KissMeData/084690/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,195800,722976650,8560,8560,8560,8560,1110
20241014,195700,722976650,8560,8560,8560,8560,0
20241014,195600,722976650,8560,8560,8560,8560,0
20241014,195500,722976650,8560,8560,8560,8560,0
20241014,195400,722976650,8560,8560,8560,8560,0
20241014,195300,722976650,8560,8560,8560,8560,0
20241014,195200,722976650,8560,8560,8560,8560,0
20241014,195100,722976650,8560,8560,8560,8560,0
20241014,195000,722976650,8560,8560,8560,8560,0
20241014,194900,722976650,8560,8560,8560,8560,0
20241014,194800,722976650,8560,8560,8560,8560,0
20241014,194700,722976650,8560,8560,8560,8560,0
20241014,194600,722976650,8560,8560,8560,8560,0
20241014,194500,722976650,8560,8560,8560,8560,0
20241014,194400,722976650,8560,8560,8560,8560,0
20241014,194300,722976650,8560,8560,8560,8560,0
20241014,194200,722976650,8560,8560,8560,8560,0
20241014,194100,722976650,8560,8560,8560,8560,0
20241014,194000,722976650,8560,8560,8560,8560,0
20241014,193900,722976650,8560,8560,8560,8560,0
20241014,193800,722976650,8560,8560,8560,8560,0
20241014,193700,722976650,8560,8560,8560,8560,0
20241014,193600,722976650,8560,8560,8560,8560,0
20241014,193500,722976650,8560,8560,8560,8560,0
20241014,193400,722976650,8560,8560,8560,8560,0
20241014,193300,722976650,8560,8560,8560,8560,0
20241014,193200,722976650,8560,8560,8560,8560,0
20241014,193100,722976650,8560,8560,8560,8560,0
20241014,193000,722976650,8560,8560,8560,8560,0
20241014,192900,722976650,8560,8560,8560,8560,0
20241014,192800,722976650,8560,8560,8560,8560,1110
20241014,192700,722976650,8560,8560,8560,8560,0
20241014,192600,722976650,8560,8560,8560,8560,0
20241014,192500,722976650,8560,8560,8560,8560,0
20241014,192400,722976650,8560,8560,8560,8560,0
20241014,192300,722976650,8560,8560,8560,8560,0
20241014,192200,722976650,8560,8560,8560,8560,0
20241014,192100,722976650,8560,8560,8560,8560,0
20241014,192000,722976650,8560,8560,8560,8560,0
20241014,191900,722976650,8560,8560,8560,8560,0
20241014,191800,722976650,8560,8560,8560,8560,0
20241014,191700,722976650,8560,8560,8560,8560,0
20241014,191600,722976650,8560,8560,8560,8560,0
20241014,191500,722976650,8560,8560,8560,8560,0
20241014,191400,722976650,8560,8560,8560,8560,0
20241014,191300,722976650,8560,8560,8560,8560,0
20241014,191200,722976650,8560,8560,8560,8560,0
20241014,191100,722976650,8560,8560,8560,8560,0
20241014,191000,722976650,8560,8560,8560,8560,0
20241014,190900,722976650,8560,8560,8560,8560,0
20241014,190800,722976650,8560,8560,8560,8560,0
20241014,190700,722976650,8560,8560,8560,8560,0
20241014,190600,722976650,8560,8560,8560,8560,0
20241014,190500,722976650,8560,8560,8560,8560,0
20241014,190400,722976650,8560,8560,8560,8560,0
20241014,190300,722976650,8560,8560,8560,8560,0
20241014,190200,722976650,8560,8560,8560,8560,0
20241014,190100,722976650,8560,8560,8560,8560,0
20241014,190000,722976650,8560,8560,8560,8560,0
20241014,185900,722976650,8560,8560,8560,8560,0
20241014,185800,722976650,8560,8560,8560,8560,1110
20241014,185700,722976650,8560,8560,8560,8560,0
20241014,185600,722976650,8560,8560,8560,8560,0
20241014,185500,722976650,8560,8560,8560,8560,0
20241014,185400,722976650,8560,8560,8560,8560,0
20241014,185300,722976650,8560,8560,8560,8560,0
20241014,185200,722976650,8560,8560,8560,8560,0
20241014,185100,722976650,8560,8560,8560,8560,0
20241014,185000,722976650,8560,8560,8560,8560,0
20241014,184900,722976650,8560,8560,8560,8560,0
20241014,184800,722976650,8560,8560,8560,8560,0
20241014,184700,722976650,8560,8560,8560,8560,0
20241014,184600,722976650,8560,8560,8560,8560,0
20241014,184500,722976650,8560,8560,8560,8560,0
20241014,184400,722976650,8560,8560,8560,8560,0
20241014,184300,722976650,8560,8560,8560,8560,0
20241014,184200,722976650,8560,8560,8560,8560,0
20241014,184100,722976650,8560,8560,8560,8560,0
20241014,184000,722976650,8560,8560,8560,8560,0
20241014,183900,722976650,8560,8560,8560,8560,0
20241014,183800,722976650,8560,8560,8560,8560,0
20241014,183700,722976650,8560,8560,8560,8560,0
