KissMeData/219420/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204500,137632275,4285,4285,4285,4285,1113
20241024,204400,137632275,4285,4285,4285,4285,0
20241024,204300,137632275,4285,4285,4285,4285,0
20241024,204200,137632275,4285,4285,4285,4285,0
20241024,204100,137632275,4285,4285,4285,4285,0
20241024,204000,137632275,4285,4285,4285,4285,0
20241024,203900,137632275,4285,4285,4285,4285,0
20241024,203800,137632275,4285,4285,4285,4285,0
20241024,203700,137632275,4285,4285,4285,4285,0
20241024,203600,137632275,4285,4285,4285,4285,0
20241024,203500,137632275,4285,4285,4285,4285,0
20241024,203400,137632275,4285,4285,4285,4285,0
20241024,203300,137632275,4285,4285,4285,4285,0
20241024,203200,137632275,4285,4285,4285,4285,0
20241024,203100,137632275,4285,4285,4285,4285,0
20241024,203000,137632275,4285,4285,4285,4285,0
20241024,202900,137632275,4285,4285,4285,4285,0
20241024,202800,137632275,4285,4285,4285,4285,0
20241024,202700,137632275,4285,4285,4285,4285,0
20241024,202600,137632275,4285,4285,4285,4285,0
20241024,202500,137632275,4285,4285,4285,4285,0
20241024,202400,137632275,4285,4285,4285,4285,0
20241024,202300,137632275,4285,4285,4285,4285,0
20241024,202200,137632275,4285,4285,4285,4285,0
20241024,202100,137632275,4285,4285,4285,4285,0
20241024,202000,137632275,4285,4285,4285,4285,0
20241024,201900,137632275,4285,4285,4285,4285,0
20241024,201800,137632275,4285,4285,4285,4285,0
20241024,201700,137632275,4285,4285,4285,4285,0
20241024,201600,137632275,4285,4285,4285,4285,0
20241024,201500,137632275,4285,4285,4285,4285,1113
20241024,201400,137632275,4285,4285,4285,4285,0
20241024,201300,137632275,4285,4285,4285,4285,0
20241024,201200,137632275,4285,4285,4285,4285,0
20241024,201100,137632275,4285,4285,4285,4285,0
20241024,201000,137632275,4285,4285,4285,4285,0
20241024,200900,137632275,4285,4285,4285,4285,0
20241024,200800,137632275,4285,4285,4285,4285,0
20241024,200700,137632275,4285,4285,4285,4285,0
20241024,200600,137632275,4285,4285,4285,4285,0
20241024,200500,137632275,4285,4285,4285,4285,0
20241024,200400,137632275,4285,4285,4285,4285,0
20241024,200300,137632275,4285,4285,4285,4285,0
20241024,200200,137632275,4285,4285,4285,4285,0
20241024,200100,137632275,4285,4285,4285,4285,0
20241024,200000,137632275,4285,4285,4285,4285,0
20241024,195900,137632275,4285,4285,4285,4285,0
20241024,195800,137632275,4285,4285,4285,4285,0
20241024,195700,137632275,4285,4285,4285,4285,0
20241024,195600,137632275,4285,4285,4285,4285,0
20241024,195500,137632275,4285,4285,4285,4285,0
20241024,195400,137632275,4285,4285,4285,4285,0
20241024,195300,137632275,4285,4285,4285,4285,0
20241024,195200,137632275,4285,4285,4285,4285,0
20241024,195100,137632275,4285,4285,4285,4285,0
20241024,195000,137632275,4285,4285,4285,4285,0
20241024,194900,137632275,4285,4285,4285,4285,0
20241024,194800,137632275,4285,4285,4285,4285,0
20241024,194700,137632275,4285,4285,4285,4285,0
20241024,194600,137632275,4285,4285,4285,4285,0
20241024,194500,137632275,4285,4285,4285,4285,1113
20241024,194400,137632275,4285,4285,4285,4285,0
20241024,194300,137632275,4285,4285,4285,4285,0
20241024,194200,137632275,4285,4285,4285,4285,0
20241024,194100,137632275,4285,4285,4285,4285,0
20241024,194000,137632275,4285,4285,4285,4285,0
20241024,193900,137632275,4285,4285,4285,4285,0
20241024,193800,137632275,4285,4285,4285,4285,0
20241024,193700,137632275,4285,4285,4285,4285,0
20241024,193600,137632275,4285,4285,4285,4285,0
20241024,193500,137632275,4285,4285,4285,4285,0
20241024,193400,137632275,4285,4285,4285,4285,0
20241024,193300,137632275,4285,4285,4285,4285,0
20241024,193200,137632275,4285,4285,4285,4285,0
20241024,193100,137632275,4285,4285,4285,4285,0
20241024,193000,137632275,4285,4285,4285,4285,0
20241024,192900,137632275,4285,4285,4285,4285,0
20241024,192800,137632275,4285,4285,4285,4285,0
20241024,192700,137632275,4285,4285,4285,4285,0
20241024,192600,137632275,4285,4285,4285,4285,0
20241024,192500,137632275,4285,4285,4285,4285,0
20241024,192400,137632275,4285,4285,4285,4285,0
20241024,192300,137632275,4285,4285,4285,4285,0
20241024,192200,137632275,4285,4285,4285,4285,0
20241024,192100,137632275,4285,4285,4285,4285,0
20241024,192000,137632275,4285,4285,4285,4285,0
