KissMeData/089970/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,200200,450818280,8450,8450,8450,8450,1498
20241022,200100,450818280,8450,8450,8450,8450,0
20241022,200000,450818280,8450,8450,8450,8450,0
20241022,195900,450818280,8450,8450,8450,8450,0
20241022,195800,450818280,8450,8450,8450,8450,0
20241022,195700,450818280,8450,8450,8450,8450,0
20241022,195600,450818280,8450,8450,8450,8450,0
20241022,195500,450818280,8450,8450,8450,8450,0
20241022,195400,450818280,8450,8450,8450,8450,0
20241022,195300,450818280,8450,8450,8450,8450,0
20241022,195200,450818280,8450,8450,8450,8450,0
20241022,195100,450818280,8450,8450,8450,8450,0
20241022,195000,450818280,8450,8450,8450,8450,0
20241022,194900,450818280,8450,8450,8450,8450,0
20241022,194800,450818280,8450,8450,8450,8450,0
20241022,194700,450818280,8450,8450,8450,8450,0
20241022,194600,450818280,8450,8450,8450,8450,0
20241022,194500,450818280,8450,8450,8450,8450,0
20241022,194400,450818280,8450,8450,8450,8450,0
20241022,194300,450818280,8450,8450,8450,8450,0
20241022,194200,450818280,8450,8450,8450,8450,0
20241022,194100,450818280,8450,8450,8450,8450,0
20241022,194000,450818280,8450,8450,8450,8450,0
20241022,193900,450818280,8450,8450,8450,8450,0
20241022,193800,450818280,8450,8450,8450,8450,0
20241022,193700,450818280,8450,8450,8450,8450,0
20241022,193600,450818280,8450,8450,8450,8450,0
20241022,193500,450818280,8450,8450,8450,8450,0
20241022,193400,450818280,8450,8450,8450,8450,0
20241022,193300,450818280,8450,8450,8450,8450,0
20241022,193200,450818280,8450,8450,8450,8450,1498
20241022,193100,450818280,8450,8450,8450,8450,0
20241022,193000,450818280,8450,8450,8450,8450,0
20241022,192900,450818280,8450,8450,8450,8450,0
20241022,192800,450818280,8450,8450,8450,8450,0
20241022,192700,450818280,8450,8450,8450,8450,0
20241022,192600,450818280,8450,8450,8450,8450,0
20241022,192500,450818280,8450,8450,8450,8450,0
20241022,192400,450818280,8450,8450,8450,8450,0
20241022,192300,450818280,8450,8450,8450,8450,0
20241022,192200,450818280,8450,8450,8450,8450,0
20241022,192100,450818280,8450,8450,8450,8450,0
20241022,192000,450818280,8450,8450,8450,8450,0
20241022,191900,450818280,8450,8450,8450,8450,0
20241022,191800,450818280,8450,8450,8450,8450,0
20241022,191700,450818280,8450,8450,8450,8450,0
20241022,191600,450818280,8450,8450,8450,8450,0
20241022,191500,450818280,8450,8450,8450,8450,0
20241022,191400,450818280,8450,8450,8450,8450,0
20241022,191300,450818280,8450,8450,8450,8450,0
20241022,191200,450818280,8450,8450,8450,8450,0
20241022,191100,450818280,8450,8450,8450,8450,0
20241022,191000,450818280,8450,8450,8450,8450,0
20241022,190900,450818280,8450,8450,8450,8450,0
20241022,190800,450818280,8450,8450,8450,8450,0
20241022,190700,450818280,8450,8450,8450,8450,0
20241022,190600,450818280,8450,8450,8450,8450,0
20241022,190500,450818280,8450,8450,8450,8450,0
20241022,190400,450818280,8450,8450,8450,8450,0
20241022,190300,450818280,8450,8450,8450,8450,0
20241022,190200,450818280,8450,8450,8450,8450,1498
20241022,190100,450818280,8450,8450,8450,8450,0
20241022,190000,450818280,8450,8450,8450,8450,0
20241022,185900,450818280,8450,8450,8450,8450,0
20241022,185800,450818280,8450,8450,8450,8450,0
20241022,185700,450818280,8450,8450,8450,8450,0
20241022,185600,450818280,8450,8450,8450,8450,0
20241022,185500,450818280,8450,8450,8450,8450,0
20241022,185400,450818280,8450,8450,8450,8450,0
20241022,185300,450818280,8450,8450,8450,8450,0
20241022,185200,450818280,8450,8450,8450,8450,0
20241022,185100,450818280,8450,8450,8450,8450,0
20241022,185000,450818280,8450,8450,8450,8450,0
20241022,184900,450818280,8450,8450,8450,8450,0
20241022,184800,450818280,8450,8450,8450,8450,0
20241022,184700,450818280,8450,8450,8450,8450,0
20241022,184600,450818280,8450,8450,8450,8450,0
20241022,184500,450818280,8450,8450,8450,8450,0
20241022,184400,450818280,8450,8450,8450,8450,0
20241022,184300,450818280,8450,8450,8450,8450,0
20241022,184200,450818280,8450,8450,8450,8450,0
20241022,184100,450818280,8450,8450,8450,8450,0
