KissMeData/083650/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195600,86907659830,11600,11600,11600,11600,69388
20241024,195500,86907659830,11600,11600,11600,11600,0
20241024,195400,86907659830,11600,11600,11600,11600,0
20241024,195300,86907659830,11600,11600,11600,11600,0
20241024,195200,86907659830,11600,11600,11600,11600,0
20241024,195100,86907659830,11600,11600,11600,11600,0
20241024,195000,86907659830,11600,11600,11600,11600,0
20241024,194900,86907659830,11600,11600,11600,11600,0
20241024,194800,86907659830,11600,11600,11600,11600,0
20241024,194700,86907659830,11600,11600,11600,11600,0
20241024,194600,86907659830,11600,11600,11600,11600,0
20241024,194500,86907659830,11600,11600,11600,11600,0
20241024,194400,86907659830,11600,11600,11600,11600,0
20241024,194300,86907659830,11600,11600,11600,11600,0
20241024,194200,86907659830,11600,11600,11600,11600,0
20241024,194100,86907659830,11600,11600,11600,11600,0
20241024,194000,86907659830,11600,11600,11600,11600,0
20241024,193900,86907659830,11600,11600,11600,11600,0
20241024,193800,86907659830,11600,11600,11600,11600,0
20241024,193700,86907659830,11600,11600,11600,11600,0
20241024,193600,86907659830,11600,11600,11600,11600,0
20241024,193500,86907659830,11600,11600,11600,11600,0
20241024,193400,86907659830,11600,11600,11600,11600,0
20241024,193300,86907659830,11600,11600,11600,11600,0
20241024,193200,86907659830,11600,11600,11600,11600,0
20241024,193100,86907659830,11600,11600,11600,11600,0
20241024,193000,86907659830,11600,11600,11600,11600,0
20241024,192900,86907659830,11600,11600,11600,11600,0
20241024,192800,86907659830,11600,11600,11600,11600,0
20241024,192700,86907659830,11600,11600,11600,11600,0
20241024,192600,86907659830,11600,11600,11600,11600,69388
20241024,192500,86907659830,11600,11600,11600,11600,0
20241024,192400,86907659830,11600,11600,11600,11600,0
20241024,192300,86907659830,11600,11600,11600,11600,0
20241024,192200,86907659830,11600,11600,11600,11600,0
20241024,192100,86907659830,11600,11600,11600,11600,0
20241024,192000,86907659830,11600,11600,11600,11600,0
20241024,191900,86907659830,11600,11600,11600,11600,0
20241024,191800,86907659830,11600,11600,11600,11600,0
20241024,191700,86907659830,11600,11600,11600,11600,0
20241024,191600,86907659830,11600,11600,11600,11600,0
20241024,191500,86907659830,11600,11600,11600,11600,0
20241024,191400,86907659830,11600,11600,11600,11600,0
20241024,191300,86907659830,11600,11600,11600,11600,0
20241024,191200,86907659830,11600,11600,11600,11600,0
20241024,191100,86907659830,11600,11600,11600,11600,0
20241024,191000,86907659830,11600,11600,11600,11600,0
20241024,190900,86907659830,11600,11600,11600,11600,0
20241024,190800,86907659830,11600,11600,11600,11600,0
20241024,190700,86907659830,11600,11600,11600,11600,0
20241024,190600,86907659830,11600,11600,11600,11600,0
20241024,190500,86907659830,11600,11600,11600,11600,0
20241024,190400,86907659830,11600,11600,11600,11600,0
20241024,190300,86907659830,11600,11600,11600,11600,0
20241024,190200,86907659830,11600,11600,11600,11600,0
20241024,190100,86907659830,11600,11600,11600,11600,0
20241024,190000,86907659830,11600,11600,11600,11600,0
20241024,185900,86907659830,11600,11600,11600,11600,0
20241024,185800,86907659830,11600,11600,11600,11600,0
20241024,185700,86907659830,11600,11600,11600,11600,0
20241024,185600,86907659830,11600,11600,11600,11600,69388
20241024,185500,86907659830,11600,11600,11600,11600,0
20241024,185400,86907659830,11600,11600,11600,11600,0
20241024,185300,86907659830,11600,11600,11600,11600,0
20241024,185200,86907659830,11600,11600,11600,11600,0
20241024,185100,86907659830,11600,11600,11600,11600,0
20241024,185000,86907659830,11600,11600,11600,11600,0
20241024,184900,86907659830,11600,11600,11600,11600,0
20241024,184800,86907659830,11600,11600,11600,11600,0
20241024,184700,86907659830,11600,11600,11600,11600,0
20241024,184600,86907659830,11600,11600,11600,11600,0
20241024,184500,86907659830,11600,11600,11600,11600,0
20241024,184400,86907659830,11600,11600,11600,11600,0
20241024,184300,86907659830,11600,11600,11600,11600,0
20241024,184200,86907659830,11600,11600,11600,11600,0
20241024,184100,86907659830,11600,11600,11600,11600,0
20241024,184000,86907659830,11600,11600,11600,11600,0
20241024,183900,86907659830,11600,11600,11600,11600,0
20241024,183800,86907659830,11600,11600,11600,11600,0
20241024,183700,86907659830,11600,11600,11600,11600,0
20241024,183600,86907659830,11600,11600,11600,11600,0
20241024,183500,86907659830,11600,11600,11600,11600,0
20241024,183400,86907659830,11600,11600,11600,11600,0
20241024,183300,86907659830,11600,11600,11600,11600,0