20241024,191900,137632275,4285,4285,4285,4285,0
20241024,191800,137632275,4285,4285,4285,4285,0
20241024,191700,137632275,4285,4285,4285,4285,0
20241024,191600,137632275,4285,4285,4285,4285,0
20241024,191500,137632275,4285,4285,4285,4285,1113
20241024,191400,137632275,4285,4285,4285,4285,0
20241024,191300,137632275,4285,4285,4285,4285,0
20241024,191200,137632275,4285,4285,4285,4285,0
20241024,191100,137632275,4285,4285,4285,4285,0
20241024,191000,137632275,4285,4285,4285,4285,0
20241024,190900,137632275,4285,4285,4285,4285,0
20241024,190800,137632275,4285,4285,4285,4285,0
20241024,190700,137632275,4285,4285,4285,4285,0
20241024,190600,137632275,4285,4285,4285,4285,0
20241024,190500,137632275,4285,4285,4285,4285,0
20241024,190400,137632275,4285,4285,4285,4285,0
20241024,190300,137632275,4285,4285,4285,4285,0
20241024,190200,137632275,4285,4285,4285,4285,0
20241024,190100,137632275,4285,4285,4285,4285,0
20241024,190000,137632275,4285,4285,4285,4285,0
20241024,185900,137632275,4285,4285,4285,4285,0
20241024,185800,137632275,4285,4285,4285,4285,0
20241024,185700,137632275,4285,4285,4285,4285,0
20241024,185600,137632275,4285,4285,4285,4285,0
20241024,185500,137632275,4285,4285,4285,4285,0
20241024,185400,137632275,4285,4285,4285,4285,0
20241024,185300,137632275,4285,4285,4285,4285,0
20241024,185200,137632275,4285,4285,4285,4285,0
20241024,185100,137632275,4285,4285,4285,4285,0
20241024,185000,137632275,4285,4285,4285,4285,0
20241024,184900,137632275,4285,4285,4285,4285,0
20241024,184800,137632275,4285,4285,4285,4285,0
20241024,184700,137632275,4285,4285,4285,4285,0
20241024,184600,137632275,4285,4285,4285,4285,0
20241024,184500,137632275,4285,4285,4285,4285,1113
20241024,184400,137632275,4285,4285,4285,4285,0
20241024,184300,137632275,4285,4285,4285,4285,0
20241024,184200,137632275,4285,4285,4285,4285,0
20241024,184100,137632275,4285,4285,4285,4285,0
20241024,184000,137632275,4285,4285,4285,4285,0
20241024,183900,137632275,4285,4285,4285,4285,0
20241024,183800,137632275,4285,4285,4285,4285,0
20241024,183700,137632275,4285,4285,4285,4285,0
20241024,183600,137632275,4285,4285,4285,4285,0
20241024,183500,137632275,4285,4285,4285,4285,0
20241024,183400,137632275,4285,4285,4285,4285,0
20241024,183300,137632275,4285,4285,4285,4285,0
20241024,183200,137632275,4285,4285,4285,4285,0
20241024,183100,137632275,4285,4285,4285,4285,0
20241024,183000,137632275,4285,4285,4285,4285,0
20241024,182900,137632275,4285,4285,4285,4285,0
20241024,182800,137632275,4285,4285,4285,4285,0
20241024,182700,137632275,4285,4285,4285,4285,0
20241024,182600,137632275,4285,4285,4285,4285,0
20241024,182500,137632275,4285,4285,4285,4285,0
20241024,182400,137632275,4285,4285,4285,4285,0
20241024,182300,137632275,4285,4285,4285,4285,0
20241024,182200,137632275,4285,4285,4285,4285,0
20241024,182100,137632275,4285,4285,4285,4285,0
20241024,182000,137632275,4285,4285,4285,4285,0
20241024,181900,137632275,4285,4285,4285,4285,0
20241024,181800,137632275,4285,4285,4285,4285,0
20241024,181700,137632275,4285,4285,4285,4285,0
20241024,181600,137632275,4285,4285,4285,4285,0
20241024,181500,137632275,4285,4285,4285,4285,1113
20241024,181400,137632275,4285,4285,4285,4285,0
20241024,181300,137632275,4285,4285,4285,4285,0
20241024,181200,137632275,4285,4285,4285,4285,0
20241024,181100,137632275,4285,4285,4285,4285,0
20241024,181000,137632275,4285,4285,4285,4285,0
20241024,180900,137632275,4285,4285,4285,4285,0
20241024,180800,137632275,4285,4285,4285,4285,0
20241024,180700,137632275,4285,4285,4285,4285,0
20241024,180600,137632275,4285,4285,4285,4285,0
20241024,180500,137632275,4285,4285,4285,4285,0
20241024,180400,137632275,4285,4285,4285,4285,0
20241024,180300,137632275,4285,4285,4285,4285,0
20241024,180200,137632275,4285,4285,4285,4285,0
20241024,180100,137632275,4285,4285,4285,4285,0
20241024,180000,137632275,4285,4285,4285,4285,0
20241024,175900,137632275,4285,4285,4285,4285,0
20241024,175800,137632275,4285,4285,4285,4285,0
20241024,175700,137632275,4285,4285,4285,4285,0
20241024,175600,137632275,4285,4285,4285,4285,0
20241024,175500,137632275,4285,4285,4285,4285,0
20241024,175400,137632275,4285,4285,4285,4285,0
20241024,175300,137632275,4285,4285,4285,4285,0
20241024,175200,137632275,4285,4285,4285,4285,0
