KissMeData/099430/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,201000,6301009550,5810,5810,5810,5810,15683
20241018,200900,6301009550,5810,5810,5810,5810,0
20241018,200800,6301009550,5810,5810,5810,5810,0
20241018,200700,6301009550,5810,5810,5810,5810,0
20241018,200600,6301009550,5810,5810,5810,5810,0
20241018,200500,6301009550,5810,5810,5810,5810,0
20241018,200400,6301009550,5810,5810,5810,5810,0
20241018,200300,6301009550,5810,5810,5810,5810,0
20241018,200200,6301009550,5810,5810,5810,5810,0
20241018,200100,6301009550,5810,5810,5810,5810,0
20241018,200000,6301009550,5810,5810,5810,5810,0
20241018,195900,6301009550,5810,5810,5810,5810,0
20241018,195800,6301009550,5810,5810,5810,5810,0
20241018,195700,6301009550,5810,5810,5810,5810,0
20241018,195600,6301009550,5810,5810,5810,5810,0
20241018,195500,6301009550,5810,5810,5810,5810,0
20241018,195400,6301009550,5810,5810,5810,5810,0
20241018,195300,6301009550,5810,5810,5810,5810,0
20241018,195200,6301009550,5810,5810,5810,5810,0
20241018,195100,6301009550,5810,5810,5810,5810,0
20241018,195000,6301009550,5810,5810,5810,5810,0
20241018,194900,6301009550,5810,5810,5810,5810,0
20241018,194800,6301009550,5810,5810,5810,5810,0
20241018,194700,6301009550,5810,5810,5810,5810,0
20241018,194600,6301009550,5810,5810,5810,5810,0
20241018,194500,6301009550,5810,5810,5810,5810,0
20241018,194400,6301009550,5810,5810,5810,5810,0
20241018,194300,6301009550,5810,5810,5810,5810,0
20241018,194200,6301009550,5810,5810,5810,5810,0
20241018,194100,6301009550,5810,5810,5810,5810,0
20241018,194000,6301009550,5810,5810,5810,5810,15683
20241018,193900,6301009550,5810,5810,5810,5810,0
20241018,193800,6301009550,5810,5810,5810,5810,0
20241018,193700,6301009550,5810,5810,5810,5810,0
20241018,193600,6301009550,5810,5810,5810,5810,0
20241018,193500,6301009550,5810,5810,5810,5810,0
20241018,193400,6301009550,5810,5810,5810,5810,0
20241018,193300,6301009550,5810,5810,5810,5810,0
20241018,193200,6301009550,5810,5810,5810,5810,0
20241018,193100,6301009550,5810,5810,5810,5810,0
20241018,193000,6301009550,5810,5810,5810,5810,0
20241018,192900,6301009550,5810,5810,5810,5810,0
20241018,192800,6301009550,5810,5810,5810,5810,0
20241018,192700,6301009550,5810,5810,5810,5810,0
20241018,192600,6301009550,5810,5810,5810,5810,0
20241018,192500,6301009550,5810,5810,5810,5810,0
20241018,192400,6301009550,5810,5810,5810,5810,0
20241018,192300,6301009550,5810,5810,5810,5810,0
20241018,192200,6301009550,5810,5810,5810,5810,0
20241018,192100,6301009550,5810,5810,5810,5810,0
20241018,192000,6301009550,5810,5810,5810,5810,0
20241018,191900,6301009550,5810,5810,5810,5810,0
20241018,191800,6301009550,5810,5810,5810,5810,0
20241018,191700,6301009550,5810,5810,5810,5810,0
20241018,191600,6301009550,5810,5810,5810,5810,0
20241018,191500,6301009550,5810,5810,5810,5810,0
20241018,191400,6301009550,5810,5810,5810,5810,0
20241018,191300,6301009550,5810,5810,5810,5810,0
20241018,191200,6301009550,5810,5810,5810,5810,0
20241018,191100,6301009550,5810,5810,5810,5810,0
20241018,191000,6301009550,5810,5810,5810,5810,15683
20241018,190900,6301009550,5810,5810,5810,5810,0
20241018,190800,6301009550,5810,5810,5810,5810,0
20241018,190700,6301009550,5810,5810,5810,5810,0
20241018,190600,6301009550,5810,5810,5810,5810,0
20241018,190500,6301009550,5810,5810,5810,5810,0
20241018,190400,6301009550,5810,5810,5810,5810,0
20241018,190300,6301009550,5810,5810,5810,5810,0
20241018,190200,6301009550,5810,5810,5810,5810,0
20241018,190100,6301009550,5810,5810,5810,5810,0
20241018,190000,6301009550,5810,5810,5810,5810,0
20241018,185900,6301009550,5810,5810,5810,5810,0
20241018,185800,6301009550,5810,5810,5810,5810,0
20241018,185700,6301009550,5810,5810,5810,5810,0
20241018,185600,6301009550,5810,5810,5810,5810,0
20241018,185500,6301009550,5810,5810,5810,5810,0
20241018,185400,6301009550,5810,5810,5810,5810,0
20241018,185300,6301009550,5810,5810,5810,5810,0
20241018,185200,6301009550,5810,5810,5810,5810,0
20241018,185100,6301009550,5810,5810,5810,5810,0
20241018,185000,6301009550,5810,5810,5810,5810,0
20241018,184900,6301009550,5810,5810,5810,5810,0
20241018,184800,6301009550,5810,5810,5810,5810,0
20241018,184700,6301009550,5810,5810,5810,5810,0