20241014,183600,722976650,8560,8560,8560,8560,0
20241014,183500,722976650,8560,8560,8560,8560,0
20241014,183400,722976650,8560,8560,8560,8560,0
20241014,183300,722976650,8560,8560,8560,8560,0
20241014,183200,722976650,8560,8560,8560,8560,0
20241014,183100,722976650,8560,8560,8560,8560,0
20241014,183000,722976650,8560,8560,8560,8560,0
20241014,182900,722976650,8560,8560,8560,8560,0
20241014,182800,722976650,8560,8560,8560,8560,1110
20241014,182700,722976650,8560,8560,8560,8560,0
20241014,182600,722976650,8560,8560,8560,8560,0
20241014,182500,722976650,8560,8560,8560,8560,0
20241014,182400,722976650,8560,8560,8560,8560,0
20241014,182300,722976650,8560,8560,8560,8560,0
20241014,182200,722976650,8560,8560,8560,8560,0
20241014,182100,722976650,8560,8560,8560,8560,0
20241014,182000,722976650,8560,8560,8560,8560,0
20241014,181900,722976650,8560,8560,8560,8560,0
20241014,181800,722976650,8560,8560,8560,8560,0
20241014,181700,722976650,8560,8560,8560,8560,0
20241014,181600,722976650,8560,8560,8560,8560,0
20241014,181500,722976650,8560,8560,8560,8560,0
20241014,181400,722976650,8560,8560,8560,8560,0
20241014,181300,722976650,8560,8560,8560,8560,0
20241014,181200,722976650,8560,8560,8560,8560,0
20241014,181100,722976650,8560,8560,8560,8560,0
20241014,181000,722976650,8560,8560,8560,8560,0
20241014,180900,722976650,8560,8560,8560,8560,0
20241014,180800,722976650,8560,8560,8560,8560,0
20241014,180700,722976650,8560,8560,8560,8560,0
20241014,180600,722976650,8560,8560,8560,8560,0
20241014,180500,722976650,8560,8560,8560,8560,0
20241014,180400,722976650,8560,8560,8560,8560,0
20241014,180300,722976650,8560,8560,8560,8560,0
20241014,180200,722976650,8560,8560,8560,8560,0
20241014,180100,722976650,8560,8560,8560,8560,0
20241014,180000,722976650,8560,8560,8560,8560,0
20241014,175900,722976650,8560,8560,8560,8560,0
20241014,175800,722976650,8560,8560,8560,8560,1110
20241014,175700,722976650,8560,8560,8560,8560,0
20241014,175600,722976650,8560,8560,8560,8560,0
20241014,175500,722976650,8560,8560,8560,8560,0
20241014,175400,722976650,8560,8560,8560,8560,0
20241014,175300,722976650,8560,8560,8560,8560,0
20241014,175200,722976650,8560,8560,8560,8560,0
20241014,175100,722976650,8560,8560,8560,8560,0
20241014,175000,722976650,8560,8560,8560,8560,0
20241014,174900,722976650,8560,8560,8560,8560,0
20241014,174800,722976650,8560,8560,8560,8560,0
20241014,174700,722976650,8560,8560,8560,8560,0
20241014,174600,722976650,8560,8560,8560,8560,0
20241014,174500,722976650,8560,8560,8560,8560,0
20241014,174400,722976650,8560,8560,8560,8560,0
20241014,174300,722976650,8560,8560,8560,8560,0
20241014,174200,722976650,8560,8560,8560,8560,0
20241014,174100,722976650,8560,8560,8560,8560,0
20241014,174000,722976650,8560,8560,8560,8560,0
20241014,173900,722976650,8560,8560,8560,8560,0
20241014,173800,722976650,8560,8560,8560,8560,0
20241014,173700,722976650,8560,8560,8560,8560,0
20241014,173600,722976650,8560,8560,8560,8560,0
20241014,173500,722976650,8560,8560,8560,8560,0
20241014,173400,722976650,8560,8560,8560,8560,0
20241014,173300,722976650,8560,8560,8560,8560,0
20241014,173200,722976650,8560,8560,8560,8560,0
20241014,173100,722976650,8560,8560,8560,8560,0
20241014,173000,722976650,8560,8560,8560,8560,0
20241014,172900,722976650,8560,8560,8560,8560,0
20241014,172800,722976650,8560,8560,8560,8560,1110
20241014,172700,722976650,8560,8560,8560,8560,0
20241014,172600,722976650,8560,8560,8560,8560,0
20241014,172500,722976650,8560,8560,8560,8560,0
20241014,172400,722976650,8560,8560,8560,8560,0
20241014,172300,722976650,8560,8560,8560,8560,0
20241014,172200,722976650,8560,8560,8560,8560,0
20241014,172100,722976650,8560,8560,8560,8560,0
20241014,172000,722976650,8560,8560,8560,8560,0
20241014,171900,722976650,8560,8560,8560,8560,0
20241014,171800,722976650,8560,8560,8560,8560,0
20241014,171700,722976650,8560,8560,8560,8560,0
20241014,171600,722976650,8560,8560,8560,8560,0
20241014,171500,722976650,8560,8560,8560,8560,0
20241014,171400,722976650,8560,8560,8560,8560,0