20241024,183200,86907659830,11600,11600,11600,11600,0
20241024,183100,86907659830,11600,11600,11600,11600,0
20241024,183000,86907659830,11600,11600,11600,11600,0
20241024,182900,86907659830,11600,11600,11600,11600,0
20241024,182800,86907659830,11600,11600,11600,11600,0
20241024,182700,86907659830,11600,11600,11600,11600,0
20241024,182600,86907659830,11600,11600,11600,11600,69388
20241024,182500,86907659830,11600,11600,11600,11600,0
20241024,182400,86907659830,11600,11600,11600,11600,0
20241024,182300,86907659830,11600,11600,11600,11600,0
20241024,182200,86907659830,11600,11600,11600,11600,0
20241024,182100,86907659830,11600,11600,11600,11600,0
20241024,182000,86907659830,11600,11600,11600,11600,0
20241024,181900,86907659830,11600,11600,11600,11600,0
20241024,181800,86907659830,11600,11600,11600,11600,0
20241024,181700,86907659830,11600,11600,11600,11600,0
20241024,181600,86907659830,11600,11600,11600,11600,0
20241024,181500,86907659830,11600,11600,11600,11600,0
20241024,181400,86907659830,11600,11600,11600,11600,0
20241024,181300,86907659830,11600,11600,11600,11600,0
20241024,181200,86907659830,11600,11600,11600,11600,0
20241024,181100,86907659830,11600,11600,11600,11600,0
20241024,181000,86907659830,11600,11600,11600,11600,0
20241024,180900,86907659830,11600,11600,11600,11600,0
20241024,180800,86907659830,11600,11600,11600,11600,0
20241024,180700,86907659830,11600,11600,11600,11600,0
20241024,180600,86907659830,11600,11600,11600,11600,0
20241024,180500,86907659830,11600,11600,11600,11600,0
20241024,180400,86907659830,11600,11600,11600,11600,0
20241024,180300,86907659830,11600,11600,11600,11600,0
20241024,180200,86907659830,11600,11600,11600,11600,0
20241024,180100,86907659830,11600,11600,11600,11600,0
20241024,180000,86907659830,11600,11600,11600,11600,0
20241024,175900,86907659830,11600,11600,11600,11600,0
20241024,175800,86907659830,11600,11600,11600,11600,0
20241024,175700,86907659830,11600,11600,11600,11600,0
20241024,175600,86907659830,11600,11600,11600,11600,69388
20241024,175500,86907659830,11600,11600,11600,11600,0
20241024,175400,86907659830,11600,11600,11600,11600,0
20241024,175300,86907659830,11600,11600,11600,11600,0
20241024,175200,86907659830,11600,11600,11600,11600,0
20241024,175100,86907659830,11600,11600,11600,11600,0
20241024,175000,86907659830,11600,11600,11600,11600,0
20241024,174900,86907659830,11600,11600,11600,11600,0
20241024,174800,86907659830,11600,11600,11600,11600,0
20241024,174700,86907659830,11600,11600,11600,11600,0
20241024,174600,86907659830,11600,11600,11600,11600,0
20241024,174500,86907659830,11600,11600,11600,11600,0
20241024,174400,86907659830,11600,11600,11600,11600,0
20241024,174300,86907659830,11600,11600,11600,11600,0
20241024,174200,86907659830,11600,11600,11600,11600,0
20241024,174100,86907659830,11600,11600,11600,11600,0
20241024,174000,86907659830,11600,11600,11600,11600,0
20241024,173900,86907659830,11600,11600,11600,11600,0
20241024,173800,86907659830,11600,11600,11600,11600,0
20241024,173700,86907659830,11600,11600,11600,11600,0
20241024,173600,86907659830,11600,11600,11600,11600,0
20241024,173500,86907659830,11600,11600,11600,11600,0
20241024,173400,86907659830,11600,11600,11600,11600,0
20241024,173300,86907659830,11600,11600,11600,11600,0
20241024,173200,86907659830,11600,11600,11600,11600,0
20241024,173100,86907659830,11600,11600,11600,11600,0
20241024,173000,86907659830,11600,11600,11600,11600,0
20241024,172900,86907659830,11600,11600,11600,11600,0
20241024,172800,86907659830,11600,11600,11600,11600,0
20241024,172700,86907659830,11600,11600,11600,11600,0
20241024,172600,86907659830,11600,11600,11600,11600,69388
20241024,172500,86907659830,11600,11600,11600,11600,0
20241024,172400,86907659830,11600,11600,11600,11600,0
20241024,172300,86907659830,11600,11600,11600,11600,0
20241024,172200,86907659830,11600,11600,11600,11600,0
20241024,172100,86907659830,11600,11600,11600,11600,0
20241024,172000,86907659830,11600,11600,11600,11600,0
20241024,171900,86907659830,11600,11600,11600,11600,0
20241024,171800,86907659830,11600,11600,11600,11600,0
20241024,171700,86907659830,11600,11600,11600,11600,0
20241024,171600,86907659830,11600,11600,11600,11600,0
20241024,171500,86907659830,11600,11600,11600,11600,0
20241024,171400,86907659830,11600,11600,11600,11600,0
20241024,171300,86907659830,11600,11600,11600,11600,0
20241024,171200,86907659830,11600,11600,11600,11600,0
20241024,171100,86907659830,11600,11600,11600,11600,0
20241024,171000,86907659830,11600,11600,11600,11600,0
20241024,170900,86907659830,11600,11600,11600,11600,0
20241024,170800,86907659830,11600,11600,11600,11600,0