20241018,184600,6301009550,5810,5810,5810,5810,0
20241018,184500,6301009550,5810,5810,5810,5810,0
20241018,184400,6301009550,5810,5810,5810,5810,0
20241018,184300,6301009550,5810,5810,5810,5810,0
20241018,184200,6301009550,5810,5810,5810,5810,0
20241018,184100,6301009550,5810,5810,5810,5810,0
20241018,184000,6301009550,5810,5810,5810,5810,15683
20241018,183900,6301009550,5810,5810,5810,5810,0
20241018,183800,6301009550,5810,5810,5810,5810,0
20241018,183700,6301009550,5810,5810,5810,5810,0
20241018,183600,6301009550,5810,5810,5810,5810,0
20241018,183500,6301009550,5810,5810,5810,5810,0
20241018,183400,6301009550,5810,5810,5810,5810,0
20241018,183300,6301009550,5810,5810,5810,5810,0
20241018,183200,6301009550,5810,5810,5810,5810,0
20241018,183100,6301009550,5810,5810,5810,5810,0
20241018,183000,6301009550,5810,5810,5810,5810,0
20241018,182900,6301009550,5810,5810,5810,5810,0
20241018,182800,6301009550,5810,5810,5810,5810,0
20241018,182700,6301009550,5810,5810,5810,5810,0
20241018,182600,6301009550,5810,5810,5810,5810,0
20241018,182500,6301009550,5810,5810,5810,5810,0
20241018,182400,6301009550,5810,5810,5810,5810,0
20241018,182300,6301009550,5810,5810,5810,5810,0
20241018,182200,6301009550,5810,5810,5810,5810,0
20241018,182100,6301009550,5810,5810,5810,5810,0
20241018,182000,6301009550,5810,5810,5810,5810,0
20241018,181900,6301009550,5810,5810,5810,5810,0
20241018,181800,6301009550,5810,5810,5810,5810,0
20241018,181700,6301009550,5810,5810,5810,5810,0
20241018,181600,6301009550,5810,5810,5810,5810,0
20241018,181500,6301009550,5810,5810,5810,5810,0
20241018,181400,6301009550,5810,5810,5810,5810,0
20241018,181300,6301009550,5810,5810,5810,5810,0
20241018,181200,6301009550,5810,5810,5810,5810,0
20241018,181100,6301009550,5810,5810,5810,5810,0
20241018,181000,6301009550,5810,5810,5810,5810,15683
20241018,180900,6301009550,5810,5810,5810,5810,0
20241018,180800,6301009550,5810,5810,5810,5810,0
20241018,180700,6301009550,5810,5810,5810,5810,0
20241018,180600,6301009550,5810,5810,5810,5810,0
20241018,180500,6301009550,5810,5810,5810,5810,0
20241018,180400,6301009550,5810,5810,5810,5810,0
20241018,180300,6301009550,5810,5810,5810,5810,0
20241018,180200,6301009550,5810,5810,5810,5810,0
20241018,180100,6301009550,5810,5810,5810,5810,0
20241018,180000,6301009550,5810,5810,5810,5810,0
20241018,175900,6301009550,5810,5810,5810,5810,0
20241018,175800,6301009550,5810,5810,5810,5810,0
20241018,175700,6301009550,5810,5810,5810,5810,0
20241018,175600,6301009550,5810,5810,5810,5810,0
20241018,175500,6301009550,5810,5810,5810,5810,0
20241018,175400,6301009550,5810,5810,5810,5810,0
20241018,175300,6301009550,5810,5810,5810,5810,0
20241018,175200,6301009550,5810,5810,5810,5810,0
20241018,175100,6301009550,5810,5810,5810,5810,0
20241018,175000,6301009550,5810,5810,5810,5810,0
20241018,174900,6301009550,5810,5810,5810,5810,0
20241018,174800,6301009550,5810,5810,5810,5810,0
20241018,174700,6301009550,5810,5810,5810,5810,0
20241018,174600,6301009550,5810,5810,5810,5810,0
20241018,174500,6301009550,5810,5810,5810,5810,0
20241018,174400,6301009550,5810,5810,5810,5810,0
20241018,174300,6301009550,5810,5810,5810,5810,0
20241018,174200,6301009550,5810,5810,5810,5810,0
20241018,174100,6301009550,5810,5810,5810,5810,0
20241018,174000,6301009550,5810,5810,5810,5810,15683
20241018,173900,6301009550,5810,5810,5810,5810,0
20241018,173800,6301009550,5810,5810,5810,5810,0
20241018,173700,6301009550,5810,5810,5810,5810,0
20241018,173600,6301009550,5810,5810,5810,5810,0
20241018,173500,6301009550,5810,5810,5810,5810,0
20241018,173400,6301009550,5810,5810,5810,5810,0
20241018,173300,6301009550,5810,5810,5810,5810,0
20241018,173200,6301009550,5810,5810,5810,5810,0
20241018,173100,6301009550,5810,5810,5810,5810,0
20241018,173000,6301009550,5810,5810,5810,5810,0
20241018,172900,6301009550,5810,5810,5810,5810,0
20241018,172800,6301009550,5810,5810,5810,5810,0
20241018,172700,6301009550,5810,5810,5810,5810,0
20241018,172600,6301009550,5810,5810,5810,5810,0
20241018,172500,6301009550,5810,5810,5810,5810,0
20241018,172400,6301009550,5810,5810,5810,5810,0
20241018,172300,6301009550,5810,5810,5810,5810,0
20241018,172200,6301009550,5810,5810,5810,5810,0
20241018,172100,6301009550,5810,5810,5810,5810,0
