KissMeData/093370/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,200400,819625330,6250,6250,6250,6250,6194
20241017,200300,819625330,6250,6250,6250,6250,0
20241017,200200,819625330,6250,6250,6250,6250,0
20241017,200100,819625330,6250,6250,6250,6250,0
20241017,200000,819625330,6250,6250,6250,6250,0
20241017,195900,819625330,6250,6250,6250,6250,0
20241017,195800,819625330,6250,6250,6250,6250,0
20241017,195700,819625330,6250,6250,6250,6250,0
20241017,195600,819625330,6250,6250,6250,6250,0
20241017,195500,819625330,6250,6250,6250,6250,0
20241017,195400,819625330,6250,6250,6250,6250,0
20241017,195300,819625330,6250,6250,6250,6250,0
20241017,195200,819625330,6250,6250,6250,6250,0
20241017,195100,819625330,6250,6250,6250,6250,0
20241017,195000,819625330,6250,6250,6250,6250,0
20241017,194900,819625330,6250,6250,6250,6250,0
20241017,194800,819625330,6250,6250,6250,6250,0
20241017,194700,819625330,6250,6250,6250,6250,0
20241017,194600,819625330,6250,6250,6250,6250,0
20241017,194500,819625330,6250,6250,6250,6250,0
20241017,194400,819625330,6250,6250,6250,6250,0
20241017,194300,819625330,6250,6250,6250,6250,0
20241017,194200,819625330,6250,6250,6250,6250,0
20241017,194100,819625330,6250,6250,6250,6250,0
20241017,194000,819625330,6250,6250,6250,6250,0
20241017,193900,819625330,6250,6250,6250,6250,0
20241017,193800,819625330,6250,6250,6250,6250,0
20241017,193700,819625330,6250,6250,6250,6250,0
20241017,193600,819625330,6250,6250,6250,6250,0
20241017,193500,819625330,6250,6250,6250,6250,0
20241017,193400,819625330,6250,6250,6250,6250,6194
20241017,193300,819625330,6250,6250,6250,6250,0
20241017,193200,819625330,6250,6250,6250,6250,0
20241017,193100,819625330,6250,6250,6250,6250,0
20241017,193000,819625330,6250,6250,6250,6250,0
20241017,192900,819625330,6250,6250,6250,6250,0
20241017,192800,819625330,6250,6250,6250,6250,0
20241017,192700,819625330,6250,6250,6250,6250,0
20241017,192600,819625330,6250,6250,6250,6250,0
20241017,192500,819625330,6250,6250,6250,6250,0
20241017,192400,819625330,6250,6250,6250,6250,0
20241017,192300,819625330,6250,6250,6250,6250,0
20241017,192200,819625330,6250,6250,6250,6250,0
20241017,192100,819625330,6250,6250,6250,6250,0
20241017,192000,819625330,6250,6250,6250,6250,0
20241017,191900,819625330,6250,6250,6250,6250,0
20241017,191800,819625330,6250,6250,6250,6250,0
20241017,191700,819625330,6250,6250,6250,6250,0
20241017,191600,819625330,6250,6250,6250,6250,0
20241017,191500,819625330,6250,6250,6250,6250,0
20241017,191400,819625330,6250,6250,6250,6250,0
20241017,191300,819625330,6250,6250,6250,6250,0
20241017,191200,819625330,6250,6250,6250,6250,0
20241017,191100,819625330,6250,6250,6250,6250,0
20241017,191000,819625330,6250,6250,6250,6250,0
20241017,190900,819625330,6250,6250,6250,6250,0
20241017,190800,819625330,6250,6250,6250,6250,0
20241017,190700,819625330,6250,6250,6250,6250,0
20241017,190600,819625330,6250,6250,6250,6250,0
20241017,190500,819625330,6250,6250,6250,6250,0
20241017,190400,819625330,6250,6250,6250,6250,6194
20241017,190300,819625330,6250,6250,6250,6250,0
20241017,190200,819625330,6250,6250,6250,6250,0
20241017,190100,819625330,6250,6250,6250,6250,0
20241017,190000,819625330,6250,6250,6250,6250,0
20241017,185900,819625330,6250,6250,6250,6250,0
20241017,185800,819625330,6250,6250,6250,6250,0
20241017,185700,819625330,6250,6250,6250,6250,0
20241017,185600,819625330,6250,6250,6250,6250,0
20241017,185500,819625330,6250,6250,6250,6250,0
20241017,185400,819625330,6250,6250,6250,6250,0
20241017,185300,819625330,6250,6250,6250,6250,0
20241017,185200,819625330,6250,6250,6250,6250,0
20241017,185100,819625330,6250,6250,6250,6250,0
20241017,185000,819625330,6250,6250,6250,6250,0
20241017,184900,819625330,6250,6250,6250,6250,0
20241017,184800,819625330,6250,6250,6250,6250,0
20241017,184700,819625330,6250,6250,6250,6250,0
20241017,184600,819625330,6250,6250,6250,6250,0
20241017,184500,819625330,6250,6250,6250,6250,0
20241017,184400,819625330,6250,6250,6250,6250,0
20241017,184300,819625330,6250,6250,6250,6250,0
20241017,184200,819625330,6250,6250,6250,6250,0
