KissMeData/183190/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203300,398895100,10870,10870,10870,10870,932
20241024,203200,398895100,10870,10870,10870,10870,0
20241024,203100,398895100,10870,10870,10870,10870,0
20241024,203000,398895100,10870,10870,10870,10870,0
20241024,202900,398895100,10870,10870,10870,10870,0
20241024,202800,398895100,10870,10870,10870,10870,0
20241024,202700,398895100,10870,10870,10870,10870,0
20241024,202600,398895100,10870,10870,10870,10870,0
20241024,202500,398895100,10870,10870,10870,10870,0
20241024,202400,398895100,10870,10870,10870,10870,0
20241024,202300,398895100,10870,10870,10870,10870,0
20241024,202200,398895100,10870,10870,10870,10870,0
20241024,202100,398895100,10870,10870,10870,10870,0
20241024,202000,398895100,10870,10870,10870,10870,0
20241024,201900,398895100,10870,10870,10870,10870,0
20241024,201800,398895100,10870,10870,10870,10870,0
20241024,201700,398895100,10870,10870,10870,10870,0
20241024,201600,398895100,10870,10870,10870,10870,0
20241024,201500,398895100,10870,10870,10870,10870,0
20241024,201400,398895100,10870,10870,10870,10870,0
20241024,201300,398895100,10870,10870,10870,10870,0
20241024,201200,398895100,10870,10870,10870,10870,0
20241024,201100,398895100,10870,10870,10870,10870,0
20241024,201000,398895100,10870,10870,10870,10870,0
20241024,200900,398895100,10870,10870,10870,10870,0
20241024,200800,398895100,10870,10870,10870,10870,0
20241024,200700,398895100,10870,10870,10870,10870,0
20241024,200600,398895100,10870,10870,10870,10870,0
20241024,200500,398895100,10870,10870,10870,10870,0
20241024,200400,398895100,10870,10870,10870,10870,0
20241024,200300,398895100,10870,10870,10870,10870,932
20241024,200200,398895100,10870,10870,10870,10870,0
20241024,200100,398895100,10870,10870,10870,10870,0
20241024,200000,398895100,10870,10870,10870,10870,0
20241024,195900,398895100,10870,10870,10870,10870,0
20241024,195800,398895100,10870,10870,10870,10870,0
20241024,195700,398895100,10870,10870,10870,10870,0
20241024,195600,398895100,10870,10870,10870,10870,0
20241024,195500,398895100,10870,10870,10870,10870,0
20241024,195400,398895100,10870,10870,10870,10870,0
20241024,195300,398895100,10870,10870,10870,10870,0
20241024,195200,398895100,10870,10870,10870,10870,0
20241024,195100,398895100,10870,10870,10870,10870,0
20241024,195000,398895100,10870,10870,10870,10870,0
20241024,194900,398895100,10870,10870,10870,10870,0
20241024,194800,398895100,10870,10870,10870,10870,0
20241024,194700,398895100,10870,10870,10870,10870,0
20241024,194600,398895100,10870,10870,10870,10870,0
20241024,194500,398895100,10870,10870,10870,10870,0
20241024,194400,398895100,10870,10870,10870,10870,0
20241024,194300,398895100,10870,10870,10870,10870,0
20241024,194200,398895100,10870,10870,10870,10870,0
20241024,194100,398895100,10870,10870,10870,10870,0
20241024,194000,398895100,10870,10870,10870,10870,0
20241024,193900,398895100,10870,10870,10870,10870,0
20241024,193800,398895100,10870,10870,10870,10870,0
20241024,193700,398895100,10870,10870,10870,10870,0
20241024,193600,398895100,10870,10870,10870,10870,0
20241024,193500,398895100,10870,10870,10870,10870,0
20241024,193400,398895100,10870,10870,10870,10870,0
20241024,193300,398895100,10870,10870,10870,10870,932
20241024,193200,398895100,10870,10870,10870,10870,0
20241024,193100,398895100,10870,10870,10870,10870,0
20241024,193000,398895100,10870,10870,10870,10870,0
20241024,192900,398895100,10870,10870,10870,10870,0
20241024,192800,398895100,10870,10870,10870,10870,0
20241024,192700,398895100,10870,10870,10870,10870,0
20241024,192600,398895100,10870,10870,10870,10870,0
20241024,192500,398895100,10870,10870,10870,10870,0
20241024,192400,398895100,10870,10870,10870,10870,0
20241024,192300,398895100,10870,10870,10870,10870,0
20241024,192200,398895100,10870,10870,10870,10870,0
20241024,192100,398895100,10870,10870,10870,10870,0
20241024,192000,398895100,10870,10870,10870,10870,0
20241024,191900,398895100,10870,10870,10870,10870,0
20241024,191800,398895100,10870,10870,10870,10870,0
20241024,191700,398895100,10870,10870,10870,10870,0
20241024,191600,398895100,10870,10870,10870,10870,0
20241024,191500,398895100,10870,10870,10870,10870,0
20241024,191400,398895100,10870,10870,10870,10870,0
20241024,191300,398895100,10870,10870,10870,10870,0
20241024,191200,398895100,10870,10870,10870,10870,0
20241024,191100,398895100,10870,10870,10870,10870,0
20241024,191000,398895100,10870,10870,10870,10870,0
20241024,190900,398895100,10870,10870,10870,10870,0
20241024,190800,398895100,10870,10870,10870,10870,0