20241018,172000,6301009550,5810,5810,5810,5810,0
20241018,171900,6301009550,5810,5810,5810,5810,0
20241018,171800,6301009550,5810,5810,5810,5810,0
20241018,171700,6301009550,5810,5810,5810,5810,0
20241018,171600,6301009550,5810,5810,5810,5810,0
20241018,171500,6301009550,5810,5810,5810,5810,0
20241018,171400,6301009550,5810,5810,5810,5810,0
20241018,171300,6301009550,5810,5810,5810,5810,0
20241018,171200,6301009550,5810,5810,5810,5810,0
20241018,171100,6301009550,5810,5810,5810,5810,0
20241018,171000,6301009550,5810,5810,5810,5810,15683
20241018,170900,6301009550,5810,5810,5810,5810,0
20241018,170800,6301009550,5810,5810,5810,5810,0
20241018,170700,6301009550,5810,5810,5810,5810,0
20241018,170600,6301009550,5810,5810,5810,5810,0
20241018,170500,6301009550,5810,5810,5810,5810,0
20241018,170400,6301009550,5810,5810,5810,5810,0
20241018,170300,6301009550,5810,5810,5810,5810,0
20241018,170200,6301009550,5810,5810,5810,5810,0
20241018,170100,6301009550,5810,5810,5810,5810,0
20241018,170000,6301009550,5810,5810,5810,5810,0
20241018,165900,6301009550,5810,5810,5810,5810,0
20241018,165800,6301009550,5810,5810,5810,5810,0
20241018,165700,6301009550,5810,5810,5810,5810,0
20241018,165600,6301009550,5810,5810,5810,5810,0
20241018,165500,6301009550,5810,5810,5810,5810,0
20241018,165400,6301009550,5810,5810,5810,5810,0
20241018,165300,6301009550,5810,5810,5810,5810,0
20241018,165200,6301009550,5810,5810,5810,5810,0
20241018,165100,6301009550,5810,5810,5810,5810,0
20241018,165000,6301009550,5810,5810,5810,5810,0
20241018,164900,6301009550,5810,5810,5810,5810,0
20241018,164800,6301009550,5810,5810,5810,5810,0
20241018,164700,6301009550,5810,5810,5810,5810,0
20241018,164600,6301009550,5810,5810,5810,5810,0
20241018,164500,6301009550,5810,5810,5810,5810,0
20241018,164400,6301009550,5810,5810,5810,5810,0
20241018,164300,6301009550,5810,5810,5810,5810,0
20241018,164200,6301009550,5810,5810,5810,5810,0
20241018,164100,6301009550,5810,5810,5810,5810,0
20241018,164000,6301009550,5810,5810,5810,5810,15683
20241018,163900,6301009550,5810,5810,5810,5810,0
20241018,163800,6301009550,5810,5810,5810,5810,0
20241018,163700,6301009550,5810,5810,5810,5810,0
20241018,163600,6301009550,5810,5810,5810,5810,0
20241018,163500,6301009550,5810,5810,5810,5810,0
20241018,163400,6301009550,5810,5810,5810,5810,0
20241018,163300,6301009550,5810,5810,5810,5810,0
20241018,163200,6301009550,5810,5810,5810,5810,0
20241018,163100,6301009550,5810,5810,5810,5810,0
20241018,163000,6301009550,5810,5810,5810,5810,0
20241018,162900,6301009550,5810,5810,5810,5810,0
20241018,162800,6301009550,5810,5810,5810,5810,0
20241018,162700,6301009550,5810,5810,5810,5810,0
20241018,162600,6301009550,5810,5810,5810,5810,0
20241018,162500,6301009550,5810,5810,5810,5810,0
20241018,162400,6301009550,5810,5810,5810,5810,0
20241018,162300,6301009550,5810,5810,5810,5810,0
20241018,162200,6301009550,5810,5810,5810,5810,0
20241018,162100,6301009550,5810,5810,5810,5810,0
20241018,162000,6301009550,5810,5810,5810,5810,0
20241018,161900,6301009550,5810,5810,5810,5810,0
20241018,161800,6301009550,5810,5810,5810,5810,0
20241018,161700,6301009550,5810,5810,5810,5810,0
20241018,161600,6301009550,5810,5810,5810,5810,0
20241018,161500,6301009550,5810,5810,5810,5810,0
20241018,161400,6301009550,5810,5810,5810,5810,0
20241018,161300,6301009550,5810,5810,5810,5810,0
20241018,161200,6301009550,5810,5810,5810,5810,0
20241018,161100,6301009550,5810,5810,5810,5810,0
20241018,161000,6301009550,5810,5810,5810,5810,15683
20241018,160900,6301009550,5810,5810,5810,5810,0
20241018,160800,6301009550,5810,5810,5810,5810,0
20241018,160700,6301009550,5810,5810,5810,5810,0
20241018,160600,6301009550,5810,5810,5810,5810,0
20241018,160500,6301009550,5810,5810,5810,5810,0
20241018,160400,6301009550,5810,5810,5810,5810,0
20241018,160300,6301009550,5810,5810,5810,5810,0
20241018,160200,6301009550,5810,5810,5810,5810,0
20241018,160100,6301009550,5810,5810,5810,5810,0
20241018,160000,6301009550,5810,5810,5810,5810,0
20241018,155900,6301009550,5810,5810,5810,5810,0
20241018,155800,6301009550,5810,5810,5810,5810,0
20241018,155700,6301009550,5810,5810,5810,5810,0
20241018,155600,6301009550,5810,5810,5810,5810,0
