451220/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214200,505034690,8850,8850,8850,8850,1554
20241024,214100,505034690,8850,8850,8850,8850,0
20241024,214000,505034690,8850,8850,8850,8850,0
20241024,213900,505034690,8850,8850,8850,8850,0
20241024,213800,505034690,8850,8850,8850,8850,0
20241024,213700,505034690,8850,8850,8850,8850,0
20241024,213600,505034690,8850,8850,8850,8850,0
20241024,213500,505034690,8850,8850,8850,8850,0
20241024,213400,505034690,8850,8850,8850,8850,0
20241024,213300,505034690,8850,8850,8850,8850,0
20241024,213200,505034690,8850,8850,8850,8850,0
20241024,213100,505034690,8850,8850,8850,8850,0
20241024,213000,505034690,8850,8850,8850,8850,0
20241024,212900,505034690,8850,8850,8850,8850,0
20241024,212800,505034690,8850,8850,8850,8850,0
20241024,212700,505034690,8850,8850,8850,8850,0
20241024,212600,505034690,8850,8850,8850,8850,0
20241024,212500,505034690,8850,8850,8850,8850,0
20241024,212400,505034690,8850,8850,8850,8850,0
20241024,212300,505034690,8850,8850,8850,8850,0
20241024,212200,505034690,8850,8850,8850,8850,0
20241024,212100,505034690,8850,8850,8850,8850,0
20241024,212000,505034690,8850,8850,8850,8850,0
20241024,211900,505034690,8850,8850,8850,8850,0
20241024,211800,505034690,8850,8850,8850,8850,0
20241024,211700,505034690,8850,8850,8850,8850,0
20241024,211600,505034690,8850,8850,8850,8850,0
20241024,211500,505034690,8850,8850,8850,8850,0
20241024,211400,505034690,8850,8850,8850,8850,0
20241024,211300,505034690,8850,8850,8850,8850,0
20241024,211200,505034690,8850,8850,8850,8850,1554
20241024,211100,505034690,8850,8850,8850,8850,0
20241024,211000,505034690,8850,8850,8850,8850,0
20241024,210900,505034690,8850,8850,8850,8850,0
20241024,210800,505034690,8850,8850,8850,8850,0
20241024,210700,505034690,8850,8850,8850,8850,0
20241024,210600,505034690,8850,8850,8850,8850,0
20241024,210500,505034690,8850,8850,8850,8850,0
20241024,210400,505034690,8850,8850,8850,8850,0
20241024,210300,505034690,8850,8850,8850,8850,0
20241024,210200,505034690,8850,8850,8850,8850,0
20241024,210100,505034690,8850,8850,8850,8850,0
20241024,210000,505034690,8850,8850,8850,8850,0
20241024,205900,505034690,8850,8850,8850,8850,0
20241024,205800,505034690,8850,8850,8850,8850,0
20241024,205700,505034690,8850,8850,8850,8850,0
20241024,205600,505034690,8850,8850,8850,8850,0
20241024,205500,505034690,8850,8850,8850,8850,0
20241024,205400,505034690,8850,8850,8850,8850,0
20241024,205300,505034690,8850,8850,8850,8850,0
20241024,205200,505034690,8850,8850,8850,8850,0
20241024,205100,505034690,8850,8850,8850,8850,0
20241024,205000,505034690,8850,8850,8850,8850,0
20241024,204900,505034690,8850,8850,8850,8850,0
20241024,204800,505034690,8850,8850,8850,8850,0
20241024,204700,505034690,8850,8850,8850,8850,0
20241024,204600,505034690,8850,8850,8850,8850,0
20241024,204500,505034690,8850,8850,8850,8850,0
20241024,204400,505034690,8850,8850,8850,8850,0
20241024,204300,505034690,8850,8850,8850,8850,0
20241024,204200,505034690,8850,8850,8850,8850,1554
20241024,204100,505034690,8850,8850,8850,8850,0
20241024,204000,505034690,8850,8850,8850,8850,0
20241024,203900,505034690,8850,8850,8850,8850,0
20241024,203800,505034690,8850,8850,8850,8850,0
20241024,203700,505034690,8850,8850,8850,8850,0
20241024,203600,505034690,8850,8850,8850,8850,0
20241024,203500,505034690,8850,8850,8850,8850,0
20241024,203400,505034690,8850,8850,8850,8850,0
20241024,203300,505034690,8850,8850,8850,8850,0
20241024,203200,505034690,8850,8850,8850,8850,0
20241024,203100,505034690,8850,8850,8850,8850,0
20241024,203000,505034690,8850,8850,8850,8850,0
20241024,202900,505034690,8850,8850,8850,8850,0
20241024,202800,505034690,8850,8850,8850,8850,0
20241024,202700,505034690,8850,8850,8850,8850,0
20241024,202600,505034690,8850,8850,8850,8850,0
20241024,202500,505034690,8850,8850,8850,8850,0
20241024,202400,505034690,8850,8850,8850,8850,0
20241024,202300,505034690,8850,8850,8850,8850,0
20241024,202200,505034690,8850,8850,8850,8850,0
20241024,202100,505034690,8850,8850,8850,8850,0
20241024,202000,505034690,8850,8850,8850,8850,0
20241024,201900,505034690,8850,8850,8850,8850,0
20241024,201800,505034690,8850,8850,8850,8850,0
20241024,201700,505034690,8850,8850,8850,8850,0
20241024,201600,505034690,8850,8850,8850,8850,0
20241024,201500,505034690,8850,8850,8850,8850,0
20241024,201400,505034690,8850,8850,8850,8850,0
20241024,201300,505034690,8850,8850,8850,8850,0
20241024,201200,505034690,8850,8850,8850,8850,1554
20241024,201100,505034690,8850,8850,8850,8850,0
20241024,201000,505034690,8850,8850,8850,8850,0
20241024,200900,505034690,8850,8850,8850,8850,0
20241024,200800,505034690,8850,8850,8850,8850,0