20241014,171300,722976650,8560,8560,8560,8560,0
20241014,171200,722976650,8560,8560,8560,8560,0
20241014,171100,722976650,8560,8560,8560,8560,0
20241014,171000,722976650,8560,8560,8560,8560,0
20241014,170900,722976650,8560,8560,8560,8560,0
20241014,170800,722976650,8560,8560,8560,8560,0
20241014,170700,722976650,8560,8560,8560,8560,0
20241014,170600,722976650,8560,8560,8560,8560,0
20241014,170500,722976650,8560,8560,8560,8560,0
20241014,170400,722976650,8560,8560,8560,8560,0
20241014,170300,722976650,8560,8560,8560,8560,0
20241014,170200,722976650,8560,8560,8560,8560,0
20241014,170100,722976650,8560,8560,8560,8560,0
20241014,170000,722976650,8560,8560,8560,8560,0
20241014,165900,722976650,8560,8560,8560,8560,0
20241014,165800,722976650,8560,8560,8560,8560,1110
20241014,165700,722976650,8560,8560,8560,8560,0
20241014,165600,722976650,8560,8560,8560,8560,0
20241014,165500,722976650,8560,8560,8560,8560,0
20241014,165400,722976650,8560,8560,8560,8560,0
20241014,165300,722976650,8560,8560,8560,8560,0
20241014,165200,722976650,8560,8560,8560,8560,0
20241014,165100,722976650,8560,8560,8560,8560,0
20241014,165000,722976650,8560,8560,8560,8560,0
20241014,164900,722976650,8560,8560,8560,8560,0
20241014,164800,722976650,8560,8560,8560,8560,0
20241014,164700,722976650,8560,8560,8560,8560,0
20241014,164600,722976650,8560,8560,8560,8560,0
20241014,164500,722976650,8560,8560,8560,8560,0
20241014,164400,722976650,8560,8560,8560,8560,0
20241014,164300,722976650,8560,8560,8560,8560,0
20241014,164200,722976650,8560,8560,8560,8560,0
20241014,164100,722976650,8560,8560,8560,8560,0
20241014,164000,722976650,8560,8560,8560,8560,0
20241014,163900,722976650,8560,8560,8560,8560,0
20241014,163800,722976650,8560,8560,8560,8560,0
20241014,163700,722976650,8560,8560,8560,8560,0
20241014,163600,722976650,8560,8560,8560,8560,0
20241014,163500,722976650,8560,8560,8560,8560,0
20241014,163400,722976650,8560,8560,8560,8560,0
20241014,163300,722976650,8560,8560,8560,8560,0
20241014,163200,722976650,8560,8560,8560,8560,0
20241014,163100,722976650,8560,8560,8560,8560,0
20241014,163000,722976650,8560,8560,8560,8560,0
20241014,162900,722976650,8560,8560,8560,8560,0
20241014,162800,722976650,8560,8560,8560,8560,1110
20241014,162700,722976650,8560,8560,8560,8560,0
20241014,162600,722976650,8560,8560,8560,8560,0
20241014,162500,722976650,8560,8560,8560,8560,0
20241014,162400,722976650,8560,8560,8560,8560,0
20241014,162300,722976650,8560,8560,8560,8560,0
20241014,162200,722976650,8560,8560,8560,8560,0
20241014,162100,722976650,8560,8560,8560,8560,0
20241014,162000,722976650,8560,8560,8560,8560,0
20241014,161900,722976650,8560,8560,8560,8560,0
20241014,161800,722976650,8560,8560,8560,8560,0
20241014,161700,722976650,8560,8560,8560,8560,0
20241014,161600,722976650,8560,8560,8560,8560,0
20241014,161500,722976650,8560,8560,8560,8560,0
20241014,161400,722976650,8560,8560,8560,8560,0
20241014,161300,722976650,8560,8560,8560,8560,0
20241014,161200,722976650,8560,8560,8560,8560,0
20241014,161100,722976650,8560,8560,8560,8560,0
20241014,161000,722976650,8560,8560,8560,8560,0
20241014,160900,722976650,8560,8560,8560,8560,0
20241014,160800,722976650,8560,8560,8560,8560,0
20241014,160700,722976650,8560,8560,8560,8560,0
20241014,160600,722976650,8560,8560,8560,8560,0
20241014,160500,722976650,8560,8560,8560,8560,0
20241014,160400,722976650,8560,8560,8560,8560,0
20241014,160300,722976650,8560,8560,8560,8560,0
20241014,160200,722976650,8560,8560,8560,8560,0
20241014,160100,722976650,8560,8560,8560,8560,0
20241014,160000,722976650,8560,8560,8560,8560,0
20241014,155900,722976650,8560,8560,8560,8560,0
20241014,155800,722976650,8560,8560,8560,8560,1110
20241014,155700,722976650,8560,8560,8560,8560,0
20241014,155600,722976650,8560,8560,8560,8560,0
20241014,155500,722976650,8560,8560,8560,8560,0
20241014,155400,722976650,8560,8560,8560,8560,0
20241014,155300,722976650,8560,8560,8560,8560,0
20241014,155200,722976650,8560,8560,8560,8560,0
20241014,155100,722976650,8560,8560,8560,8560,0
20241014,155000,722976650,8560,8560,8560,8560,0