20241018,155500,6301009550,5810,5810,5810,5810,0
20241018,155400,6301009550,5810,5810,5810,5810,0
20241018,155300,6301009550,5810,5810,5810,5810,0
20241018,155200,6301009550,5810,5810,5810,5810,0
20241018,155100,6301009550,5810,5810,5810,5810,0
20241018,155000,6301009550,5810,5810,5810,5810,0
20241018,154900,6301009550,5810,5810,5810,5810,0
20241018,154800,6301009550,5810,5810,5810,5810,0
20241018,154700,6301009550,5810,5810,5810,5810,0
20241018,154600,6301009550,5810,5810,5810,5810,0
20241018,154500,6301009550,5810,5810,5810,5810,0
20241018,154400,6301009550,5810,5810,5810,5810,0
20241018,154300,6301009550,5810,5810,5810,5810,0
20241018,154200,6301009550,5810,5810,5810,5810,0
20241018,154100,6301009550,5810,5810,5810,5810,0
20241018,154000,6301009550,5810,5810,5810,5810,15683
20241018,153900,6301009550,5810,5810,5810,5810,0
20241018,153800,6301009550,5810,5810,5810,5810,0
20241018,153700,6301009550,5810,5810,5810,5810,0
20241018,153600,6301009550,5810,5810,5810,5810,0
20241018,153500,6301009550,5810,5810,5810,5810,0
20241018,153400,6301009550,5810,5810,5810,5810,0
20241018,153300,6301009550,5810,5810,5810,5810,0
20241018,153200,6301009550,5810,5810,5810,5810,0
20241018,153100,6301009550,5810,5810,5810,5810,0
20241018,153000,6301009550,5810,5810,5810,5810,15683
20241018,152900,6209891320,5820,5820,5820,5820,0
20241018,152800,6209891320,5820,5820,5820,5820,0
20241018,152700,6209891320,5820,5820,5820,5820,0
20241018,152600,6209891320,5820,5820,5820,5820,0
20241018,152500,6209891320,5820,5820,5820,5820,0
20241018,152400,6209891320,5820,5820,5820,5820,0
20241018,152300,6209891320,5820,5820,5820,5820,0
20241018,152200,6209891320,5820,5820,5820,5820,0
20241018,152100,6209891320,5820,5820,5820,5820,0
20241018,152000,6209891320,5820,5820,5820,5820,0
20241018,151900,6209891320,5820,5810,5820,5790,6854
20241018,151800,6170131990,5810,5790,5820,5780,12532
20241018,151700,6097385840,5790,5770,5790,5770,4338
20241018,151600,6072292310,5780,5780,5790,5770,2321
20241018,151500,6058877250,5780,5800,5800,5760,3878
20241018,151400,6036491810,5790,5780,5790,5770,2280
20241018,151300,6023312720,5790,5780,5800,5770,1941
20241018,151200,6012081920,5780,5810,5810,5780,3997
20241018,151100,5988964010,5790,5820,5840,5790,11398
20241018,151000,5922673860,5840,5840,5850,5820,8023
20241018,150900,5875891950,5850,5820,5860,5820,16283
20241018,150800,5780732770,5830,5810,5850,5810,15732
20241018,150700,5688937990,5810,5800,5820,5790,2939
20241018,150600,5671872320,5800,5790,5800,5790,3868
20241018,150500,5649467930,5780,5790,5790,5780,1266
20241018,150400,5642143440,5790,5790,5800,5780,1061
20241018,150300,5636000550,5790,5780,5800,5770,2173
20241018,150200,5623418640,5780,5770,5790,5760,4488
20241018,150100,5597468320,5780,5770,5790,5760,1154
20241018,150000,5590808320,5770,5740,5770,5740,1377
20241018,145900,5582878190,5760,5740,5760,5740,1328
20241018,145800,5575245290,5750,5750,5750,5710,10609
20241018,145700,5514488500,5750,5750,5770,5730,2150
20241018,145600,5502132000,5730,5770,5790,5730,17310
20241018,145500,5402763750,5790,5780,5790,5770,4216
20241018,145400,5378408090,5780,5780,5800,5780,4915
20241018,145300,5349988330,5780,5780,5800,5770,4471
20241018,145200,5324095510,5780,5780,5790,5760,1233
20241018,145100,5316965620,5780,5780,5800,5780,902
20241018,145000,5311750790,5780,5800,5800,5740,7189
20241018,144900,5270304340,5800,5780,5820,5780,6039
20241018,144800,5235268730,5780,5800,5800,5780,3172
20241018,144700,5216911080,5790,5820,5820,5740,9221
20241018,144600,5163537490,5820,5840,5840,5820,2284
20241018,144500,5150231180,5830,5860,5870,5820,7066
20241018,144400,5108948320,5870,5830,5870,5820,15926
20241018,144300,5015721030,5830,5790,5830,5780,12202
20241018,144200,4944837080,5800,5780,5800,5770,11307
20241018,144100,4879438450,5780,5760,5780,5750,4768
20241018,144000,4851994660,5760,5770,5780,5760,1123
20241018,143900,4845524560,5780,5760,5780,5740,8152
20241018,143800,4798641930,5770,5780,5780,5750,1977
20241018,143700,4787260120,5770,5780,5790,5760,4948
20241018,143600,4758703680,5780,5800,5810,5780,3278
20241018,143500,4739706450,5800,5790,5810,5790,11371
20241018,143400,4673754240,5790,5800,5800,5780,2577
20241018,143300,4658817230,5790,5780,5800,5780,2491
