KissMeData/432320/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,211200,241533830,4335,4335,4335,4335,4182
20241025,211100,241533830,4335,4335,4335,4335,0
20241025,211000,241533830,4335,4335,4335,4335,0
20241025,210900,241533830,4335,4335,4335,4335,0
20241025,210800,241533830,4335,4335,4335,4335,0
20241025,210700,241533830,4335,4335,4335,4335,0
20241025,210600,241533830,4335,4335,4335,4335,0
20241025,210500,241533830,4335,4335,4335,4335,0
20241025,210400,241533830,4335,4335,4335,4335,0
20241025,210300,241533830,4335,4335,4335,4335,0
20241025,210200,241533830,4335,4335,4335,4335,0
20241025,210100,241533830,4335,4335,4335,4335,0
20241025,210000,241533830,4335,4335,4335,4335,0
20241025,205900,241533830,4335,4335,4335,4335,0
20241025,205800,241533830,4335,4335,4335,4335,0
20241025,205700,241533830,4335,4335,4335,4335,0
20241025,205600,241533830,4335,4335,4335,4335,0
20241025,205500,241533830,4335,4335,4335,4335,0
20241025,205400,241533830,4335,4335,4335,4335,0
20241025,205300,241533830,4335,4335,4335,4335,0
20241025,205200,241533830,4335,4335,4335,4335,0
20241025,205100,241533830,4335,4335,4335,4335,0
20241025,205000,241533830,4335,4335,4335,4335,0
20241025,204900,241533830,4335,4335,4335,4335,0
20241025,204800,241533830,4335,4335,4335,4335,0
20241025,204700,241533830,4335,4335,4335,4335,0
20241025,204600,241533830,4335,4335,4335,4335,0
20241025,204500,241533830,4335,4335,4335,4335,0
20241025,204400,241533830,4335,4335,4335,4335,0
20241025,204300,241533830,4335,4335,4335,4335,0
20241025,204200,241533830,4335,4335,4335,4335,4182
20241025,204100,241533830,4335,4335,4335,4335,0
20241025,204000,241533830,4335,4335,4335,4335,0
20241025,203900,241533830,4335,4335,4335,4335,0
20241025,203800,241533830,4335,4335,4335,4335,0
20241025,203700,241533830,4335,4335,4335,4335,0
20241025,203600,241533830,4335,4335,4335,4335,0
20241025,203500,241533830,4335,4335,4335,4335,0
20241025,203400,241533830,4335,4335,4335,4335,0
20241025,203300,241533830,4335,4335,4335,4335,0
20241025,203200,241533830,4335,4335,4335,4335,0
20241025,203100,241533830,4335,4335,4335,4335,0
20241025,203000,241533830,4335,4335,4335,4335,0
20241025,202900,241533830,4335,4335,4335,4335,0
20241025,202800,241533830,4335,4335,4335,4335,0
20241025,202700,241533830,4335,4335,4335,4335,0
20241025,202600,241533830,4335,4335,4335,4335,0
20241025,202500,241533830,4335,4335,4335,4335,0
20241025,202400,241533830,4335,4335,4335,4335,0
20241025,202300,241533830,4335,4335,4335,4335,0
20241025,202200,241533830,4335,4335,4335,4335,0
20241025,202100,241533830,4335,4335,4335,4335,0
20241025,202000,241533830,4335,4335,4335,4335,0
20241025,201900,241533830,4335,4335,4335,4335,0
20241025,201800,241533830,4335,4335,4335,4335,0
20241025,201700,241533830,4335,4335,4335,4335,0
20241025,201600,241533830,4335,4335,4335,4335,0
20241025,201500,241533830,4335,4335,4335,4335,0
20241025,201400,241533830,4335,4335,4335,4335,0
20241025,201300,241533830,4335,4335,4335,4335,0
20241025,201200,241533830,4335,4335,4335,4335,4182
20241025,201100,241533830,4335,4335,4335,4335,0
20241025,201000,241533830,4335,4335,4335,4335,0
20241025,200900,241533830,4335,4335,4335,4335,0
20241025,200800,241533830,4335,4335,4335,4335,0
20241025,200700,241533830,4335,4335,4335,4335,0