20241024,190700,398895100,10870,10870,10870,10870,0
20241024,190600,398895100,10870,10870,10870,10870,0
20241024,190500,398895100,10870,10870,10870,10870,0
20241024,190400,398895100,10870,10870,10870,10870,0
20241024,190300,398895100,10870,10870,10870,10870,932
20241024,190200,398895100,10870,10870,10870,10870,0
20241024,190100,398895100,10870,10870,10870,10870,0
20241024,190000,398895100,10870,10870,10870,10870,0
20241024,185900,398895100,10870,10870,10870,10870,0
20241024,185800,398895100,10870,10870,10870,10870,0
20241024,185700,398895100,10870,10870,10870,10870,0
20241024,185600,398895100,10870,10870,10870,10870,0
20241024,185500,398895100,10870,10870,10870,10870,0
20241024,185400,398895100,10870,10870,10870,10870,0
20241024,185300,398895100,10870,10870,10870,10870,0
20241024,185200,398895100,10870,10870,10870,10870,0
20241024,185100,398895100,10870,10870,10870,10870,0
20241024,185000,398895100,10870,10870,10870,10870,0
20241024,184900,398895100,10870,10870,10870,10870,0
20241024,184800,398895100,10870,10870,10870,10870,0
20241024,184700,398895100,10870,10870,10870,10870,0
20241024,184600,398895100,10870,10870,10870,10870,0
20241024,184500,398895100,10870,10870,10870,10870,0
20241024,184400,398895100,10870,10870,10870,10870,0
20241024,184300,398895100,10870,10870,10870,10870,0
20241024,184200,398895100,10870,10870,10870,10870,0
20241024,184100,398895100,10870,10870,10870,10870,0
20241024,184000,398895100,10870,10870,10870,10870,0
20241024,183900,398895100,10870,10870,10870,10870,0
20241024,183800,398895100,10870,10870,10870,10870,0
20241024,183700,398895100,10870,10870,10870,10870,0
20241024,183600,398895100,10870,10870,10870,10870,0
20241024,183500,398895100,10870,10870,10870,10870,0
20241024,183400,398895100,10870,10870,10870,10870,0
20241024,183300,398895100,10870,10870,10870,10870,932
20241024,183200,398895100,10870,10870,10870,10870,0
20241024,183100,398895100,10870,10870,10870,10870,0
20241024,183000,398895100,10870,10870,10870,10870,0
20241024,182900,398895100,10870,10870,10870,10870,0
20241024,182800,398895100,10870,10870,10870,10870,0
20241024,182700,398895100,10870,10870,10870,10870,0
20241024,182600,398895100,10870,10870,10870,10870,0
20241024,182500,398895100,10870,10870,10870,10870,0
20241024,182400,398895100,10870,10870,10870,10870,0
20241024,182300,398895100,10870,10870,10870,10870,0
20241024,182200,398895100,10870,10870,10870,10870,0
20241024,182100,398895100,10870,10870,10870,10870,0
20241024,182000,398895100,10870,10870,10870,10870,0
20241024,181900,398895100,10870,10870,10870,10870,0
20241024,181800,398895100,10870,10870,10870,10870,0
20241024,181700,398895100,10870,10870,10870,10870,0
20241024,181600,398895100,10870,10870,10870,10870,0
20241024,181500,398895100,10870,10870,10870,10870,0
20241024,181400,398895100,10870,10870,10870,10870,0
20241024,181300,398895100,10870,10870,10870,10870,0
20241024,181200,398895100,10870,10870,10870,10870,0
20241024,181100,398895100,10870,10870,10870,10870,0
20241024,181000,398895100,10870,10870,10870,10870,0
20241024,180900,398895100,10870,10870,10870,10870,0
20241024,180800,398895100,10870,10870,10870,10870,0
20241024,180700,398895100,10870,10870,10870,10870,0
20241024,180600,398895100,10870,10870,10870,10870,0
20241024,180500,398895100,10870,10870,10870,10870,0
20241024,180400,398895100,10870,10870,10870,10870,0
20241024,180300,398895100,10870,10870,10870,10870,932
20241024,180200,398895100,10870,10870,10870,10870,0
20241024,180100,398895100,10870,10870,10870,10870,0
20241024,180000,398895100,10870,10870,10870,10870,0
20241024,175900,398895100,10870,10870,10870,10870,0
20241024,175800,398895100,10870,10870,10870,10870,0
20241024,175700,398895100,10870,10870,10870,10870,0
20241024,175600,398895100,10870,10870,10870,10870,0
20241024,175500,398895100,10870,10870,10870,10870,0
20241024,175400,398895100,10870,10870,10870,10870,0
20241024,175300,398895100,10870,10870,10870,10870,0
20241024,175200,398895100,10870,10870,10870,10870,0
20241024,175100,398895100,10870,10870,10870,10870,0
20241024,175000,398895100,10870,10870,10870,10870,0
20241024,174900,398895100,10870,10870,10870,10870,0
20241024,174800,398895100,10870,10870,10870,10870,0
20241024,174700,398895100,10870,10870,10870,10870,0
20241024,174600,398895100,10870,10870,10870,10870,0
20241024,174500,398895100,10870,10870,10870,10870,0
20241024,174400,398895100,10870,10870,10870,10870,0
20241024,174300,398895100,10870,10870,10870,10870,0
20241024,174200,398895100,10870,10870,10870,10870,0
20241024,174100,398895100,10870,10870,10870,10870,0
20241024,174000,398895100,10870,10870,10870,10870,0