20241024,175100,137632275,4285,4285,4285,4285,0
20241024,175000,137632275,4285,4285,4285,4285,0
20241024,174900,137632275,4285,4285,4285,4285,0
20241024,174800,137632275,4285,4285,4285,4285,0
20241024,174700,137632275,4285,4285,4285,4285,0
20241024,174600,137632275,4285,4285,4285,4285,0
20241024,174500,137632275,4285,4285,4285,4285,1113
20241024,174400,137632275,4285,4285,4285,4285,0
20241024,174300,137632275,4285,4285,4285,4285,0
20241024,174200,137632275,4285,4285,4285,4285,0
20241024,174100,137632275,4285,4285,4285,4285,0
20241024,174000,137632275,4285,4285,4285,4285,0
20241024,173900,137632275,4285,4285,4285,4285,0
20241024,173800,137632275,4285,4285,4285,4285,0
20241024,173700,137632275,4285,4285,4285,4285,0
20241024,173600,137632275,4285,4285,4285,4285,0
20241024,173500,137632275,4285,4285,4285,4285,0
20241024,173400,137632275,4285,4285,4285,4285,0
20241024,173300,137632275,4285,4285,4285,4285,0
20241024,173200,137632275,4285,4285,4285,4285,0
20241024,173100,137632275,4285,4285,4285,4285,0
20241024,173000,137632275,4285,4285,4285,4285,0
20241024,172900,137632275,4285,4285,4285,4285,0
20241024,172800,137632275,4285,4285,4285,4285,0
20241024,172700,137632275,4285,4285,4285,4285,0
20241024,172600,137632275,4285,4285,4285,4285,0
20241024,172500,137632275,4285,4285,4285,4285,0
20241024,172400,137632275,4285,4285,4285,4285,0
20241024,172300,137632275,4285,4285,4285,4285,0
20241024,172200,137632275,4285,4285,4285,4285,0
20241024,172100,137632275,4285,4285,4285,4285,0
20241024,172000,137632275,4285,4285,4285,4285,0
20241024,171900,137632275,4285,4285,4285,4285,0
20241024,171800,137632275,4285,4285,4285,4285,0
20241024,171700,137632275,4285,4285,4285,4285,0
20241024,171600,137632275,4285,4285,4285,4285,0
20241024,171500,137632275,4285,4285,4285,4285,1113
20241024,171400,137632275,4285,4285,4285,4285,0
20241024,171300,137632275,4285,4285,4285,4285,0
20241024,171200,137632275,4285,4285,4285,4285,0
20241024,171100,137632275,4285,4285,4285,4285,0
20241024,171000,137632275,4285,4285,4285,4285,0
20241024,170900,137632275,4285,4285,4285,4285,0
20241024,170800,137632275,4285,4285,4285,4285,0
20241024,170700,137632275,4285,4285,4285,4285,0
20241024,170600,137632275,4285,4285,4285,4285,0
20241024,170500,137632275,4285,4285,4285,4285,0
20241024,170400,137632275,4285,4285,4285,4285,0
20241024,170300,137632275,4285,4285,4285,4285,0
20241024,170200,137632275,4285,4285,4285,4285,0
20241024,170100,137632275,4285,4285,4285,4285,0
20241024,170000,137632275,4285,4285,4285,4285,0
20241024,165900,137632275,4285,4285,4285,4285,0
20241024,165800,137632275,4285,4285,4285,4285,0
20241024,165700,137632275,4285,4285,4285,4285,0
20241024,165600,137632275,4285,4285,4285,4285,0
20241024,165500,137632275,4285,4285,4285,4285,0
20241024,165400,137632275,4285,4285,4285,4285,0
20241024,165300,137632275,4285,4285,4285,4285,0
20241024,165200,137632275,4285,4285,4285,4285,0
20241024,165100,137632275,4285,4285,4285,4285,0
20241024,165000,137632275,4285,4285,4285,4285,0
20241024,164900,137632275,4285,4285,4285,4285,0
20241024,164800,137632275,4285,4285,4285,4285,0
20241024,164700,137632275,4285,4285,4285,4285,0
20241024,164600,137632275,4285,4285,4285,4285,0
20241024,164500,137632275,4285,4285,4285,4285,1113
20241024,164400,137632275,4285,4285,4285,4285,0
20241024,164300,137632275,4285,4285,4285,4285,0
20241024,164200,137632275,4285,4285,4285,4285,0
20241024,164100,137632275,4285,4285,4285,4285,0
20241024,164000,137632275,4285,4285,4285,4285,0
20241024,163900,137632275,4285,4285,4285,4285,0
20241024,163800,137632275,4285,4285,4285,4285,0
20241024,163700,137632275,4285,4285,4285,4285,0
20241024,163600,137632275,4285,4285,4285,4285,0
20241024,163500,137632275,4285,4285,4285,4285,0
20241024,163400,137632275,4285,4285,4285,4285,0
20241024,163300,137632275,4285,4285,4285,4285,0
20241024,163200,137632275,4285,4285,4285,4285,0
20241024,163100,137632275,4285,4285,4285,4285,0
20241024,163000,137632275,4285,4285,4285,4285,0
20241024,162900,137632275,4285,4285,4285,4285,0
20241024,162800,137632275,4285,4285,4285,4285,0
20241024,162700,137632275,4285,4285,4285,4285,0
20241024,162600,137632275,4285,4285,4285,4285,0
20241024,162500,137632275,4285,4285,4285,4285,0
20241024,162400,137632275,4285,4285,4285,4285,0
