440,418
20241024,105900,2803863230,19440,19430,19440,19430,182
20241024,105800,2800326100,19430,19440,19440,19430,33
20241024,105700,2799684880,19440,19430,19440,19430,105
20241024,105600,2797644410,19430,19440,19440,19430,388
20241024,105500,2790102490,19440,19440,19460,19440,70
20241024,105400,2788741550,19440,19450,19450,19440,78
20241024,105300,2787225050,19450,19430,19450,19430,101
20241024,105200,2785262600,19430,19460,19460,19430,843
20241024,105100,2768862480,19470,19480,19480,19460,1206
20241024,105000,2745378400,19480,19460,19480,19460,76
20241024,104900,2743898670,19460,19460,19460,19460,0
20241024,104800,2743898670,19460,19490,19490,19460,34
20241024,104700,2743236740,19460,19480,19480,19460,482
20241024,104600,2733847400,19480,19450,19480,19430,182
20241024,104500,2730307800,19440,19440,19440,19430,278
20241024,104400,2724904480,19430,19420,19430,19420,267
20241024,104300,2719717100,19430,19440,19450,19430,317
20241024,104200,2713554440,19440,19440,19450,19440,165
20241024,104100,2710346210,19440,19450,19450,19440,355
20241024,104000,2703443510,19450,19450,19450,19450,220
20241024,103900,2699164510,19450,19420,19450,19420,38
20241024,103800,2698426010,19390,19390,19390,19390,71
20241024,103700,2697049320,19380,19510,19510,19380,4190
20241024,103600,2615597750,19500,19530,19530,19500,867
20241024,103500,2598681550,19530,19560,19560,19520,332
20241024,103400,2592197190,19570,19570,19570,19570,0
20241024,103300,2592197190,19570,19570,19570,19520,94
20241024,103200,2590359710,19570,19530,19570,19510,258
20241024,103100,2585323180,19570,19490,19570,19490,715
20241024,103000,2571363420,19500,19490,19500,19490,942
20241024,102900,2553002560,19490,19500,19500,19490,580
20241024,102800,2541694810,19500,19500,19500,19500,145
20241024,102700,2538867310,19490,19480,19510,19480,71
20241024,102600,2537483910,19490,19490,19490,19490,161
20241024,102500,2534346020,19510,19520,19520,19500,948
20241024,102400,2515853690,19510,19510,19510,19510,69
20241024,102300,2514507500,19510,19540,19560,19500,627
20241024,102200,2502272160,19560,19570,19580,19550,608
20241024,102100,2490378810,19580,19610,19610,19580,922
20241024,102000,2472325310,19620,19590,19620,19580,703
20241024,101900,2458545340,19580,19590,19600,19560,305
20241024,101800,2452571440,19580,19600,19600,19560,517
20241024,101700,2442444650,19610,19610,19610,19610,311
20241024,101600,2436345940,19600,19580,19620,19580,1965
20241024,101500,2397835570,19580,19570,19580,19520,920
20241024,101400,2379847710,19570,19570,19570,19550,586
20241024,101300,2368386050,19570,19550,19570,19550,485
20241024,101200,2358903090,19550,19500,19550,19500,202
20241024,101100,2354960500,19520,19490,19520,19490,853
20241024,101000,2338325470,19500,19470,19500,19470,922
20241024,100900,2320348270,19450,19450,19460,19450,134
20241024,100800,2317741770,19440,19450,19450,19440,671
20241024,100700,2304693110,19450,19470,19470,19450,185
20241024,100600,2301092660,19440,19430,19450,19430,85
20241024,100500,2299440670,19390,19390,19420,19390,1095
20241024,100400,2278197360,19380,19400,19410,19380,1177
20241024,100300,2255375860,19410,19410,19410,19390,222
20241024,100200,2251067660,19410,19430,19430,19400,2308
20241024,100100,2206263520,19420,19440,19440,19420,361
20241024,100000,2199249210,19440,19400,19480,19400,440