20241024,170700,86907659830,11600,11600,11600,11600,0
20241024,170600,86907659830,11600,11600,11600,11600,0
20241024,170500,86907659830,11600,11600,11600,11600,0
20241024,170400,86907659830,11600,11600,11600,11600,0
20241024,170300,86907659830,11600,11600,11600,11600,0
20241024,170200,86907659830,11600,11600,11600,11600,0
20241024,170100,86907659830,11600,11600,11600,11600,0
20241024,170000,86907659830,11600,11600,11600,11600,0
20241024,165900,86907659830,11600,11600,11600,11600,0
20241024,165800,86907659830,11600,11600,11600,11600,0
20241024,165700,86907659830,11600,11600,11600,11600,0
20241024,165600,86907659830,11600,11600,11600,11600,69388
20241024,165500,86907659830,11600,11600,11600,11600,0
20241024,165400,86907659830,11600,11600,11600,11600,0
20241024,165300,86907659830,11600,11600,11600,11600,0
20241024,165200,86907659830,11600,11600,11600,11600,0
20241024,165100,86907659830,11600,11600,11600,11600,0
20241024,165000,86907659830,11600,11600,11600,11600,0
20241024,164900,86907659830,11600,11600,11600,11600,0
20241024,164800,86907659830,11600,11600,11600,11600,0
20241024,164700,86907659830,11600,11600,11600,11600,0
20241024,164600,86907659830,11600,11600,11600,11600,0
20241024,164500,86907659830,11600,11600,11600,11600,0
20241024,164400,86907659830,11600,11600,11600,11600,0
20241024,164300,86907659830,11600,11600,11600,11600,0
20241024,164200,86907659830,11600,11600,11600,11600,0
20241024,164100,86907659830,11600,11600,11600,11600,0
20241024,164000,86907659830,11600,11600,11600,11600,0
20241024,163900,86907659830,11600,11600,11600,11600,0
20241024,163800,86907659830,11600,11600,11600,11600,0
20241024,163700,86907659830,11600,11600,11600,11600,0
20241024,163600,86907659830,11600,11600,11600,11600,0
20241024,163500,86907659830,11600,11600,11600,11600,0
20241024,163400,86907659830,11600,11600,11600,11600,0
20241024,163300,86907659830,11600,11600,11600,11600,0
20241024,163200,86907659830,11600,11600,11600,11600,0
20241024,163100,86907659830,11600,11600,11600,11600,0
20241024,163000,86907659830,11600,11600,11600,11600,0
20241024,162900,86907659830,11600,11600,11600,11600,0
20241024,162800,86907659830,11600,11600,11600,11600,0
20241024,162700,86907659830,11600,11600,11600,11600,0
20241024,162600,86907659830,11600,11600,11600,11600,69388
20241024,162500,86907659830,11600,11600,11600,11600,0
20241024,162400,86907659830,11600,11600,11600,11600,0
20241024,162300,86907659830,11600,11600,11600,11600,0
20241024,162200,86907659830,11600,11600,11600,11600,0
20241024,162100,86907659830,11600,11600,11600,11600,0
20241024,162000,86907659830,11600,11600,11600,11600,0
20241024,161900,86907659830,11600,11600,11600,11600,0
20241024,161800,86907659830,11600,11600,11600,11600,0
20241024,161700,86907659830,11600,11600,11600,11600,0
20241024,161600,86907659830,11600,11600,11600,11600,0
20241024,161500,86907659830,11600,11600,11600,11600,0
20241024,161400,86907659830,11600,11600,11600,11600,0
20241024,161300,86907659830,11600,11600,11600,11600,0
20241024,161200,86907659830,11600,11600,11600,11600,0
20241024,161100,86907659830,11600,11600,11600,11600,0
20241024,161000,86907659830,11600,11600,11600,11600,0
20241024,160900,86907659830,11600,11600,11600,11600,0
20241024,160800,86907659830,11600,11600,11600,11600,0
20241024,160700,86907659830,11600,11600,11600,11600,0
20241024,160600,86907659830,11600,11600,11600,11600,0
20241024,160500,86907659830,11600,11600,11600,11600,0
20241024,160400,86907659830,11600,11600,11600,11600,0
20241024,160300,86907659830,11600,11600,11600,11600,0
20241024,160200,86907659830,11600,11600,11600,11600,0
20241024,160100,86907659830,11600,11600,11600,11600,0
20241024,160000,86907659830,11600,11600,11600,11600,0
20241024,155900,86907659830,11600,11600,11600,11600,0
20241024,155800,86907659830,11600,11600,11600,11600,0
20241024,155700,86907659830,11600,11600,11600,11600,0
20241024,155600,86907659830,11600,11600,11600,11600,69388
20241024,155500,86907659830,11600,11600,11600,11600,0
20241024,155400,86907659830,11600,11600,11600,11600,0
20241024,155300,86907659830,11600,11600,11600,11600,0
20241024,155200,86907659830,11600,11600,11600,11600,0
20241024,155100,86907659830,11600,11600,11600,11600,0
20241024,155000,86907659830,11600,11600,11600,11600,0
20241024,154900,86907659830,11600,11600,11600,11600,0
20241024,154800,86907659830,11600,11600,11600,11600,0
20241024,154700,86907659830,11600,11600,11600,11600,0
20241024,154600,86907659830,11600,11600,11600,11600,0
20241024,154500,86907659830,11600,11600,11600,11600,0
20241024,154400,86907659830,11600,11600,11600,11600,0
20241024,154300,86907659830,11600,11600,11600,11600,0