20241022,184000,450818280,8450,8450,8450,8450,0
20241022,183900,450818280,8450,8450,8450,8450,0
20241022,183800,450818280,8450,8450,8450,8450,0
20241022,183700,450818280,8450,8450,8450,8450,0
20241022,183600,450818280,8450,8450,8450,8450,0
20241022,183500,450818280,8450,8450,8450,8450,0
20241022,183400,450818280,8450,8450,8450,8450,0
20241022,183300,450818280,8450,8450,8450,8450,0
20241022,183200,450818280,8450,8450,8450,8450,1498
20241022,183100,450818280,8450,8450,8450,8450,0
20241022,183000,450818280,8450,8450,8450,8450,0
20241022,182900,450818280,8450,8450,8450,8450,0
20241022,182800,450818280,8450,8450,8450,8450,0
20241022,182700,450818280,8450,8450,8450,8450,0
20241022,182600,450818280,8450,8450,8450,8450,0
20241022,182500,450818280,8450,8450,8450,8450,0
20241022,182400,450818280,8450,8450,8450,8450,0
20241022,182300,450818280,8450,8450,8450,8450,0
20241022,182200,450818280,8450,8450,8450,8450,0
20241022,182100,450818280,8450,8450,8450,8450,0
20241022,182000,450818280,8450,8450,8450,8450,0
20241022,181900,450818280,8450,8450,8450,8450,0
20241022,181800,450818280,8450,8450,8450,8450,0
20241022,181700,450818280,8450,8450,8450,8450,0
20241022,181600,450818280,8450,8450,8450,8450,0
20241022,181500,450818280,8450,8450,8450,8450,0
20241022,181400,450818280,8450,8450,8450,8450,0
20241022,181300,450818280,8450,8450,8450,8450,0
20241022,181200,450818280,8450,8450,8450,8450,0
20241022,181100,450818280,8450,8450,8450,8450,0
20241022,181000,450818280,8450,8450,8450,8450,0
20241022,180900,450818280,8450,8450,8450,8450,0
20241022,180800,450818280,8450,8450,8450,8450,0
20241022,180700,450818280,8450,8450,8450,8450,0
20241022,180600,450818280,8450,8450,8450,8450,0
20241022,180500,450818280,8450,8450,8450,8450,0
20241022,180400,450818280,8450,8450,8450,8450,0
20241022,180300,450818280,8450,8450,8450,8450,0
20241022,180200,450818280,8450,8450,8450,8450,1498
20241022,180100,450818280,8450,8450,8450,8450,0
20241022,180000,450818280,8450,8450,8450,8450,0
20241022,175900,450818280,8450,8450,8450,8450,0
20241022,175800,450818280,8450,8450,8450,8450,0
20241022,175700,450818280,8450,8450,8450,8450,0
20241022,175600,450818280,8450,8450,8450,8450,0
20241022,175500,450818280,8450,8450,8450,8450,0
20241022,175400,450818280,8450,8450,8450,8450,0
20241022,175300,450818280,8450,8450,8450,8450,0
20241022,175200,450818280,8450,8450,8450,8450,0
20241022,175100,450818280,8450,8450,8450,8450,0
20241022,175000,450818280,8450,8450,8450,8450,0
20241022,174900,450818280,8450,8450,8450,8450,0
20241022,174800,450818280,8450,8450,8450,8450,0
20241022,174700,450818280,8450,8450,8450,8450,0
20241022,174600,450818280,8450,8450,8450,8450,0
20241022,174500,450818280,8450,8450,8450,8450,0
20241022,174400,450818280,8450,8450,8450,8450,0
20241022,174300,450818280,8450,8450,8450,8450,0
20241022,174200,450818280,8450,8450,8450,8450,0
20241022,174100,450818280,8450,8450,8450,8450,0
20241022,174000,450818280,8450,8450,8450,8450,0
20241022,173900,450818280,8450,8450,8450,8450,0
20241022,173800,450818280,8450,8450,8450,8450,0
20241022,173700,450818280,8450,8450,8450,8450,0
20241022,173600,450818280,8450,8450,8450,8450,0
20241022,173500,450818280,8450,8450,8450,8450,0
20241022,173400,450818280,8450,8450,8450,8450,0
20241022,173300,450818280,8450,8450,8450,8450,0
20241022,173200,450818280,8450,8450,8450,8450,1498
20241022,173100,450818280,8450,8450,8450,8450,0
20241022,173000,450818280,8450,8450,8450,8450,0
20241022,172900,450818280,8450,8450,8450,8450,0
20241022,172800,450818280,8450,8450,8450,8450,0
20241022,172700,450818280,8450,8450,8450,8450,0
20241022,172600,450818280,8450,8450,8450,8450,0
20241022,172500,450818280,8450,8450,8450,8450,0
20241022,172400,450818280,8450,8450,8450,8450,0
20241022,172300,450818280,8450,8450,8450,8450,0
20241022,172200,450818280,8450,8450,8450,8450,0
20241022,172100,450818280,8450,8450,8450,8450,0
20241022,172000,450818280,8450,8450,8450,8450,0
20241022,171900,450818280,8450,8450,8450,8450,0
20241022,171800,450818280,8450,8450,8450,8450,0
20241022,171700,450818280,8450,8450,8450,8450,0