20241017,184100,819625330,6250,6250,6250,6250,0
20241017,184000,819625330,6250,6250,6250,6250,0
20241017,183900,819625330,6250,6250,6250,6250,0
20241017,183800,819625330,6250,6250,6250,6250,0
20241017,183700,819625330,6250,6250,6250,6250,0
20241017,183600,819625330,6250,6250,6250,6250,0
20241017,183500,819625330,6250,6250,6250,6250,0
20241017,183400,819625330,6250,6250,6250,6250,6194
20241017,183300,819625330,6250,6250,6250,6250,0
20241017,183200,819625330,6250,6250,6250,6250,0
20241017,183100,819625330,6250,6250,6250,6250,0
20241017,183000,819625330,6250,6250,6250,6250,0
20241017,182900,819625330,6250,6250,6250,6250,0
20241017,182800,819625330,6250,6250,6250,6250,0
20241017,182700,819625330,6250,6250,6250,6250,0
20241017,182600,819625330,6250,6250,6250,6250,0
20241017,182500,819625330,6250,6250,6250,6250,0
20241017,182400,819625330,6250,6250,6250,6250,0
20241017,182300,819625330,6250,6250,6250,6250,0
20241017,182200,819625330,6250,6250,6250,6250,0
20241017,182100,819625330,6250,6250,6250,6250,0
20241017,182000,819625330,6250,6250,6250,6250,0
20241017,181900,819625330,6250,6250,6250,6250,0
20241017,181800,819625330,6250,6250,6250,6250,0
20241017,181700,819625330,6250,6250,6250,6250,0
20241017,181600,819625330,6250,6250,6250,6250,0
20241017,181500,819625330,6250,6250,6250,6250,0
20241017,181400,819625330,6250,6250,6250,6250,0
20241017,181300,819625330,6250,6250,6250,6250,0
20241017,181200,819625330,6250,6250,6250,6250,0
20241017,181100,819625330,6250,6250,6250,6250,0
20241017,181000,819625330,6250,6250,6250,6250,0
20241017,180900,819625330,6250,6250,6250,6250,0
20241017,180800,819625330,6250,6250,6250,6250,0
20241017,180700,819625330,6250,6250,6250,6250,0
20241017,180600,819625330,6250,6250,6250,6250,0
20241017,180500,819625330,6250,6250,6250,6250,0
20241017,180400,819625330,6250,6250,6250,6250,6194
20241017,180300,819625330,6250,6250,6250,6250,0
20241017,180200,819625330,6250,6250,6250,6250,0
20241017,180100,819625330,6250,6250,6250,6250,0
20241017,180000,819625330,6250,6250,6250,6250,0
20241017,175900,819625330,6250,6250,6250,6250,0
20241017,175800,819625330,6250,6250,6250,6250,0
20241017,175700,819625330,6250,6250,6250,6250,0
20241017,175600,819625330,6250,6250,6250,6250,0
20241017,175500,819625330,6250,6250,6250,6250,0
20241017,175400,819625330,6250,6250,6250,6250,0
20241017,175300,819625330,6250,6250,6250,6250,0
20241017,175200,819625330,6250,6250,6250,6250,0
20241017,175100,819625330,6250,6250,6250,6250,0
20241017,175000,819625330,6250,6250,6250,6250,0
20241017,174900,819625330,6250,6250,6250,6250,0
20241017,174800,819625330,6250,6250,6250,6250,0
20241017,174700,819625330,6250,6250,6250,6250,0
20241017,174600,819625330,6250,6250,6250,6250,0
20241017,174500,819625330,6250,6250,6250,6250,0
20241017,174400,819625330,6250,6250,6250,6250,0
20241017,174300,819625330,6250,6250,6250,6250,0
20241017,174200,819625330,6250,6250,6250,6250,0
20241017,174100,819625330,6250,6250,6250,6250,0
20241017,174000,819625330,6250,6250,6250,6250,0
20241017,173900,819625330,6250,6250,6250,6250,0
20241017,173800,819625330,6250,6250,6250,6250,0
20241017,173700,819625330,6250,6250,6250,6250,0
20241017,173600,819625330,6250,6250,6250,6250,0
20241017,173500,819625330,6250,6250,6250,6250,0
20241017,173400,819625330,6250,6250,6250,6250,6194
20241017,173300,819625330,6250,6250,6250,6250,0
20241017,173200,819625330,6250,6250,6250,6250,0
20241017,173100,819625330,6250,6250,6250,6250,0
20241017,173000,819625330,6250,6250,6250,6250,0
20241017,172900,819625330,6250,6250,6250,6250,0
20241017,172800,819625330,6250,6250,6250,6250,0
20241017,172700,819625330,6250,6250,6250,6250,0
20241017,172600,819625330,6250,6250,6250,6250,0
20241017,172500,819625330,6250,6250,6250,6250,0
20241017,172400,819625330,6250,6250,6250,6250,0
20241017,172300,819625330,6250,6250,6250,6250,0
20241017,172200,819625330,6250,6250,6250,6250,0
20241017,172100,819625330,6250,6250,6250,6250,0
20241017,172000,819625330,6250,6250,6250,6250,0
20241017,171900,819625330,6250,6250,6250,6250,0
20241017,171800,819625330,6250,6250,6250,6250,0
20241017,171700,819625330,6250,6250,6250,6250,0