20241024,154200,86907659830,11600,11600,11600,11600,0
20241024,154100,86907659830,11600,11600,11600,11600,0
20241024,154000,86907659830,11600,11600,11600,11600,0
20241024,153900,86907659830,11600,11600,11600,11600,0
20241024,153800,86907659830,11600,11600,11600,11600,0
20241024,153700,86907659830,11600,11600,11600,11600,0
20241024,153600,86907659830,11600,11600,11600,11600,0
20241024,153500,86907659830,11600,11600,11600,11600,0
20241024,153400,86907659830,11600,11600,11600,11600,0
20241024,153300,86907659830,11600,11600,11600,11600,0
20241024,153200,86907659830,11600,11600,11600,11600,0
20241024,153100,86907659830,11600,11600,11600,11600,0
20241024,153000,86907659830,11600,11600,11600,11600,69388
20241024,152900,86102759030,11630,11630,11630,11630,0
20241024,152800,86102759030,11630,11630,11630,11630,0
20241024,152700,86102759030,11630,11630,11630,11630,0
20241024,152600,86102759030,11630,11630,11630,11630,0
20241024,152500,86102759030,11630,11630,11630,11630,0
20241024,152400,86102759030,11630,11630,11630,11630,0
20241024,152300,86102759030,11630,11630,11630,11630,0
20241024,152200,86102759030,11630,11630,11630,11630,0
20241024,152100,86102759030,11630,11630,11630,11630,0
20241024,152000,86102759030,11630,11630,11630,11630,0
20241024,151900,86102759030,11630,11650,11660,11600,30893
20241024,151800,85743517420,11630,11640,11670,11620,37859
20241024,151700,85302486980,11640,11620,11650,11610,15223
20241024,151600,85125463460,11620,11620,11630,11610,9985
20241024,151500,85009396960,11620,11610,11620,11580,16557
20241024,151400,84817298940,11600,11600,11620,11600,6346
20241024,151300,84743652970,11600,11630,11630,11600,10163
20241024,151200,84625711240,11630,11650,11650,11620,9871
20241024,151100,84510812190,11650,11630,11660,11600,7565
20241024,151000,84422797120,11630,11660,11690,11630,18389
20241024,150900,84208209010,11660,11630,11660,11600,21858
20241024,150800,83953841210,11630,11600,11630,11550,31362
20241024,150700,83590484330,11590,11640,11640,11560,11547
20241024,150600,83456686040,11600,11620,11640,11580,8817
20241024,150500,83354200990,11620,11640,11640,11600,4751
20241024,150400,83298977850,11630,11630,11640,11620,4733
20241024,150300,83243926570,11630,11640,11650,11600,8506
20241024,150200,83145030150,11630,11580,11650,11570,14576
20241024,150100,82975772200,11590,11650,11660,11580,13362
20241024,150000,82820394610,11650,11550,11650,11540,15114
20241024,145900,82644764480,11550,11630,11640,11540,21534
20241024,145800,82395619930,11630,11600,11640,11540,29990
20241024,145700,82048031480,11600,11640,11660,11600,14841
20241024,145600,81875464660,11640,11650,11690,11610,16653
20241024,145500,81681547400,11650,11680,11690,11610,38120
20241024,145400,81237545140,11670,11700,11710,11670,15498
20241024,145300,81056422030,11700,11730,11730,11700,6692
20241024,145200,80978069390,11730,11710,11730,11660,25940
20241024,145100,80674840960,11710,11790,11800,11710,23598
20241024,145000,80397586180,11800,11800,11820,11770,35042
20241024,144900,79984232210,11790,11760,11800,11760,28026
20241024,144800,79653878030,11760,11760,11780,11740,8775
20241024,144700,79550693610,11760,11760,11770,11730,17689
20241024,144600,79342773660,11760,11760,11800,11750,32415
20241024,144500,78960751280,11760,11740,11770,11730,10123
20241024,144400,78841760670,11730,11730,11820,11720,36125
20241024,144300,78416215990,11730,11750,11760,11730,9741
20241024,144200,78301792330,11740,11700,11750,11670,10911
20241024,144100,78173961310,11690,11660,11730,11660,5282
20241024,144000,78112227280,11660,11710,11740,11640,20487
20241024,143900,77873037870,11710,11750,11760,11700,12339
20241024,143800,77728206520,11750,11700,11770,11700,12958
20241024,143700,77576004300,11710,11760,11760,11700,14827
20241024,143600,77402137320,11760,11700,11820,11680,70715
20241024,143500,76570022180,11700,11700,11710,11670,8351
20241024,143400,76472354470,11690,11690,11720,11670,15664
20241024,143300,76289263450,11680,11770,11770,11680,21692
20241024,143200,76035043620,11770,11750,11770,11680,30394
20241024,143100,75678498560,11730,11690,11780,11670,46477
20241024,143000,75132490610,11670,11670,11700,11630,14667
20241024,142900,74961490230,11660,11700,11750,11660,34008
20241024,142800,74562933240,11700,11670,11750,11630,33958
20241024,142700,74165498000,11670,11580,11700,11550,42308
20241024,142600,73672963150,11590,11630,11650,11530,36327
20241024,142500,73252343360,11640,11680,11690,11510,71128
20241024,142400,72428708690,11690,11710,11770,11630,26871
20241024,142300,72114318120,11720,11730,11750,11680,20605
20241024,142200,71872994340,11740,11700,11800,11660,41894