20241024,162300,137632275,4285,4285,4285,4285,0
20241024,162200,137632275,4285,4285,4285,4285,0
20241024,162100,137632275,4285,4285,4285,4285,0
20241024,162000,137632275,4285,4285,4285,4285,0
20241024,161900,137632275,4285,4285,4285,4285,0
20241024,161800,137632275,4285,4285,4285,4285,0
20241024,161700,137632275,4285,4285,4285,4285,0
20241024,161600,137632275,4285,4285,4285,4285,0
20241024,161500,137632275,4285,4285,4285,4285,1113
20241024,161400,137632275,4285,4285,4285,4285,0
20241024,161300,137632275,4285,4285,4285,4285,0
20241024,161200,137632275,4285,4285,4285,4285,0
20241024,161100,137632275,4285,4285,4285,4285,0
20241024,161000,137632275,4285,4285,4285,4285,0
20241024,160900,137632275,4285,4285,4285,4285,0
20241024,160800,137632275,4285,4285,4285,4285,0
20241024,160700,137632275,4285,4285,4285,4285,0
20241024,160600,137632275,4285,4285,4285,4285,0
20241024,160500,137632275,4285,4285,4285,4285,0
20241024,160400,137632275,4285,4285,4285,4285,0
20241024,160300,137632275,4285,4285,4285,4285,0
20241024,160200,137632275,4285,4285,4285,4285,0
20241024,160100,137632275,4285,4285,4285,4285,0
20241024,160000,137632275,4285,4285,4285,4285,0
20241024,155900,137632275,4285,4285,4285,4285,0
20241024,155800,137632275,4285,4285,4285,4285,0
20241024,155700,137632275,4285,4285,4285,4285,0
20241024,155600,137632275,4285,4285,4285,4285,0
20241024,155500,137632275,4285,4285,4285,4285,0
20241024,155400,137632275,4285,4285,4285,4285,0
20241024,155300,137632275,4285,4285,4285,4285,0
20241024,155200,137632275,4285,4285,4285,4285,0
20241024,155100,137632275,4285,4285,4285,4285,0
20241024,155000,137632275,4285,4285,4285,4285,0
20241024,154900,137632275,4285,4285,4285,4285,0
20241024,154800,137632275,4285,4285,4285,4285,0
20241024,154700,137632275,4285,4285,4285,4285,0
20241024,154600,137632275,4285,4285,4285,4285,0
20241024,154500,137632275,4285,4285,4285,4285,1113
20241024,154400,137632275,4285,4285,4285,4285,0
20241024,154300,137632275,4285,4285,4285,4285,0
20241024,154200,137632275,4285,4285,4285,4285,0
20241024,154100,137632275,4285,4285,4285,4285,0
20241024,154000,137632275,4285,4285,4285,4285,0
20241024,153900,137632275,4285,4285,4285,4285,0
20241024,153800,137632275,4285,4285,4285,4285,0
20241024,153700,137632275,4285,4285,4285,4285,0
20241024,153600,137632275,4285,4285,4285,4285,0
20241024,153500,137632275,4285,4285,4285,4285,0
20241024,153400,137632275,4285,4285,4285,4285,0
20241024,153300,137632275,4285,4285,4285,4285,0
20241024,153200,137632275,4285,4285,4285,4285,0
20241024,153100,137632275,4285,4285,4285,4285,0
20241024,153000,137632275,4285,4285,4285,4285,1113
20241024,152900,132863070,4305,4305,4305,4305,0
20241024,152800,132863070,4305,4305,4305,4305,0
20241024,152700,132863070,4305,4305,4305,4305,0
20241024,152600,132863070,4305,4305,4305,4305,0
20241024,152500,132863070,4305,4305,4305,4305,0
20241024,152400,132863070,4305,4305,4305,4305,0
20241024,152300,132863070,4305,4305,4305,4305,0
20241024,152200,132863070,4305,4305,4305,4305,0
20241024,152100,132863070,4305,4305,4305,4305,0
20241024,152000,132863070,4305,4305,4305,4305,0
20241024,151900,132863070,4305,4305,4305,4280,30
20241024,151800,132734620,4280,4305,4305,4280,36
20241024,151700,132580290,4305,4305,4305,4305,0
20241024,151600,132580290,4305,4305,4305,4305,0
20241024,151500,132580290,4305,4275,4305,4275,816
20241024,151400,129091860,4310,4310,4310,4310,2
20241024,151300,129083240,4275,4280,4280,4275,400
20241024,151200,127373040,4275,4280,4280,4275,900
20241024,151100,123524990,4280,4280,4280,4280,106
20241024,151000,123071310,4315,4285,4320,4285,900
20241024,150900,119197570,4280,4280,4280,4280,38
20241024,150800,119034930,4280,4280,4280,4280,0
20241024,150700,119034930,4280,4280,4280,4280,0
20241024,150600,119034930,4280,4280,4280,4280,0
20241024,150500,119034930,4280,4285,4285,4280,200
20241024,150400,118178465,4285,4285,4285,4285,0
20241024,150300,118178465,4285,4285,4285,4285,0
20241024,150200,118178465,4285,4285,4285,4285,2
20241024,150100,118169895,4280,4280,4280,4280,0
20241024,150000,118169895,4280,4280,4280,4280,0
20241024,145900,118169895,4280,4280,4280,4280,0
20241024,145800,118169895,4280,4280,4280,4280,0
20241024,145700,118169895,4280,4280,4280,4280,0