20241025,200600,241533830,4335,4335,4335,4335,0
20241025,200500,241533830,4335,4335,4335,4335,0
20241025,200400,241533830,4335,4335,4335,4335,0
20241025,200300,241533830,4335,4335,4335,4335,0
20241025,200200,241533830,4335,4335,4335,4335,0
20241025,200100,241533830,4335,4335,4335,4335,0
20241025,200000,241533830,4335,4335,4335,4335,0
20241025,195900,241533830,4335,4335,4335,4335,0
20241025,195800,241533830,4335,4335,4335,4335,0
20241025,195700,241533830,4335,4335,4335,4335,0
20241025,195600,241533830,4335,4335,4335,4335,0
20241025,195500,241533830,4335,4335,4335,4335,0
20241025,195400,241533830,4335,4335,4335,4335,0
20241025,195300,241533830,4335,4335,4335,4335,0
20241025,195200,241533830,4335,4335,4335,4335,0
20241025,195100,241533830,4335,4335,4335,4335,0
20241025,195000,241533830,4335,4335,4335,4335,0
20241025,194900,241533830,4335,4335,4335,4335,0
20241025,194800,241533830,4335,4335,4335,4335,0
20241025,194700,241533830,4335,4335,4335,4335,0
20241025,194600,241533830,4335,4335,4335,4335,0
20241025,194500,241533830,4335,4335,4335,4335,0
20241025,194400,241533830,4335,4335,4335,4335,0
20241025,194300,241533830,4335,4335,4335,4335,0
20241025,194200,241533830,4335,4335,4335,4335,4182
20241025,194100,241533830,4335,4335,4335,4335,0
20241025,194000,241533830,4335,4335,4335,4335,0
20241025,193900,241533830,4335,4335,4335,4335,0
20241025,193800,241533830,4335,4335,4335,4335,0
20241025,193700,241533830,4335,4335,4335,4335,0
20241025,193600,241533830,4335,4335,4335,4335,0
20241025,193500,241533830,4335,4335,4335,4335,0
20241025,193400,241533830,4335,4335,4335,4335,0
20241025,193300,241533830,4335,4335,4335,4335,0
20241025,193200,241533830,4335,4335,4335,4335,0
20241025,193100,241533830,4335,4335,4335,4335,0
20241025,193000,241533830,4335,4335,4335,4335,0
20241025,192900,241533830,4335,4335,4335,4335,0
20241025,192800,241533830,4335,4335,4335,4335,0
20241025,192700,241533830,4335,4335,4335,4335,0
20241025,192600,241533830,4335,4335,4335,4335,0
20241025,192500,241533830,4335,4335,4335,4335,0
20241025,192400,241533830,4335,4335,4335,4335,0
20241025,192300,241533830,4335,4335,4335,4335,0
20241025,192200,241533830,4335,4335,4335,4335,0
20241025,192100,241533830,4335,4335,4335,4335,0
20241025,192000,241533830,4335,4335,4335,4335,0
20241025,191900,241533830,4335,4335,4335,4335,0
20241025,191800,241533830,4335,4335,4335,4335,0
20241025,191700,241533830,4335,4335,4335,4335,0
20241025,191600,241533830,4335,4335,4335,4335,0
20241025,191500,241533830,4335,4335,4335,4335,0
20241025,191400,241533830,4335,4335,4335,4335,0
20241025,191300,241533830,4335,4335,4335,4335,0
20241025,191200,241533830,4335,4335,4335,4335,4182
20241025,191100,241533830,4335,4335,4335,4335,0
20241025,191000,241533830,4335,4335,4335,4335,0
20241025,190900,241533830,4335,4335,4335,4335,0
20241025,190800,241533830,4335,4335,4335,4335,0
20241025,190700,241533830,4335,4335,4335,4335,0
20241025,190600,241533830,4335,4335,4335,4335,0
20241025,190500,241533830,4335,4335,4335,4335,0
20241025,190400,241533830,4335,4335,4335,4335,0
20241025,190300,241533830,4335,4335,4335,4335,0
20241025,190200,241533830,4335,4335,4335,4335,0
20241025,190100,241533830,4335,4335,4335,4335,0
20241025,190000,241533830,4335,4335,4335,4335,0
20241025,185900,241533830,4335,4335,4335,4335,0