20241017,171600,819625330,6250,6250,6250,6250,0
20241017,171500,819625330,6250,6250,6250,6250,0
20241017,171400,819625330,6250,6250,6250,6250,0
20241017,171300,819625330,6250,6250,6250,6250,0
20241017,171200,819625330,6250,6250,6250,6250,0
20241017,171100,819625330,6250,6250,6250,6250,0
20241017,171000,819625330,6250,6250,6250,6250,0
20241017,170900,819625330,6250,6250,6250,6250,0
20241017,170800,819625330,6250,6250,6250,6250,0
20241017,170700,819625330,6250,6250,6250,6250,0
20241017,170600,819625330,6250,6250,6250,6250,0
20241017,170500,819625330,6250,6250,6250,6250,0
20241017,170400,819625330,6250,6250,6250,6250,6194
20241017,170300,819625330,6250,6250,6250,6250,0
20241017,170200,819625330,6250,6250,6250,6250,0
20241017,170100,819625330,6250,6250,6250,6250,0
20241017,170000,819625330,6250,6250,6250,6250,0
20241017,165900,819625330,6250,6250,6250,6250,0
20241017,165800,819625330,6250,6250,6250,6250,0
20241017,165700,819625330,6250,6250,6250,6250,0
20241017,165600,819625330,6250,6250,6250,6250,0
20241017,165500,819625330,6250,6250,6250,6250,0
20241017,165400,819625330,6250,6250,6250,6250,0
20241017,165300,819625330,6250,6250,6250,6250,0
20241017,165200,819625330,6250,6250,6250,6250,0
20241017,165100,819625330,6250,6250,6250,6250,0
20241017,165000,819625330,6250,6250,6250,6250,0
20241017,164900,819625330,6250,6250,6250,6250,0
20241017,164800,819625330,6250,6250,6250,6250,0
20241017,164700,819625330,6250,6250,6250,6250,0
20241017,164600,819625330,6250,6250,6250,6250,0
20241017,164500,819625330,6250,6250,6250,6250,0
20241017,164400,819625330,6250,6250,6250,6250,0
20241017,164300,819625330,6250,6250,6250,6250,0
20241017,164200,819625330,6250,6250,6250,6250,0
20241017,164100,819625330,6250,6250,6250,6250,0
20241017,164000,819625330,6250,6250,6250,6250,0
20241017,163900,819625330,6250,6250,6250,6250,0
20241017,163800,819625330,6250,6250,6250,6250,0
20241017,163700,819625330,6250,6250,6250,6250,0
20241017,163600,819625330,6250,6250,6250,6250,0
20241017,163500,819625330,6250,6250,6250,6250,0
20241017,163400,819625330,6250,6250,6250,6250,6194
20241017,163300,819625330,6250,6250,6250,6250,0
20241017,163200,819625330,6250,6250,6250,6250,0
20241017,163100,819625330,6250,6250,6250,6250,0
20241017,163000,819625330,6250,6250,6250,6250,0
20241017,162900,819625330,6250,6250,6250,6250,0
20241017,162800,819625330,6250,6250,6250,6250,0
20241017,162700,819625330,6250,6250,6250,6250,0
20241017,162600,819625330,6250,6250,6250,6250,0
20241017,162500,819625330,6250,6250,6250,6250,0
20241017,162400,819625330,6250,6250,6250,6250,0
20241017,162300,819625330,6250,6250,6250,6250,0
20241017,162200,819625330,6250,6250,6250,6250,0
20241017,162100,819625330,6250,6250,6250,6250,0
20241017,162000,819625330,6250,6250,6250,6250,0
20241017,161900,819625330,6250,6250,6250,6250,0
20241017,161800,819625330,6250,6250,6250,6250,0
20241017,161700,819625330,6250,6250,6250,6250,0
20241017,161600,819625330,6250,6250,6250,6250,0
20241017,161500,819625330,6250,6250,6250,6250,0
20241017,161400,819625330,6250,6250,6250,6250,0
20241017,161300,819625330,6250,6250,6250,6250,0
20241017,161200,819625330,6250,6250,6250,6250,0
20241017,161100,819625330,6250,6250,6250,6250,0
20241017,161000,819625330,6250,6250,6250,6250,0
20241017,160900,819625330,6250,6250,6250,6250,0
20241017,160800,819625330,6250,6250,6250,6250,0
20241017,160700,819625330,6250,6250,6250,6250,0
20241017,160600,819625330,6250,6250,6250,6250,0
20241017,160500,819625330,6250,6250,6250,6250,0
20241017,160400,819625330,6250,6250,6250,6250,6194
20241017,160300,819625330,6250,6250,6250,6250,0
20241017,160200,819625330,6250,6250,6250,6250,0
20241017,160100,819625330,6250,6250,6250,6250,0
20241017,160000,819625330,6250,6250,6250,6250,0
20241017,155900,819625330,6250,6250,6250,6250,0
20241017,155800,819625330,6250,6250,6250,6250,0
20241017,155700,819625330,6250,6250,6250,6250,0
20241017,155600,819625330,6250,6250,6250,6250,0
20241017,155500,819625330,6250,6250,6250,6250,0
20241017,155400,819625330,6250,6250,6250,6250,0
20241017,155300,819625330,6250,6250,6250,6250,0
20241017,155200,819625330,6250,6250,6250,6250,0