20241014,154900,722976650,8560,8560,8560,8560,0
20241014,154800,722976650,8560,8560,8560,8560,0
20241014,154700,722976650,8560,8560,8560,8560,0
20241014,154600,722976650,8560,8560,8560,8560,0
20241014,154500,722976650,8560,8560,8560,8560,0
20241014,154400,722976650,8560,8560,8560,8560,0
20241014,154300,722976650,8560,8560,8560,8560,0
20241014,154200,722976650,8560,8560,8560,8560,0
20241014,154100,722976650,8560,8560,8560,8560,0
20241014,154000,722976650,8560,8560,8560,8560,0
20241014,153900,722976650,8560,8560,8560,8560,0
20241014,153800,722976650,8560,8560,8560,8560,0
20241014,153700,722976650,8560,8560,8560,8560,0
20241014,153600,722976650,8560,8560,8560,8560,0
20241014,153500,722976650,8560,8560,8560,8560,0
20241014,153400,722976650,8560,8560,8560,8560,0
20241014,153300,722976650,8560,8560,8560,8560,0
20241014,153200,722976650,8560,8560,8560,8560,0
20241014,153100,722976650,8560,8560,8560,8560,0
20241014,153000,722976650,8560,8560,8560,8560,1110
20241014,152900,713475050,8540,8540,8540,8540,0
20241014,152800,713475050,8540,8540,8540,8540,0
20241014,152700,713475050,8540,8540,8540,8540,0
20241014,152600,713475050,8540,8540,8540,8540,0
20241014,152500,713475050,8540,8540,8540,8540,0
20241014,152400,713475050,8540,8540,8540,8540,0
20241014,152300,713475050,8540,8540,8540,8540,0
20241014,152200,713475050,8540,8540,8540,8540,0
20241014,152100,713475050,8540,8540,8540,8540,0
20241014,152000,713475050,8540,8540,8540,8540,0
20241014,151900,713475050,8540,8550,8570,8540,280
20241014,151800,711077630,8570,8560,8570,8560,190
20241014,151700,709451210,8560,8560,8560,8560,354
20241014,151600,706420970,8560,8560,8560,8560,14
20241014,151500,706301130,8560,8550,8560,8550,240
20241014,151400,704247730,8560,8560,8560,8560,11
20241014,151300,704153570,8550,8540,8550,8530,186
20241014,151200,702564590,8550,8550,8550,8550,13
20241014,151100,702453440,8550,8540,8550,8540,23
20241014,151000,702257010,8540,8540,8540,8540,0
20241014,150900,702257010,8540,8540,8540,8540,100
20241014,150800,701403010,8540,8550,8550,8540,80
20241014,150700,700719620,8560,8560,8560,8560,19
20241014,150600,700556980,8560,8550,8560,8550,5
20241014,150500,700514220,8550,8550,8550,8550,114
20241014,150400,699539520,8550,8550,8550,8550,501
20241014,150300,695255970,8540,8540,8540,8540,81
20241014,150200,694564230,8560,8560,8560,8560,0
20241014,150100,694564230,8560,8550,8560,8550,90
20241014,150000,693794710,8550,8550,8550,8550,2
20241014,145900,693777610,8530,8530,8530,8530,0
20241014,145800,693777610,8530,8530,8530,8530,0
20241014,145700,693777610,8530,8540,8540,8530,15
20241014,145600,693649610,8540,8540,8540,8540,22
20241014,145500,693461730,8530,8540,8540,8530,9
20241014,145400,693384920,8560,8530,8560,8530,22
20241014,145300,693196870,8530,8530,8530,8530,8
20241014,145200,693128630,8540,8540,8540,8540,5
20241014,145100,693085930,8560,8550,8560,8550,4
20241014,145000,693051710,8550,8550,8550,8550,8
20241014,144900,692983310,8550,8550,8550,8550,9
20241014,144800,692906360,8550,8550,8550,8550,19
20241014,144700,692743910,8550,8530,8550,8530,410
20241014,144600,689246570,8540,8540,8540,8540,32
20241014,144500,688973290,8540,8540,8540,8540,4
20241014,144400,688939130,8540,8540,8540,8540,28
20241014,144300,688700010,8550,8550,8560,8550,319
20241014,144200,685972360,8550,8560,8560,8550,413
20241014,144100,682441150,8560,8550,8560,8550,48
20241014,144000,682030350,8560,8550,8560,8550,38
20241014,143900,681705150,8550,8550,8550,8550,0
20241014,143800,681705150,8550,8550,8560,8550,199
20241014,143700,680003680,8550,8550,8550,8550,73
20241014,143600,679379530,8550,8550,8550,8550,9
20241014,143500,679302580,8560,8560,8560,8550,12
20241014,143400,679199940,8560,8560,8560,8560,12
20241014,143300,679097220,8560,8550,8560,8550,188
20241014,143200,677487960,8550,8550,8550,8550,35
20241014,143100,677188710,8550,8550,8560,8550,136
20241014,143000,676025780,8530,8530,8530,8530,9
20241014,142900,675949010,8530,8540,8540,8530,8
20241014,142800,675880720,8540,8540,8540,8530,7