20241025,185800,241533830,4335,4335,4335,4335,0
20241025,185700,241533830,4335,4335,4335,4335,0
20241025,185600,241533830,4335,4335,4335,4335,0
20241025,185500,241533830,4335,4335,4335,4335,0
20241025,185400,241533830,4335,4335,4335,4335,0
20241025,185300,241533830,4335,4335,4335,4335,0
20241025,185200,241533830,4335,4335,4335,4335,0
20241025,185100,241533830,4335,4335,4335,4335,0
20241025,185000,241533830,4335,4335,4335,4335,0
20241025,184900,241533830,4335,4335,4335,4335,0
20241025,184800,241533830,4335,4335,4335,4335,0
20241025,184700,241533830,4335,4335,4335,4335,0
20241025,184600,241533830,4335,4335,4335,4335,0
20241025,184500,241533830,4335,4335,4335,4335,0
20241025,184400,241533830,4335,4335,4335,4335,0
20241025,184300,241533830,4335,4335,4335,4335,0
20241025,184200,241533830,4335,4335,4335,4335,4182
20241025,184100,241533830,4335,4335,4335,4335,0
20241025,184000,241533830,4335,4335,4335,4335,0
20241025,183900,241533830,4335,4335,4335,4335,0
20241025,183800,241533830,4335,4335,4335,4335,0
20241025,183700,241533830,4335,4335,4335,4335,0
20241025,183600,241533830,4335,4335,4335,4335,0
20241025,183500,241533830,4335,4335,4335,4335,0
20241025,183400,241533830,4335,4335,4335,4335,0
20241025,183300,241533830,4335,4335,4335,4335,0
20241025,183200,241533830,4335,4335,4335,4335,0
20241025,183100,241533830,4335,4335,4335,4335,0
20241025,183000,241533830,4335,4335,4335,4335,0
20241025,182900,241533830,4335,4335,4335,4335,0
20241025,182800,241533830,4335,4335,4335,4335,0
20241025,182700,241533830,4335,4335,4335,4335,0
20241025,182600,241533830,4335,4335,4335,4335,0
20241025,182500,241533830,4335,4335,4335,4335,0
20241025,182400,241533830,4335,4335,4335,4335,0
20241025,182300,241533830,4335,4335,4335,4335,0
20241025,182200,241533830,4335,4335,4335,4335,0
20241025,182100,241533830,4335,4335,4335,4335,0
20241025,182000,241533830,4335,4335,4335,4335,0
20241025,181900,241533830,4335,4335,4335,4335,0
20241025,181800,241533830,4335,4335,4335,4335,0
20241025,181700,241533830,4335,4335,4335,4335,0
20241025,181600,241533830,4335,4335,4335,4335,0
20241025,181500,241533830,4335,4335,4335,4335,0
20241025,181400,241533830,4335,4335,4335,4335,0
20241025,181300,241533830,4335,4335,4335,4335,0
20241025,181200,241533830,4335,4335,4335,4335,4182
20241025,181100,241533830,4335,4335,4335,4335,0
20241025,181000,241533830,4335,4335,4335,4335,0
20241025,180900,241533830,4335,4335,4335,4335,0
20241025,180800,241533830,4335,4335,4335,4335,0
20241025,180700,241533830,4335,4335,4335,4335,0
20241025,180600,241533830,4335,4335,4335,4335,0
20241025,180500,241533830,4335,4335,4335,4335,0
20241025,180400,241533830,4335,4335,4335,4335,0
20241025,180300,241533830,4335,4335,4335,4335,0
20241025,180200,241533830,4335,4335,4335,4335,0
20241025,180100,241533830,4335,4335,4335,4335,0
20241025,180000,241533830,4335,4335,4335,4335,0
20241025,175900,241533830,4335,4335,4335,4335,0
20241025,175800,241533830,4335,4335,4335,4335,0
20241025,175700,241533830,4335,4335,4335,4335,0
20241025,175600,241533830,4335,4335,4335,4335,0
20241025,175500,241533830,4335,4335,4335,4335,0
20241025,175400,241533830,4335,4335,4335,4335,0
20241025,175300,241533830,4335,4335,4335,4335,0
20241025,175200,241533830,4335,4335,4335,4335,0
20241025,175100,241533830,4335,4335,4335,4335,0