20241024,142100,71381108360,11700,11690,11750,11660,26132
20241024,142000,71075327780,11690,11700,11730,11680,24216
20241024,141900,70791992150,11700,11710,11800,11600,73144
20241024,141800,69936293630,11730,11790,11790,11660,68549
20241024,141700,69133207090,11790,11770,11840,11760,58853
20241024,141600,68438631540,11760,11820,11830,11750,52557
20241024,141500,67818950500,11820,11790,11860,11750,110677
20241024,141400,66511673190,11790,11740,11880,11730,213709
20241024,141300,63986402490,11740,11630,11740,11630,111393
20241024,141200,62684504550,11620,11570,11630,11540,32024
20241024,141100,62313737730,11570,11540,11640,11520,52478
20241024,141000,61705705250,11530,11540,11550,11500,12049
20241024,140900,61566908900,11540,11570,11570,11480,18052
20241024,140800,61358752860,11580,11540,11590,11480,43715
20241024,140700,60854738410,11510,11500,11550,11350,69604
20241024,140600,60057202750,11510,11500,11560,11470,45181
20241024,140500,59536915300,11510,11710,11720,11470,107699
20241024,140400,58289087840,11710,11640,11710,11590,137237
20241024,140300,56689638180,11630,11490,11670,11470,125566
20241024,140200,55237905890,11490,11390,11490,11380,45000
20241024,140100,54722312470,11390,11400,11420,11390,6066
20241024,140000,54653171010,11400,11430,11440,11400,5049
20241024,135900,54595523150,11410,11430,11450,11410,11070
20241024,135800,54468940730,11420,11390,11440,11390,19971
20241024,135700,54240828910,11390,11390,11410,11380,4464
20241024,135600,54189981570,11410,11380,11420,11380,5540
20241024,135500,54126802160,11380,11420,11420,11370,5422
20241024,135400,54065099080,11420,11410,11420,11340,20732
20241024,135300,53828919440,11420,11400,11430,11390,8918
20241024,135200,53727177760,11400,11410,11440,11400,10693
20241024,135100,53605088340,11410,11420,11440,11400,11863
20241024,135000,53469570790,11420,11410,11420,11380,11262
20241024,134900,53341119710,11410,11420,11420,11370,17577
20241024,134800,53140687090,11420,11360,11420,11340,12324
20241024,134700,53000229370,11350,11340,11380,11300,8616
20241024,134600,52902520080,11350,11340,11360,11300,11217
20241024,134500,52775486440,11360,11330,11420,11330,16618
20241024,134400,52586420400,11330,11310,11340,11310,4881
20241024,134300,52531136690,11310,11320,11350,11290,17622
20241024,134200,52331716560,11320,11350,11380,11300,25649
20241024,134100,52040945970,11360,11380,11400,11330,25946
20241024,134000,51746237660,11380,11430,11440,11380,22839
20241024,133900,51485862070,11420,11450,11490,11400,39661
20241024,133800,51031549830,11450,11400,11460,11300,82670
20241024,133700,50089390090,11420,11450,11530,11360,140121
20241024,133600,48482217350,11470,11450,11500,11420,105899
20241024,133500,47267158810,11450,11360,11460,11350,104620
20241024,133400,46072641590,11360,11370,11370,11310,15424
20241024,133300,45897651800,11360,11350,11380,11350,27229
20241024,133200,45588083500,11350,11320,11350,11320,26251
20241024,133100,45290461350,11320,11290,11320,11280,9528
20241024,133000,45182769320,11290,11260,11290,11250,5302
20241024,132900,45122973070,11250,11260,11270,11230,7737
20241024,132800,45035935390,11260,11270,11290,11260,3741
20241024,132700,44993746370,11270,11290,11290,11270,3213
20241024,132600,44957487270,11280,11300,11310,11280,7774
20241024,132500,44869652770,11300,11270,11320,11260,31010
20241024,132400,44519496480,11270,11260,11270,11240,5358
20241024,132300,44459200060,11260,11270,11270,11250,7112
20241024,132200,44379110850,11270,11240,11270,11240,9303
20241024,132100,44274430750,11250,11240,11250,11230,9084
20241024,132000,44172257500,11240,11240,11250,11210,6767
20241024,131900,44096232720,11240,11200,11240,11190,12302
20241024,131800,43958202340,11200,11180,11200,11170,5239
20241024,131700,43899569030,11180,11170,11190,11170,3190
20241024,131600,43863908550,11160,11170,11190,11150,2859
20241024,131500,43831955730,11170,11150,11190,11150,2864
20241024,131400,43799964680,11150,11180,11180,11140,4422
20241024,131300,43750649540,11180,11120,11180,11110,3051
20241024,131200,43716659200,11120,11100,11130,11080,10312
20241024,131100,43602225050,11120,11140,11140,11090,34210
20241024,131000,43222175510,11140,11160,11180,11140,2786
20241024,130900,43191074270,11160,11150,11190,11140,1889
20241024,130800,43169964650,11140,11150,11200,11130,3390
20241024,130700,43132141120,11150,11190,11190,11150,5285
20241024,130600,43073060130,11190,11160,11200,11160,4401
20241024,130500,43023819460,11160,11180,11180,11160,4082
20241024,130400,42978209490,11180,11140,11180,11130,4259
20241024,130300,42930684020,11140,11140,11140,11130,2195
20241024,130200,42906242750,11130,11150,11160,11130,2805