20241024,173900,398895100,10870,10870,10870,10870,0
20241024,173800,398895100,10870,10870,10870,10870,0
20241024,173700,398895100,10870,10870,10870,10870,0
20241024,173600,398895100,10870,10870,10870,10870,0
20241024,173500,398895100,10870,10870,10870,10870,0
20241024,173400,398895100,10870,10870,10870,10870,0
20241024,173300,398895100,10870,10870,10870,10870,932
20241024,173200,398895100,10870,10870,10870,10870,0
20241024,173100,398895100,10870,10870,10870,10870,0
20241024,173000,398895100,10870,10870,10870,10870,0
20241024,172900,398895100,10870,10870,10870,10870,0
20241024,172800,398895100,10870,10870,10870,10870,0
20241024,172700,398895100,10870,10870,10870,10870,0
20241024,172600,398895100,10870,10870,10870,10870,0
20241024,172500,398895100,10870,10870,10870,10870,0
20241024,172400,398895100,10870,10870,10870,10870,0
20241024,172300,398895100,10870,10870,10870,10870,0
20241024,172200,398895100,10870,10870,10870,10870,0
20241024,172100,398895100,10870,10870,10870,10870,0
20241024,172000,398895100,10870,10870,10870,10870,0
20241024,171900,398895100,10870,10870,10870,10870,0
20241024,171800,398895100,10870,10870,10870,10870,0
20241024,171700,398895100,10870,10870,10870,10870,0
20241024,171600,398895100,10870,10870,10870,10870,0
20241024,171500,398895100,10870,10870,10870,10870,0
20241024,171400,398895100,10870,10870,10870,10870,0
20241024,171300,398895100,10870,10870,10870,10870,0
20241024,171200,398895100,10870,10870,10870,10870,0
20241024,171100,398895100,10870,10870,10870,10870,0
20241024,171000,398895100,10870,10870,10870,10870,0
20241024,170900,398895100,10870,10870,10870,10870,0
20241024,170800,398895100,10870,10870,10870,10870,0
20241024,170700,398895100,10870,10870,10870,10870,0
20241024,170600,398895100,10870,10870,10870,10870,0
20241024,170500,398895100,10870,10870,10870,10870,0
20241024,170400,398895100,10870,10870,10870,10870,0
20241024,170300,398895100,10870,10870,10870,10870,932
20241024,170200,398895100,10870,10870,10870,10870,0
20241024,170100,398895100,10870,10870,10870,10870,0
20241024,170000,398895100,10870,10870,10870,10870,0
20241024,165900,398895100,10870,10870,10870,10870,0
20241024,165800,398895100,10870,10870,10870,10870,0
20241024,165700,398895100,10870,10870,10870,10870,0
20241024,165600,398895100,10870,10870,10870,10870,0
20241024,165500,398895100,10870,10870,10870,10870,0
20241024,165400,398895100,10870,10870,10870,10870,0
20241024,165300,398895100,10870,10870,10870,10870,0
20241024,165200,398895100,10870,10870,10870,10870,0
20241024,165100,398895100,10870,10870,10870,10870,0
20241024,165000,398895100,10870,10870,10870,10870,0
20241024,164900,398895100,10870,10870,10870,10870,0
20241024,164800,398895100,10870,10870,10870,10870,0
20241024,164700,398895100,10870,10870,10870,10870,0
20241024,164600,398895100,10870,10870,10870,10870,0
20241024,164500,398895100,10870,10870,10870,10870,0
20241024,164400,398895100,10870,10870,10870,10870,0
20241024,164300,398895100,10870,10870,10870,10870,0
20241024,164200,398895100,10870,10870,10870,10870,0
20241024,164100,398895100,10870,10870,10870,10870,0
20241024,164000,398895100,10870,10870,10870,10870,0
20241024,163900,398895100,10870,10870,10870,10870,0
20241024,163800,398895100,10870,10870,10870,10870,0
20241024,163700,398895100,10870,10870,10870,10870,0
20241024,163600,398895100,10870,10870,10870,10870,0
20241024,163500,398895100,10870,10870,10870,10870,0
20241024,163400,398895100,10870,10870,10870,10870,0
20241024,163300,398895100,10870,10870,10870,10870,932
20241024,163200,398895100,10870,10870,10870,10870,0
20241024,163100,398895100,10870,10870,10870,10870,0
20241024,163000,398895100,10870,10870,10870,10870,0
20241024,162900,398895100,10870,10870,10870,10870,0
20241024,162800,398895100,10870,10870,10870,10870,0
20241024,162700,398895100,10870,10870,10870,10870,0
20241024,162600,398895100,10870,10870,10870,10870,0
20241024,162500,398895100,10870,10870,10870,10870,0
20241024,162400,398895100,10870,10870,10870,10870,0
20241024,162300,398895100,10870,10870,10870,10870,0
20241024,162200,398895100,10870,10870,10870,10870,0
20241024,162100,398895100,10870,10870,10870,10870,0
20241024,162000,398895100,10870,10870,10870,10870,0
20241024,161900,398895100,10870,10870,10870,10870,0
20241024,161800,398895100,10870,10870,10870,10870,0
20241024,161700,398895100,10870,10870,10870,10870,0
20241024,161600,398895100,10870,10870,10870,10870,0
20241024,161500,398895100,10870,10870,10870,10870,0
20241024,161400,398895100,10870,10870,10870,10870,0
20241024,161300,398895100,10870,10870,10870,10870,0