20241025,175000,241533830,4335,4335,4335,4335,0
20241025,174900,241533830,4335,4335,4335,4335,0
20241025,174800,241533830,4335,4335,4335,4335,0
20241025,174700,241533830,4335,4335,4335,4335,0
20241025,174600,241533830,4335,4335,4335,4335,0
20241025,174500,241533830,4335,4335,4335,4335,0
20241025,174400,241533830,4335,4335,4335,4335,0
20241025,174300,241533830,4335,4335,4335,4335,0
20241025,174200,241533830,4335,4335,4335,4335,4182
20241025,174100,241533830,4335,4335,4335,4335,0
20241025,174000,241533830,4335,4335,4335,4335,0
20241025,173900,241533830,4335,4335,4335,4335,0
20241025,173800,241533830,4335,4335,4335,4335,0
20241025,173700,241533830,4335,4335,4335,4335,0
20241025,173600,241533830,4335,4335,4335,4335,0
20241025,173500,241533830,4335,4335,4335,4335,0
20241025,173400,241533830,4335,4335,4335,4335,0
20241025,173300,241533830,4335,4335,4335,4335,0
20241025,173200,241533830,4335,4335,4335,4335,0
20241025,173100,241533830,4335,4335,4335,4335,0
20241025,173000,241533830,4335,4335,4335,4335,0
20241025,172900,241533830,4335,4335,4335,4335,0
20241025,172800,241533830,4335,4335,4335,4335,0
20241025,172700,241533830,4335,4335,4335,4335,0
20241025,172600,241533830,4335,4335,4335,4335,0
20241025,172500,241533830,4335,4335,4335,4335,0
20241025,172400,241533830,4335,4335,4335,4335,0
20241025,172300,241533830,4335,4335,4335,4335,0
20241025,172200,241533830,4335,4335,4335,4335,0
20241025,172100,241533830,4335,4335,4335,4335,0
20241025,172000,241533830,4335,4335,4335,4335,0
20241025,171900,241533830,4335,4335,4335,4335,0
20241025,171800,241533830,4335,4335,4335,4335,0
20241025,171700,241533830,4335,4335,4335,4335,0
20241025,171600,241533830,4335,4335,4335,4335,0
20241025,171500,241533830,4335,4335,4335,4335,0
20241025,171400,241533830,4335,4335,4335,4335,0
20241025,171300,241533830,4335,4335,4335,4335,0
20241025,171200,241533830,4335,4335,4335,4335,4182
20241025,171100,241533830,4335,4335,4335,4335,0
20241025,171000,241533830,4335,4335,4335,4335,0
20241025,170900,241533830,4335,4335,4335,4335,0
20241025,170800,241533830,4335,4335,4335,4335,0
20241025,170700,241533830,4335,4335,4335,4335,0
20241025,170600,241533830,4335,4335,4335,4335,0
20241025,170500,241533830,4335,4335,4335,4335,0
20241025,170400,241533830,4335,4335,4335,4335,0
20241025,170300,241533830,4335,4335,4335,4335,0
20241025,170200,241533830,4335,4335,4335,4335,0
20241025,170100,241533830,4335,4335,4335,4335,0
20241025,170000,241533830,4335,4335,4335,4335,0
20241025,165900,241533830,4335,4335,4335,4335,0
20241025,165800,241533830,4335,4335,4335,4335,0
20241025,165700,241533830,4335,4335,4335,4335,0
20241025,165600,241533830,4335,4335,4335,4335,0
20241025,165500,241533830,4335,4335,4335,4335,0
20241025,165400,241533830,4335,4335,4335,4335,0
20241025,165300,241533830,4335,4335,4335,4335,0
20241025,165200,241533830,4335,4335,4335,4335,0
20241025,165100,241533830,4335,4335,4335,4335,0
20241025,165000,241533830,4335,4335,4335,4335,0
20241025,164900,241533830,4335,4335,4335,4335,0
20241025,164800,241533830,4335,4335,4335,4335,0
20241025,164700,241533830,4335,4335,4335,4335,0
20241025,164600,241533830,4335,4335,4335,4335,0
20241025,164500,241533830,4335,4335,4335,4335,0
20241025,164400,241533830,4335,4335,4335,4335,0