20241024,130100,42874987840,11150,11140,11150,11140,1309
20241024,130000,42860404880,11160,11140,11160,11130,2033
20241024,125900,42837744060,11140,11150,11160,11140,686
20241024,125800,42830097120,11150,11140,11160,11130,1027
20241024,125700,42818653100,11140,11130,11150,11120,2902
20241024,125600,42786359450,11120,11140,11150,11120,3622
20241024,125500,42746065940,11140,11170,11170,11120,4088
20241024,125400,42700512990,11170,11170,11180,11160,4312
20241024,125300,42652341000,11160,11130,11170,11120,2091
20241024,125200,42629048380,11130,11140,11160,11120,2709
20241024,125100,42598877910,11140,11140,11150,11120,3389
20241024,125000,42561175960,11130,11170,11180,11130,5683
20241024,124900,42497772430,11170,11160,11190,11160,3068
20241024,124800,42463510800,11160,11140,11170,11120,3181
20241024,124700,42428066410,11140,11130,11140,11110,7039
20241024,124600,42349788370,11130,11120,11130,11120,1653
20241024,124500,42331401730,11130,11130,11150,11120,2926
20241024,124400,42298835940,11130,11170,11190,11120,3922
20241024,124300,42255136190,11190,11130,11190,11130,6075
20241024,124200,42187432730,11120,11140,11170,11120,4049
20241024,124100,42142313930,11130,11110,11170,11100,13396
20241024,124000,41993319870,11110,11150,11160,11110,20182
20241024,123900,41768521160,11150,11190,11200,11150,7967
20241024,123800,41679567930,11190,11180,11210,11180,3401
20241024,123700,41641524880,11200,11180,11210,11180,5010
20241024,123600,41585446040,11180,11210,11220,11180,4893
20241024,123500,41530662100,11210,11220,11240,11210,2236
20241024,123400,41505574390,11220,11240,11250,11220,1335
20241024,123300,41490574550,11250,11220,11250,11210,3273
20241024,123200,41453827600,11220,11220,11240,11210,5629
20241024,123100,41390683410,11220,11220,11230,11220,2480
20241024,123000,41362855670,11230,11220,11250,11220,2127
20241024,122900,41338970890,11220,11230,11250,11220,1200
20241024,122800,41325492980,11230,11250,11270,11230,6997
20241024,122700,41246742260,11260,11210,11260,11210,7607
20241024,122600,41161202060,11210,11170,11240,11170,9134
20241024,122500,41058909920,11170,11190,11190,11170,3834
20241024,122400,41016048930,11190,11180,11200,11180,2611
20241024,122300,40986834600,11180,11210,11220,11180,4531
20241024,122200,40936096850,11220,11230,11230,11210,2408
20241024,122100,40909086950,11230,11230,11240,11220,981
20241024,122000,40898068990,11220,11240,11250,11210,4033
20241024,121900,40852800720,11220,11210,11240,11200,2027
20241024,121800,40830054990,11190,11250,11270,11190,10505
20241024,121700,40712135730,11250,11250,11260,11240,3893
20241024,121600,40668329930,11250,11240,11270,11240,6034
20241024,121500,40600423720,11240,11200,11250,11190,6966
20241024,121400,40522172650,11200,11150,11230,11150,8267
20241024,121300,40429863290,11150,11180,11200,11150,6879
20241024,121200,40353013460,11170,11200,11210,11170,6872
20241024,121100,40276198650,11210,11240,11250,11170,24103
20241024,121000,40006125120,11240,11250,11260,11230,5031
20241024,120900,39949592880,11250,11240,11270,11240,5437
20241024,120800,39888449970,11250,11250,11260,11240,6373
20241024,120700,39816747330,11250,11270,11280,11240,4311
20241024,120600,39768219590,11270,11280,11290,11270,2486
20241024,120500,39740190600,11280,11300,11300,11280,2711
20241024,120400,39709608030,11300,11280,11300,11270,3969
20241024,120300,39664832010,11280,11290,11300,11280,2611
20241024,120200,39635358760,11280,11300,11340,11270,9770
20241024,120100,39524941350,11310,11240,11360,11240,16290
20241024,120000,39340395880,11240,11240,11270,11240,5979
20241024,115900,39273145170,11260,11250,11270,11240,5293
20241024,115800,39213584480,11250,11270,11290,11250,10377
20241024,115700,39096690910,11270,11300,11310,11270,8487
20241024,115600,39000918080,11300,11290,11300,11270,7180
20241024,115500,38919857890,11290,11280,11310,11270,12647
20241024,115400,38777040060,11280,11280,11280,11270,1805
20241024,115300,38756685450,11280,11270,11290,11260,2519
20241024,115200,38728282960,11270,11260,11280,11250,3374
20241024,115100,38690271780,11260,11250,11270,11250,2186
20241024,115000,38665657990,11250,11250,11290,11240,4333
20241024,114900,38616862510,11250,11290,11300,11240,9339
20241024,114800,38511627590,11300,11270,11310,11270,10836
20241024,114700,38389269460,11270,11270,11290,11260,3899
20241024,114600,38345319070,11270,11270,11280,11250,4444
20241024,114500,38295273850,11250,11270,11270,11250,9488
20241024,114400,38188505890,11270,11290,11300,11270,3253
20241024,114300,38151805420,11280,11300,11310,11230,17358
20241024,114200,37956369590,11300,11350,11350,11260,15299