20241017,155100,819625330,6250,6250,6250,6250,0
20241017,155000,819625330,6250,6250,6250,6250,0
20241017,154900,819625330,6250,6250,6250,6250,0
20241017,154800,819625330,6250,6250,6250,6250,0
20241017,154700,819625330,6250,6250,6250,6250,0
20241017,154600,819625330,6250,6250,6250,6250,0
20241017,154500,819625330,6250,6250,6250,6250,0
20241017,154400,819625330,6250,6250,6250,6250,0
20241017,154300,819625330,6250,6250,6250,6250,0
20241017,154200,819625330,6250,6250,6250,6250,0
20241017,154100,819625330,6250,6250,6250,6250,0
20241017,154000,819625330,6250,6250,6250,6250,0
20241017,153900,819625330,6250,6250,6250,6250,0
20241017,153800,819625330,6250,6250,6250,6250,0
20241017,153700,819625330,6250,6250,6250,6250,0
20241017,153600,819625330,6250,6250,6250,6250,0
20241017,153500,819625330,6250,6250,6250,6250,0
20241017,153400,819625330,6250,6250,6250,6250,6194
20241017,153300,819625330,6250,6250,6250,6250,0
20241017,153200,819625330,6250,6250,6250,6250,0
20241017,153100,819625330,6250,6250,6250,6250,0
20241017,153000,819625330,6250,6250,6250,6250,6194
20241017,152900,780912830,6230,6230,6230,6230,0
20241017,152800,780912830,6230,6230,6230,6230,0
20241017,152700,780912830,6230,6230,6230,6230,0
20241017,152600,780912830,6230,6230,6230,6230,0
20241017,152500,780912830,6230,6230,6230,6230,0
20241017,152400,780912830,6230,6230,6230,6230,0
20241017,152300,780912830,6230,6230,6230,6230,0
20241017,152200,780912830,6230,6230,6230,6230,0
20241017,152100,780912830,6230,6230,6230,6230,0
20241017,152000,780912830,6230,6230,6230,6230,0
20241017,151900,780912830,6230,6240,6240,6220,244
20241017,151800,779394420,6240,6230,6240,6230,430
20241017,151700,776714930,6230,6230,6230,6230,1442
20241017,151600,767731270,6240,6240,6240,6240,2
20241017,151500,767718790,6240,6230,6240,6230,16
20241017,151400,767618960,6230,6240,6240,6230,1880
20241017,151300,755894360,6250,6250,6250,6250,0
20241017,151200,755894360,6250,6250,6250,6250,0
20241017,151100,755894360,6250,6250,6250,6250,29
20241017,151000,755713110,6240,6240,6240,6240,22
20241017,150900,755575830,6240,6240,6240,6240,40
20241017,150800,755326230,6240,6240,6240,6240,0
20241017,150700,755326230,6240,6240,6240,6240,31
20241017,150600,755132790,6240,6240,6240,6240,0
20241017,150500,755132790,6240,6240,6240,6240,90
20241017,150400,754571190,6250,6220,6250,6220,63
20241017,150300,754179240,6220,6250,6250,6220,3396
20241017,150200,733009590,6240,6240,6240,6240,99
20241017,150100,732391830,6240,6250,6250,6240,4
20241017,150000,732366860,6250,6240,6250,6240,35
20241017,145900,732148440,6240,6240,6240,6240,37
20241017,145800,731917560,6230,6240,6240,6230,960
20241017,145700,725930930,6250,6250,6250,6250,19
20241017,145600,725812180,6250,6230,6250,6230,1083
20241017,145500,719052220,6230,6230,6230,6230,171
20241017,145400,717986890,6230,6230,6230,6230,1790
20241017,145300,706835190,6230,6240,6240,6230,66
20241017,145200,706423820,6240,6240,6240,6220,260
20241017,145100,704802540,6220,6240,6240,6220,1140
20241017,145000,697704560,6240,6240,6240,6240,18
20241017,144900,697592240,6240,6240,6240,6240,89
20241017,144800,697036880,6240,6240,6240,6230,91
20241017,144700,696469060,6240,6240,6240,6240,63
20241017,144600,696075940,6240,6240,6240,6240,94
20241017,144500,695489380,6240,6240,6240,6240,24
20241017,144400,695339620,6240,6230,6240,6230,24
20241017,144300,695189910,6230,6230,6240,6230,23
20241017,144200,695046440,6240,6240,6240,6240,82
20241017,144100,694534760,6240,6240,6240,6240,20
20241017,144000,694409960,6240,6240,6240,6240,119
20241017,143900,693667400,6240,6230,6240,6230,82
20241017,143800,693156350,6230,6230,6230,6230,1197
20241017,143700,685699040,6240,6240,6240,6240,19
20241017,143600,685580480,6240,6240,6240,6240,110
20241017,143500,684894080,6240,6230,6240,6230,1223
20241017,143400,677269860,6230,6230,6230,6230,19
20241017,143300,677151490,6230,6230,6230,6220,55
20241017,143200,676809090,6230,6220,6230,6220,77
20241017,143100,676329960,6220,6220,6220,6220,21
20241017,143000,676199340,6220,6220,6230,6210,1125
20241017,142900,669212190,6230,6220,6230,6210,1917