20241025,164300,241533830,4335,4335,4335,4335,0
20241025,164200,241533830,4335,4335,4335,4335,4182
20241025,164100,241533830,4335,4335,4335,4335,0
20241025,164000,241533830,4335,4335,4335,4335,0
20241025,163900,241533830,4335,4335,4335,4335,0
20241025,163800,241533830,4335,4335,4335,4335,0
20241025,163700,241533830,4335,4335,4335,4335,0
20241025,163600,241533830,4335,4335,4335,4335,0
20241025,163500,241533830,4335,4335,4335,4335,0
20241025,163400,241533830,4335,4335,4335,4335,0
20241025,163300,241533830,4335,4335,4335,4335,0
20241025,163200,241533830,4335,4335,4335,4335,0
20241025,163100,241533830,4335,4335,4335,4335,0
20241025,163000,241533830,4335,4335,4335,4335,0
20241025,162900,241533830,4335,4335,4335,4335,0
20241025,162800,241533830,4335,4335,4335,4335,0
20241025,162700,241533830,4335,4335,4335,4335,0
20241025,162600,241533830,4335,4335,4335,4335,0
20241025,162500,241533830,4335,4335,4335,4335,0
20241025,162400,241533830,4335,4335,4335,4335,0
20241025,162300,241533830,4335,4335,4335,4335,0
20241025,162200,241533830,4335,4335,4335,4335,0
20241025,162100,241533830,4335,4335,4335,4335,0
20241025,162000,241533830,4335,4335,4335,4335,0
20241025,161900,241533830,4335,4335,4335,4335,0
20241025,161800,241533830,4335,4335,4335,4335,0
20241025,161700,241533830,4335,4335,4335,4335,0
20241025,161600,241533830,4335,4335,4335,4335,0
20241025,161500,241533830,4335,4335,4335,4335,0
20241025,161400,241533830,4335,4335,4335,4335,0
20241025,161300,241533830,4335,4335,4335,4335,0
20241025,161200,241533830,4335,4335,4335,4335,4182
20241025,161100,241533830,4335,4335,4335,4335,0
20241025,161000,241533830,4335,4335,4335,4335,0
20241025,160900,241533830,4335,4335,4335,4335,0
20241025,160800,241533830,4335,4335,4335,4335,0
20241025,160700,241533830,4335,4335,4335,4335,0
20241025,160600,241533830,4335,4335,4335,4335,0
20241025,160500,241533830,4335,4335,4335,4335,0
20241025,160400,241533830,4335,4335,4335,4335,0
20241025,160300,241533830,4335,4335,4335,4335,0
20241025,160200,241533830,4335,4335,4335,4335,0
20241025,160100,241533830,4335,4335,4335,4335,0
20241025,160000,241533830,4335,4335,4335,4335,0
20241025,155900,241533830,4335,4335,4335,4335,0
20241025,155800,241533830,4335,4335,4335,4335,0
20241025,155700,241533830,4335,4335,4335,4335,0
20241025,155600,241533830,4335,4335,4335,4335,0
20241025,155500,241533830,4335,4335,4335,4335,0
20241025,155400,241533830,4335,4335,4335,4335,0
20241025,155300,241533830,4335,4335,4335,4335,0
20241025,155200,241533830,4335,4335,4335,4335,0
20241025,155100,241533830,4335,4335,4335,4335,0
20241025,155000,241533830,4335,4335,4335,4335,0
20241025,154900,241533830,4335,4335,4335,4335,0
20241025,154800,241533830,4335,4335,4335,4335,0
20241025,154700,241533830,4335,4335,4335,4335,0
20241025,154600,241533830,4335,4335,4335,4335,0
20241025,154500,241533830,4335,4335,4335,4335,0
20241025,154400,241533830,4335,4335,4335,4335,0
20241025,154300,241533830,4335,4335,4335,4335,0
20241025,154200,241533830,4335,4335,4335,4335,4182
20241025,154100,241533830,4335,4335,4335,4335,0
20241025,154000,241533830,4335,4335,4335,4335,0
20241025,153900,241533830,4335,4335,4335,4335,0
20241025,153800,241533830,4335,4335,4335,4335,0
20241025,153700,241533830,4335,4335,4335,4335,0
20241025,153600,241533830,4335,4335,4335,4335,0