20241018,143200,4644407390,5780,5770,5790,5770,3954
20241018,143100,4621547320,5770,5770,5790,5760,3807
20241018,143000,4599552540,5760,5770,5780,5750,1644
20241018,142900,4590085100,5760,5780,5790,5750,3660
20241018,142800,4568968550,5790,5790,5790,5750,5779
20241018,142700,4535625560,5770,5820,5820,5770,18575
20241018,142600,4427789470,5810,5780,5840,5780,24869
20241018,142500,4283356240,5780,5760,5790,5750,8243
20241018,142400,4235773690,5780,5730,5780,5710,15181
20241018,142300,4148519530,5730,5740,5750,5730,2957
20241018,142200,4131553640,5740,5720,5750,5700,7621
20241018,142100,4087886070,5740,5710,5750,5700,3571
20241018,142000,4067459970,5710,5740,5740,5700,1034
20241018,141900,4061551860,5750,5720,5760,5690,13005
20241018,141800,3987027550,5760,5730,5760,5690,12331
20241018,141700,3916372970,5740,5730,5750,5710,3335
20241018,141600,3897238210,5730,5700,5750,5700,1833
20241018,141500,3886733930,5700,5690,5730,5680,3195
20241018,141400,3868519690,5720,5710,5730,5680,13165
20241018,141300,3793552450,5710,5750,5770,5710,7120
20241018,141200,3752713790,5750,5740,5750,5720,5907
20241018,141100,3718802050,5760,5710,5780,5700,16971
20241018,141000,3621112010,5720,5740,5760,5700,11135
20241018,140900,3557274370,5740,5770,5780,5680,23215
20241018,140800,3424408820,5780,5800,5870,5740,47426
20241018,140700,3149258280,5790,5740,5800,5710,56479
20241018,140600,2823078060,5740,5750,5750,5690,17774
20241018,140500,2721174610,5750,5640,5750,5630,52922
20241018,140400,2420666850,5630,5620,5630,5620,2471
20241018,140300,2406759220,5620,5640,5640,5610,2120
20241018,140200,2394840680,5640,5600,5640,5590,12616
20241018,140100,2323803340,5610,5610,5610,5600,1268
20241018,140000,2316691920,5610,5580,5610,5580,4277
20241018,135900,2292743020,5590,5590,5590,5570,2377
20241018,135800,2279457590,5580,5570,5590,5570,1465
20241018,135700,2271286600,5580,5560,5580,5560,1451
20241018,135600,2263195080,5560,5570,5570,5560,2307
20241018,135500,2250365090,5570,5570,5570,5560,210
20241018,135400,2249195400,5570,5560,5570,5560,131
20241018,135300,2248466380,5560,5570,5570,5560,1197
20241018,135200,2241810810,5580,5570,5580,5560,354
20241018,135100,2239837530,5570,5580,5580,5550,1754
20241018,135000,2230091800,5560,5570,5590,5560,1313
20241018,134900,2222782480,5560,5590,5590,5560,979
20241018,134800,2217326490,5590,5590,5590,5560,3974
20241018,134700,2195152980,5590,5600,5600,5590,1256
20241018,134600,2188123140,5610,5610,5610,5590,3071
20241018,134500,2170933040,5610,5580,5630,5580,21267
20241018,134400,2051721180,5590,5600,5600,5570,1448
20241018,134300,2043647130,5580,5580,5600,5560,9685
20241018,134200,1989502820,5580,5570,5580,5570,2071
20241018,134100,1977957130,5580,5580,5590,5570,2221
20241018,134000,1965559880,5580,5580,5600,5570,9777
20241018,133900,1910916190,5570,5570,5580,5570,765
20241018,133800,1906649760,5570,5580,5590,5520,11175
20241018,133700,1844307570,5580,5530,5580,5530,17692
20241018,133600,1745847740,5530,5550,5550,5530,176
20241018,133500,1744874260,5540,5540,5550,5540,3317
20241018,133400,1726490020,5540,5540,5550,5540,595
20241018,133300,1723193590,5520,5540,5540,5520,873
20241018,133200,1718363810,5540,5530,5540,5510,389
20241018,133100,1716220220,5530,5540,5540,5530,10
20241018,133000,1716164840,5540,5540,5540,5520,1139
20241018,132900,1709872930,5540,5540,5540,5520,2289
20241018,132800,1697227810,5540,5530,5540,5530,787
20241018,132700,1692873550,5520,5520,5520,5520,427
20241018,132600,1690516510,5530,5520,5530,5520,593
20241018,132500,1687242140,5530,5530,5530,5530,659
20241018,132400,1683597870,5540,5530,5540,5530,1042
20241018,132300,1677831340,5530,5540,5540,5530,526
20241018,132200,1674920610,5540,5550,5550,5540,456
20241018,132100,1672393520,5550,5550,5570,5530,6448
20241018,132000,1636512830,5550,5540,5550,5540,872
20241018,131900,1631681800,5540,5540,5540,5520,732
20241018,131800,1627633960,5540,5550,5560,5540,5582
20241018,131700,1596602220,5550,5560,5570,5530,1260
20241018,131600,1589606630,5570,5560,5570,5550,9313
20241018,131500,1537754260,5560,5540,5570,5530,17335
20241018,131400,1441444910,5530,5530,5540,5530,3992
20241018,131300,1419359320,5520,5520,5530,5520,9375
20241018,131200,1367593380,5510,5510,5520,5510,6433