20241014,142700,675820990,8560,8540,8560,8540,448
20241014,142600,671993910,8520,8530,8530,8520,29
20241014,142500,671746630,8520,8520,8520,8520,7
20241014,142400,671686990,8520,8520,8520,8520,10
20241014,142300,671601790,8520,8520,8520,8520,7
20241014,142200,671542150,8520,8520,8520,8520,909
20241014,142100,663797470,8520,8520,8520,8520,47
20241014,142000,663397030,8520,8520,8520,8520,555
20241014,141900,658668430,8520,8520,8520,8520,7
20241014,141800,658608790,8520,8520,8520,8520,8
20241014,141700,658540630,8520,8520,8520,8520,8
20241014,141600,658472470,8520,8520,8520,8520,248
20241014,141500,656359510,8520,8520,8520,8520,8
20241014,141400,656291350,8520,8520,8520,8520,0
20241014,141300,656291350,8520,8520,8540,8520,13
20241014,141200,656180510,8520,8510,8520,8510,57
20241014,141100,655695370,8520,8520,8520,8520,8
20241014,141000,655627210,8520,8520,8520,8520,1089
20241014,140900,646348930,8520,8520,8520,8520,190
20241014,140800,644730130,8520,8520,8520,8520,0
20241014,140700,644730130,8520,8530,8530,8520,18
20241014,140600,644576680,8530,8540,8540,8520,14
20241014,140500,644457330,8520,8520,8520,8520,8
20241014,140400,644389170,8520,8520,8520,8520,890
20241014,140300,636806370,8520,8520,8520,8520,7
20241014,140200,636746730,8520,8520,8520,8520,60
20241014,140100,636235530,8520,8530,8530,8520,9
20241014,140000,636158820,8530,8530,8530,8530,7
20241014,135900,636099110,8520,8520,8520,8520,10
20241014,135800,636013910,8520,8520,8520,8520,9
20241014,135700,635937230,8520,8520,8520,8520,7
20241014,135600,635877590,8520,8520,8520,8520,69
20241014,135500,635289710,8520,8520,8520,8520,0
20241014,135400,635289710,8520,8520,8520,8520,7
20241014,135300,635230070,8540,8520,8540,8520,18
20241014,135200,635076510,8520,8520,8520,8520,9
20241014,135100,634999830,8520,8530,8530,8520,7
20241014,135000,634940150,8530,8530,8530,8530,10
20241014,134900,634854850,8530,8530,8530,8530,0
20241014,134800,634854850,8530,8530,8530,8530,7
20241014,134700,634795140,8530,8530,8530,8530,8
20241014,134600,634726900,8530,8530,8530,8530,8
20241014,134500,634658660,8530,8530,8530,8530,9
20241014,134400,634581890,8530,8530,8530,8530,7
20241014,134300,634522180,8550,8550,8550,8550,0
20241014,134200,634522180,8550,8530,8550,8530,800
20241014,134100,627694180,8530,8530,8530,8530,1096
20241014,134000,618345300,8530,8540,8540,8530,68
20241014,133900,617764630,8540,8540,8540,8540,76
20241014,133800,617115590,8540,8530,8540,8520,55
20241014,133700,616646110,8520,8520,8520,8520,300
20241014,133600,614090110,8520,8530,8530,8520,9
20241014,133500,614013350,8530,8530,8530,8530,1
20241014,133400,614004820,8530,8550,8550,8530,57
20241014,133300,613517610,8550,8540,8550,8520,289
20241014,133200,611049520,8540,8540,8540,8520,899
20241014,133100,603372170,8540,8540,8540,8540,0
20241014,133000,603372170,8540,8540,8540,8540,9
20241014,132900,603295310,8540,8540,8540,8540,8
20241014,132800,603226990,8540,8540,8540,8540,7
20241014,132700,603167210,8550,8540,8550,8540,29
20241014,132600,602919350,8540,8540,8540,8540,23
20241014,132500,602722930,8540,8540,8540,8540,9
20241014,132400,602646070,8540,8540,8540,8540,0
20241014,132300,602646070,8540,8550,8550,8540,9
20241014,132200,602569190,8540,8540,8540,8540,29
20241014,132100,602321530,8540,8540,8540,8540,8
20241014,132000,602253210,8540,8540,8540,8540,57
20241014,131900,601766430,8550,8540,8550,8540,10
20241014,131800,601681010,8540,8540,8540,8540,0
20241014,131700,601681010,8540,8540,8540,8540,581
20241014,131600,596719270,8530,8520,8530,8520,109
20241014,131500,595789590,8520,8520,8520,8510,114
20241014,131400,594818320,8520,8520,8520,8520,1
20241014,131300,594809800,8540,8510,8540,8510,40
20241014,131200,594468650,8510,8510,8510,8510,0
20241014,131100,594468650,8510,8510,8510,8510,8
20241014,131000,594400570,8510,8510,8510,8510,8
20241014,130900,594332490,8530,8520,8530,8500,1009
20241014,130800,585750610,8520,8520,8520,8520,53
20241014,130700,585299050,8520,8530,8530,8520,469
20241014,130600,581298720,8530,8530,8530,8530,0
20241014,130500,581298720,8530,8530,8540,8530,93