20241022,171600,450818280,8450,8450,8450,8450,0
20241022,171500,450818280,8450,8450,8450,8450,0
20241022,171400,450818280,8450,8450,8450,8450,0
20241022,171300,450818280,8450,8450,8450,8450,0
20241022,171200,450818280,8450,8450,8450,8450,0
20241022,171100,450818280,8450,8450,8450,8450,0
20241022,171000,450818280,8450,8450,8450,8450,0
20241022,170900,450818280,8450,8450,8450,8450,0
20241022,170800,450818280,8450,8450,8450,8450,0
20241022,170700,450818280,8450,8450,8450,8450,0
20241022,170600,450818280,8450,8450,8450,8450,0
20241022,170500,450818280,8450,8450,8450,8450,0
20241022,170400,450818280,8450,8450,8450,8450,0
20241022,170300,450818280,8450,8450,8450,8450,0
20241022,170200,450818280,8450,8450,8450,8450,1498
20241022,170100,450818280,8450,8450,8450,8450,0
20241022,170000,450818280,8450,8450,8450,8450,0
20241022,165900,450818280,8450,8450,8450,8450,0
20241022,165800,450818280,8450,8450,8450,8450,0
20241022,165700,450818280,8450,8450,8450,8450,0
20241022,165600,450818280,8450,8450,8450,8450,0
20241022,165500,450818280,8450,8450,8450,8450,0
20241022,165400,450818280,8450,8450,8450,8450,0
20241022,165300,450818280,8450,8450,8450,8450,0
20241022,165200,450818280,8450,8450,8450,8450,0
20241022,165100,450818280,8450,8450,8450,8450,0
20241022,165000,450818280,8450,8450,8450,8450,0
20241022,164900,450818280,8450,8450,8450,8450,0
20241022,164800,450818280,8450,8450,8450,8450,0
20241022,164700,450818280,8450,8450,8450,8450,0
20241022,164600,450818280,8450,8450,8450,8450,0
20241022,164500,450818280,8450,8450,8450,8450,0
20241022,164400,450818280,8450,8450,8450,8450,0
20241022,164300,450818280,8450,8450,8450,8450,0
20241022,164200,450818280,8450,8450,8450,8450,0
20241022,164100,450818280,8450,8450,8450,8450,0
20241022,164000,450818280,8450,8450,8450,8450,0
20241022,163900,450818280,8450,8450,8450,8450,0
20241022,163800,450818280,8450,8450,8450,8450,0
20241022,163700,450818280,8450,8450,8450,8450,0
20241022,163600,450818280,8450,8450,8450,8450,0
20241022,163500,450818280,8450,8450,8450,8450,0
20241022,163400,450818280,8450,8450,8450,8450,0
20241022,163300,450818280,8450,8450,8450,8450,0
20241022,163200,450818280,8450,8450,8450,8450,1498
20241022,163100,450818280,8450,8450,8450,8450,0
20241022,163000,450818280,8450,8450,8450,8450,0
20241022,162900,450818280,8450,8450,8450,8450,0
20241022,162800,450818280,8450,8450,8450,8450,0
20241022,162700,450818280,8450,8450,8450,8450,0
20241022,162600,450818280,8450,8450,8450,8450,0
20241022,162500,450818280,8450,8450,8450,8450,0
20241022,162400,450818280,8450,8450,8450,8450,0
20241022,162300,450818280,8450,8450,8450,8450,0
20241022,162200,450818280,8450,8450,8450,8450,0
20241022,162100,450818280,8450,8450,8450,8450,0
20241022,162000,450818280,8450,8450,8450,8450,0
20241022,161900,450818280,8450,8450,8450,8450,0
20241022,161800,450818280,8450,8450,8450,8450,0
20241022,161700,450818280,8450,8450,8450,8450,0
20241022,161600,450818280,8450,8450,8450,8450,0
20241022,161500,450818280,8450,8450,8450,8450,0
20241022,161400,450818280,8450,8450,8450,8450,0
20241022,161300,450818280,8450,8450,8450,8450,0
20241022,161200,450818280,8450,8450,8450,8450,0
20241022,161100,450818280,8450,8450,8450,8450,0
20241022,161000,450818280,8450,8450,8450,8450,0
20241022,160900,450818280,8450,8450,8450,8450,0
20241022,160800,450818280,8450,8450,8450,8450,0
20241022,160700,450818280,8450,8450,8450,8450,0
20241022,160600,450818280,8450,8450,8450,8450,0
20241022,160500,450818280,8450,8450,8450,8450,0
20241022,160400,450818280,8450,8450,8450,8450,0
20241022,160300,450818280,8450,8450,8450,8450,0
20241022,160200,450818280,8450,8450,8450,8450,1498
20241022,160100,450818280,8450,8450,8450,8450,0
20241022,160000,450818280,8450,8450,8450,8450,0
20241022,155900,450818280,8450,8450,8450,8450,0
20241022,155800,450818280,8450,8450,8450,8450,0
20241022,155700,450818280,8450,8450,8450,8450,0
20241022,155600,450818280,8450,8450,8450,8450,0
20241022,155500,450818280,8450,8450,8450,8450,0
20241022,155400,450818280,8450,8450,8450,8450,0
20241022,155300,450818280,8450,8450,8450,8450,0