20241017,142800,657292350,6220,6220,6220,6210,8984
20241017,142700,601412900,6220,6240,6240,6220,1958
20241017,142600,589214050,6240,6250,6250,6240,351
20241017,142500,587023800,6250,6250,6250,6250,95
20241017,142400,586430050,6250,6240,6250,6240,54
20241017,142300,586092900,6250,6240,6250,6240,36
20241017,142200,585868070,6250,6250,6250,6250,18
20241017,142100,585755570,6250,6240,6250,6240,190
20241017,142000,584568780,6240,6240,6240,6240,103
20241017,141900,583926060,6240,6230,6240,6230,379
20241017,141800,581562110,6240,6240,6240,6240,86
20241017,141700,581025470,6230,6230,6240,6230,61
20241017,141600,580644940,6240,6240,6240,6240,72
20241017,141500,580195660,6240,6240,6240,6240,34
20241017,141400,579983500,6240,6240,6240,6240,95
20241017,141300,579390700,6240,6240,6240,6240,61
20241017,141200,579010060,6240,6250,6250,6230,1943
20241017,141100,566893370,6260,6250,6260,6250,980
20241017,141000,560765640,6240,6240,6250,6240,57
20241017,140900,560409760,6260,6240,6260,6240,31
20241017,140800,560215940,6260,6250,6260,6250,118
20241017,140700,559478260,6250,6250,6260,6250,82
20241017,140600,558965570,6240,6260,6260,6240,119
20241017,140500,558222630,6260,6260,6260,6260,19
20241017,140400,558103690,6250,6250,6250,6250,21
20241017,140300,557972440,6250,6250,6250,6250,54
20241017,140200,557634940,6250,6250,6250,6250,19
20241017,140100,557516190,6250,6250,6250,6230,258
20241017,140000,555905880,6250,6250,6250,6220,131
20241017,135900,555087830,6250,6240,6250,6230,2311
20241017,135800,540689990,6240,6240,6240,6240,73
20241017,135700,540234470,6250,6250,6250,6240,104
20241017,135600,539584480,6250,6240,6250,6240,106
20241017,135500,538922850,6250,6250,6250,6250,38
20241017,135400,538685350,6240,6250,6250,6240,887
20241017,135300,533145340,6250,6240,6260,6240,102
20241017,135200,532508100,6260,6260,6260,6260,19
20241017,135100,532389160,6260,6260,6260,6240,39
20241017,135000,532145040,6250,6250,6250,6250,87
20241017,134900,531601290,6260,6260,6260,6260,19
20241017,134800,531482350,6260,6260,6260,6240,39
20241017,134700,531238230,6260,6260,6260,6260,19
20241017,134600,531119290,6250,6240,6260,6240,101
20241017,134500,530487680,6250,6240,6260,6240,50
20241017,134400,530174900,6250,6240,6250,6240,349
20241017,134300,527993670,6240,6250,6260,6240,100
20241017,134200,527368480,6240,6240,6240,6240,35
20241017,134100,527150080,6240,6240,6250,6240,247
20241017,134000,525608610,6240,6240,6240,6240,27
20241017,133900,525440130,6240,6240,6240,6240,209
20241017,133800,524135970,6240,6250,6250,6240,50
20241017,133700,523823480,6240,6230,6240,6230,35
20241017,133600,523605090,6240,6250,6250,6240,616
20241017,133500,519760430,6250,6250,6250,6250,44
20241017,133400,519485430,6250,6250,6250,6250,19
20241017,133300,519366680,6240,6250,6250,6240,43
20241017,133200,519097980,6240,6250,6250,6240,372
20241017,133100,516776520,6250,6250,6250,6240,39
20241017,133000,516532780,6250,6250,6250,6250,19
20241017,132900,516414030,6240,6250,6260,6240,312
20241017,132800,514464420,6260,6260,6260,6230,40
20241017,132700,514214070,6270,6240,6270,6240,24
20241017,132600,514063740,6270,6260,6270,6260,1038
20241017,132500,507555500,6230,6240,6250,6230,1088
20241017,132400,500775320,6240,6240,6250,6240,739
20241017,132300,496163580,6250,6250,6250,6250,20
20241017,132200,496038580,6270,6270,6270,6250,109
20241017,132100,495355960,6260,6240,6260,6240,81
20241017,132000,494850140,6240,6270,6270,6240,49
20241017,131900,494543190,6270,6270,6270,6270,19
20241017,131800,494424060,6250,6250,6250,6250,87
20241017,131700,493880310,6250,6250,6250,6250,20
20241017,131600,493755310,6240,6240,6240,6240,19
20241017,131500,493636750,6240,6250,6270,6240,521
20241017,131400,490384900,6250,6260,6270,6250,94
20241017,131300,489797120,6270,6260,6270,6260,33
20241017,131200,489590350,6240,6240,6240,6240,219
20241017,131100,488223790,6260,6260,6260,6260,19
20241017,131000,488104850,6240,6240,6240,6240,0
20241017,130900,488104850,6240,6270,6270,6240,619
20241017,130800,484241720,6240,6240,6240,6240,0
20241017,130700,484241720,6240,6260,6260,6240,1651