20241025,153500,241533830,4335,4335,4335,4335,0
20241025,153400,241533830,4335,4335,4335,4335,0
20241025,153300,241533830,4335,4335,4335,4335,0
20241025,153200,241533830,4335,4335,4335,4335,0
20241025,153100,241533830,4335,4335,4335,4335,0
20241025,153000,241533830,4335,4335,4335,4335,4182
20241025,152900,223404860,4325,4325,4325,4325,0
20241025,152800,223404860,4325,4325,4325,4325,0
20241025,152700,223404860,4325,4325,4325,4325,0
20241025,152600,223404860,4325,4325,4325,4325,0
20241025,152500,223404860,4325,4325,4325,4325,0
20241025,152400,223404860,4325,4325,4325,4325,0
20241025,152300,223404860,4325,4325,4325,4325,0
20241025,152200,223404860,4325,4325,4325,4325,0
20241025,152100,223404860,4325,4325,4325,4325,0
20241025,152000,223404860,4325,4325,4325,4325,0
20241025,151900,223404860,4325,4325,4325,4325,0
20241025,151800,223404860,4325,4325,4325,4325,51
20241025,151700,223184285,4325,4325,4325,4325,0
20241025,151600,223184285,4325,4325,4325,4325,1
20241025,151500,223179960,4320,4325,4325,4320,1001
20241025,151400,218855635,4325,4325,4325,4325,0
20241025,151300,218855635,4325,4325,4325,4325,0
20241025,151200,218855635,4325,4325,4325,4325,0
20241025,151100,218855635,4325,4325,4325,4325,91
20241025,151000,218462060,4325,4325,4325,4325,1
20241025,150900,218457735,4320,4325,4325,4320,103
20241025,150800,218012275,4325,4325,4325,4325,0
20241025,150700,218012275,4325,4325,4325,4325,0
20241025,150600,218012275,4325,4325,4325,4325,7
20241025,150500,217982000,4325,4325,4325,4320,1208
20241025,150400,212763400,4320,4320,4320,4320,0
20241025,150300,212763400,4320,4320,4320,4320,2
20241025,150200,212754760,4325,4325,4325,4325,1
20241025,150100,212750435,4325,4325,4325,4325,0
20241025,150000,212750435,4325,4325,4325,4325,1
20241025,145900,212746110,4325,4320,4325,4320,28
20241025,145800,212625100,4320,4320,4320,4320,0
20241025,145700,212625100,4320,4320,4320,4320,5
20241025,145600,212603500,4320,4320,4320,4320,18
20241025,145500,212525740,4320,4325,4325,4320,7
20241025,145400,212495495,4320,4320,4320,4320,17
20241025,145300,212422055,4320,4320,4320,4320,0
20241025,145200,212422055,4320,4320,4320,4320,5
20241025,145100,212400455,4320,4320,4320,4320,18
20241025,145000,212322695,4320,4320,4320,4320,6
20241025,144900,212296775,4320,4320,4320,4320,18
20241025,144800,212219015,4320,4320,4320,4320,6
20241025,144700,212193095,4320,4320,4320,4320,0
20241025,144600,212193095,4320,4320,4320,4320,18
20241025,144500,212115335,4320,4320,4320,4320,6
20241025,144400,212089415,4320,4320,4320,4320,17
20241025,144300,212015975,4320,4320,4320,4320,6
20241025,144200,211990055,4320,4320,4320,4320,6
20241025,144100,211964135,4320,4325,4325,4320,70
20241025,144000,211661440,4320,4320,4320,4320,6
20241025,143900,211635520,4320,4320,4320,4320,17
20241025,143800,211562080,4325,4325,4325,4325,352
20241025,143700,210039680,4325,4325,4325,4325,18
20241025,143600,209961830,4325,4325,4325,4325,1573
20241025,143500,203158605,4325,4325,4325,4325,0
20241025,143400,203158605,4325,4325,4325,4325,18
20241025,143300,203080755,4325,4325,4325,4325,6
20241025,143200,203054805,4325,4325,4325,4325,17
20241025,143100,202981280,4325,4325,4325,4325,306
20241025,143000,201657830,4325,4325,4325,4325,26
20241025,142900,201545380,4325,4325,4325,4325,12