20241024,145600,118169895,4280,4280,4280,4280,1069
20241024,145500,113594575,4280,4285,4285,4280,1159
20241024,145400,108633635,4285,4290,4290,4285,500
20241024,145300,106490415,4290,4290,4290,4290,2
20241024,145200,106481835,4290,4290,4290,4290,0
20241024,145100,106481835,4290,4290,4290,4290,9
20241024,145000,106443225,4290,4285,4290,4285,222
20241024,144900,105490955,4295,4290,4295,4285,289
20241024,144800,104252475,4290,4295,4295,4290,1178
20241024,144700,99197275,4295,4295,4295,4295,22
20241024,144600,99102785,4295,4295,4295,4295,0
20241024,144500,99102785,4295,4295,4295,4295,0
20241024,144400,99102785,4295,4295,4295,4295,0
20241024,144300,99102785,4295,4295,4295,4295,0
20241024,144200,99102785,4295,4295,4295,4295,0
20241024,144100,99102785,4295,4295,4295,4295,3
20241024,144000,99089900,4295,4295,4295,4295,371
20241024,143900,97496455,4295,4295,4295,4295,0
20241024,143800,97496455,4295,4295,4295,4295,91
20241024,143700,97105610,4295,4295,4295,4295,203
20241024,143600,96233725,4300,4300,4300,4300,2
20241024,143500,96225125,4300,4300,4300,4300,224
20241024,143400,95261925,4315,4315,4315,4315,23
20241024,143300,95162680,4315,4300,4315,4300,4
20241024,143200,95145435,4320,4320,4320,4320,0
20241024,143100,95145435,4320,4320,4320,4320,0
20241024,143000,95145435,4320,4320,4320,4320,0
20241024,142900,95145435,4320,4320,4320,4320,0
20241024,142800,95145435,4320,4320,4320,4320,0
20241024,142700,95145435,4320,4320,4320,4320,0
20241024,142600,95145435,4320,4320,4320,4320,0
20241024,142500,95145435,4320,4320,4320,4320,0
20241024,142400,95145435,4320,4320,4320,4320,10
20241024,142300,95102235,4320,4320,4320,4320,20
20241024,142200,95015835,4320,4320,4320,4320,20
20241024,142100,94929435,4320,4320,4320,4320,0
20241024,142000,94929435,4320,4320,4320,4320,0
20241024,141900,94929435,4320,4320,4320,4320,0
20241024,141800,94929435,4320,4320,4320,4320,0
20241024,141700,94929435,4320,4320,4320,4320,0
20241024,141600,94929435,4320,4320,4320,4320,0
20241024,141500,94929435,4320,4320,4320,4320,0
20241024,141400,94929435,4320,4320,4320,4320,0
20241024,141300,94929435,4320,4320,4320,4320,6
20241024,141200,94903515,4320,4320,4320,4320,0
20241024,141100,94903515,4320,4320,4320,4320,100
20241024,141000,94471515,4320,4320,4320,4320,0
20241024,140900,94471515,4320,4300,4320,4300,2
20241024,140800,94462895,4300,4300,4300,4300,0
20241024,140700,94462895,4300,4300,4300,4300,0
20241024,140600,94462895,4300,4300,4300,4300,0
20241024,140500,94462895,4300,4300,4300,4300,88
20241024,140400,94084495,4305,4305,4305,4305,2
20241024,140300,94075885,4305,4305,4305,4305,18
20241024,140200,93998395,4305,4305,4305,4305,70
20241024,140100,93697045,4310,4310,4310,4310,1
20241024,140000,93692735,4320,4320,4320,4320,0
20241024,135900,93692735,4320,4320,4320,4320,0
20241024,135800,93692735,4320,4320,4320,4320,0
20241024,135700,93692735,4320,4320,4320,4320,30
20241024,135600,93563135,4320,4320,4320,4320,0
20241024,135500,93563135,4320,4320,4320,4320,0
20241024,135400,93563135,4320,4315,4320,4315,500
20241024,135300,91403345,4300,4300,4300,4300,0
20241024,135200,91403345,4300,4300,4300,4300,0
20241024,135100,91403345,4300,4315,4315,4300,11
20241024,135000,91355985,4300,4300,4300,4300,0
20241024,134900,91355985,4300,4300,4300,4300,0
20241024,134800,91355985,4300,4300,4300,4300,0
20241024,134700,91355985,4300,4300,4300,4300,0
20241024,134600,91355985,4300,4300,4300,4300,0
20241024,134500,91355985,4300,4300,4300,4300,0
20241024,134400,91355985,4300,4300,4300,4300,0
20241024,134300,91355985,4300,4325,4325,4300,51
20241024,134200,91136495,4325,4325,4325,4325,0
20241024,134100,91136495,4325,4325,4325,4325,0
20241024,134000,91136495,4325,4325,4325,4325,1155
20241024,133900,86141120,4325,4325,4325,4325,0
20241024,133800,86141120,4325,4325,4325,4325,0
20241024,133700,86141120,4325,4325,4325,4325,0
20241024,133600,86141120,4325,4325,4325,4325,0
20241024,133500,86141120,4325,4325,4325,4325,0
20241024,133400,86141120,4325,4325,4325,4325,0
20241024,133300,86141120,4325,4325,4325,4325,0
20241024,133200,86141120,4325,4325,4325,4325,0
20241024,133100,86141120,4325,4325,4325,4325,0
20241024,133000,86141120,4325,4325,4325,4325,0
20241024,132900,86141120,4325,4325,4325,4325,0
20241024,132800,86141120,4325,4325,4325,4325,0