20241017,130600,473923730,6280,6270,6280,6270,171
20241017,130500,472850760,6280,6280,6280,6280,41
20241017,130400,472593280,6280,6280,6280,6280,22
20241017,130300,472455120,6280,6280,6280,6280,0
20241017,130200,472455120,6280,6280,6280,6280,19
20241017,130100,472335800,6280,6280,6280,6280,0
20241017,130000,472335800,6280,6280,6280,6280,21
20241017,125900,472203920,6280,6270,6280,6270,13
20241017,125800,472122330,6260,6270,6270,6260,606
20241017,125700,468328520,6270,6270,6270,6270,17
20241017,125600,468221930,6270,6260,6270,6260,409
20241017,125500,465661460,6270,6280,6280,6270,147
20241017,125400,464739450,6280,6280,6280,6280,12
20241017,125300,464664090,6280,6270,6280,6270,149
20241017,125200,463728430,6280,6280,6280,6280,13
20241017,125100,463646790,6280,6290,6290,6280,33
20241017,125000,463439230,6290,6290,6290,6290,406
20241017,124900,460885490,6290,6290,6290,6290,31
20241017,124800,460690500,6290,6280,6290,6280,97
20241017,124700,460081280,6260,6290,6290,6260,2013
20241017,124600,447465670,6290,6290,6290,6290,13
20241017,124500,447383900,6290,6290,6290,6290,13
20241017,124400,447302130,6290,6280,6290,6280,40
20241017,124300,447050540,6280,6290,6290,6280,238
20241017,124200,445555780,6280,6290,6290,6280,34
20241017,124100,445341930,6290,6290,6290,6290,17
20241017,124000,445235000,6290,6290,6290,6290,315
20241017,123900,443253650,6290,6290,6290,6290,13
20241017,123800,443171880,6290,6290,6290,6280,43
20241017,123700,442901430,6280,6290,6290,6280,109
20241017,123600,442216850,6280,6300,6300,6280,389
20241017,123500,439773420,6290,6290,6290,6290,12
20241017,123400,439697940,6290,6290,6290,6280,97
20241017,123300,439088640,6300,6290,6300,6290,63
20241017,123200,438692190,6290,6290,6290,6290,13
20241017,123100,438610420,6300,6290,6300,6290,149
20241017,123000,437673020,6300,6290,6300,6290,115
20241017,122900,436949330,6290,6290,6290,6290,37
20241017,122800,436716600,6290,6300,6300,6290,1453
20241017,122700,427577110,6300,6290,6300,6290,334
20241017,122600,425475910,6300,6300,6300,6290,20
20241017,122500,425349990,6300,6300,6300,6300,32
20241017,122400,425148390,6290,6300,6300,6290,62
20241017,122300,424758290,6300,6290,6300,6290,19
20241017,122200,424638640,6300,6300,6300,6300,26
20241017,122100,424474840,6290,6280,6310,6280,987
20241017,122000,418260970,6280,6290,6290,6280,76
20241017,121900,417783370,6260,6290,6290,6260,236
20241017,121800,416304790,6280,6290,6290,6280,49
20241017,121700,415996810,6280,6280,6280,6280,51
20241017,121600,415676530,6280,6280,6280,6280,32
20241017,121500,415475570,6280,6280,6280,6280,12
20241017,121400,415400210,6280,6290,6290,6280,213
20241017,121300,414061900,6280,6290,6290,6280,333
20241017,121200,411968160,6290,6290,6290,6280,19
20241017,121100,411848710,6290,6290,6290,6290,38
20241017,121000,411609690,6290,6290,6290,6290,19
20241017,120900,411490180,6290,6290,6290,6290,36
20241017,120800,411263740,6290,6290,6300,6290,30
20241017,120700,411074970,6290,6290,6290,6290,321
20241017,120600,409055880,6290,6290,6290,6280,128
20241017,120500,408251890,6290,6300,6300,6290,135
20241017,120400,407402420,6290,6300,6300,6290,95
20241017,120300,406804550,6290,6290,6300,6290,118
20241017,120200,406062260,6290,6280,6290,6280,22
20241017,120100,405923930,6290,6300,6300,6290,15
20241017,120000,405829570,6280,6300,6300,6270,100
20241017,115900,405200280,6300,6290,6300,6290,32
20241017,115800,404998920,6290,6300,6300,6290,153
20241017,115700,404036040,6290,6300,6300,6290,31
20241017,115600,403840800,6300,6300,6300,6270,1027
20241017,115500,397398810,6290,6290,6300,6290,31
20241017,115400,397203640,6290,6300,6300,6290,44
20241017,115300,396926500,6290,6300,6300,6280,33
20241017,115200,396718750,6290,6300,6300,6290,66
20241017,115100,396303230,6290,6300,6300,6290,773
20241017,115000,391440320,6300,6290,6300,6290,459
20241017,114900,388553150,6290,6290,6290,6280,60
20241017,114800,388175850,6290,6290,6290,6290,41
20241017,114700,387917960,6290,6290,6290,6290,51
20241017,114600,387597170,6290,6290,6290,6290,33
20241017,114500,387389600,6290,6290,6290,6280,69