20241024,114100,37783292190,11350,11310,11350,11250,19816
20241024,114000,37559144840,11310,11260,11340,11250,11252
20241024,113900,37431916740,11260,11330,11350,11260,34139
20241024,113800,37046404340,11330,11330,11410,11260,95793
20241024,113700,35957721950,11330,11230,11340,11230,48883
20241024,113600,35405248730,11220,11170,11240,11160,6519
20241024,113500,35332231250,11170,11210,11220,11170,7281
20241024,113400,35250746430,11210,11240,11240,11210,5827
20241024,113300,35185350660,11240,11230,11250,11230,4085
20241024,113200,35139438260,11230,11220,11240,11220,2994
20241024,113100,35105820540,11220,11220,11260,11200,5638
20241024,113000,35042512030,11220,11190,11230,11150,10152
20241024,112900,34929070850,11190,11210,11220,11180,9347
20241024,112800,34824377490,11210,11190,11300,11180,28233
20241024,112700,34506624330,11190,11210,11250,11190,7184
20241024,112600,34426013930,11210,11200,11240,11200,8955
20241024,112500,34325620620,11200,11220,11230,11200,9019
20241024,112400,34224511510,11230,11260,11270,11220,6102
20241024,112300,34155855520,11260,11240,11270,11210,7597
20241024,112200,34070449960,11230,11230,11240,11200,7154
20241024,112100,33990194740,11230,11240,11250,11210,9570
20241024,112000,33882689270,11240,11280,11290,11240,9696
20241024,111900,33773447130,11280,11220,11300,11180,16243
20241024,111800,33590486980,11220,11200,11220,11130,22099
20241024,111700,33343666290,11200,11230,11230,11180,11774
20241024,111600,33211789150,11230,11210,11280,11210,23833
20241024,111500,32943894830,11210,11240,11250,11200,21896
20241024,111400,32698095130,11250,11340,11350,11240,27441
20241024,111300,32388710320,11340,11310,11410,11300,61235
20241024,111200,31693336070,11300,11400,11410,11240,53991
20241024,111100,31083295490,11400,11290,11410,11250,80388
20241024,111000,30171657170,11240,11220,11300,11160,56773
20241024,110900,29533767030,11180,11220,11390,11180,133791
20241024,110800,28020992460,11220,11110,11220,11110,20304
20241024,110700,27793951040,11140,11080,11140,11070,15182
20241024,110600,27625280680,11120,11120,11120,11030,22088
20241024,110500,27380595330,11120,11150,11170,11110,11975
20241024,110400,27247280000,11160,11150,11200,11090,24474
20241024,110300,26974703410,11150,11150,11200,11080,25560
20241024,110200,26690556710,11130,11210,11300,11110,71387
20241024,110100,25888112130,11220,11170,11230,11150,53230
20241024,110000,25292469750,11170,11100,11190,11100,29990
20241024,105900,24957922260,11100,11130,11140,11080,11177
20241024,105800,24833646290,11130,11100,11140,11060,17767
20241024,105700,24636288100,11090,11040,11130,11030,24263
20241024,105600,24367029490,11040,11030,11060,11000,6786
20241024,105500,24292173160,11040,11050,11110,11040,58372
20241024,105400,23646078250,11050,11000,11050,11000,10674
20241024,105300,23528299430,11010,10940,11010,10940,14572
20241024,105200,23368448670,10930,10940,10950,10920,12062
20241024,105100,23236625810,10940,10940,11000,10930,7683
20241024,105000,23152551070,10940,10950,10990,10920,27817
20241024,104900,22848118090,10950,11010,11010,10950,9818
20241024,104800,22740415950,11010,11040,11050,11000,2921
20241024,104700,22708215960,11040,10970,11060,10950,11683
20241024,104600,22579659450,10970,11030,11040,10970,6735
20241024,104500,22505553250,11040,11000,11040,10990,9223
20241024,104400,22403997110,11010,10910,11010,10900,12107
20241024,104300,22271359350,10900,11010,11030,10900,36230
20241024,104200,21874219810,11000,11030,11050,11000,21402
20241024,104100,21638324060,11030,11050,11070,11030,13585
20241024,104000,21488235030,11050,11110,11120,11050,18894
20241024,103900,21278993930,11100,11010,11130,11000,67801
20241024,103800,20527441680,11000,10990,11050,10990,29309
20241024,103700,20204421360,11000,11010,11040,10980,17517
20241024,103600,20011680990,11020,11080,11080,10900,51984
20241024,103500,19440683880,11060,11060,11130,11050,16564
20241024,103400,19257146620,11060,11080,11120,11050,20017
20241024,103300,19035266140,11080,11140,11150,11000,49949
20241024,103200,18483202960,11110,11150,11150,11070,46742
20241024,103100,17963966590,11150,11130,11230,11090,57943
20241024,103000,17316685130,11130,11180,11260,11060,103976
20241024,102900,16158619160,11170,11260,11400,11160,246642
20241024,102800,13375604150,11290,11290,11290,11290,0
20241024,102700,13375604150,11290,11290,11290,11290,0
20241024,102600,13375604150,11290,10960,11290,10950,226999
20241024,102500,10859600510,10960,10880,10960,10870,42215
20241024,102400,10398699440,10880,10870,10900,10860,13291
20241024,102300,10254065850,10860,10890,10910,10860,38256
20241024,102200,9837656910,10890,10800,10900,10800,51546