20241024,200700,505034690,8850,8850,8850,8850,0
20241024,200600,505034690,8850,8850,8850,8850,0
20241024,200500,505034690,8850,8850,8850,8850,0
20241024,200400,505034690,8850,8850,8850,8850,0
20241024,200300,505034690,8850,8850,8850,8850,0
20241024,200200,505034690,8850,8850,8850,8850,0
20241024,200100,505034690,8850,8850,8850,8850,0
20241024,200000,505034690,8850,8850,8850,8850,0
20241024,195900,505034690,8850,8850,8850,8850,0
20241024,195800,505034690,8850,8850,8850,8850,0
20241024,195700,505034690,8850,8850,8850,8850,0
20241024,195600,505034690,8850,8850,8850,8850,0
20241024,195500,505034690,8850,8850,8850,8850,0
20241024,195400,505034690,8850,8850,8850,8850,0
20241024,195300,505034690,8850,8850,8850,8850,0
20241024,195200,505034690,8850,8850,8850,8850,0
20241024,195100,505034690,8850,8850,8850,8850,0
20241024,195000,505034690,8850,8850,8850,8850,0
20241024,194900,505034690,8850,8850,8850,8850,0
20241024,194800,505034690,8850,8850,8850,8850,0
20241024,194700,505034690,8850,8850,8850,8850,0
20241024,194600,505034690,8850,8850,8850,8850,0
20241024,194500,505034690,8850,8850,8850,8850,0
20241024,194400,505034690,8850,8850,8850,8850,0
20241024,194300,505034690,8850,8850,8850,8850,0
20241024,194200,505034690,8850,8850,8850,8850,1554
20241024,194100,505034690,8850,8850,8850,8850,0
20241024,194000,505034690,8850,8850,8850,8850,0
20241024,193900,505034690,8850,8850,8850,8850,0
20241024,193800,505034690,8850,8850,8850,8850,0
20241024,193700,505034690,8850,8850,8850,8850,0
20241024,193600,505034690,8850,8850,8850,8850,0
20241024,193500,505034690,8850,8850,8850,8850,0
20241024,193400,505034690,8850,8850,8850,8850,0
20241024,193300,505034690,8850,8850,8850,8850,0
20241024,193200,505034690,8850,8850,8850,8850,0
20241024,193100,505034690,8850,8850,8850,8850,0
20241024,193000,505034690,8850,8850,8850,8850,0
20241024,192900,505034690,8850,8850,8850,8850,0
20241024,192800,505034690,8850,8850,8850,8850,0
20241024,192700,505034690,8850,8850,8850,8850,0
20241024,192600,505034690,8850,8850,8850,8850,0
20241024,192500,505034690,8850,8850,8850,8850,0
20241024,192400,505034690,8850,8850,8850,8850,0
20241024,192300,505034690,8850,8850,8850,8850,0
20241024,192200,505034690,8850,8850,8850,8850,0
20241024,192100,505034690,8850,8850,8850,8850,0
20241024,192000,505034690,8850,8850,8850,8850,0
20241024,191900,505034690,8850,8850,8850,8850,0
20241024,191800,505034690,8850,8850,8850,8850,0
20241024,191700,505034690,8850,8850,8850,8850,0
20241024,191600,505034690,8850,8850,8850,8850,0
20241024,191500,505034690,8850,8850,8850,8850,0
20241024,191400,505034690,8850,8850,8850,8850,0
20241024,191300,505034690,8850,8850,8850,8850,0
20241024,191200,505034690,8850,8850,8850,8850,1554
20241024,191100,505034690,8850,8850,8850,8850,0
20241024,191000,505034690,8850,8850,8850,8850,0
20241024,190900,505034690,8850,8850,8850,8850,0
20241024,190800,505034690,8850,8850,8850,8850,0
20241024,190700,505034690,8850,8850,8850,8850,0
20241024,190600,505034690,8850,8850,8850,8850,0
20241024,190500,505034690,8850,8850,8850,8850,0
20241024,190400,505034690,8850,8850,8850,8850,0
20241024,190300,505034690,8850,8850,8850,8850,0
20241024,190200,505034690,8850,8850,8850,8850,0
20241024,190100,505034690,8850,8850,8850,8850,0
20241024,190000,505034690,8850,8850,8850,8850,0
20241024,185900,505034690,8850,8850,8850,8850,0
20241024,185800,505034690,8850,8850,8850,8850,0
20241024,185700,505034690,8850,8850,8850,8850,0
20241024,185600,505034690,8850,8850,8850,8850,0
20241024,185500,505034690,8850,8850,8850,8850,0
20241024,185400,505034690,8850,8850,8850,8850,0
20241024,185300,505034690,8850,8850,8850,8850,0
20241024,185200,505034690,8850,8850,8850,8850,0
20241024,185100,505034690,8850,8850,8850,8850,0
20241024,185000,505034690,8850,8850,8850,8850,0
20241024,184900,505034690,8850,8850,8850,8850,0
20241024,184800,505034690,8850,8850,8850,8850,0
20241024,184700,505034690,8850,8850,8850,8850,0
20241024,184600,505034690,8850,8850,8850,8850,0
20241024,184500,505034690,8850,8850,8850,8850,0
20241024,184400,505034690,8850,8850,8850,8850,0
20241024,184300,505034690,8850,8850,8850,8850,0
20241024,184200,505034690,8850,8850,8850,8850,1554
20241024,184100,505034690,8850,8850,8850,8850,0
20241024,184000,505034690,8850,8850,8850,8850,0
20241024,183900,505034690,8850,8850,8850,8850,0
20241024,183800,505034690,8850,8850,8850,8850,0
20241024,183700,505034690,8850,8850,8850,8850,0
20241024,183600,505034690,8850,8850,8850,8850,0
20241024,183500,505034690,8850,8850,8850,8850,0
20241024,183400,505034690,8850,8850,8850,8850,0
20241024,183300,505034690,8850,8850,8850,8850,0
20241024,183200,505034690,8850,8850,8850,8850,0