20241017,114400,386955620,6290,6280,6290,6280,32
20241017,114300,386754550,6280,6280,6280,6280,60
20241017,114200,386377750,6280,6270,6280,6270,32
20241017,114100,386176980,6260,6290,6290,6260,1972
20241017,114000,373809430,6290,6290,6300,6280,150
20241017,113900,372864860,6300,6300,6300,6290,32
20241017,113800,372663320,6290,6300,6300,6290,231
20241017,113700,371208290,6290,6290,6300,6290,116
20241017,113600,370478590,6290,6290,6300,6290,274
20241017,113500,368755070,6290,6290,6290,6290,42
20241017,113400,368490890,6290,6290,6290,6290,198
20241017,113300,367245470,6300,6300,6300,6290,603
20241017,113200,363452280,6300,6300,6300,6300,230
20241017,113100,362003280,6300,6300,6300,6290,421
20241017,113000,359351860,6300,6280,6300,6280,1338
20241017,112900,350932300,6280,6280,6280,6280,52
20241017,112800,350605740,6280,6280,6280,6280,37
20241017,112700,350373380,6280,6280,6280,6280,58
20241017,112600,350009140,6280,6280,6280,6280,44
20241017,112500,349732820,6280,6280,6280,6270,189
20241017,112400,348547220,6280,6280,6280,6280,303
20241017,112300,346644380,6280,6280,6280,6270,296
20241017,112200,344787500,6280,6280,6280,6270,50
20241017,112100,344473600,6280,6280,6280,6280,54
20241017,112000,344134480,6280,6280,6280,6280,36
20241017,111900,343908400,6280,6280,6280,6280,58
20241017,111800,343544160,6280,6280,6280,6280,45
20241017,111700,343261560,6290,6290,6290,6280,40
20241017,111600,343010090,6290,6280,6290,6280,132
20241017,111500,342180940,6280,6280,6280,6280,405
20241017,111400,339637540,6280,6280,6280,6270,59
20241017,111300,339267040,6280,6280,6280,6280,37
20241017,111200,339034680,6280,6290,6290,6280,58
20241017,111100,338670210,6280,6280,6290,6280,36
20241017,111000,338443900,6280,6280,6290,6270,607
20241017,110900,334632460,6290,6280,6290,6280,50
20241017,110800,334318310,6280,6260,6280,6230,1785
20241017,110700,323136810,6260,6270,6270,6260,160
20241017,110600,322134760,6270,6270,6270,6270,31
20241017,110500,321940390,6270,6270,6270,6260,52
20241017,110400,321614360,6270,6270,6270,6260,70
20241017,110300,321175610,6260,6270,6270,6250,1111
20241017,110200,314209850,6260,6270,6270,6260,53
20241017,110100,313877740,6250,6250,6270,6240,128
20241017,110000,313075560,6260,6260,6260,6260,33
20241017,105900,312868980,6260,6270,6270,6260,134
20241017,105800,312030010,6270,6250,6270,6250,25
20241017,105700,311873530,6260,6260,6260,6240,187
20241017,105600,310703570,6260,6270,6270,6240,997
20241017,105500,304481560,6270,6240,6270,6240,2709
20241017,105400,287562600,6240,6240,6240,6230,52
20241017,105300,287238130,6240,6240,6240,6230,132
20241017,105200,286415170,6230,6240,6240,6230,51
20241017,105100,286096940,6240,6240,6240,6240,32
20241017,105000,285897260,6240,6250,6250,6240,235
20241017,104900,284430420,6240,6240,6250,6240,1110
20241017,104800,277499860,6240,6240,6250,6240,44
20241017,104700,277225050,6240,6240,6240,6230,828
20241017,104600,272066240,6240,6250,6250,6230,566
20241017,104500,268536310,6250,6230,6260,6230,153
20241017,104400,267582290,6230,6260,6270,6230,1092
20241017,104300,260773150,6270,6260,6270,6250,59
20241017,104200,260403430,6260,6270,6270,6260,81
20241017,104100,259896050,6270,6270,6270,6260,161
20241017,104000,258887410,6270,6270,6270,6270,18
20241017,103900,258774550,6270,6260,6270,6260,285
20241017,103800,256989930,6260,6260,6260,6250,85
20241017,103700,256457890,6250,6260,6260,6250,112
20241017,103600,255757050,6250,6240,6260,6240,664
20241017,103500,251600690,6260,6260,6260,6230,85
20241017,103400,251069590,6260,6240,6260,6230,243
20241017,103300,249554950,6230,6260,6260,6230,1072
20241017,103200,242854680,6270,6240,6270,6240,1279
20241017,103100,234861630,6240,6240,6240,6230,85
20241017,103000,234331820,6240,6240,6240,6230,54
20241017,102900,233994880,6240,6240,6240,6230,33
20241017,102800,233788970,6240,6240,6240,6230,145
20241017,102700,232884420,6240,6230,6240,6230,62
20241017,102600,232497790,6240,6240,6240,6230,101
20241017,102500,231868050,6240,6240,6240,6240,31
20241017,102400,231674610,6240,6240,6240,6230,278
20241017,102300,229941890,6240,6240,6240,6230,39