20241024,161200,398895100,10870,10870,10870,10870,0
20241024,161100,398895100,10870,10870,10870,10870,0
20241024,161000,398895100,10870,10870,10870,10870,0
20241024,160900,398895100,10870,10870,10870,10870,0
20241024,160800,398895100,10870,10870,10870,10870,0
20241024,160700,398895100,10870,10870,10870,10870,0
20241024,160600,398895100,10870,10870,10870,10870,0
20241024,160500,398895100,10870,10870,10870,10870,0
20241024,160400,398895100,10870,10870,10870,10870,0
20241024,160300,398895100,10870,10870,10870,10870,932
20241024,160200,398895100,10870,10870,10870,10870,0
20241024,160100,398895100,10870,10870,10870,10870,0
20241024,160000,398895100,10870,10870,10870,10870,0
20241024,155900,398895100,10870,10870,10870,10870,0
20241024,155800,398895100,10870,10870,10870,10870,0
20241024,155700,398895100,10870,10870,10870,10870,0
20241024,155600,398895100,10870,10870,10870,10870,0
20241024,155500,398895100,10870,10870,10870,10870,0
20241024,155400,398895100,10870,10870,10870,10870,0
20241024,155300,398895100,10870,10870,10870,10870,0
20241024,155200,398895100,10870,10870,10870,10870,0
20241024,155100,398895100,10870,10870,10870,10870,0
20241024,155000,398895100,10870,10870,10870,10870,0
20241024,154900,398895100,10870,10870,10870,10870,0
20241024,154800,398895100,10870,10870,10870,10870,0
20241024,154700,398895100,10870,10870,10870,10870,0
20241024,154600,398895100,10870,10870,10870,10870,0
20241024,154500,398895100,10870,10870,10870,10870,0
20241024,154400,398895100,10870,10870,10870,10870,0
20241024,154300,398895100,10870,10870,10870,10870,0
20241024,154200,398895100,10870,10870,10870,10870,0
20241024,154100,398895100,10870,10870,10870,10870,0
20241024,154000,398895100,10870,10870,10870,10870,0
20241024,153900,398895100,10870,10870,10870,10870,0
20241024,153800,398895100,10870,10870,10870,10870,0
20241024,153700,398895100,10870,10870,10870,10870,0
20241024,153600,398895100,10870,10870,10870,10870,0
20241024,153500,398895100,10870,10870,10870,10870,0
20241024,153400,398895100,10870,10870,10870,10870,0
20241024,153300,398895100,10870,10870,10870,10870,932
20241024,153200,398895100,10870,10870,10870,10870,0
20241024,153100,398895100,10870,10870,10870,10870,0
20241024,153000,398895100,10870,10870,10870,10870,932
20241024,152900,388764260,10790,10790,10790,10790,0
20241024,152800,388764260,10790,10790,10790,10790,0
20241024,152700,388764260,10790,10790,10790,10790,0
20241024,152600,388764260,10790,10790,10790,10790,0
20241024,152500,388764260,10790,10790,10790,10790,0
20241024,152400,388764260,10790,10790,10790,10790,0
20241024,152300,388764260,10790,10790,10790,10790,0
20241024,152200,388764260,10790,10790,10790,10790,0
20241024,152100,388764260,10790,10790,10790,10790,0
20241024,152000,388764260,10790,10790,10790,10790,0
20241024,151900,388764260,10790,10790,10800,10790,101
20241024,151800,387674450,10800,10800,10800,10800,4
20241024,151700,387631250,10800,10800,10800,10800,151
20241024,151600,386000450,10800,10790,10800,10790,6
20241024,151500,385935690,10790,10790,10790,10790,3
20241024,151400,385903320,10790,10790,10800,10790,581
20241024,151300,379634320,10790,10790,10790,10790,9
20241024,151200,379537210,10800,10790,10800,10790,5
20241024,151100,379483240,10790,10790,10790,10790,0
20241024,151000,379483240,10790,10790,10790,10790,37
20241024,150900,379084010,10790,10800,10800,10790,17
20241024,150800,378900440,10800,10800,10800,10800,4
20241024,150700,378857240,10800,10800,10800,10800,61
20241024,150600,378198440,10800,10800,10800,10800,3
20241024,150500,378166040,10800,10810,10810,10800,258
20241024,150400,375377140,10800,10820,10860,10800,8
20241024,150300,375290510,10820,10810,10860,10800,104
20241024,150200,374162200,10800,10800,10800,10800,4
20241024,150100,374119000,10800,10830,10830,10800,21
20241024,150000,373891710,10800,10800,10800,10790,12
20241024,145900,373762140,10780,10790,10790,10780,83
20241024,145800,372866910,10790,10790,10790,10790,3
20241024,145700,372834540,10800,10800,10800,10800,144
20241024,145600,371279340,10810,10810,10810,10810,14
20241024,145500,371128000,10820,10840,10840,10820,31
20241024,145400,370791980,10840,10850,10850,10830,77
20241024,145300,369957400,10850,10830,10850,10830,59
20241024,145200,369317310,10850,10830,10850,10830,86
20241024,145100,368384270,10850,10840,10850,10840,84
20241024,145000,367473110,10830,10830,10840,10830,94
20241024,144900,366454700,10810,10830,10830,10810,83
20241024,144800,365555870,10820,10830,10840,10820,75
20241024,144700,364743510,10830,10830,10830,10820,103
20241024,144600,363628050,10820,10830,10830,10820,78