20241022,155200,450818280,8450,8450,8450,8450,0
20241022,155100,450818280,8450,8450,8450,8450,0
20241022,155000,450818280,8450,8450,8450,8450,0
20241022,154900,450818280,8450,8450,8450,8450,0
20241022,154800,450818280,8450,8450,8450,8450,0
20241022,154700,450818280,8450,8450,8450,8450,0
20241022,154600,450818280,8450,8450,8450,8450,0
20241022,154500,450818280,8450,8450,8450,8450,0
20241022,154400,450818280,8450,8450,8450,8450,0
20241022,154300,450818280,8450,8450,8450,8450,0
20241022,154200,450818280,8450,8450,8450,8450,0
20241022,154100,450818280,8450,8450,8450,8450,0
20241022,154000,450818280,8450,8450,8450,8450,0
20241022,153900,450818280,8450,8450,8450,8450,0
20241022,153800,450818280,8450,8450,8450,8450,0
20241022,153700,450818280,8450,8450,8450,8450,0
20241022,153600,450818280,8450,8450,8450,8450,0
20241022,153500,450818280,8450,8450,8450,8450,0
20241022,153400,450818280,8450,8450,8450,8450,0
20241022,153300,450818280,8450,8450,8450,8450,0
20241022,153200,450818280,8450,8450,8450,8450,1498
20241022,153100,450818280,8450,8450,8450,8450,0
20241022,153000,450818280,8450,8450,8450,8450,1498
20241022,152900,438160180,8450,8450,8450,8450,0
20241022,152800,438160180,8450,8450,8450,8450,0
20241022,152700,438160180,8450,8450,8450,8450,0
20241022,152600,438160180,8450,8450,8450,8450,0
20241022,152500,438160180,8450,8450,8450,8450,0
20241022,152400,438160180,8450,8450,8450,8450,0
20241022,152300,438160180,8450,8450,8450,8450,0
20241022,152200,438160180,8450,8450,8450,8450,0
20241022,152100,438160180,8450,8450,8450,8450,0
20241022,152000,438160180,8450,8450,8450,8450,0
20241022,151900,438160180,8450,8470,8470,8450,952
20241022,151800,430111350,8460,8470,8470,8460,333
20241022,151700,427291030,8470,8490,8490,8470,167
20241022,151600,425875000,8480,8490,8490,8480,48
20241022,151500,425467870,8490,8490,8490,8480,20
20241022,151400,425298120,8490,8490,8490,8490,4
20241022,151300,425264160,8480,8490,8490,8480,45
20241022,151200,424882510,8490,8470,8490,8470,152
20241022,151100,423594850,8470,8490,8490,8470,216
20241022,151000,421765010,8490,8490,8490,8480,34
20241022,150900,421476550,8490,8490,8490,8490,35
20241022,150800,421179400,8490,8480,8490,8480,104
20241022,150700,420296640,8490,8500,8500,8490,317
20241022,150600,417605260,8490,8500,8500,8490,24
20241022,150500,417401460,8500,8510,8510,8500,353
20241022,150400,414400920,8520,8520,8520,8520,4
20241022,150300,414366840,8520,8520,8520,8520,5
20241022,150200,414324240,8520,8520,8520,8520,4
20241022,150100,414290160,8520,8520,8520,8520,5
20241022,150000,414247560,8520,8510,8520,8510,55
20241022,145900,413779150,8500,8500,8500,8490,167
20241022,145800,412360130,8500,8500,8500,8500,10
20241022,145700,412275130,8510,8510,8510,8510,0
20241022,145600,412275130,8510,8500,8510,8500,58
20241022,145500,411781830,8500,8510,8510,8500,6
20241022,145400,411730780,8510,8510,8510,8510,4
20241022,145300,411696740,8500,8500,8500,8500,59
20241022,145200,411195240,8490,8500,8500,8480,20
20241022,145100,411025490,8480,8480,8480,8480,0
20241022,145000,411025490,8480,8510,8510,8480,85
20241022,144900,410303510,8490,8490,8490,8480,46
20241022,144800,409913200,8480,8490,8490,8480,10
20241022,144700,409828390,8500,8500,8500,8500,9
20241022,144600,409751890,8500,8510,8510,8500,334
20241022,144500,406912840,8520,8530,8530,8520,61
20241022,144400,406392570,8530,8530,8530,8520,12
20241022,144300,406290240,8530,8530,8530,8530,0
20241022,144200,406290240,8530,8530,8530,8530,53
20241022,144100,405838150,8520,8520,8520,8520,11
20241022,144000,405744430,8520,8540,8540,8520,10
20241022,143900,405659210,8540,8540,8540,8540,0
20241022,143800,405659210,8540,8540,8540,8540,60
20241022,143700,405146810,8530,8540,8540,8530,211
20241022,143600,403346740,8540,8540,8540,8540,5
20241022,143500,403304040,8540,8540,8540,8540,204
20241022,143400,401561880,8540,8520,8540,8520,126
20241022,143300,400486660,8510,8510,8510,8510,52
20241022,143200,400044140,8510,8510,8510,8510,20
20241022,143100,399873940,8510,8510,8510,8510,9
20241022,143000,399797350,8510,8510,8510,8510,60