20241014,130400,580505410,8530,8540,8540,8530,10
20241014,130300,580420090,8530,8530,8530,8530,7
20241014,130200,580360380,8540,8530,8540,8530,11
20241014,130100,580266530,8530,8530,8530,8530,7
20241014,130000,580206820,8540,8530,8540,8530,2
20241014,125900,580189750,8530,8530,8530,8530,0
20241014,125800,580189750,8530,8530,8530,8530,0
20241014,125700,580189750,8530,8530,8530,8530,16
20241014,125600,580053270,8570,8570,8570,8570,0
20241014,125500,580053270,8570,8570,8570,8570,0
20241014,125400,580053270,8570,8570,8570,8570,0
20241014,125300,580053270,8570,8570,8570,8570,0
20241014,125200,580053270,8570,8560,8570,8530,1006
20241014,125100,571470430,8570,8570,8570,8570,844
20241014,125000,564237350,8570,8570,8570,8570,0
20241014,124900,564237350,8570,8570,8570,8570,0
20241014,124800,564237350,8570,8570,8570,8570,4
20241014,124700,564203070,8590,8590,8590,8590,0
20241014,124600,564203070,8590,8580,8590,8580,500
20241014,124500,559910640,8560,8560,8560,8560,10
20241014,124400,559825040,8590,8590,8590,8590,6
20241014,124300,559773500,8570,8570,8570,8570,51
20241014,124200,559336430,8580,8580,8580,8580,0
20241014,124100,559336430,8580,8580,8580,8580,236
20241014,124000,557311550,8590,8580,8590,8580,500
20241014,123900,553018600,8580,8580,8580,8580,0
20241014,123800,553018600,8580,8580,8580,8580,10
20241014,123700,552932800,8590,8590,8590,8590,0
20241014,123600,552932800,8590,8590,8590,8590,73
20241014,123500,552305730,8590,8590,8590,8590,0
20241014,123400,552305730,8590,8590,8590,8590,9
20241014,123300,552228420,8580,8580,8580,8580,10
20241014,123200,552142620,8580,8580,8580,8580,10
20241014,123100,552056820,8580,8560,8580,8560,27
20241014,123000,551825480,8590,8590,8590,8590,0
20241014,122900,551825480,8590,8590,8590,8590,777
20241014,122800,545151050,8590,8590,8590,8590,27
20241014,122700,544919120,8590,8590,8590,8590,1503
20241014,122600,532008350,8600,8610,8620,8600,250
20241014,122500,529854540,8600,8590,8600,8590,801
20241014,122400,522967670,8590,8590,8590,8590,0
20241014,122300,522967670,8590,8570,8590,8570,1022
20241014,122200,514189170,8560,8560,8570,8560,1147
20241014,122100,504366460,8560,8550,8560,8550,369
20241014,122000,501211080,8530,8530,8530,8530,0
20241014,121900,501211080,8530,8530,8530,8530,0
20241014,121800,501211080,8530,8530,8530,8530,0
20241014,121700,501211080,8530,8530,8530,8530,0
20241014,121600,501211080,8530,8530,8530,8530,40
20241014,121500,500869880,8540,8540,8540,8540,7
20241014,121400,500810100,8550,8550,8550,8550,1
20241014,121300,500801550,8540,8550,8550,8540,18
20241014,121200,500647680,8540,8530,8540,8530,156
20241014,121100,499315930,8540,8540,8540,8540,18
20241014,121000,499162210,8540,8540,8540,8540,16
20241014,120900,499025570,8550,8550,8550,8550,0
20241014,120800,499025570,8550,8550,8550,8550,326
20241014,120700,496238270,8550,8550,8550,8550,0
20241014,120600,496238270,8550,8550,8550,8550,0
20241014,120500,496238270,8550,8550,8550,8550,1
20241014,120400,496229720,8520,8520,8540,8520,463
20241014,120300,492277360,8540,8540,8540,8540,2
20241014,120200,492260280,8520,8520,8520,8520,30
20241014,120100,492004680,8520,8520,8520,8520,0
20241014,120000,492004680,8520,8500,8520,8490,10
20241014,115900,491919690,8490,8490,8500,8490,9
20241014,115800,491843270,8510,8500,8510,8500,393
20241014,115700,488502550,8500,8510,8510,8500,13
20241014,115600,488392040,8510,8490,8510,8490,13
20241014,115500,488281600,8490,8490,8500,8490,17
20241014,115400,488137250,8510,8500,8510,8490,15
20241014,115300,488009830,8490,8490,8490,8490,7
20241014,115200,487950400,8500,8490,8500,8490,8
20241014,115100,487882470,8490,8490,8510,8490,29
20241014,115000,487636040,8500,8500,8500,8500,23
20241014,114900,487440540,8500,8490,8500,8490,14
20241014,114800,487321650,8490,8490,8490,8490,9
20241014,114700,487245240,8490,8490,8490,8490,34
20241014,114600,486956580,8500,8490,8500,8490,12
20241014,114500,486854680,8500,8500,8500,8500,11
20241014,114400,486761180,8500,8510,8510,8500,13
20241014,114300,486650670,8500,8490,8500,8490,16