20241024,144500,362783340,10830,10820,10830,10820,66
20241024,144400,362068920,10820,10830,10830,10810,89
20241024,144300,361105480,10830,10830,10830,10810,84
20241024,144200,360195820,10830,10820,10830,10810,98
20241024,144100,359134870,10820,10820,10820,10810,79
20241024,144000,358280120,10820,10820,10820,10800,65
20241024,143900,357576880,10830,10820,10830,10800,82
20241024,143800,356689410,10830,10830,10830,10800,113
20241024,143700,355465770,10830,10820,10830,10800,79
20241024,143600,354610890,10820,10820,10830,10820,79
20241024,143500,353755960,10820,10820,10830,10800,118
20241024,143400,352478920,10820,10820,10820,10800,72
20241024,143300,351699940,10820,10810,10820,10810,89
20241024,143200,350737000,10820,10820,10820,10800,114
20241024,143100,349503600,10810,10820,10820,10810,67
20241024,143000,348778670,10800,10820,10820,10800,55
20241024,142900,348183630,10800,10820,10820,10800,117
20241024,142800,346917900,10800,10820,10820,10800,70
20241024,142700,346160560,10800,10820,10820,10800,79
20241024,142600,345305840,10820,10810,10820,10800,109
20241024,142500,344127340,10800,10800,10800,10800,46
20241024,142400,343630540,10800,10800,10800,10780,56
20241024,142300,343025800,10800,10810,10810,10780,250
20241024,142200,340327350,10810,10810,10810,10790,88
20241024,142100,339376130,10810,10810,10810,10790,84
20241024,142000,338468150,10810,10810,10810,10790,81
20241024,141900,337592600,10800,10810,10810,10760,3807
20241024,141800,296567050,10810,10810,10810,10800,85
20241024,141700,295648230,10810,10810,10810,10800,104
20241024,141600,294524020,10810,10810,10810,10800,96
20241024,141500,293486290,10810,10800,10810,10800,70
20241024,141400,292729620,10810,10820,10820,10800,92
20241024,141300,291734740,10820,10800,10820,10800,83
20241024,141200,290836760,10820,10800,10820,10800,76
20241024,141100,290014500,10820,10800,10820,10800,89
20241024,141000,289051820,10790,10800,10800,10790,95
20241024,140900,288025850,10790,10820,10820,10790,130
20241024,140800,286621400,10820,10820,10820,10810,169
20241024,140700,284793510,10810,10820,10820,10810,245
20241024,140600,282144210,10820,10860,10860,10820,888
20241024,140500,272533360,10860,10860,10860,10840,105
20241024,140400,271393120,10860,10860,10860,10840,68
20241024,140300,270654700,10860,10860,10860,10840,58
20241024,140200,270024880,10860,10860,10860,10840,108
20241024,140100,268852280,10860,10860,10860,10840,101
20241024,140000,267755500,10860,10860,10860,10840,86
20241024,135900,266821600,10860,10850,10860,10840,104
20241024,135800,265692470,10850,10850,10850,10840,66
20241024,135700,264976400,10850,10850,10850,10840,58
20241024,135600,264347130,10850,10850,10850,10840,95
20241024,135500,263316410,10850,10850,10850,10840,61
20241024,135400,262654600,10850,10840,10850,10840,53
20241024,135300,262079590,10850,10850,10850,10840,104
20241024,135200,260951220,10850,10840,10850,10840,64
20241024,135100,260256850,10850,10850,10850,10850,84
20241024,135000,259345450,10840,10850,10850,10840,115
20241024,134900,258097730,10840,10850,10850,10840,68
20241024,134800,257359960,10840,10850,10850,10840,77
20241024,134700,256524550,10850,10850,10850,10840,96
20241024,134600,255482980,10840,10840,10840,10840,79
20241024,134500,254626620,10840,10840,10840,10820,89
20241024,134400,253661920,10840,10840,10840,10820,93
20241024,134300,252653860,10840,10840,10840,10820,78
20241024,134200,251808400,10840,10840,10840,10820,92
20241024,134100,250811200,10840,10840,10840,10840,103
20241024,134000,249694680,10840,10850,10850,10840,98
20241024,133900,248632170,10850,10850,10850,10850,63
20241024,133800,247948620,10850,10850,10850,10850,103
20241024,133700,246831070,10850,10860,10860,10850,93
20241024,133600,245821370,10860,10860,10860,10860,73
20241024,133500,245028590,10850,10850,10850,10850,83
20241024,133400,244128040,10850,10850,10870,10850,76
20241024,133300,243302810,10840,10870,10870,10840,107
20241024,133200,242140920,10870,10860,10870,10860,266
20241024,133100,239251410,10860,10860,10860,10860,78
20241024,133000,238404330,10860,10860,10860,10860,88
20241024,132900,237448650,10860,10860,10860,10860,105
20241024,132800,236308350,10860,10860,10860,10860,67
20241024,132700,235580730,10860,10860,10860,10860,69
20241024,132600,234831390,10860,10860,10860,10860,107
20241024,132500,233669370,10860,10820,10860,10820,429
20241024,132400,229022190,10810,10800,10810,10800,59
20241024,132300,228384440,10790,10790,10790,10790,24
20241024,132200,228125480,10790,10780,10790,10780,2216
20241024,132100,204236990,10770,10770,10770,10770,0