20241024,132700,86141120,4325,4325,4325,4325,0
20241024,132600,86141120,4325,4325,4325,4325,0
20241024,132500,86141120,4325,4325,4325,4325,0
20241024,132400,86141120,4325,4325,4325,4325,0
20241024,132300,86141120,4325,4325,4325,4325,0
20241024,132200,86141120,4325,4325,4325,4325,0
20241024,132100,86141120,4325,4325,4325,4325,0
20241024,132000,86141120,4325,4325,4325,4325,0
20241024,131900,86141120,4325,4325,4325,4325,0
20241024,131800,86141120,4325,4325,4325,4325,1
20241024,131700,86136795,4300,4300,4300,4300,0
20241024,131600,86136795,4300,4300,4300,4300,0
20241024,131500,86136795,4300,4300,4300,4300,0
20241024,131400,86136795,4300,4300,4300,4300,0
20241024,131300,86136795,4300,4330,4330,4300,2477
20241024,131200,75476220,4310,4310,4310,4310,0
20241024,131100,75476220,4310,4310,4310,4310,0
20241024,131000,75476220,4310,4310,4310,4310,0
20241024,130900,75476220,4310,4315,4315,4310,335
20241024,130800,74032365,4310,4310,4310,4310,0
20241024,130700,74032365,4310,4310,4310,4310,0
20241024,130600,74032365,4310,4310,4310,4310,0
20241024,130500,74032365,4310,4310,4310,4310,1
20241024,130400,74028055,4310,4310,4310,4310,0
20241024,130300,74028055,4310,4310,4310,4310,0
20241024,130200,74028055,4310,4310,4310,4310,0
20241024,130100,74028055,4310,4310,4310,4310,0
20241024,130000,74028055,4310,4310,4310,4310,0
20241024,125900,74028055,4310,4310,4310,4310,15
20241024,125800,73963405,4315,4315,4315,4315,6
20241024,125700,73937515,4315,4315,4315,4315,0
20241024,125600,73937515,4315,4315,4315,4315,101
20241024,125500,73501700,4315,4315,4315,4315,0
20241024,125400,73501700,4315,4315,4315,4315,0
20241024,125300,73501700,4315,4315,4315,4315,0
20241024,125200,73501700,4315,4315,4315,4315,0
20241024,125100,73501700,4315,4315,4315,4315,128
20241024,125000,72949380,4330,4330,4330,4330,0
20241024,124900,72949380,4330,4330,4330,4330,0
20241024,124800,72949380,4330,4330,4330,4330,0
20241024,124700,72949380,4330,4330,4330,4330,0
20241024,124600,72949380,4330,4330,4330,4330,0
20241024,124500,72949380,4330,4330,4330,4330,0
20241024,124400,72949380,4330,4330,4330,4330,0
20241024,124300,72949380,4330,4330,4330,4330,0
20241024,124200,72949380,4330,4330,4330,4330,0
20241024,124100,72949380,4330,4330,4330,4330,0
20241024,124000,72949380,4330,4330,4330,4330,0
20241024,123900,72949380,4330,4330,4330,4330,0
20241024,123800,72949380,4330,4330,4330,4330,0
20241024,123700,72949380,4330,4330,4330,4330,0
20241024,123600,72949380,4330,4330,4330,4330,0
20241024,123500,72949380,4330,4330,4330,4330,0
20241024,123400,72949380,4330,4330,4330,4330,0
20241024,123300,72949380,4330,4330,4330,4330,0
20241024,123200,72949380,4330,4330,4330,4330,0
20241024,123100,72949380,4330,4330,4330,4330,0
20241024,123000,72949380,4330,4330,4330,4330,0
20241024,122900,72949380,4330,4330,4330,4330,0
20241024,122800,72949380,4330,4330,4330,4330,1
20241024,122700,72945050,4330,4330,4330,4330,50
20241024,122600,72728550,4305,4305,4305,4305,0
20241024,122500,72728550,4305,4305,4305,4305,0
20241024,122400,72728550,4305,4305,4305,4305,0
20241024,122300,72728550,4305,4305,4305,4305,0
20241024,122200,72728550,4305,4305,4305,4305,0
20241024,122100,72728550,4305,4305,4305,4305,0
20241024,122000,72728550,4305,4305,4305,4305,0
20241024,121900,72728550,4305,4305,4305,4305,0
20241024,121800,72728550,4305,4305,4305,4305,0
20241024,121700,72728550,4305,4305,4305,4305,0
20241024,121600,72728550,4305,4305,4305,4305,0
20241024,121500,72728550,4305,4305,4305,4305,0
20241024,121400,72728550,4305,4305,4305,4305,483
20241024,121300,70649235,4330,4330,4330,4330,1
20241024,121200,70644905,4330,4330,4330,4330,0
20241024,121100,70644905,4330,4330,4330,4330,0
20241024,121000,70644905,4330,4330,4330,4330,0
20241024,120900,70644905,4330,4330,4330,4330,0
20241024,120800,70644905,4330,4330,4330,4330,0
20241024,120700,70644905,4330,4330,4330,4330,0
20241024,120600,70644905,4330,4330,4330,4330,55
20241024,120500,70406755,4305,4305,4305,4305,0
20241024,120400,70406755,4305,4305,4305,4305,0
20241024,120300,70406755,4305,4305,4305,4305,0
20241024,120200,70406755,4305,4305,4305,4305,0
20241024,120100,70406755,4305,4305,4305,4305,0
20241024,120000,70406755,4305,4305,4305,4305,0
20241024,115900,70406755,4305,4305,4305,4305,0
20241024,115800,70406755,4305,4305,4305,4305,0