20241017,102200,229698600,6240,6240,6240,6240,301
20241017,102100,227820360,6240,6240,6240,6240,108
20241017,102000,227146440,6230,6240,6240,6230,256
20241017,101900,225549020,6250,6250,6250,6250,91
20241017,101800,224980270,6260,6260,6260,6260,7
20241017,101700,224936450,6260,6260,6260,6260,28
20241017,101600,224761170,6260,6240,6260,6240,2
20241017,101500,224748670,6260,6260,6260,6260,28
20241017,101400,224573390,6240,6240,6240,6240,16
20241017,101300,224473550,6270,6270,6270,6270,0
20241017,101200,224473550,6270,6270,6270,6270,1
20241017,101100,224467280,6240,6240,6240,6240,58
20241017,101000,224105360,6240,6270,6270,6240,2152
20241017,100900,210650010,6250,6250,6250,6250,750
20241017,100800,205962510,6260,6260,6260,6260,0
20241017,100700,205962510,6260,6240,6270,6240,1379
20241017,100600,197333870,6240,6240,6240,6240,28
20241017,100500,197159150,6240,6240,6240,6240,127
20241017,100400,196366670,6240,6250,6250,6240,64
20241017,100300,195967010,6250,6250,6250,6250,14
20241017,100200,195879510,6250,6220,6250,6220,334
20241017,100100,193801970,6250,6270,6270,6220,2447
20241017,100000,178522930,6270,6250,6270,6250,118
20241017,095900,177785390,6250,6250,6250,6250,0
20241017,095800,177785390,6250,6270,6270,6250,117
20241017,095700,177054120,6270,6270,6270,6270,2
20241017,095600,177041580,6250,6250,6260,6240,506
20241017,095500,173882020,6250,6250,6250,6250,512
20241017,095400,170682020,6260,6260,6260,6260,58
20241017,095300,170318940,6270,6270,6270,6270,0
20241017,095200,170318940,6270,6270,6270,6270,20
20241017,095100,170193540,6270,6240,6270,6240,1061
20241017,095000,163549310,6240,6240,6240,6220,1509
20241017,094900,154148310,6240,6240,6240,6240,164
20241017,094800,153124950,6250,6260,6260,6250,963
20241017,094700,147102890,6280,6280,6280,6280,22
20241017,094600,146964730,6280,6280,6280,6270,168
20241017,094500,145911010,6280,6280,6280,6280,1
20241017,094400,145904730,6280,6280,6290,6280,112
20241017,094300,145201360,6280,6280,6280,6280,28
20241017,094200,145025520,6270,6270,6280,6270,61
20241017,094100,144642950,6300,6290,6300,6290,179
20241017,094000,143516960,6290,6290,6290,6290,13
20241017,093900,143435190,6260,6300,6300,6260,1637
20241017,093800,133161360,6300,6300,6300,6300,3
20241017,093700,133142460,6300,6300,6300,6300,9
20241017,093600,133085760,6300,6270,6300,6270,502
20241017,093500,129932190,6290,6290,6290,6290,232
20241017,093400,128472910,6290,6290,6290,6290,132
20241017,093300,127642630,6290,6300,6300,6260,2087
20241017,093200,114530750,6300,6300,6300,6300,130
20241017,093100,113711750,6290,6290,6290,6290,287
20241017,093000,111906520,6290,6270,6290,6270,764
20241017,092900,107111400,6270,6280,6280,6270,151
20241017,092800,106164620,6280,6280,6280,6280,26
20241017,092700,106001340,6290,6290,6290,6290,81
20241017,092600,105491850,6300,6290,6300,6290,639
20241017,092500,101466240,6300,6280,6300,6270,2004
20241017,092400,88878290,6260,6280,6280,6260,770
20241017,092300,84055090,6260,6260,6300,6260,785
20241017,092200,79109700,6300,6230,6300,6230,2298
20241017,092100,64712540,6220,6240,6240,6220,233
20241017,092000,63262370,6260,6240,6260,6230,874
20241017,091900,57803780,6250,6250,6250,6250,300
20241017,091800,55928780,6250,6220,6260,6220,2300
20241017,091700,41567920,6220,6230,6230,6220,1098
20241017,091600,34738240,6230,6240,6240,6230,383
20241017,091500,32348810,6250,6250,6250,6250,20
20241017,091400,32223810,6260,6250,6260,6250,111
20241017,091300,31529060,6220,6250,6250,6220,361
20241017,091200,29282430,6250,6260,6260,6250,60
20241017,091100,28907420,6250,6270,6270,6250,621
20241017,091000,25022860,6270,6270,6280,6260,145
20241017,090900,24114740,6280,6280,6280,6280,156
20241017,090800,23135060,6280,6280,6280,6280,204
20241017,090700,21853940,6290,6280,6290,6280,126
20241017,090600,21062220,6280,6280,6290,6270,272
20241017,090500,19355640,6280,6280,6290,6270,46
20241017,090400,19066760,6280,6280,6280,6280,99
20241017,090300,18445040,6280,6290,6290,6280,278
20241017,090200,16698580,6290,6280,6290,6280,313
20241017,090100,14731910,6270,6250,6270,6250,513
20241017,090000,11520680,6230,6220,6250,6220,1852