20241024,132000,204236990,10770,10770,10770,10770,0
20241024,131900,204236990,10770,10770,10770,10770,0
20241024,131800,204236990,10770,10770,10770,10770,0
20241024,131700,204236990,10770,10770,10770,10770,138
20241024,131600,202750730,10770,10770,10770,10770,0
20241024,131500,202750730,10770,10770,10770,10770,0
20241024,131400,202750730,10770,10770,10770,10770,0
20241024,131300,202750730,10770,10770,10770,10770,140
20241024,131200,201242930,10770,10770,10770,10770,0
20241024,131100,201242930,10770,10770,10770,10770,0
20241024,131000,201242930,10770,10770,10770,10770,0
20241024,130900,201242930,10770,10770,10770,10770,10
20241024,130800,201135230,10760,10760,10760,10760,2
20241024,130700,201113710,10770,10770,10770,10770,0
20241024,130600,201113710,10770,10770,10770,10770,0
20241024,130500,201113710,10770,10770,10770,10770,0
20241024,130400,201113710,10770,10770,10770,10770,3
20241024,130300,201081400,10770,10770,10770,10770,0
20241024,130200,201081400,10770,10770,10770,10770,31
20241024,130100,200747530,10770,10770,10770,10770,20
20241024,130000,200532130,10760,10760,10760,10760,26
20241024,125900,200252370,10760,10770,10770,10760,30
20241024,125800,199929560,10770,10770,10770,10770,2
20241024,125700,199908020,10770,10770,10770,10770,0
20241024,125600,199908020,10770,10770,10770,10770,414
20241024,125500,195449240,10770,10780,10780,10770,279
20241024,125400,192441910,10780,10780,10780,10780,100
20241024,125300,191363910,10780,10780,10780,10780,29
20241024,125200,191051290,10780,10780,10780,10780,112
20241024,125100,189843930,10780,10780,10780,10780,0
20241024,125000,189843930,10780,10780,10780,10780,144
20241024,124900,188291610,10770,10770,10770,10770,0
20241024,124800,188291610,10770,10770,10770,10770,5
20241024,124700,188237760,10770,10780,10780,10770,34
20241024,124600,187871530,10770,10770,10770,10770,0
20241024,124500,187871530,10770,10770,10770,10770,29
20241024,124400,187559200,10770,10770,10770,10770,250
20241024,124300,184866700,10770,10770,10770,10770,28
20241024,124200,184565140,10780,10780,10780,10780,0
20241024,124100,184565140,10780,10780,10780,10780,1
20241024,124000,184554360,10780,10770,10780,10770,164
20241024,123900,182786730,10770,10770,10770,10770,0
20241024,123800,182786730,10770,10770,10770,10770,29
20241024,123700,182474400,10780,10780,10780,10780,0
20241024,123600,182474400,10780,10780,10780,10780,1
20241024,123500,182463620,10770,10770,10770,10770,29
20241024,123400,182151290,10780,10780,10780,10780,0
20241024,123300,182151290,10780,10780,10780,10780,3
20241024,123200,182118950,10780,10780,10780,10780,137
20241024,123100,180642090,10770,10770,10770,10770,29
20241024,123000,180329760,10770,10770,10770,10770,0
20241024,122900,180329760,10770,10770,10770,10770,0
20241024,122800,180329760,10770,10770,10770,10770,29
20241024,122700,180017430,10770,10770,10770,10770,28
20241024,122600,179715870,10770,10770,10770,10770,29
20241024,122500,179403540,10770,10770,10770,10770,0
20241024,122400,179403540,10770,10770,10770,10770,0
20241024,122300,179403540,10770,10770,10770,10770,28
20241024,122200,179101980,10780,10780,10780,10780,0
20241024,122100,179101980,10780,10780,10780,10780,1
20241024,122000,179091200,10790,10790,10790,10790,0
20241024,121900,179091200,10790,10780,10790,10780,71
20241024,121800,178325780,10780,10780,10780,10780,140
20241024,121700,176816580,10780,10780,10780,10780,2
20241024,121600,176795020,10770,10770,10770,10770,29
20241024,121500,176482690,10780,10770,10780,10770,7
20241024,121400,176407240,10770,10770,10770,10770,29
20241024,121300,176094910,10780,10780,10780,10780,0
20241024,121200,176094910,10780,10780,10780,10780,440
20241024,121100,171351710,10770,10770,10770,10770,29
20241024,121000,171039380,10770,10770,10770,10770,0
20241024,120900,171039380,10770,10770,10770,10770,29
20241024,120800,170727050,10770,10770,10770,10770,0
20241024,120700,170727050,10770,10770,10770,10770,0
20241024,120600,170727050,10770,10770,10770,10770,29
20241024,120500,170414720,10770,10770,10770,10770,0
20241024,120400,170414720,10770,10770,10770,10770,28
20241024,120300,170113160,10770,10770,10770,10770,0
20241024,120200,170113160,10770,10770,10770,10770,29
20241024,120100,169800830,10770,10770,10770,10770,0
20241024,120000,169800830,10770,10770,10770,10770,0
20241024,115900,169800830,10770,10780,10780,10770,31
20241024,115800,169466940,10770,10770,10770,10770,41
20241024,115700,169025370,10770,10770,10770,10760,117
20241024,115600,167765570,10760,10760,10760,10760,0
20241024,115500,167765570,10760,10760,10760,10760,1
20241024,115400,167754810,10760,10770,10770,10760,30