20241022,142900,399286750,8510,8510,8510,8510,4
20241022,142800,399252710,8510,8510,8510,8510,0
20241022,142700,399252710,8510,8500,8510,8500,95
20241022,142600,398444650,8500,8500,8500,8500,15
20241022,142500,398317150,8490,8490,8490,8490,0
20241022,142400,398317150,8490,8480,8490,8480,36
20241022,142300,398011680,8490,8490,8500,8490,56
20241022,142200,397535700,8500,8500,8500,8500,0
20241022,142100,397535700,8500,8500,8500,8500,25
20241022,142000,397323200,8460,8460,8460,8460,19
20241022,141900,397162460,8500,8500,8500,8500,54
20241022,141800,396703460,8510,8510,8510,8510,0
20241022,141700,396703460,8510,8510,8510,8510,0
20241022,141600,396703460,8510,8510,8510,8510,55
20241022,141500,396235410,8510,8510,8510,8510,0
20241022,141400,396235410,8510,8500,8510,8500,54
20241022,141300,395776240,8470,8470,8470,8470,0
20241022,141200,395776240,8470,8470,8470,8470,2
20241022,141100,395759300,8460,8510,8510,8460,597
20241022,141000,390703690,8530,8530,8530,8530,20
20241022,140900,390533090,8580,8580,8580,8580,0
20241022,140800,390533090,8580,8580,8580,8580,55
20241022,140700,390061190,8580,8580,8580,8580,0
20241022,140600,390061190,8580,8580,8580,8580,0
20241022,140500,390061190,8580,8580,8580,8580,55
20241022,140400,389589290,8580,8580,8580,8580,0
20241022,140300,389589290,8580,8580,8580,8580,0
20241022,140200,389589290,8580,8580,8580,8580,0
20241022,140100,389589290,8580,8580,8580,8580,54
20241022,140000,389125970,8580,8580,8580,8580,626
20241022,135900,383754890,8580,8480,8610,8480,2888
20241022,135800,359024500,8470,8460,8470,8460,93
20241022,135700,358237170,8460,8460,8460,8460,303
20241022,135600,355673790,8460,8460,8460,8460,0
20241022,135500,355673790,8460,8450,8460,8450,49
20241022,135400,355259440,8460,8460,8460,8460,55
20241022,135300,354794140,8450,8450,8450,8450,56
20241022,135200,354320940,8450,8450,8450,8450,197
20241022,135100,352656290,8450,8450,8450,8450,333
20241022,135000,349842440,8450,8450,8450,8450,1056
20241022,134900,340919240,8450,8460,8460,8450,7
20241022,134800,340860030,8470,8470,8470,8470,0
20241022,134700,340860030,8470,8450,8470,8450,55
20241022,134600,340394740,8450,8480,8480,8450,882
20241022,134500,332931340,8480,8480,8480,8480,19
20241022,134400,332770220,8490,8490,8490,8490,0
20241022,134300,332770220,8490,8490,8490,8490,55
20241022,134200,332303270,8480,8480,8480,8480,40
20241022,134100,331964070,8490,8490,8490,8490,0
20241022,134000,331964070,8490,8490,8490,8490,55
20241022,133900,331497120,8470,8470,8470,8470,139
20241022,133800,330319790,8470,8470,8470,8470,1
20241022,133700,330311320,8490,8490,8490,8490,55
20241022,133600,329844370,8470,8470,8470,8470,19
20241022,133500,329683440,8520,8490,8520,8490,31
20241022,133400,329419380,8520,8480,8520,8480,128
20241022,133300,328333850,8480,8510,8510,8480,2014
20241022,133200,311239610,8500,8500,8500,8500,38
20241022,133100,310916610,8500,8500,8500,8500,0
20241022,133000,310916610,8500,8500,8500,8500,5
20241022,132900,310874110,8500,8500,8500,8500,14
20241022,132800,310755110,8520,8520,8520,8520,54
20241022,132700,310295030,8520,8520,8520,8520,0
20241022,132600,310295030,8520,8520,8520,8520,0
20241022,132500,310295030,8520,8510,8520,8510,56
20241022,132400,309818320,8510,8510,8510,8510,90
20241022,132300,309052420,8510,8510,8510,8510,1
20241022,132200,309043910,8520,8520,8520,8520,0
20241022,132100,309043910,8520,8520,8520,8520,55
20241022,132000,308575310,8530,8530,8530,8530,0
20241022,131900,308575310,8530,8530,8530,8530,48
20241022,131800,308165870,8510,8510,8510,8510,7
20241022,131700,308106300,8510,8510,8510,8510,12
20241022,131600,308004180,8510,8510,8510,8510,1
20241022,131500,307995670,8510,8550,8550,8510,633
20241022,131400,302589660,8540,8540,8540,8540,0
20241022,131300,302589660,8540,8540,8540,8540,19
20241022,131200,302427400,8540,8540,8540,8540,0
20241022,131100,302427400,8540,8540,8540,8540,60
20241022,131000,301915000,8540,8500,8540,8500,67
20241022,130900,301343220,8490,8480,8490,8480,123
20241022,130800,300299950,8480,8480,8480,8480,0