20241024,115700,70406755,4305,4310,4310,4305,15
20241024,115600,70342115,4330,4330,4330,4330,0
20241024,115500,70342115,4330,4330,4330,4330,0
20241024,115400,70342115,4330,4330,4330,4330,0
20241024,115300,70342115,4330,4330,4330,4330,0
20241024,115200,70342115,4330,4330,4330,4330,0
20241024,115100,70342115,4330,4330,4330,4330,0
20241024,115000,70342115,4330,4330,4330,4330,0
20241024,114900,70342115,4330,4330,4330,4330,0
20241024,114800,70342115,4330,4330,4330,4330,0
20241024,114700,70342115,4330,4330,4330,4330,0
20241024,114600,70342115,4330,4330,4330,4330,0
20241024,114500,70342115,4330,4330,4330,4330,0
20241024,114400,70342115,4330,4330,4330,4330,0
20241024,114300,70342115,4330,4330,4330,4330,0
20241024,114200,70342115,4330,4330,4330,4330,0
20241024,114100,70342115,4330,4330,4330,4330,0
20241024,114000,70342115,4330,4330,4330,4330,0
20241024,113900,70342115,4330,4330,4330,4330,13
20241024,113800,70285825,4330,4330,4330,4330,20
20241024,113700,70199225,4330,4330,4330,4330,0
20241024,113600,70199225,4330,4330,4330,4330,0
20241024,113500,70199225,4330,4330,4330,4330,0
20241024,113400,70199225,4330,4330,4330,4330,0
20241024,113300,70199225,4330,4330,4330,4330,0
20241024,113200,70199225,4330,4330,4330,4330,0
20241024,113100,70199225,4330,4330,4330,4330,50
20241024,113000,69982725,4300,4300,4300,4300,0
20241024,112900,69982725,4300,4300,4300,4300,196
20241024,112800,69139925,4300,4305,4305,4300,200
20241024,112700,68279875,4300,4300,4300,4300,0
20241024,112600,68279875,4300,4300,4300,4300,150
20241024,112500,67634875,4300,4310,4310,4300,1055
20241024,112400,63092270,4310,4310,4310,4310,0
20241024,112300,63092270,4310,4310,4310,4310,0
20241024,112200,63092270,4310,4310,4310,4310,0
20241024,112100,63092270,4310,4310,4310,4310,0
20241024,112000,63092270,4310,4310,4310,4310,0
20241024,111900,63092270,4310,4310,4310,4310,0
20241024,111800,63092270,4310,4310,4310,4310,0
20241024,111700,63092270,4310,4315,4315,4310,953
20241024,111600,58983355,4330,4330,4330,4330,0
20241024,111500,58983355,4330,4330,4330,4330,0
20241024,111400,58983355,4330,4330,4330,4330,0
20241024,111300,58983355,4330,4330,4330,4330,0
20241024,111200,58983355,4330,4330,4330,4330,0
20241024,111100,58983355,4330,4330,4330,4330,3
20241024,111000,58970365,4330,4330,4330,4330,12
20241024,110900,58918405,4330,4330,4330,4330,2
20241024,110800,58909745,4330,4330,4330,4330,6
20241024,110700,58883765,4330,4330,4330,4330,0
20241024,110600,58883765,4330,4330,4330,4330,0
20241024,110500,58883765,4330,4330,4330,4330,0
20241024,110400,58883765,4330,4330,4330,4330,0
20241024,110300,58883765,4330,4330,4330,4330,0
20241024,110200,58883765,4330,4330,4330,4330,0
20241024,110100,58883765,4330,4330,4330,4330,0
20241024,110000,58883765,4330,4330,4330,4330,0
20241024,105900,58883765,4330,4330,4330,4330,400
20241024,105800,57151765,4330,4330,4330,4330,0
20241024,105700,57151765,4330,4330,4330,4330,0
20241024,105600,57151765,4330,4330,4330,4330,0
20241024,105500,57151765,4330,4330,4330,4330,0
20241024,105400,57151765,4330,4330,4330,4330,0
20241024,105300,57151765,4330,4325,4330,4325,440
20241024,105200,55247165,4330,4330,4330,4330,0
20241024,105100,55247165,4330,4330,4330,4330,0
20241024,105000,55247165,4330,4330,4330,4330,0
20241024,104900,55247165,4330,4330,4330,4330,0
20241024,104800,55247165,4330,4330,4330,4330,0
20241024,104700,55247165,4330,4330,4330,4330,0
20241024,104600,55247165,4330,4330,4330,4330,0
20241024,104500,55247165,4330,4330,4330,4330,0
20241024,104400,55247165,4330,4330,4330,4330,0
20241024,104300,55247165,4330,4330,4330,4330,0
20241024,104200,55247165,4330,4330,4330,4330,3
20241024,104100,55234175,4330,4330,4330,4330,0
20241024,104000,55234175,4330,4330,4330,4330,1
20241024,103900,55229845,4335,4335,4335,4335,0
20241024,103800,55229845,4335,4330,4335,4330,14
20241024,103700,55169195,4310,4310,4310,4310,0
20241024,103600,55169195,4310,4310,4310,4310,4
20241024,103500,55151955,4310,4320,4320,4310,633
20241024,103400,52423245,4330,4330,4330,4330,466
20241024,103300,50405465,4330,4330,4330,4330,3
20241024,103200,50392475,4330,4330,4330,4330,8
20241024,103100,50357835,4310,4310,4310,4310,0
20241024,103000,50357835,4310,4310,4310,4310,0
20241024,102900,50357835,4310,4310,4310,4310,0