20241014,114200,486514740,8510,8500,8510,8490,12
20241014,114100,486412790,8510,8500,8510,8490,80
20241014,114000,485732160,8490,8510,8510,8490,9
20241014,113900,485655730,8490,8490,8500,8490,19
20241014,113800,485494400,8500,8510,8510,8490,13
20241014,113700,485383980,8500,8490,8500,8490,9
20241014,113600,485307560,8490,8520,8520,8480,639
20241014,113500,479885490,8520,8480,8540,8480,618
20241014,113400,474614080,8480,8490,8500,8480,11
20241014,113300,474520740,8480,8500,8500,8480,489
20241014,113200,470364380,8490,8490,8490,8480,78
20241014,113100,469702840,8490,8480,8490,8480,12
20241014,113000,469601030,8490,8490,8490,8480,12
20241014,112900,469499230,8500,8490,8500,8480,12
20241014,112800,469397400,8480,8470,8500,8470,34
20241014,112700,469109120,8480,8470,8490,8470,48
20241014,112600,468702140,8470,8470,8480,8470,71
20241014,112500,468100750,8470,8480,8500,8470,29
20241014,112400,467855030,8470,8470,8500,8470,19
20241014,112300,467694010,8470,8470,8470,8470,8
20241014,112200,467626250,8500,8470,8500,8470,13
20241014,112100,467516030,8470,8490,8500,8470,60
20241014,112000,467006280,8470,8460,8500,8460,20
20241014,111900,466836860,8500,8460,8500,8460,13
20241014,111800,466726700,8480,8460,8480,8460,14
20241014,111700,466608200,8460,8460,8460,8460,7
20241014,111600,466548980,8460,8460,8500,8460,21
20241014,111500,466371140,8500,8470,8500,8460,17
20241014,111400,466227050,8470,8460,8470,8460,9
20241014,111300,466150890,8470,8460,8470,8460,9
20241014,111200,466074740,8460,8460,8480,8460,16
20241014,111100,465939340,8500,8460,8500,8460,146
20241014,111000,464702700,8500,8460,8500,8460,12
20241014,110900,464601040,8460,8470,8500,8460,14
20241014,110800,464482430,8460,8460,8480,8460,218
20241014,110700,462638100,8460,8470,8480,8460,209
20241014,110600,460868100,8470,8480,8500,8470,114
20241014,110500,459902420,8470,8470,8500,8470,16
20241014,110400,459766840,8500,8480,8500,8470,25
20241014,110300,459554860,8480,8480,8480,8480,100
20241014,110200,458706860,8500,8470,8500,8470,15
20241014,110100,458579640,8460,8460,8500,8460,37
20241014,110000,458265720,8500,8460,8500,8460,13
20241014,105900,458155520,8490,8480,8500,8450,21
20241014,105800,457977550,8460,8510,8510,8450,10011
20241014,105700,373351370,8480,8480,8530,8480,16
20241014,105600,373215600,8520,8500,8530,8470,835
20241014,105500,366109620,8490,8490,8510,8490,10
20241014,105400,366024700,8520,8460,8520,8460,8642
20241014,105300,292630590,8450,8450,8460,8450,20
20241014,105200,292461570,8450,8450,8450,8450,182
20241014,105100,290923670,8450,8450,8450,8450,186
20241014,105000,289351970,8450,8450,8450,8450,10
20241014,104900,289267470,8450,8450,8450,8450,18
20241014,104800,289115370,8460,8460,8480,8460,11
20241014,104700,289022270,8450,8460,8460,8450,311
20241014,104600,286392650,8460,8460,8480,8460,13
20241014,104500,286282630,8460,8460,8460,8460,18
20241014,104400,286130350,8460,8460,8460,8460,7
20241014,104300,286071130,8480,8450,8480,8450,116
20241014,104200,285088770,8450,8450,8450,8450,9
20241014,104100,285012720,8450,8450,8460,8450,17
20241014,104000,284869040,8460,8450,8460,8450,14
20241014,103900,284750700,8470,8460,8470,8450,12
20241014,103800,284649240,8450,8430,8460,8430,21
20241014,103700,284471910,8440,8430,8440,8430,9
20241014,103600,284396020,8430,8450,8470,8430,11
20241014,103500,284303170,8430,8460,8460,8430,507
20241014,103400,280014160,8430,8440,8470,8430,21
20241014,103300,279836910,8470,8440,8470,8440,11
20241014,103200,279743990,8470,8440,8470,8430,139
20241014,103100,278571580,8430,8450,8470,8430,43
20241014,103000,278208230,8430,8430,8470,8430,244
20241014,102900,276151040,8430,8440,8440,8430,5
20241014,102800,276108880,8440,8430,8440,8430,233
20241014,102700,274144680,8430,8430,8430,8430,12
20241014,102600,274043520,8430,8420,8430,8420,18
20241014,102500,273891870,8420,8430,8430,8410,709
20241014,102400,267921960,8430,8420,8430,8420,127
20241014,102300,266852420,8430,8450,8450,8430,2027
20241014,102200,249734220,8460,8470,8470,8460,1132