20241024,115300,167432000,10760,10760,10760,10760,0
20241024,115200,167432000,10760,10760,10760,10760,29
20241024,115100,167119960,10770,10770,10770,10770,20
20241024,115000,166904560,10770,10770,10770,10770,3
20241024,114900,166872250,10770,10770,10770,10770,231
20241024,114800,164384380,10760,10760,10760,10760,0
20241024,114700,164384380,10760,10760,10760,10760,29
20241024,114600,164072340,10770,10770,10770,10770,0
20241024,114500,164072340,10770,10770,10780,10770,141
20241024,114400,162553580,10770,10770,10770,10770,179
20241024,114300,160625750,10760,10760,10760,10760,0
20241024,114200,160625750,10760,10760,10760,10760,29
20241024,114100,160313710,10760,10760,10760,10760,0
20241024,114000,160313710,10760,10760,10760,10760,29
20241024,113900,160001670,10770,10770,10770,10770,25
20241024,113800,159732420,10760,10760,10760,10760,100
20241024,113700,158656420,10760,10760,10760,10760,29
20241024,113600,158344380,10760,10760,10760,10760,41
20241024,113500,157903220,10760,10760,10760,10760,110
20241024,113400,156719620,10770,10770,10770,10770,698
20241024,113300,149202160,10760,10760,10760,10760,29
20241024,113200,148890120,10760,10760,10760,10760,0
20241024,113100,148890120,10760,10750,10760,10750,128
20241024,113000,147513440,10750,10750,10750,10750,520
20241024,112900,141923440,10750,10750,10750,10750,1
20241024,112800,141912690,10740,10740,10740,10740,29
20241024,112700,141601230,10750,10750,10750,10750,0
20241024,112600,141601230,10750,10750,10750,10750,0
20241024,112500,141601230,10750,10740,10750,10740,169
20241024,112400,139786160,10740,10740,10740,10740,452
20241024,112300,134931680,10740,10740,10740,10740,29
20241024,112200,134620220,10750,10750,10750,10750,0
20241024,112100,134620220,10750,10750,10750,10750,6
20241024,112000,134555720,10760,10750,10760,10750,32
20241024,111900,134211700,10750,10750,10750,10750,1
20241024,111800,134200950,10750,10750,10750,10750,29
20241024,111700,133889200,10750,10750,10750,10750,35
20241024,111600,133512950,10750,10750,10750,10750,29
20241024,111500,133201200,10760,10760,10760,10760,1
20241024,111400,133190440,10750,10750,10750,10750,0
20241024,111300,133190440,10750,10750,10750,10750,89
20241024,111200,132233690,10750,10750,10750,10750,0
20241024,111100,132233690,10750,10750,10750,10750,29
20241024,111000,131921940,10760,10760,10760,10760,371
20241024,110900,127929980,10760,10760,10760,10760,7
20241024,110800,127854660,10750,10750,10750,10750,29
20241024,110700,127542910,10750,10750,10750,10750,410
20241024,110600,123135410,10750,10750,10750,10750,28
20241024,110500,122834410,10750,10750,10750,10750,0
20241024,110400,122834410,10750,10750,10750,10750,29
20241024,110300,122522660,10750,10750,10750,10750,0
20241024,110200,122522660,10750,10750,10750,10750,0
20241024,110100,122522660,10750,10750,10750,10750,29
20241024,110000,122210910,10760,10760,10760,10760,1
20241024,105900,122200150,10750,10750,10750,10750,29
20241024,105800,121888400,10750,10750,10750,10750,0
20241024,105700,121888400,10750,10750,10750,10750,0
20241024,105600,121888400,10750,10760,10760,10750,30
20241024,105500,121565890,10750,10750,10750,10750,0
20241024,105400,121565890,10750,10750,10750,10750,29
20241024,105300,121254140,10760,10760,10760,10760,158
20241024,105200,119554060,10750,10750,10760,10750,31
20241024,105100,119220800,10760,10760,10760,10760,0
20241024,105000,119220800,10760,10760,10760,10760,184
20241024,104900,117240960,10760,10770,10770,10760,175
20241024,104800,115356770,10780,10790,10790,10780,406
20241024,104700,110979880,10780,10780,10780,10780,28
20241024,104600,110678040,10780,10780,10780,10780,0
20241024,104500,110678040,10780,10780,10780,10780,300
20241024,104400,107444040,10790,10790,10790,10780,410
20241024,104300,103023540,10790,10790,10790,10790,350
20241024,104200,99247040,10790,10790,10790,10790,29
20241024,104100,98934130,10790,10790,10790,10790,0
20241024,104000,98934130,10790,10790,10790,10790,6
20241024,103900,98869390,10790,10790,10790,10790,29
20241024,103800,98556480,10790,10790,10790,10790,0
20241024,103700,98556480,10790,10790,10790,10790,29
20241024,103600,98243570,10800,10800,10800,10800,1
20241024,103500,98232770,10790,10790,10790,10790,29
20241024,103400,97919860,10800,10800,10800,10800,0
20241024,103300,97919860,10800,10800,10800,10800,10
20241024,103200,97811860,10790,10790,10790,10790,29
20241024,103100,97498950,10790,10790,10790,10790,458
20241024,103000,92557130,10790,10790,10790,10790,29
20241024,102900,92244220,10790,10790,10790,10790,0
20241024,102800,92244220,10790,10790,10790,10790,0