20241022,130700,300299950,8480,8520,8530,8480,394
20241022,130600,296955000,8530,8530,8530,8530,0
20241022,130500,296955000,8530,8530,8530,8530,0
20241022,130400,296955000,8530,8530,8530,8530,0
20241022,130300,296955000,8530,8530,8530,8530,55
20241022,130200,296485850,8520,8520,8520,8520,0
20241022,130100,296485850,8520,8510,8520,8510,35
20241022,130000,296187840,8500,8490,8500,8490,141
20241022,125900,294989540,8480,8480,8480,8480,193
20241022,125800,293352900,8480,8480,8480,8480,0
20241022,125700,293352900,8480,8480,8480,8480,0
20241022,125600,293352900,8480,8480,8480,8480,55
20241022,125500,292886500,8480,8480,8480,8480,30
20241022,125400,292632100,8480,8480,8480,8480,0
20241022,125300,292632100,8480,8480,8480,8480,55
20241022,125200,292165700,8470,8470,8470,8470,0
20241022,125100,292165700,8470,8470,8470,8470,40
20241022,125000,291826900,8470,8470,8470,8470,50
20241022,124900,291403400,8480,8480,8480,8480,55
20241022,124800,290937000,8470,8470,8470,8470,298
20241022,124700,288412940,8480,8480,8480,8480,250
20241022,124600,286292940,8470,8470,8470,8470,0
20241022,124500,286292940,8470,8460,8480,8460,126
20241022,124400,285225170,8460,8460,8460,8460,0
20241022,124300,285225170,8460,8480,8480,8460,980
20241022,124200,276920550,8490,8510,8510,8490,941
20241022,124100,268922570,8500,8500,8500,8500,0
20241022,124000,268922570,8500,8500,8500,8500,10
20241022,123900,268837570,8500,8540,8540,8500,2925
20241022,123800,243937730,8520,8520,8520,8520,0
20241022,123700,243937730,8520,8520,8520,8520,100
20241022,123600,243085730,8540,8540,8540,8540,0
20241022,123500,243085730,8540,8540,8540,8540,0
20241022,123400,243085730,8540,8540,8540,8540,55
20241022,123300,242616030,8540,8540,8540,8540,0
20241022,123200,242616030,8540,8540,8540,8540,0
20241022,123100,242616030,8540,8530,8540,8530,55
20241022,123000,242146860,8520,8520,8520,8520,8
20241022,122900,242078700,8520,8520,8520,8520,19
20241022,122800,241916820,8530,8530,8530,8530,527
20241022,122700,237421510,8540,8540,8540,8540,55
20241022,122600,236951810,8540,8540,8540,8540,0
20241022,122500,236951810,8540,8540,8540,8540,16
20241022,122400,236815170,8550,8550,8550,8550,56
20241022,122300,236336370,8540,8550,8550,8540,35
20241022,122200,236037460,8540,8540,8540,8540,0
20241022,122100,236037460,8540,8580,8580,8530,1251
20241022,122000,225354520,8580,8580,8580,8580,1
20241022,121900,225345940,8580,8560,8580,8560,55
20241022,121800,224874280,8580,8580,8580,8580,0
20241022,121700,224874280,8580,8580,8580,8580,0
20241022,121600,224874280,8580,8580,8580,8580,55
20241022,121500,224402380,8580,8580,8580,8580,0
20241022,121400,224402380,8580,8580,8580,8580,0
20241022,121300,224402380,8580,8580,8580,8580,0
20241022,121200,224402380,8580,8580,8580,8580,55
20241022,121100,223930480,8580,8550,8580,8540,2686
20241022,121000,200965160,8550,8580,8580,8550,70
20241022,120900,200366630,8580,8580,8580,8580,0
20241022,120800,200366630,8580,8580,8580,8580,55
20241022,120700,199894730,8580,8580,8580,8580,0
20241022,120600,199894730,8580,8580,8580,8580,0
20241022,120500,199894730,8580,8580,8580,8580,55
20241022,120400,199422830,8580,8580,8580,8580,0
20241022,120300,199422830,8580,8580,8580,8580,0
20241022,120200,199422830,8580,8580,8580,8580,0
20241022,120100,199422830,8580,8580,8580,8580,55
20241022,120000,198950930,8580,8580,8580,8580,0
20241022,115900,198950930,8580,8580,8580,8580,0
20241022,115800,198950930,8580,8570,8580,8570,55
20241022,115700,198479500,8570,8570,8570,8570,0
20241022,115600,198479500,8570,8570,8570,8570,0
20241022,115500,198479500,8570,8560,8570,8560,55
20241022,115400,198008160,8550,8550,8550,8550,138
20241022,115300,196828260,8560,8560,8560,8560,0
20241022,115200,196828260,8560,8560,8560,8560,3
20241022,115100,196802580,8560,8560,8560,8560,55
20241022,115000,196331780,8550,8550,8550,8550,168
20241022,114900,194895380,8550,8550,8550,8550,0
20241022,114800,194895380,8550,8550,8550,8550,19
20241022,114700,194732930,8560,8580,8580,8560,155
20241022,114600,193405030,8580,8580,8580,8580,0
20241022,114500,193405030,8580,8580,8580,8580,0