20241024,102100,9277392540,10820,10810,10830,10780,23328
20241024,102000,9025074030,10800,10700,10810,10700,23127
20241024,101900,8775675160,10700,10690,10720,10670,10597
20241024,101800,8662467540,10700,10770,10770,10700,9063
20241024,101700,8565281780,10770,10770,10790,10760,4054
20241024,101600,8521587210,10780,10760,10790,10740,6149
20241024,101500,8455400700,10770,10740,10770,10720,6211
20241024,101400,8388636150,10740,10740,10740,10710,4604
20241024,101300,8339231570,10740,10690,10740,10690,8091
20241024,101200,8252658480,10720,10750,10790,10690,17153
20241024,101100,8068738370,10750,10760,10770,10690,29519
20241024,101000,7752281760,10760,10770,10790,10740,12085
20241024,100900,7622125910,10760,10720,10830,10720,32124
20241024,100800,7275224010,10700,10820,10830,10700,26326
20241024,100700,6991827310,10830,10830,10880,10810,45237
20241024,100600,6501395110,10830,10810,10850,10780,31341
20241024,100500,6162176610,10840,10800,10900,10750,84815
20241024,100400,5242930630,10800,10750,10800,10670,44499
20241024,100300,4764597740,10750,10680,10750,10680,42837
20241024,100200,4305376200,10680,10690,10700,10650,14961
20241024,100100,4145614930,10690,10640,10690,10600,24128
20241024,100000,3888263860,10640,10560,10670,10560,36952
20241024,095900,3495414470,10570,10570,10570,10530,4993
20241024,095800,3442704420,10570,10570,10620,10570,7158
20241024,095700,3366835250,10560,10540,10620,10510,30569
20241024,095600,3043011920,10520,10460,10570,10450,19792
20241024,095500,2835179810,10460,10450,10470,10440,5333
20241024,095400,2779440430,10450,10450,10450,10410,2256
20241024,095300,2755886420,10440,10380,10460,10330,7190
20241024,095200,2680834340,10370,10400,10400,10370,2764
20241024,095100,2652129390,10390,10460,10460,10360,5488
20241024,095000,2595055210,10470,10320,10470,10320,19448
20241024,094900,2392265870,10310,10310,10330,10290,2234
20241024,094800,2369243060,10330,10340,10360,10310,2305
20241024,094700,2345430560,10360,10380,10380,10340,2656
20241024,094600,2317907960,10370,10330,10370,10320,5301
20241024,094500,2263094740,10330,10310,10330,10300,3810
20241024,094400,2223791290,10310,10300,10310,10280,882
20241024,094300,2214708160,10310,10290,10310,10270,4056
20241024,094200,2173016020,10290,10280,10290,10260,3257
20241024,094100,2139528860,10280,10300,10300,10270,2811
20241024,094000,2110616630,10300,10280,10300,10280,2601
20241024,093900,2083843210,10290,10260,10290,10260,2355
20241024,093800,2059616740,10270,10270,10270,10260,743
20241024,093700,2051991050,10250,10250,10260,10230,648
20241024,093600,2045350070,10230,10250,10250,10220,2338
20241024,093500,2021418670,10240,10250,10270,10240,407
20241024,093400,2017246690,10250,10230,10270,10230,412
20241024,093300,2013020630,10250,10230,10280,10230,205
20241024,093200,2010921280,10280,10210,10280,10210,2364
20241024,093100,1986722240,10230,10190,10230,10190,3740
20241024,093000,1948576440,10190,10220,10220,10180,5825
20241024,092900,1889196340,10220,10200,10220,10180,3013
20241024,092800,1858484500,10210,10210,10210,10190,4757
20241024,092700,1809972440,10210,10220,10260,10200,1723
20241024,092600,1792381340,10220,10210,10220,10210,555
20241024,092500,1786713270,10210,10210,10290,10210,1380
20241024,092400,1772609100,10210,10240,10250,10180,6602
20241024,092300,1705260790,10250,10290,10300,10250,1786
20241024,092200,1686921710,10270,10270,10310,10270,2721
20241024,092100,1658926900,10310,10260,10310,10210,5931
20241024,092000,1598079990,10230,10160,10250,10150,7298
20241024,091900,1523467330,10210,10150,10210,10150,5405
20241024,091800,1468519120,10150,10170,10180,10150,3087
20241024,091700,1437138420,10170,10210,10210,10170,1870
20241024,091600,1418096800,10240,10190,10250,10170,5443
20241024,091500,1362641320,10200,10250,10250,10190,6699
20241024,091400,1294255260,10270,10260,10270,10250,4639
20241024,091300,1246676400,10270,10390,10390,10260,7816
20241024,091200,1166204090,10390,10340,10390,10310,2225
20241024,091100,1143169520,10330,10310,10330,10290,8215
20241024,091000,1058568180,10350,10300,10350,10300,4651
20241024,090900,1010576280,10330,10350,10350,10300,7959
20241024,090800,928493500,10310,10370,10370,10300,4470
20241024,090700,882325560,10390,10370,10400,10360,8034
20241024,090600,798910480,10350,10340,10350,10280,10296
20241024,090500,692726540,10340,10250,10340,10250,6724
20241024,090400,623589290,10220,10210,10290,10210,5646
20241024,090300,565832890,10220,10280,10300,10210,11831
20241024,090200,444536190,10280,10350,10380,10280,3914
20241024,090100,404184380,10260,10320,10350,10240,7267
20241024,090000,329363040,10250,10270,10330,10100,30913