20241014,102100,240157430,8460,8470,8470,8460,278
20241014,102000,237805500,8460,8480,8480,8460,211
20241014,101900,236017900,8480,8480,8490,8480,645
20241014,101800,230548270,8480,8480,8480,8480,16
20241014,101700,230412590,8480,8480,8480,8480,12
20241014,101600,230310830,8480,8480,8480,8480,11
20241014,101500,230217550,8470,8480,8480,8470,11
20241014,101400,230124340,8470,8470,8480,8470,121
20241014,101300,229099410,8470,8480,8480,8470,9
20241014,101200,229023160,8480,8480,8480,8470,12
20241014,101100,228921470,8480,8480,8480,8470,26
20241014,101000,228701060,8470,8470,8470,8470,18
20241014,100900,228548600,8470,8490,8490,8470,11
20241014,100800,228455390,8470,8480,8490,8470,212
20241014,100700,226655700,8490,8470,8490,8470,1253
20241014,100600,216028420,8470,8470,8480,8460,546
20241014,100500,211402690,8470,8460,8470,8460,23
20241014,100400,211207980,8460,8460,8470,8460,13
20241014,100300,211097960,8460,8460,8460,8460,19
20241014,100200,210937220,8460,8460,8470,8460,11
20241014,100100,210844140,8450,8450,8450,8450,7
20241014,100000,210784990,8480,8450,8480,8450,11
20241014,095900,210691980,8480,8460,8480,8460,128
20241014,095800,209608640,8480,8480,8480,8480,0
20241014,095700,209608640,8480,8480,8480,8480,0
20241014,095600,209608640,8480,8480,8480,8480,119
20241014,095500,208599520,8480,8480,8480,8480,5
20241014,095400,208557120,8480,8480,8480,8480,10
20241014,095300,208472320,8480,8450,8480,8450,206
20241014,095200,206731560,8450,8480,8480,8450,2572
20241014,095100,184968530,8480,8490,8490,8480,287
20241014,095000,182534750,8490,8490,8490,8490,13
20241014,094900,182424380,8490,8490,8490,8490,0
20241014,094800,182424380,8490,8510,8510,8490,56
20241014,094700,181948840,8520,8500,8520,8500,11
20241014,094600,181855320,8500,8510,8510,8500,306
20241014,094500,179251700,8510,8510,8510,8510,9
20241014,094400,179175110,8520,8520,8520,8520,0
20241014,094300,179175110,8520,8520,8520,8520,5
20241014,094200,179132510,8520,8520,8520,8520,0
20241014,094100,179132510,8520,8520,8520,8520,0
20241014,094000,179132510,8520,8520,8520,8520,15
20241014,093900,179004710,8520,8520,8520,8520,11
20241014,093800,178910990,8520,8520,8520,8520,22
20241014,093700,178723550,8500,8500,8500,8500,0
20241014,093600,178723550,8500,8520,8520,8500,27
20241014,093500,178493930,8510,8510,8520,8510,44
20241014,093400,178119180,8520,8520,8520,8520,0
20241014,093300,178119180,8520,8520,8520,8520,2
20241014,093200,178102140,8520,8520,8520,8520,5
20241014,093100,178059540,8510,8500,8510,8500,21
20241014,093000,177880950,8510,8500,8510,8500,165
20241014,092900,176478120,8510,8510,8510,8510,9
20241014,092800,176401530,8510,8510,8510,8510,210
20241014,092700,174614430,8520,8520,8520,8520,200
20241014,092600,172910430,8510,8520,8520,8510,26
20241014,092500,172689150,8460,8500,8500,8460,1168
20241014,092400,162794990,8490,8490,8490,8490,50
20241014,092300,162370490,8490,8490,8490,8490,1239
20241014,092200,151851380,8500,8500,8500,8500,20
20241014,092100,151681380,8490,8490,8490,8490,250
20241014,092000,149558880,8520,8510,8520,8510,312
20241014,091900,146900650,8490,8490,8490,8490,1700
20241014,091800,132467650,8520,8490,8520,8480,1040
20241014,091700,123630800,8520,8500,8520,8500,109
20241014,091600,122702300,8520,8520,8520,8520,2
20241014,091500,122685260,8500,8500,8500,8500,17
20241014,091400,122540760,8530,8510,8530,8490,322
20241014,091300,119803120,8510,8510,8510,8510,416
20241014,091200,116262960,8540,8540,8540,8540,51
20241014,091100,115827420,8540,8540,8540,8540,1320
20241014,091000,104554620,8540,8540,8540,8540,34
20241014,090900,104264260,8540,8540,8540,8540,0
20241014,090800,104264260,8540,8540,8540,8540,80
20241014,090700,103581060,8550,8500,8550,8500,342
20241014,090600,100674010,8550,8550,8560,8550,972
20241014,090500,92363400,8520,8560,8560,8520,890
20241014,090400,84750800,8560,8550,8560,8550,96
20241014,090300,83929080,8490,8560,8560,8490,86
20241014,090200,83193200,8560,8560,8560,8560,20
20241014,090100,83022000,8560,8510,8560,8510,1152
20241014,090000,73192560,8520,8480,8520,8460,8450