20241024,183100,505034690,8850,8850,8850,8850,0
20241024,183000,505034690,8850,8850,8850,8850,0
20241024,182900,505034690,8850,8850,8850,8850,0
20241024,182800,505034690,8850,8850,8850,8850,0
20241024,182700,505034690,8850,8850,8850,8850,0
20241024,182600,505034690,8850,8850,8850,8850,0
20241024,182500,505034690,8850,8850,8850,8850,0
20241024,182400,505034690,8850,8850,8850,8850,0
20241024,182300,505034690,8850,8850,8850,8850,0
20241024,182200,505034690,8850,8850,8850,8850,0
20241024,182100,505034690,8850,8850,8850,8850,0
20241024,182000,505034690,8850,8850,8850,8850,0
20241024,181900,505034690,8850,8850,8850,8850,0
20241024,181800,505034690,8850,8850,8850,8850,0
20241024,181700,505034690,8850,8850,8850,8850,0
20241024,181600,505034690,8850,8850,8850,8850,0
20241024,181500,505034690,8850,8850,8850,8850,0
20241024,181400,505034690,8850,8850,8850,8850,0
20241024,181300,505034690,8850,8850,8850,8850,0
20241024,181200,505034690,8850,8850,8850,8850,1554
20241024,181100,505034690,8850,8850,8850,8850,0
20241024,181000,505034690,8850,8850,8850,8850,0
20241024,180900,505034690,8850,8850,8850,8850,0
20241024,180800,505034690,8850,8850,8850,8850,0
20241024,180700,505034690,8850,8850,8850,8850,0
20241024,180600,505034690,8850,8850,8850,8850,0
20241024,180500,505034690,8850,8850,8850,8850,0
20241024,180400,505034690,8850,8850,8850,8850,0
20241024,180300,505034690,8850,8850,8850,8850,0
20241024,180200,505034690,8850,8850,8850,8850,0
20241024,180100,505034690,8850,8850,8850,8850,0
20241024,180000,505034690,8850,8850,8850,8850,0
20241024,175900,505034690,8850,8850,8850,8850,0
20241024,175800,505034690,8850,8850,8850,8850,0
20241024,175700,505034690,8850,8850,8850,8850,0
20241024,175600,505034690,8850,8850,8850,8850,0
20241024,175500,505034690,8850,8850,8850,8850,0
20241024,175400,505034690,8850,8850,8850,8850,0
20241024,175300,505034690,8850,8850,8850,8850,0
20241024,175200,505034690,8850,8850,8850,8850,0
20241024,175100,505034690,8850,8850,8850,8850,0
20241024,175000,505034690,8850,8850,8850,8850,0
20241024,174900,505034690,8850,8850,8850,8850,0
20241024,174800,505034690,8850,8850,8850,8850,0
20241024,174700,505034690,8850,8850,8850,8850,0
20241024,174600,505034690,8850,8850,8850,8850,0
20241024,174500,505034690,8850,8850,8850,8850,0
20241024,174400,505034690,8850,8850,8850,8850,0
20241024,174300,505034690,8850,8850,8850,8850,0
20241024,174200,505034690,8850,8850,8850,8850,1554
20241024,174100,505034690,8850,8850,8850,8850,0
20241024,174000,505034690,8850,8850,8850,8850,0
20241024,173900,505034690,8850,8850,8850,8850,0
20241024,173800,505034690,8850,8850,8850,8850,0
20241024,173700,505034690,8850,8850,8850,8850,0
20241024,173600,505034690,8850,8850,8850,8850,0
20241024,173500,505034690,8850,8850,8850,8850,0
20241024,173400,505034690,8850,8850,8850,8850,0
20241024,173300,505034690,8850,8850,8850,8850,0
20241024,173200,505034690,8850,8850,8850,8850,0
20241024,173100,505034690,8850,8850,8850,8850,0
20241024,173000,505034690,8850,8850,8850,8850,0
20241024,172900,505034690,8850,8850,8850,8850,0
20241024,172800,505034690,8850,8850,8850,8850,0
20241024,172700,505034690,8850,8850,8850,8850,0
20241024,172600,505034690,8850,8850,8850,8850,0
20241024,172500,505034690,8850,8850,8850,8850,0
20241024,172400,505034690,8850,8850,8850,8850,0
20241024,172300,505034690,8850,8850,8850,8850,0
20241024,172200,505034690,8850,8850,8850,8850,0
20241024,172100,505034690,8850,8850,8850,8850,0
20241024,172000,505034690,8850,8850,8850,8850,0
20241024,171900,505034690,8850,8850,8850,8850,0
20241024,171800,505034690,8850,8850,8850,8850,0
20241024,171700,505034690,8850,8850,8850,8850,0
20241024,171600,505034690,8850,8850,8850,8850,0
20241024,171500,505034690,8850,8850,8850,8850,0
20241024,171400,505034690,8850,8850,8850,8850,0
20241024,171300,505034690,8850,8850,8850,8850,0
20241024,171200,505034690,8850,8850,8850,8850,1554
20241024,171100,505034690,8850,8850,8850,8850,0
20241024,171000,505034690,8850,8850,8850,8850,0
20241024,170900,505034690,8850,8850,8850,8850,0
20241024,170800,505034690,8850,8850,8850,8850,0
20241024,170700,505034690,8850,8850,8850,8850,0
20241024,170600,505034690,8850,8850,8850,8850,0
20241024,170500,505034690,8850,8850,8850,8850,0
20241024,170400,505034690,8850,8850,8850,8850,0
20241024,170300,505034690,8850,8850,8850,8850,0
20241024,170200,505034690,8850,8850,8850,8850,0
20241024,170100,505034690,8850,8850,8850,8850,0
20241024,170000,505034690,8850,8850,8850,8850,0
20241024,165900,505034690,8850,8850,8850,8850,0
20241024,165800,505034690,8850,8850,8850,8850,0
20241024,165700,505034690,8850,8850,8850,8850,0
20241024,165600,505034690,8850,8850,8850,8850,0