20241024,095900,2190704570,19400,19470,19470,19400,4989
20241024,095800,2093831020,19470,19500,19510,19470,152
20241024,095700,2090869740,19460,19460,19460,19460,0
20241024,095600,2090869740,19460,19430,19510,19430,187
20241024,095500,2087232780,19430,19480,19480,19430,167
20241024,095400,2083982270,19440,19570,19580,19440,2573
20241024,095300,2033819410,19570,19570,19570,19570,93
20241024,095200,2031999400,19590,19590,19600,19550,1363
20241024,095100,2005315120,19600,19580,19600,19580,648
20241024,095000,1992618590,19590,19590,19590,19570,438
20241024,094900,1984039700,19570,19590,19590,19570,434
20241024,094800,1975541840,19590,19590,19590,19560,374
20241024,094700,1968219330,19580,19520,19580,19520,1912
20241024,094600,1930832140,19520,19480,19520,19480,182
20241024,094500,1927283280,19470,19460,19470,19460,9
20241024,094400,1927108080,19450,19430,19450,19420,714
20241024,094300,1913228980,19430,19450,19450,19430,635
20241024,094200,1900886720,19450,19430,19460,19430,1146
20241024,094100,1878597060,19420,19380,19430,19370,488
20241024,094000,1869128630,19380,19340,19380,19340,1566
20241024,093900,1838818550,19340,19340,19340,19330,84
20241024,093800,1837194040,19330,19350,19360,19330,893
20241024,093700,1819913120,19360,19290,19360,19290,2028
20241024,093600,1780696340,19290,19300,19340,19280,2690
20241024,093500,1728777620,19300,19340,19340,19300,3053
20241024,093400,1669799390,19340,19340,19350,19330,1177
20241024,093300,1647038440,19340,19360,19360,19340,2317
20241024,093200,1602206780,19350,19400,19410,19350,7303
20241024,093100,1460701760,19410,19460,19460,19410,2099
20241024,093000,1419915300,19460,19480,19490,19450,770
20241024,092900,1404917660,19480,19530,19530,19480,1499
20241024,092800,1375675040,19530,19550,19560,19510,1787
20241024,092700,1340774440,19560,19560,19560,19550,261
20241024,092600,1335669330,19560,19530,19560,19530,35
20241024,092500,1334984790,19530,19530,19560,19530,30
20241024,092400,1334398700,19530,19550,19570,19520,1014
20241024,092300,1314579900,19520,19560,19560,19510,857
20241024,092200,1297844630,19510,19560,19560,19500,166
20241024,092100,1294603290,19570,19460,19570,19430,5194
20241024,092000,1193332540,19470,19410,19470,19380,2266
20241024,091900,1149362210,19410,19440,19440,19380,5956
20241024,091800,1033802220,19500,19480,19500,19420,4532
20241024,091700,945631300,19480,19520,19520,19470,2784
20241024,091600,891362940,19520,19550,19590,19510,1409
20241024,091500,863809960,19590,19500,19590,19500,65
20241024,091400,862542080,19480,19570,19570,19480,2493
20241024,091300,813907050,19600,19590,19640,19550,902
20241024,091200,796257940,19590,19600,19640,19580,891
20241024,091100,778778870,19650,19620,19650,19550,526
20241024,091000,768465780,19610,19650,19670,19610,642
20241024,090900,755856640,19650,19480,19650,19480,9023
20241024,090800,579590090,19480,19560,19560,19480,572
20241024,090700,568431120,19510,19480,19570,19480,424
20241024,090600,560140950,19490,19530,19560,19480,6696
20241024,090500,429497200,19540,19590,19590,19540,1413
20241024,090400,401865320,19590,19600,19610,19530,920
20241024,090300,383857760,19590,19480,19600,19470,2657
20241024,090200,331976070,19480,19470,19600,19470,3591
20241024,090100,262011040,19560,19410,19560,19370,2865
20241024,090000,206290340,19410,19690,19690,19370,10372