20241022,114400,193405030,8580,8580,8580,8580,0
20241022,114300,193405030,8580,8580,8580,8580,74
20241022,114200,192770110,8580,8580,8580,8580,0
20241022,114100,192770110,8580,8580,8580,8580,0
20241022,114000,192770110,8580,8580,8580,8580,55
20241022,113900,192298210,8550,8560,8560,8550,100
20241022,113800,191442460,8580,8580,8580,8580,0
20241022,113700,191442460,8580,8580,8580,8580,54
20241022,113600,190979140,8550,8550,8550,8550,0
20241022,113500,190979140,8550,8550,8550,8550,19
20241022,113400,190816690,8550,8550,8550,8550,1
20241022,113300,190808140,8590,8580,8590,8580,70
20241022,113200,190207030,8580,8580,8580,8580,54
20241022,113100,189743710,8580,8580,8580,8580,0
20241022,113000,189743710,8580,8570,8580,8570,55
20241022,112900,189271900,8550,8550,8550,8550,19
20241022,112800,189109450,8550,8580,8580,8550,74
20241022,112700,188476180,8580,8580,8580,8580,50
20241022,112600,188047180,8590,8590,8590,8590,0
20241022,112500,188047180,8590,8590,8590,8590,55
20241022,112400,187574730,8590,8590,8590,8590,0
20241022,112300,187574730,8590,8570,8590,8570,54
20241022,112200,187111270,8560,8560,8560,8560,1
20241022,112100,187102710,8550,8550,8550,8550,0
20241022,112000,187102710,8550,8550,8550,8550,0
20241022,111900,187102710,8550,8580,8580,8550,319
20241022,111800,184373450,8590,8590,8590,8590,55
20241022,111700,183901000,8590,8590,8590,8590,0
20241022,111600,183901000,8590,8590,8590,8590,0
20241022,111500,183901000,8590,8590,8590,8590,35
20241022,111400,183600350,8580,8570,8580,8570,20
20241022,111300,183428940,8570,8570,8570,8570,0
20241022,111200,183428940,8570,8570,8570,8570,0
20241022,111100,183428940,8570,8570,8570,8570,50
20241022,111000,183000440,8570,8570,8570,8570,156
20241022,110900,181663520,8580,8570,8580,8570,3
20241022,110800,181637800,8570,8570,8570,8570,20
20241022,110700,181466400,8570,8560,8570,8560,129
20241022,110600,180361620,8560,8560,8560,8560,0
20241022,110500,180361620,8560,8560,8560,8560,105
20241022,110400,179462820,8570,8570,8570,8570,0
20241022,110300,179462820,8570,8570,8570,8570,79
20241022,110200,178785790,8570,8570,8570,8570,59
20241022,110100,178280160,8590,8590,8590,8590,0
20241022,110000,178280160,8590,8590,8590,8590,55
20241022,105900,177807710,8570,8570,8570,8570,0
20241022,105800,177807710,8570,8570,8570,8570,41
20241022,105700,177456340,8570,8570,8570,8570,113
20241022,105600,176487930,8620,8590,8620,8590,55
20241022,105500,176013860,8620,8620,8620,8620,0
20241022,105400,176013860,8620,8620,8620,8620,1
20241022,105300,176005240,8600,8600,8600,8600,3
20241022,105200,175979440,8600,8580,8600,8580,74
20241022,105100,175343870,8590,8590,8590,8590,0
20241022,105000,175343870,8590,8590,8590,8590,0
20241022,104900,175343870,8590,8580,8590,8580,66
20241022,104800,174777350,8580,8580,8580,8580,19
20241022,104700,174614330,8580,8580,8580,8580,12
20241022,104600,174511370,8580,8580,8580,8580,0
20241022,104500,174511370,8580,8590,8600,8580,153
20241022,104400,173197300,8600,8600,8600,8600,23
20241022,104300,172999500,8600,8600,8600,8600,0
20241022,104200,172999500,8600,8600,8600,8600,44
20241022,104100,172621100,8590,8590,8590,8590,19
20241022,104000,172457890,8590,8590,8590,8590,0
20241022,103900,172457890,8590,8590,8590,8590,1
20241022,103800,172449300,8600,8640,8640,8600,664
20241022,103700,166727510,8640,8640,8640,8640,2
20241022,103600,166710230,8640,8640,8640,8640,0
20241022,103500,166710230,8640,8640,8640,8640,104
20241022,103400,165811670,8620,8620,8620,8620,68
20241022,103300,165225510,8620,8620,8620,8620,51
20241022,103200,164785890,8620,8600,8620,8600,60
20241022,103100,164268770,8570,8570,8570,8570,0
20241022,103000,164268770,8570,8570,8570,8570,20
20241022,102900,164097370,8570,8610,8610,8570,132
20241022,102800,162964990,8600,8590,8600,8590,38
20241022,102700,162638380,8580,8570,8580,8570,70
20241022,102600,162038280,8570,8570,8570,8570,1000
20241022,102500,153468280,8600,8600,8600,8600,3
20241022,102400,153442480,8570,8570,8570,8570,52
20241022,102300,152996840,8580,8580,8580,8580,1