20241024,165500,505034690,8850,8850,8850,8850,0
20241024,165400,505034690,8850,8850,8850,8850,0
20241024,165300,505034690,8850,8850,8850,8850,0
20241024,165200,505034690,8850,8850,8850,8850,0
20241024,165100,505034690,8850,8850,8850,8850,0
20241024,165000,505034690,8850,8850,8850,8850,0
20241024,164900,505034690,8850,8850,8850,8850,0
20241024,164800,505034690,8850,8850,8850,8850,0
20241024,164700,505034690,8850,8850,8850,8850,0
20241024,164600,505034690,8850,8850,8850,8850,0
20241024,164500,505034690,8850,8850,8850,8850,0
20241024,164400,505034690,8850,8850,8850,8850,0
20241024,164300,505034690,8850,8850,8850,8850,0
20241024,164200,505034690,8850,8850,8850,8850,1554
20241024,164100,505034690,8850,8850,8850,8850,0
20241024,164000,505034690,8850,8850,8850,8850,0
20241024,163900,505034690,8850,8850,8850,8850,0
20241024,163800,505034690,8850,8850,8850,8850,0
20241024,163700,505034690,8850,8850,8850,8850,0
20241024,163600,505034690,8850,8850,8850,8850,0
20241024,163500,505034690,8850,8850,8850,8850,0
20241024,163400,505034690,8850,8850,8850,8850,0
20241024,163300,505034690,8850,8850,8850,8850,0
20241024,163200,505034690,8850,8850,8850,8850,0
20241024,163100,505034690,8850,8850,8850,8850,0
20241024,163000,505034690,8850,8850,8850,8850,0
20241024,162900,505034690,8850,8850,8850,8850,0
20241024,162800,505034690,8850,8850,8850,8850,0
20241024,162700,505034690,8850,8850,8850,8850,0
20241024,162600,505034690,8850,8850,8850,8850,0
20241024,162500,505034690,8850,8850,8850,8850,0
20241024,162400,505034690,8850,8850,8850,8850,0
20241024,162300,505034690,8850,8850,8850,8850,0
20241024,162200,505034690,8850,8850,8850,8850,0
20241024,162100,505034690,8850,8850,8850,8850,0
20241024,162000,505034690,8850,8850,8850,8850,0
20241024,161900,505034690,8850,8850,8850,8850,0
20241024,161800,505034690,8850,8850,8850,8850,0
20241024,161700,505034690,8850,8850,8850,8850,0
20241024,161600,505034690,8850,8850,8850,8850,0
20241024,161500,505034690,8850,8850,8850,8850,0
20241024,161400,505034690,8850,8850,8850,8850,0
20241024,161300,505034690,8850,8850,8850,8850,0
20241024,161200,505034690,8850,8850,8850,8850,1554
20241024,161100,505034690,8850,8850,8850,8850,0
20241024,161000,505034690,8850,8850,8850,8850,0
20241024,160900,505034690,8850,8850,8850,8850,0
20241024,160800,505034690,8850,8850,8850,8850,0
20241024,160700,505034690,8850,8850,8850,8850,0
20241024,160600,505034690,8850,8850,8850,8850,0
20241024,160500,505034690,8850,8850,8850,8850,0
20241024,160400,505034690,8850,8850,8850,8850,0
20241024,160300,505034690,8850,8850,8850,8850,0
20241024,160200,505034690,8850,8850,8850,8850,0
20241024,160100,505034690,8850,8850,8850,8850,0
20241024,160000,505034690,8850,8850,8850,8850,0
20241024,155900,505034690,8850,8850,8850,8850,0
20241024,155800,505034690,8850,8850,8850,8850,0
20241024,155700,505034690,8850,8850,8850,8850,0
20241024,155600,505034690,8850,8850,8850,8850,0
20241024,155500,505034690,8850,8850,8850,8850,0
20241024,155400,505034690,8850,8850,8850,8850,0
20241024,155300,505034690,8850,8850,8850,8850,0
20241024,155200,505034690,8850,8850,8850,8850,0
20241024,155100,505034690,8850,8850,8850,8850,0
20241024,155000,505034690,8850,8850,8850,8850,0
20241024,154900,505034690,8850,8850,8850,8850,0
20241024,154800,505034690,8850,8850,8850,8850,0
20241024,154700,505034690,8850,8850,8850,8850,0
20241024,154600,505034690,8850,8850,8850,8850,0
20241024,154500,505034690,8850,8850,8850,8850,0
20241024,154400,505034690,8850,8850,8850,8850,0
20241024,154300,505034690,8850,8850,8850,8850,0
20241024,154200,505034690,8850,8850,8850,8850,1554
20241024,154100,505034690,8850,8850,8850,8850,0
20241024,154000,505034690,8850,8850,8850,8850,0
20241024,153900,505034690,8850,8850,8850,8850,0
20241024,153800,505034690,8850,8850,8850,8850,0
20241024,153700,505034690,8850,8850,8850,8850,0
20241024,153600,505034690,8850,8850,8850,8850,0
20241024,153500,505034690,8850,8850,8850,8850,0
20241024,153400,505034690,8850,8850,8850,8850,0
20241024,153300,505034690,8850,8850,8850,8850,0
20241024,153200,505034690,8850,8850,8850,8850,0
20241024,153100,505034690,8850,8850,8850,8850,0
20241024,153000,505034690,8850,8850,8850,8850,1554
20241024,152900,491281790,8880,8880,8880,8880,0
20241024,152800,491281790,8880,8880,8880,8880,0
20241024,152700,491281790,8880,8880,8880,8880,0
20241024,152600,491281790,8880,8880,8880,8880,0
20241024,152500,491281790,8880,8880,8880,8880,0
20241024,152400,491281790,8880,8880,8880,8880,0
20241024,152300,491281790,8880,8880,8880,8880,0
20241024,152200,491281790,8880,8880,8880,8880,0
20241024,152100,491281790,8880,8880,8880,8880,0
20241024,152000,491281790,8880,8880,8880,8880,0