20241018,131100,1332113880,5510,5500,5510,5500,408
20241018,131000,1329865970,5500,5500,5510,5500,536
20241018,130900,1326917960,5500,5500,5500,5500,524
20241018,130800,1324035960,5500,5490,5500,5490,5553
20241018,130700,1293501490,5490,5480,5490,5470,816
20241018,130600,1289037570,5480,5480,5480,5470,361
20241018,130500,1287059940,5480,5490,5490,5480,1755
20241018,130400,1277434990,5480,5480,5480,5480,12
20241018,130300,1277369230,5470,5500,5500,5470,863
20241018,130200,1272636840,5500,5490,5500,5490,178
20241018,130100,1271659380,5500,5480,5500,5480,201
20241018,130000,1270557880,5500,5500,5500,5500,1
20241018,125900,1270552380,5480,5480,5480,5480,100
20241018,125800,1270004380,5480,5480,5480,5480,261
20241018,125700,1268574100,5480,5500,5500,5480,81
20241018,125600,1268130200,5480,5490,5490,5480,1198
20241018,125500,1261553280,5490,5480,5490,5480,23
20241018,125400,1261427040,5480,5480,5480,5480,450
20241018,125300,1258961040,5480,5460,5480,5460,90
20241018,125200,1258469180,5490,5490,5490,5490,1
20241018,125100,1258463690,5470,5490,5490,5470,705
20241018,125000,1254607300,5480,5480,5480,5480,221
20241018,124900,1253396220,5480,5480,5490,5470,420
20241018,124800,1251096610,5480,5480,5480,5480,10
20241018,124700,1251041810,5480,5480,5490,5470,1432
20241018,124600,1243195640,5480,5480,5500,5480,1101
20241018,124500,1237162140,5470,5470,5470,5470,2
20241018,124400,1237151200,5470,5470,5470,5470,0
20241018,124300,1237151200,5470,5470,5470,5470,302
20241018,124200,1235499260,5480,5490,5500,5480,2525
20241018,124100,1221662220,5480,5480,5480,5480,100
20241018,124000,1221114220,5500,5500,5510,5490,3471
20241018,123900,1202022750,5490,5480,5490,5480,1460
20241018,123800,1194015910,5470,5470,5470,5470,166
20241018,123700,1193107890,5470,5470,5470,5470,1000
20241018,123600,1187637890,5470,5460,5470,5460,452
20241018,123500,1185169960,5460,5470,5470,5460,589
20241018,123400,1181948240,5470,5470,5470,5470,0
20241018,123300,1181948240,5470,5470,5470,5450,332
20241018,123200,1180135500,5460,5460,5460,5460,9
20241018,123100,1180086360,5470,5460,5470,5460,14
20241018,123000,1180009890,5470,5480,5480,5460,1104
20241018,122900,1173981990,5460,5460,5480,5460,1063
20241018,122800,1168177590,5470,5470,5470,5470,0
20241018,122700,1168177590,5470,5470,5470,5470,3
20241018,122600,1168161180,5470,5470,5470,5470,7
20241018,122500,1168122890,5470,5470,5470,5470,328
20241018,122400,1166328730,5470,5470,5470,5470,15
20241018,122300,1166246680,5480,5480,5480,5480,300
20241018,122200,1164602680,5480,5480,5480,5470,355
20241018,122100,1162659550,5480,5480,5480,5480,341
20241018,122000,1160790870,5480,5490,5490,5480,360
20241018,121900,1158816970,5480,5480,5480,5480,56
20241018,121800,1158510090,5480,5510,5510,5480,483
20241018,121700,1155860490,5510,5510,5510,5510,280
20241018,121600,1154317690,5510,5510,5510,5510,10
20241018,121500,1154262590,5500,5500,5500,5500,1480
20241018,121400,1146122590,5500,5500,5500,5500,600
20241018,121300,1142822590,5500,5500,5500,5500,3000
20241018,121200,1126322590,5500,5490,5500,5490,2
20241018,121100,1126311600,5480,5490,5490,5480,4
20241018,121000,1126289660,5490,5490,5490,5490,566
20241018,120900,1123182320,5490,5470,5490,5460,3183
20241018,120800,1105776050,5480,5490,5490,5480,2032
20241018,120700,1094640370,5500,5500,5500,5490,421
20241018,120600,1092327260,5490,5490,5500,5490,1309
20241018,120500,1085140840,5490,5490,5500,5490,429
20241018,120400,1082783020,5500,5500,5500,5490,601
20241018,120300,1079482970,5510,5500,5510,5490,523
20241018,120200,1076606560,5500,5470,5510,5470,2103
20241018,120100,1065026660,5500,5500,5520,5500,13065
20241018,120000,993136720,5500,5460,5500,5460,8877
20241018,115900,944509180,5450,5450,5450,5450,100
20241018,115800,943964180,5440,5440,5440,5440,0
20241018,115700,943964180,5440,5440,5440,5440,0
20241018,115600,943964180,5440,5440,5440,5440,115
20241018,115500,943338580,5460,5460,5460,5460,638
20241018,115400,939855100,5460,5460,5460,5460,32
20241018,115300,939680380,5450,5430,5450,5430,186
20241018,115200,938667240,5430,5420,5430,5420,202
20241018,115100,937572380,5420,5420,5420,5420,188
20241018,115000,936553420,5420,5420,5420,5420,0
20241018,114900,936553420,5420,5420,5420,5420,30