20241024,102700,92244220,10790,10800,10800,10790,30
20241024,102600,91920500,10800,10800,10800,10800,0
20241024,102500,91920500,10800,10800,10800,10790,50
20241024,102400,91380790,10800,10800,10800,10800,0
20241024,102300,91380790,10800,10800,10800,10800,0
20241024,102200,91380790,10800,10800,10800,10800,112
20241024,102100,90171190,10800,10800,10800,10800,124
20241024,102000,88831990,10800,10800,10800,10800,29
20241024,101900,88518790,10800,10800,10800,10800,0
20241024,101800,88518790,10800,10810,10810,10800,31
20241024,101700,88183970,10810,10810,10810,10810,2
20241024,101600,88162350,10800,10800,10800,10800,5
20241024,101500,88108350,10800,10810,10810,10800,109
20241024,101400,86930350,10800,10800,10800,10800,0
20241024,101300,86930350,10800,10800,10800,10800,29
20241024,101200,86617150,10800,10800,10800,10800,0
20241024,101100,86617150,10800,10800,10800,10800,29
20241024,101000,86303950,10810,10810,10810,10810,0
20241024,100900,86303950,10810,10810,10810,10810,1
20241024,100800,86293140,10810,10810,10810,10800,78
20241024,100700,85450240,10810,10810,10810,10810,0
20241024,100600,85450240,10810,10810,10810,10810,2
20241024,100500,85428620,10820,10820,10820,10820,1
20241024,100400,85417800,10800,10810,10810,10800,789
20241024,100300,76893380,10800,10810,10810,10800,33
20241024,100200,76536940,10810,10810,10810,10810,0
20241024,100100,76536940,10810,10810,10810,10810,0
20241024,100000,76536940,10810,10800,10810,10800,1360
20241024,095900,61848830,10790,10790,10790,10790,0
20241024,095800,61848830,10790,10790,10790,10790,29
20241024,095700,61535920,10790,10790,10790,10790,0
20241024,095600,61535920,10790,10780,10790,10780,123
20241024,095500,60209040,10790,10790,10790,10790,6
20241024,095400,60144300,10800,10800,10800,10800,0
20241024,095300,60144300,10800,10800,10800,10800,1
20241024,095200,60133500,10780,10780,10780,10780,0
20241024,095100,60133500,10780,10780,10780,10780,29
20241024,095000,59820880,10790,10800,10800,10790,574
20241024,094900,53627320,10800,10790,10800,10790,442
20241024,094800,48858110,10790,10780,10790,10780,100
20241024,094700,47779710,10770,10760,10770,10760,400
20241024,094600,43475310,10760,10760,10760,10760,29
20241024,094500,43163270,10750,10760,10760,10750,50
20241024,094400,42625750,10760,10770,10770,10760,49
20241024,094300,42098310,10760,10760,10760,10760,1
20241024,094200,42087550,10760,10750,10760,10750,38
20241024,094100,41678960,10760,10760,10760,10760,210
20241024,094000,39419360,10760,10760,10760,10760,1
20241024,093900,39408600,10750,10760,10760,10750,34
20241024,093800,39043050,10750,10750,10750,10750,0
20241024,093700,39043050,10750,10750,10750,10750,29
20241024,093600,38731300,10760,10760,10760,10760,10
20241024,093500,38623700,10760,10760,10760,10760,1
20241024,093400,38612940,10750,10760,10760,10750,33
20241024,093300,38258150,10750,10750,10750,10750,450
20241024,093200,33420650,10760,10760,10760,10750,37
20241024,093100,33022820,10760,10760,10760,10760,7
20241024,093000,32947500,10760,10770,10770,10760,132
20241024,092900,31527170,10770,10770,10770,10760,301
20241024,092800,28288210,10770,10770,10770,10770,49
20241024,092700,27760480,10770,10780,10780,10770,233
20241024,092600,25251060,10780,10780,10780,10780,0
20241024,092500,25251060,10780,10770,10780,10770,30
20241024,092400,24927950,10770,10770,10770,10770,0
20241024,092300,24927950,10770,10770,10770,10770,0
20241024,092200,24927950,10770,10770,10780,10770,402
20241024,092100,20598230,10780,10780,10780,10780,0
20241024,092000,20598230,10780,10780,10780,10780,0
20241024,091900,20598230,10780,10780,10780,10780,0
20241024,091800,20598230,10780,10790,10790,10780,208
20241024,091700,18355900,10800,10800,10800,10800,0
20241024,091600,18355900,10800,10780,10800,10770,97
20241024,091500,17310430,10780,10780,10780,10780,1
20241024,091400,17299650,10790,10780,10790,10780,1000
20241024,091300,6509720,10780,10780,10780,10780,22
20241024,091200,6272560,10790,10790,10790,10790,10
20241024,091100,6164660,10790,10790,10790,10790,11
20241024,091000,6045970,10780,10790,10800,10780,35
20241024,090900,5668290,10790,10800,10800,10790,292
20241024,090800,2517560,10790,10790,10790,10790,17
20241024,090700,2334130,10800,10800,10800,10800,1
20241024,090600,2323330,10800,10780,10800,10780,58
20241024,090500,1696970,10800,10800,10800,10800,0
20241024,090400,1696970,10800,10810,10810,10800,7
20241024,090300,1621310,10820,10820,10820,10820,0
20241024,090200,1621310,10820,10800,10820,10760,47
20241024,090100,1113900,10800,10800,10800,10800,0
20241024,090000,1113900,10800,10820,10820,10800,103