20241024,151900,491281790,8880,8880,8880,8880,25
20241024,151800,491059790,8860,8860,8880,8860,27
20241024,151700,490820360,8860,8910,8910,8860,1019
20241024,151600,481769470,8920,8920,8920,8920,0
20241024,151500,481769470,8920,8910,8920,8910,395
20241024,151400,478246430,8900,8900,8900,8900,14
20241024,151300,478121830,8900,8890,8900,8890,125
20241024,151200,477010380,8880,8880,8880,8880,13
20241024,151100,476894940,8880,8890,8890,8880,26
20241024,151000,476663860,8890,8900,8900,8890,10
20241024,150900,476574870,8900,8900,8900,8900,9
20241024,150800,476494770,8910,8910,8910,8910,0
20241024,150700,476494770,8910,8910,8910,8910,101
20241024,150600,475594860,8900,8890,8900,8890,24
20241024,150500,475381270,8900,8900,8900,8900,5
20241024,150400,475336770,8890,8890,8890,8890,0
20241024,150300,475336770,8890,8890,8890,8890,0
20241024,150200,475336770,8890,8890,8890,8890,0
20241024,150100,475336770,8890,8910,8910,8890,230
20241024,150000,473291740,8900,8900,8900,8900,0
20241024,145900,473291740,8900,8900,8900,8900,70
20241024,145800,472668740,8890,8890,8890,8890,0
20241024,145700,472668740,8890,8870,8890,8870,532
20241024,145600,467940260,8890,8880,8890,8880,23
20241024,145500,467735940,8890,8890,8890,8890,0
20241024,145400,467735940,8890,8890,8890,8890,0
20241024,145300,467735940,8890,8890,8890,8890,75
20241024,145200,467069190,8860,8860,8860,8860,34
20241024,145100,466767950,8860,8880,8880,8860,500
20241024,145000,462337700,8900,8900,8900,8900,0
20241024,144900,462337700,8900,8900,8900,8900,1
20241024,144800,462328800,8860,8860,8860,8860,50
20241024,144700,461885800,8860,8860,8860,8860,0
20241024,144600,461885800,8860,8860,8860,8860,0
20241024,144500,461885800,8860,8870,8870,8860,100
20241024,144400,460999340,8870,8870,8870,8870,0
20241024,144300,460999340,8870,8870,8870,8870,0
20241024,144200,460999340,8870,8870,8870,8870,0
20241024,144100,460999340,8870,8880,8880,8870,150
20241024,144000,459668120,8870,8870,8870,8870,0
20241024,143900,459668120,8870,8870,8870,8870,0
20241024,143800,459668120,8870,8870,8870,8870,0
20241024,143700,459668120,8870,8870,8870,8870,6
20241024,143600,459614900,8870,8880,8880,8860,399
20241024,143500,456077640,8890,8880,8890,8880,12
20241024,143400,455970970,8870,8870,8910,8870,216
20241024,143300,454047080,8870,8870,8880,8870,48
20241024,143200,453620990,8850,8850,8850,8850,71
20241024,143100,452992640,8850,8850,8850,8850,10
20241024,143000,452904140,8850,8850,8850,8850,246
20241024,142900,450727040,8850,8870,8870,8850,869
20241024,142800,443034900,8880,8890,8890,8870,659
20241024,142700,437186990,8890,8880,8890,8880,2
20241024,142600,437169220,8880,8880,8880,8880,0
20241024,142500,437169220,8880,8900,8900,8880,384
20241024,142400,433755410,8890,8910,8910,8890,364
20241024,142300,430515850,8910,8920,8920,8910,25
20241024,142200,430293030,8930,8940,8940,8930,105
20241024,142100,429355350,8940,8940,8940,8940,0
20241024,142000,429355350,8940,8940,8960,8940,5
20241024,141900,429310600,8980,8980,8980,8940,801
20241024,141800,422139130,8960,8960,8960,8960,0
20241024,141700,422139130,8960,8960,8960,8960,45
20241024,141600,421735930,8960,8960,8960,8960,49
20241024,141500,421296890,8960,8960,8960,8960,0
20241024,141400,421296890,8960,8960,8960,8960,1
20241024,141300,421287930,8960,8950,8960,8940,39
20241024,141200,420938960,8940,8930,9100,8930,214
20241024,141100,419002270,8910,8910,8910,8910,0
20241024,141000,419002270,8910,8910,8910,8910,0
20241024,140900,419002270,8910,8910,8910,8910,5
20241024,140800,418957720,8900,8900,8900,8900,0
20241024,140700,418957720,8900,8920,8920,8900,73
20241024,140600,418307890,8900,8950,8950,8900,266
20241024,140500,415937810,8960,8960,8960,8960,0
20241024,140400,415937810,8960,8960,8960,8960,10
20241024,140300,415848210,8960,8960,8960,8960,0
20241024,140200,415848210,8960,8960,8960,8960,0
20241024,140100,415848210,8960,8960,8960,8960,33
20241024,140000,415552530,8960,8960,8960,8960,7
20241024,135900,415489810,8980,8980,8980,8980,0
20241024,135800,415489810,8980,8980,8980,8980,0
20241024,135700,415489810,8980,8950,9090,8950,324
20241024,135600,412559510,8950,8950,8950,8950,0
20241024,135500,412559510,8950,8940,8950,8940,11
20241024,135400,412461070,8940,8940,8940,8940,5
20241024,135300,412416370,8940,8940,8940,8940,0
20241024,135200,412416370,8940,8930,8940,8920,25
20241024,135100,412193240,8920,8920,8920,8920,0
20241024,135000,412193240,8920,8920,8920,8920,0
20241024,134900,412193240,8920,8920,8920,8920,20
20241024,134800,412014840,8940,8920,8940,8920,149
20241024,134700,410685740,8920,8920,8920,8920,0
20241024,134600,410685740,8920,8920,8920,8920,50
20241024,134500,410239740,8900,8900,8900,8900,15