20241018,114800,936390820,5420,5460,5460,5420,223
20241018,114700,935182120,5430,5460,5460,5430,321
20241018,114600,933439060,5470,5470,5470,5420,4024
20241018,114500,911558620,5460,5460,5480,5450,66
20241018,114400,911198340,5460,5470,5470,5460,237
20241018,114300,909904220,5470,5470,5470,5470,50
20241018,114200,909630720,5470,5480,5480,5470,1067
20241018,114100,903790040,5470,5470,5470,5470,688
20241018,114000,900026680,5480,5470,5480,5470,526
20241018,113900,897144260,5470,5460,5470,5430,1055
20241018,113800,891383770,5460,5460,5470,5460,334
20241018,113700,889559530,5480,5480,5490,5440,8792
20241018,113600,841335470,5480,5480,5480,5480,2702
20241018,113500,826528510,5480,5470,5480,5470,2381
20241018,113400,813489940,5470,5450,5480,5420,8031
20241018,113300,769634600,5450,5430,5450,5430,5215
20241018,113200,741225440,5430,5430,5430,5430,0
20241018,113100,741225440,5430,5440,5450,5420,286
20241018,113000,739669810,5440,5420,5440,5420,4000
20241018,112900,717943270,5420,5420,5420,5420,0
20241018,112800,717943270,5420,5390,5420,5390,1812
20241018,112700,708154380,5380,5380,5380,5380,55
20241018,112600,707858480,5380,5380,5380,5380,5
20241018,112500,707831580,5380,5380,5380,5380,1404
20241018,112400,700278060,5390,5390,5390,5390,0
20241018,112300,700278060,5390,5390,5390,5390,200
20241018,112200,699200060,5380,5390,5400,5380,570
20241018,112100,696126140,5390,5390,5390,5390,1
20241018,112000,696120750,5380,5380,5380,5380,200
20241018,111900,695044750,5380,5380,5380,5380,165
20241018,111800,694157050,5380,5380,5380,5380,689
20241018,111700,690450230,5380,5380,5390,5380,29
20241018,111600,690294190,5390,5390,5390,5390,1
20241018,111500,690288800,5380,5380,5380,5380,10
20241018,111400,690235000,5380,5380,5380,5380,319
20241018,111300,688518780,5380,5380,5380,5380,130
20241018,111200,687819380,5380,5380,5380,5380,0
20241018,111100,687819380,5380,5380,5380,5380,316
20241018,111000,686119300,5380,5380,5380,5380,50
20241018,110900,685850300,5390,5390,5390,5390,227
20241018,110800,684626770,5390,5390,5390,5390,96
20241018,110700,684109330,5390,5390,5390,5390,985
20241018,110600,678800180,5400,5400,5400,5400,0
20241018,110500,678800180,5400,5400,5400,5390,52
20241018,110400,678519480,5390,5390,5390,5390,0
20241018,110300,678519480,5390,5390,5390,5390,200
20241018,110200,677441480,5390,5390,5390,5390,1
20241018,110100,677436090,5400,5400,5400,5400,3
20241018,110000,677419890,5400,5400,5400,5400,0
20241018,105900,677419890,5400,5400,5400,5400,0
20241018,105800,677419890,5400,5400,5400,5400,426
20241018,105700,675119490,5400,5420,5420,5400,112
20241018,105600,674514250,5420,5420,5420,5420,8
20241018,105500,674470890,5430,5420,5430,5420,21
20241018,105400,674356870,5420,5420,5420,5420,599
20241018,105300,671110290,5420,5420,5420,5420,0
20241018,105200,671110290,5420,5410,5420,5410,1044
20241018,105100,665461900,5400,5400,5400,5400,514
20241018,105000,662686300,5400,5400,5400,5400,0
20241018,104900,662686300,5400,5410,5410,5400,121
20241018,104800,662032780,5420,5410,5420,5410,34
20241018,104700,661848540,5420,5420,5420,5420,113
20241018,104600,661236080,5440,5440,5440,5430,201
20241018,104500,660142650,5420,5440,5440,5420,1883
20241018,104400,649935160,5430,5440,5440,5430,61
20241018,104300,649603430,5440,5430,5440,5430,4424
20241018,104200,625547950,5430,5430,5430,5430,275
20241018,104100,624054700,5420,5400,5430,5370,6879
20241018,104000,586802370,5370,5390,5390,5370,1449
20241018,103900,579014080,5410,5410,5410,5410,363
20241018,103800,577050250,5410,5410,5410,5410,0
20241018,103700,577050250,5410,5410,5410,5410,1
20241018,103600,577044840,5410,5410,5410,5410,0
20241018,103500,577044840,5410,5410,5410,5410,0
20241018,103400,577044840,5410,5410,5410,5410,0
20241018,103300,577044840,5410,5400,5410,5400,1997
20241018,103200,566241270,5410,5410,5410,5410,1800
20241018,103100,556503270,5410,5410,5410,5410,1
20241018,103000,556497860,5390,5410,5410,5390,1242
20241018,102900,549803020,5390,5410,5410,5390,430
20241018,102800,547480200,5400,5400,5400,5400,130
20241018,102700,546778200,5400,5380,5410,5380,2290
20241018,102600,534414700,5380,5410,5420,5380,4309
20241018,102500,511095600,5410,5390,5410,5390,2288
20241018,102400,498729050,5380,5380,5380,5380,1000