20241022,102200,152988260,8560,8560,8560,8560,19
20241022,102100,152825620,8560,8580,8580,8560,38
20241022,102000,152499880,8600,8590,8600,8590,55
20241022,101900,152027410,8580,8590,8590,8580,82
20241022,101800,151323220,8590,8590,8590,8590,1
20241022,101700,151314630,8550,8550,8550,8550,0
20241022,101600,151314630,8550,8590,8590,8550,74
20241022,101500,150679730,8550,8550,8550,8550,0
20241022,101400,150679730,8550,8570,8570,8550,1114
20241022,101300,141151050,8590,8590,8590,8590,1
20241022,101200,141142460,8590,8590,8590,8590,107
20241022,101100,140223330,8620,8620,8620,8620,5
20241022,101000,140180230,8620,8620,8620,8620,3
20241022,100900,140154370,8620,8620,8620,8620,55
20241022,100800,139680270,8620,8620,8620,8620,0
20241022,100700,139680270,8620,8620,8620,8620,55
20241022,100600,139206170,8620,8620,8620,8620,2
20241022,100500,139188930,8620,8600,8620,8600,140
20241022,100400,137983070,8550,8550,8550,8550,1
20241022,100300,137974520,8560,8600,8600,8560,271
20241022,100200,135650740,8570,8570,8570,8570,0
20241022,100100,135650740,8570,8570,8570,8570,0
20241022,100000,135650740,8570,8550,8570,8550,191
20241022,095900,134015470,8550,8560,8560,8550,340
20241022,095800,131107060,8570,8570,8570,8570,205
20241022,095700,129350210,8570,8570,8570,8570,100
20241022,095600,128493210,8560,8560,8560,8560,0
20241022,095500,128493210,8560,8560,8560,8560,276
20241022,095400,126130650,8570,8580,8580,8570,245
20241022,095300,124030970,8570,8570,8570,8570,0
20241022,095200,124030970,8570,8570,8580,8570,60
20241022,095100,123516530,8600,8600,8600,8600,0
20241022,095000,123516530,8600,8600,8600,8600,55
20241022,094900,123043530,8600,8600,8600,8600,0
20241022,094800,123043530,8600,8600,8600,8600,63
20241022,094700,122501730,8570,8570,8570,8570,0
20241022,094600,122501730,8570,8570,8570,8570,0
20241022,094500,122501730,8570,8580,8580,8560,1211
20241022,094400,112125880,8600,8580,8600,8580,22
20241022,094300,111936700,8600,8590,8600,8590,747
20241022,094200,105518400,8600,8600,8600,8600,0
20241022,094100,105518400,8600,8600,8600,8600,2
20241022,094000,105501200,8600,8610,8610,8600,59
20241022,093900,104993250,8600,8600,8600,8600,10
20241022,093800,104907250,8610,8620,8620,8610,296
20241022,093700,102355870,8620,8620,8620,8620,21
20241022,093600,102174850,8620,8620,8620,8620,54
20241022,093500,101709370,8610,8610,8610,8610,36
20241022,093400,101399410,8610,8610,8610,8610,10
20241022,093300,101313310,8610,8610,8610,8610,0
20241022,093200,101313310,8610,8570,8610,8570,58
20241022,093100,100814010,8570,8570,8570,8570,10
20241022,093000,100728310,8610,8590,8610,8590,154
20241022,092900,99403450,8570,8570,8570,8570,0
20241022,092800,99403450,8570,8590,8590,8560,825
20241022,092700,92325240,8600,8600,8600,8600,0
20241022,092600,92325240,8600,8600,8600,8600,0
20241022,092500,92325240,8600,8590,8600,8590,180
20241022,092400,90778950,8600,8600,8600,8600,1
20241022,092300,90770350,8590,8620,8630,8590,200
20241022,092200,89047270,8620,8620,8620,8620,5
20241022,092100,89004170,8590,8590,8590,8590,3
20241022,092000,88978400,8590,8590,8590,8590,4
20241022,091900,88944040,8590,8610,8610,8560,103
20241022,091800,88058560,8620,8620,8620,8620,23
20241022,091700,87860300,8590,8590,8590,8590,1
20241022,091600,87851710,8570,8600,8600,8550,1684
20241022,091500,73413170,8600,8620,8620,8600,247
20241022,091400,71286640,8640,8630,8640,8630,55
20241022,091300,70811450,8640,8680,8680,8630,193
20241022,091200,69144120,8610,8610,8610,8610,209
20241022,091100,67344630,8700,8700,8700,8700,0
20241022,091000,67344630,8700,8620,8710,8610,245
20241022,090900,65229170,8630,8640,8640,8630,617
20241022,090800,59904370,8660,8660,8660,8660,0
20241022,090700,59904370,8660,8680,8680,8620,800
20241022,090600,52975420,8690,8730,8990,8670,1052
20241022,090500,43699240,8690,8650,8690,8650,739
20241022,090400,37302890,8650,8650,8650,8630,187
20241022,090300,35686620,8640,8610,8640,8610,678
20241022,090200,29841030,8610,8610,8610,8610,21
20241022,090100,29660220,8600,8540,8600,8540,2672
20241022,090000,6801380,8520,8590,8590,8520,743