20241024,134400,410106240,8900,8900,8900,8900,0
20241024,134300,410106240,8900,8900,8900,8900,0
20241024,134200,410106240,8900,8900,8900,8900,1
20241024,134100,410097340,8900,8900,8900,8900,258
20241024,134000,407801140,8900,8900,8900,8900,422
20241024,133900,404045340,8910,8920,8920,8910,452
20241024,133800,400017010,8920,8920,8920,8920,0
20241024,133700,400017010,8920,8920,8930,8920,362
20241024,133600,396787960,8920,8930,8930,8920,640
20241024,133500,391079120,8930,8930,8930,8930,190
20241024,133400,389382420,8930,8930,8930,8930,50
20241024,133300,388935920,8930,8930,8930,8930,0
20241024,133200,388935920,8930,8930,8930,8930,165
20241024,133100,387462470,8920,8940,8940,8920,1004
20241024,133000,378506710,8940,8940,8950,8920,718
20241024,132900,372095430,8940,8940,8940,8940,112
20241024,132800,371094150,8940,8950,8950,8930,128
20241024,132700,369949830,8950,8950,8950,8950,100
20241024,132600,369054830,8940,8940,8940,8940,0
20241024,132500,369054830,8940,8940,8940,8940,0
20241024,132400,369054830,8940,8940,8940,8940,20
20241024,132300,368876030,8930,8930,8930,8930,0
20241024,132200,368876030,8930,8930,8930,8930,1
20241024,132100,368867100,8930,8930,8930,8930,0
20241024,132000,368867100,8930,8930,8930,8930,0
20241024,131900,368867100,8930,8930,8930,8930,0
20241024,131800,368867100,8930,8930,8930,8930,0
20241024,131700,368867100,8930,8920,8930,8920,101
20241024,131600,367966170,8920,8930,8930,8920,798
20241024,131500,360842030,8930,8930,8930,8930,256
20241024,131400,358555950,8940,8950,8950,8940,50
20241024,131300,358108750,8950,8950,8950,8950,6
20241024,131200,358055050,8960,8960,8960,8960,3
20241024,131100,358028170,8970,8970,8970,8970,0
20241024,131000,358028170,8970,8940,8970,8940,3
20241024,130900,358001320,8940,8950,8950,8920,2401
20241024,130800,336555270,8950,8950,8950,8950,0
20241024,130700,336555270,8950,8950,8950,8950,0
20241024,130600,336555270,8950,8950,8950,8950,0
20241024,130500,336555270,8950,8950,8950,8950,0
20241024,130400,336555270,8950,8950,8950,8950,0
20241024,130300,336555270,8950,8950,8950,8950,0
20241024,130200,336555270,8950,8950,8950,8950,300
20241024,130100,333870270,8950,8960,8960,8950,64
20241024,130000,333297070,8960,8960,8960,8960,102
20241024,125900,332383150,8970,8970,8970,8970,2
20241024,125800,332365210,8960,8960,8960,8960,0
20241024,125700,332365210,8960,8960,8960,8960,0
20241024,125600,332365210,8960,8960,8960,8960,0
20241024,125500,332365210,8960,8960,8960,8960,2
20241024,125400,332347290,8970,8970,8970,8970,7
20241024,125300,332284500,8960,8960,8960,8960,2
20241024,125200,332266580,8960,8960,8960,8960,1
20241024,125100,332257620,8970,8970,8970,8970,0
20241024,125000,332257620,8970,8970,8970,8970,0
20241024,124900,332257620,8970,8960,8970,8960,18
20241024,124800,332096310,8970,8970,8970,8970,10
20241024,124700,332006610,8970,8970,8970,8970,0
20241024,124600,332006610,8970,8970,8970,8970,9
20241024,124500,331925880,8970,8970,8970,8970,4
20241024,124400,331890000,8970,8970,8970,8970,612
20241024,124300,326400360,8970,8970,8970,8970,539
20241024,124200,321565530,8970,8970,8970,8970,243
20241024,124100,319385820,8970,8990,8990,8970,52
20241024,124000,318919010,8980,8980,8980,8980,15
20241024,123900,318784310,8980,9010,9010,8980,489
20241024,123800,314390750,9020,9020,9020,9020,0
20241024,123700,314390750,9020,9020,9020,9020,0
20241024,123600,314390750,9020,9020,9020,9020,1
20241024,123500,314381730,9020,9030,9030,9010,336
20241024,123400,311353240,9030,9030,9030,9030,42
20241024,123300,310973980,9030,9030,9030,9020,186
20241024,123200,309296240,9030,9030,9030,9030,0
20241024,123100,309296240,9030,9030,9030,9030,18
20241024,123000,309133700,9050,9050,9050,9050,1
20241024,122900,309124650,9020,9020,9020,9020,0
20241024,122800,309124650,9020,9020,9020,9020,0
20241024,122700,309124650,9020,9020,9020,9020,0
20241024,122600,309124650,9020,9020,9020,9020,0
20241024,122500,309124650,9020,9020,9020,9020,100
20241024,122400,308222650,9000,9000,9000,9000,0
20241024,122300,308222650,9000,9000,9000,9000,0
20241024,122200,308222650,9000,9000,9000,9000,0
20241024,122100,308222650,9000,9000,9000,9000,0
20241024,122000,308222650,9000,9000,9000,9000,0
20241024,121900,308222650,9000,9000,9000,9000,0
20241024,121800,308222650,9000,9000,9000,9000,0
20241024,121700,308222650,9000,9000,9000,9000,0
20241024,121600,308222650,9000,9000,9000,9000,15
20241024,121500,308087650,9000,9020,9020,9000,3
20241024,121400,308060630,9020,9020,9020,9020,1
20241024,121300,308051610,9050,9080,9080,9020,461
20241024,121200,303879320,9050,9040,9050,9040,83
20241024,121100,303128850,9040,9040,9040,9040,0
20241024,121000,303128850,9040,9030,9040,9030,10