20241018,102300,493349050,5380,5390,5390,5380,994
20241018,102200,487991430,5380,5380,5380,5380,2404
20241018,102100,475057910,5380,5380,5380,5380,10
20241018,102000,475004110,5350,5350,5350,5350,0
20241018,101900,475004110,5350,5350,5350,5350,94
20241018,101800,474501210,5340,5360,5360,5340,1000
20241018,101700,469152190,5350,5370,5370,5350,1008
20241018,101600,463759090,5350,5370,5370,5350,1685
20241018,101500,454724180,5380,5380,5380,5380,0
20241018,101400,454724180,5380,5400,5400,5380,1009
20241018,101300,449295580,5400,5400,5400,5390,1533
20241018,101200,441031700,5400,5410,5410,5400,354
20241018,101100,439120090,5410,5410,5410,5410,90
20241018,101000,438633190,5410,5400,5420,5400,2276
20241018,100900,426316120,5400,5390,5400,5390,2223
20241018,100800,414312920,5400,5390,5400,5390,2540
20241018,100700,400609890,5390,5380,5390,5380,179
20241018,100600,399645430,5370,5350,5370,5350,294
20241018,100500,398070530,5390,5390,5390,5350,122
20241018,100400,397416230,5370,5380,5390,5370,131
20241018,100300,396711230,5390,5400,5400,5390,5
20241018,100200,396684240,5370,5370,5370,5370,9
20241018,100100,396635910,5400,5370,5400,5370,1501
20241018,100000,388541060,5370,5370,5370,5370,3039
20241018,095900,372221630,5370,5400,5400,5370,582
20241018,095800,369091510,5400,5380,5400,5380,520
20241018,095700,366291940,5400,5400,5410,5400,238
20241018,095600,365006490,5400,5400,5420,5400,1120
20241018,095500,358958470,5390,5320,5390,5320,9100
20241018,095400,310150530,5320,5320,5320,5320,400
20241018,095300,308022530,5310,5310,5310,5310,0
20241018,095200,308022530,5310,5310,5310,5310,500
20241018,095100,305367530,5310,5300,5310,5300,1729
20241018,095000,296192330,5300,5310,5310,5300,6644
20241018,094900,260956040,5310,5340,5340,5310,113
20241018,094800,260355920,5310,5330,5330,5310,4149
20241018,094700,238276100,5340,5340,5340,5340,1
20241018,094600,238270760,5320,5330,5330,5320,761
20241018,094500,234215630,5330,5330,5330,5330,25
20241018,094400,234082380,5340,5340,5340,5330,199
20241018,094300,233021600,5350,5330,5350,5320,66
20241018,094200,232669520,5350,5350,5350,5330,970
20241018,094100,227499320,5330,5340,5350,5330,1733
20241018,094000,218248900,5350,5350,5350,5350,159
20241018,093900,217398250,5350,5360,5360,5350,1228
20241018,093800,210826170,5350,5350,5360,5350,106
20241018,093700,210258940,5360,5360,5360,5360,57
20241018,093600,209953420,5350,5350,5350,5350,5
20241018,093500,209926670,5360,5360,5360,5360,369
20241018,093400,207948830,5370,5370,5370,5370,450
20241018,093300,205532330,5370,5360,5370,5360,690
20241018,093200,201829930,5360,5360,5360,5360,669
20241018,093100,198244090,5370,5370,5370,5370,320
20241018,093000,196525690,5370,5380,5380,5370,1521
20241018,092900,188357610,5380,5400,5400,5380,6142
20241018,092800,155271660,5420,5390,5420,5390,570
20241018,092700,152199060,5390,5390,5420,5390,1167
20241018,092600,145878930,5420,5420,5420,5420,1102
20241018,092500,139906090,5420,5380,5420,5380,2707
20241018,092400,125266240,5380,5380,5400,5380,3330
20241018,092300,107312240,5390,5400,5400,5390,353
20241018,092200,105407690,5390,5390,5400,5390,1041
20241018,092100,99789760,5390,5370,5390,5370,1830
20241018,092000,89928840,5340,5390,5390,5340,1016
20241018,091900,84501780,5390,5360,5390,5360,1412
20241018,091800,76930030,5350,5380,5380,5350,233
20241018,091700,75683450,5340,5360,5380,5340,82
20241018,091600,75242350,5350,5350,5350,5350,115
20241018,091500,74627100,5320,5320,5320,5320,0
20241018,091400,74627100,5320,5320,5330,5320,450
20241018,091300,72233060,5320,5320,5330,5320,1617
20241018,091200,63628490,5320,5320,5320,5320,349
20241018,091100,61771810,5320,5320,5320,5320,0
20241018,091000,61771810,5320,5320,5320,5320,194
20241018,090900,60739730,5320,5320,5320,5320,194
20241018,090800,59707650,5310,5300,5310,5300,799
20241018,090700,55465420,5310,5310,5310,5310,1184
20241018,090600,49178380,5310,5330,5330,5310,478
20241018,090500,46639800,5330,5340,5340,5330,1028
20241018,090400,41160480,5330,5330,5330,5310,3473
20241018,090300,22705980,5320,5340,5340,5320,356
20241018,090200,20807960,5340,5340,5340,5330,904
20241018,090100,15982640,5300,5370,5370,5300,475
20241018,090000,13459980,5400,5370,5410,5310,2467