20241024,102800,50357835,4310,4310,4310,4310,15
20241024,102700,50293185,4310,4310,4310,4310,1
20241024,102600,50288875,4310,4310,4310,4310,0
20241024,102500,50288875,4310,4310,4310,4310,0
20241024,102400,50288875,4310,4310,4310,4310,0
20241024,102300,50288875,4310,4310,4310,4310,0
20241024,102200,50288875,4310,4310,4310,4310,0
20241024,102100,50288875,4310,4310,4310,4310,0
20241024,102000,50288875,4310,4310,4310,4310,0
20241024,101900,50288875,4310,4310,4310,4310,0
20241024,101800,50288875,4310,4310,4310,4310,0
20241024,101700,50288875,4310,4310,4310,4310,0
20241024,101600,50288875,4310,4315,4315,4310,649
20241024,101500,47491085,4310,4310,4310,4310,0
20241024,101400,47491085,4310,4315,4315,4310,29
20241024,101300,47366070,4315,4315,4315,4315,66
20241024,101200,47081280,4315,4320,4320,4315,284
20241024,101100,45855765,4330,4330,4330,4330,0
20241024,101000,45855765,4330,4330,4330,4330,0
20241024,100900,45855765,4330,4330,4330,4330,0
20241024,100800,45855765,4330,4330,4330,4330,1
20241024,100700,45851435,4335,4335,4335,4335,0
20241024,100600,45851435,4335,4335,4335,4335,0
20241024,100500,45851435,4335,4335,4335,4335,0
20241024,100400,45851435,4335,4335,4335,4335,0
20241024,100300,45851435,4335,4335,4335,4335,1
20241024,100200,45847100,4335,4335,4335,4335,0
20241024,100100,45847100,4335,4335,4335,4335,0
20241024,100000,45847100,4335,4335,4335,4335,0
20241024,095900,45847100,4335,4335,4335,4335,0
20241024,095800,45847100,4335,4335,4335,4335,0
20241024,095700,45847100,4335,4335,4335,4335,0
20241024,095600,45847100,4335,4335,4335,4335,1
20241024,095500,45842765,4310,4310,4310,4310,4
20241024,095400,45825525,4310,4315,4315,4310,400
20241024,095300,44100525,4315,4315,4315,4315,0
20241024,095200,44100525,4315,4315,4315,4315,15
20241024,095100,44035800,4335,4335,4335,4335,0
20241024,095000,44035800,4335,4335,4335,4335,0
20241024,094900,44035800,4335,4335,4335,4335,0
20241024,094800,44035800,4335,4335,4335,4335,5
20241024,094700,44014125,4335,4335,4335,4335,0
20241024,094600,44014125,4335,4320,4335,4320,10
20241024,094500,43970870,4320,4320,4320,4320,0
20241024,094400,43970870,4320,4320,4320,4320,1
20241024,094300,43966550,4320,4320,4320,4320,19
20241024,094200,43884470,4325,4325,4325,4325,0
20241024,094100,43884470,4325,4325,4325,4325,3
20241024,094000,43871495,4325,4325,4325,4325,3
20241024,093900,43858520,4315,4315,4315,4315,0
20241024,093800,43858520,4315,4315,4315,4315,0
20241024,093700,43858520,4315,4315,4315,4315,0
20241024,093600,43858520,4315,4315,4315,4315,0
20241024,093500,43858520,4315,4315,4315,4315,0
20241024,093400,43858520,4315,4300,4315,4300,230
20241024,093300,42868170,4300,4300,4300,4300,0
20241024,093200,42868170,4300,4300,4300,4300,570
20241024,093100,40417170,4300,4305,4305,4300,200
20241024,093000,39557165,4305,4305,4305,4305,365
20241024,092900,37985840,4310,4315,4315,4310,2704
20241024,092800,26331440,4315,4315,4315,4315,0
20241024,092700,26331440,4315,4315,4315,4315,0
20241024,092600,26331440,4315,4315,4315,4315,18
20241024,092500,26253770,4310,4315,4315,4310,201
20241024,092400,25387455,4315,4315,4315,4315,81
20241024,092300,25037940,4315,4315,4315,4315,30
20241024,092200,24908490,4315,4315,4315,4315,70
20241024,092100,24606440,4330,4330,4330,4330,10
20241024,092000,24563140,4330,4330,4330,4330,8
20241024,091900,24528500,4340,4340,4340,4340,0
20241024,091800,24528500,4340,4340,4340,4340,1
20241024,091700,24524160,4315,4315,4315,4315,0
20241024,091600,24524160,4315,4330,4335,4310,380
20241024,091500,22881460,4320,4320,4320,4320,347
20241024,091400,21382420,4330,4330,4330,4330,1
20241024,091300,21378090,4320,4310,4320,4310,318
20241024,091200,20004340,4310,4310,4310,4310,34
20241024,091100,19857800,4310,4325,4325,4310,994
20241024,091000,15565660,4325,4330,4335,4320,738
20241024,090900,12372920,4335,4355,4355,4335,177
20241024,090800,11605435,4395,4350,4395,4350,230
20241024,090700,10598745,4330,4370,4370,4330,499
20241024,090600,8433970,4340,4340,4340,4340,94
20241024,090500,8026010,4375,4375,4375,4375,1
20241024,090400,8021635,4370,4370,4370,4370,0
20241024,090300,8021635,4370,4365,4370,4365,153
20241024,090200,7353335,4330,4345,4345,4330,540
20241024,090100,5013850,4365,4375,4375,4365,2
20241024,090000,5005110,4415,4345,4415,4345,1147