20241024,120900,303038520,9030,9020,9030,9020,232
20241024,120800,300945830,9020,9020,9020,9020,15
20241024,120700,300810530,9020,9020,9020,9020,2
20241024,120600,300792490,9030,9030,9030,9030,0
20241024,120500,300792490,9030,9030,9030,9030,5
20241024,120400,300747340,9010,9010,9010,9010,3
20241024,120300,300720310,9010,9010,9010,9010,0
20241024,120200,300720310,9010,9010,9010,9010,0
20241024,120100,300720310,9010,9010,9010,9010,687
20241024,120000,294530440,9000,9000,9000,9000,277
20241024,115900,292037440,9010,9010,9010,9010,0
20241024,115800,292037440,9010,9010,9010,9010,101
20241024,115700,291127430,9010,9010,9010,9010,0
20241024,115600,291127430,9010,9010,9010,9010,1
20241024,115500,291118420,9010,9010,9010,9010,0
20241024,115400,291118420,9010,9010,9010,9010,0
20241024,115300,291118420,9010,9010,9010,9010,0
20241024,115200,291118420,9010,9010,9010,9010,114
20241024,115100,290091280,9010,9010,9010,9010,0
20241024,115000,290091280,9010,9010,9010,9010,0
20241024,114900,290091280,9010,9010,9010,9010,1
20241024,114800,290082270,8960,8960,8960,8960,191
20241024,114700,288370910,8960,8960,8960,8960,0
20241024,114600,288370910,8960,8960,8960,8960,200
20241024,114500,286578910,8950,8950,8950,8950,101
20241024,114400,285674960,8940,8950,8950,8940,100
20241024,114300,284780950,8940,8940,8940,8940,0
20241024,114200,284780950,8940,8950,8950,8940,91
20241024,114100,283966560,8950,8960,8960,8950,696
20241024,114000,277736140,8980,8980,8980,8970,333
20241024,113900,274747970,9000,9000,9000,9000,100
20241024,113800,273847970,9000,9000,9000,9000,0
20241024,113700,273847970,9000,9000,9000,9000,0
20241024,113600,273847970,9000,9000,9000,9000,0
20241024,113500,273847970,9000,9000,9000,9000,0
20241024,113400,273847970,9000,9000,9000,9000,10
20241024,113300,273757970,8990,8990,8990,8990,1
20241024,113200,273748980,8970,8970,8970,8970,0
20241024,113100,273748980,8970,8970,8970,8970,0
20241024,113000,273748980,8970,8970,8970,8970,1
20241024,112900,273740010,9010,9010,9010,9010,0
20241024,112800,273740010,9010,9010,9010,9010,10
20241024,112700,273649910,9010,9010,9010,9010,10
20241024,112600,273559810,9010,8990,9010,8980,140
20241024,112500,272301790,9010,8990,9010,8990,88
20241024,112400,271510290,8990,8990,8990,8990,63
20241024,112300,270943920,8980,8980,8980,8980,2
20241024,112200,270925960,8980,8980,8980,8980,0
20241024,112100,270925960,8980,8980,8980,8980,236
20241024,112000,268806680,8990,8990,8990,8990,0
20241024,111900,268806680,8990,8990,8990,8990,6
20241024,111800,268752740,8990,8990,8990,8990,0
20241024,111700,268752740,8990,8990,9010,8990,7
20241024,111600,268689790,9010,9010,9010,9010,2
20241024,111500,268671770,8980,8980,8980,8980,50
20241024,111400,268222770,8980,8980,8980,8980,3
20241024,111300,268195830,8990,8990,8990,8990,0
20241024,111200,268195830,8990,9010,9010,8990,86
20241024,111100,267421240,9020,9020,9020,9020,0
20241024,111000,267421240,9020,9020,9020,9020,2
20241024,110900,267403200,9040,9040,9040,9040,0
20241024,110800,267403200,9040,9040,9040,9040,0
20241024,110700,267403200,9040,9040,9040,9040,1
20241024,110600,267394160,9030,9030,9030,9030,0
20241024,110500,267394160,9030,9030,9030,9030,0
20241024,110400,267394160,9030,9030,9030,9030,0
20241024,110300,267394160,9030,9020,9060,8970,928
20241024,110200,259014660,9010,9050,9050,9010,502
20241024,110100,254486770,9040,9040,9040,9040,0
20241024,110000,254486770,9040,9040,9040,9040,0
20241024,105900,254486770,9040,9040,9040,9040,8
20241024,105800,254414450,9040,9040,9040,9040,2
20241024,105700,254396370,9040,9040,9040,9040,93
20241024,105600,253555650,9050,9050,9050,9050,0
20241024,105500,253555650,9050,9050,9050,9050,0
20241024,105400,253555650,9050,9050,9050,9050,1
20241024,105300,253546600,9050,9040,9050,9040,39
20241024,105200,253194020,9040,9040,9040,9040,10
20241024,105100,253103620,9040,9030,9040,9030,48
20241024,105000,252669830,9030,9030,9030,9030,41
20241024,104900,252299600,9020,9020,9050,9020,28
20241024,104800,252046500,9020,8990,9100,8980,536
20241024,104700,247174300,8990,8990,8990,8990,1
20241024,104600,247165310,8990,8990,8990,8970,927
20241024,104500,238840800,8990,9000,9000,8990,152
20241024,104400,237474110,9010,9010,9010,9010,0
20241024,104300,237474110,9010,9010,9010,9010,20
20241024,104200,237293910,9010,8990,9010,8990,1002
20241024,104100,228275910,9000,8980,9000,8980,54
20241024,104000,227790890,9000,8960,9000,8950,169
20241024,103900,226277220,8960,8980,8980,8960,3
20241024,103800,226250320,8980,8970,9010,8960,108
20241024,103700,225281420,8970,8970,8990,8970,450
20241024,103600,221244840,8970,8970,8970,8970,0
20241024,103500,221244840,8970,8970,8970,8970,5
20241024,103400,221199990,8970,8970,8970,8970,1
20241024,103300,221191020,8970,8970,8970,8970,1
20241024,103200,221182050,8970,8970,8990,8970,47
20241024,103100,220760440,8940,8940,8940,8940,0
20241024,103000,220760440,8940,8940,8940,8940,0
20241024,102900,220760440,8940,8940,8940,8940,1
20241024,102800,220751500,8920,8920,8920,8920,0
20241024,102700,220751500,8920,8920,8920,8920,0
20241024,102600,220751500,8920,8920,8920,8920,0
20241024,102500,220751500,8920,8940,8940,8920,411
20241024,102400,217084440,8940,8940,8940,8940,0
20241024,102300,217084440,8940,8920,8940,8920,6
20241024,102200,217030900,8930,8960,8960,8930,172
20241024,102100,215494600,8940,8960,8960,8940,190
20241024,102000,213795870,8970,8970,8970,8970,1
20241024,101900,213786900,8960,8960,8960,8960,500
20241024,101800,209306900,8960,8960,8960,8960,52
20241024,101700,208840980,8960,8950,8960,8950,504
20241024,101600,204329140,8960,8960,8960,8960,2
20241024,101500,204311220,8920,8930,8930,8920,29
20241024,101400,204052490,8960,8960,8960,8920,139
20241024,101300,202807480,8920,8920,8930,8920,13
20241024,101200,202691420,8930,8950,8960,8930,1381
20241024,101100,190335090,8950,8970,8970,8950,1118
20241024,101000,180319730,8970,8990,8990,8970,455
20241024,100900,176235810,8990,8990,8990,8990,8
20241024,100800,176163890,8990,8990,8990,8990,11
20241024,100700,176065000,9020,9020,9020,9020,1
20241024,100600,176055980,9020,9020,9020,9020,0
20241024,100500,176055980,9020,9020,9020,9020,0
20241024,100400,176055980,9020,9020,9020,9020,2
20241024,100300,176037940,9020,9020,9020,9020,2
20241024,100200,176019900,8980,8980,8980,8980,52
20241024,100100,175552940,8980,8980,8980,8980,49
20241024,100000,175112920,8980,8990,8990,8980,898
20241024,095900,167040390,8990,8990,8990,8990,53
20241024,095800,166563920,9000,9000,9000,9000,66
20241024,095700,165969920,9010,9010,9010,9010,0
20241024,095600,165969920,9010,9010,9010,9010,60
20241024,095500,165429320,9000,9000,9000,9000,0
20241024,095400,165429320,9000,9000,9000,9000,5
20241024,095300,165384320,9010,9010,9010,9010,0
20241024,095200,165384320,9010,9010,9010,9000,4
20241024,095100,165348300,8990,9060,9060,8990,1081
20241024,095000,155595360,9070,9070,9070,9070,0
20241024,094900,155595360,9070,9070,9070,9070,2
20241024,094800,155577220,9050,9060,9070,9050,54
20241024,094700,155087960,9060,9040,9070,9040,42
20241024,094600,154707550,9040,9030,9040,9030,116
20241024,094500,153660060,9030,9030,9030,9030,0
20241024,094400,153660060,9030,9020,9030,9020,254
20241024,094300,151368840,9020,9020,9020,9020,81
20241024,094200,150638220,9020,8990,9020,8990,7
20241024,094100,150575110,8980,8970,8990,8960,1022
20241024,094000,141407900,8970,8970,8970,8970,68
20241024,093900,140797940,8980,8970,8980,8970,14
20241024,093800,140672280,8970,8980,8980,8970,73
20241024,093700,140016970,8980,8980,8980,8980,139
20241024,093600,138768750,8980,8980,8990,8960,18
20241024,093500,138607310,8990,8990,8990,8990,79
20241024,093400,137897100,8990,8990,8990,8990,5
20241024,093300,137852150,8990,8990,8990,8990,5
20241024,093200,137807200,8990,8960,8990,8960,52
20241024,093100,137341220,8930,8950,8960,8920,723
20241024,093000,130871000,8930,8950,8990,8930,592
20241024,092900,125573980,8950,8990,9010,8950,1006
20241024,092800,116531820,8980,8980,8980,8980,35
20241024,092700,116217520,8980,8980,8980,8970,1308
20241024,092600,104473330,8990,9030,9030,8990,1173
20241024,092500,93915210,9030,8990,9030,8980,951
20241024,092400,85357530,9000,9080,9080,8990,1517
20241024,092300,71675440,9080,9110,9110,9080,480
20241024,092200,67303670,9110,9090,9110,9090,466
20241024,092100,63058930,9090,9160,9160,9090,121
20241024,092000,61950640,9160,9160,9160,9160,5
20241024,091900,61904840,9060,9060,9060,9060,0
20241024,091800,61904840,9060,9100,9100,9060,110
20241024,091700,60907270,9100,9130,9130,9100,66
20241024,091600,60306230,9170,9170,9170,9170,0
20241024,091500,60306230,9170,9160,9170,9160,18
20241024,091400,60141230,9130,9160,9160,9130,2
20241024,091300,60122940,9160,9110,9160,9070,1394
20241024,091200,47455910,9100,9100,9100,9100,0
20241024,091100,47455910,9100,9110,9120,9100,732
20241024,091000,40789930,9120,9190,9190,9120,493
20241024,090900,36277070,9190,9190,9190,9190,5
20241024,090800,36231120,9190,9190,9190,9190,0
20241024,090700,36231120,9190,9190,9190,9190,3
20241024,090600,36203550,9190,9190,9190,9190,53
20241024,090500,35716480,9190,9190,9190,9190,10
20241024,090400,35624580,9190,9190,9190,9190,12
20241024,090300,35514300,9110,9090,9110,9090,983
20241024,090200,26563370,9090,9110,9110,9090,1758
20241024,090100,10556260,9100,9110,9110,9100,90
20241024,090000,9737000,9100,9100,9100,9100,1070