20241025,142800,201493480,4325,4325,4325,4325,5
20241025,142700,201471855,4325,4325,4325,4325,17
20241025,142600,201398330,4325,4325,4325,4325,6
20241025,142500,201372380,4325,4325,4325,4325,79
20241025,142400,201030705,4325,4325,4325,4325,18
20241025,142300,200952855,4325,4325,4325,4325,0
20241025,142200,200952855,4325,4325,4325,4325,18
20241025,142100,200875005,4325,4325,4325,4325,6
20241025,142000,200849055,4325,4325,4325,4325,17
20241025,141900,200775530,4325,4325,4325,4325,6
20241025,141800,200749580,4325,4325,4325,4325,6
20241025,141700,200723630,4325,4325,4325,4325,12
20241025,141600,200671730,4325,4325,4325,4325,36
20241025,141500,200516030,4325,4325,4325,4325,190
20241025,141400,199694280,4325,4325,4325,4325,586
20241025,141300,197159830,4325,4325,4325,4325,6
20241025,141200,197133880,4325,4325,4325,4325,436
20241025,141100,195248180,4325,4325,4325,4325,0
20241025,141000,195248180,4325,4325,4325,4325,1341
20241025,140900,189448355,4325,4325,4325,4325,6
20241025,140800,189422405,4325,4325,4325,4325,6
20241025,140700,189396455,4325,4325,4325,4325,17
20241025,140600,189322930,4325,4325,4325,4325,6
20241025,140500,189296980,4325,4325,4325,4325,12
20241025,140400,189245080,4325,4325,4325,4325,6
20241025,140300,189219130,4325,4325,4325,4325,16
20241025,140200,189149930,4325,4325,4325,4325,6
20241025,140100,189123980,4325,4325,4325,4325,6
20241025,140000,189098030,4325,4325,4325,4325,18
20241025,135900,189020180,4325,4325,4325,4325,0
20241025,135800,189020180,4325,4325,4325,4325,18
20241025,135700,188942330,4325,4325,4325,4325,6
20241025,135600,188916380,4325,4325,4325,4325,306
20241025,135500,187592930,4325,4325,4325,4325,16
20241025,135400,187523730,4325,4325,4325,4325,6
20241025,135300,187497780,4330,4325,4330,4325,36
20241025,135200,187341960,4325,4325,4325,4325,6
20241025,135100,187316010,4325,4325,4325,4325,6
20241025,135000,187290060,4325,4325,4325,4325,18
20241025,134900,187212210,4325,4330,4330,4325,270
20241025,134800,186043140,4330,4330,4330,4330,195
20241025,134700,185198790,4330,4330,4330,4330,0
20241025,134600,185198790,4330,4335,4335,4330,1517
20241025,134500,178627625,4335,4335,4335,4335,5
20241025,134400,178605950,4335,4335,4335,4335,6
20241025,134300,178579940,4335,4335,4335,4335,68
20241025,134200,178285160,4335,4335,4335,4335,6
20241025,134100,178259150,4335,4335,4335,4335,12
20241025,134000,178207130,4335,4335,4335,4335,6
20241025,133900,178181120,4335,4335,4335,4335,6
20241025,133800,178155110,4335,4335,4335,4335,18
20241025,133700,178077080,4340,4335,4340,4335,7
20241025,133600,178046725,4335,4335,4335,4335,618
20241025,133500,175367695,4335,4335,4335,4335,0
20241025,133400,175367695,4335,4335,4335,4335,251
20241025,133300,174279610,4335,4335,4335,4335,17
20241025,133200,174205915,4335,4335,4335,4335,6
20241025,133100,174179905,4335,4335,4335,4335,17
20241025,133000,174106210,4335,4335,4335,4335,6
20241025,132900,174080200,4335,4335,4335,4335,1262
20241025,132800,168609430,4335,4335,4335,4335,5
20241025,132700,168587755,4335,4335,4335,4335,6
20241025,132600,168561745,4335,4335,4335,4335,18
20241025,132500,168483715,4335,4335,4335,4335,6
20241025,132400,168457705,4335,4335,4335,4335,17
20241025,132300,168384010,4335,4335,4335,4335,0
20241025,132200,168384010,4335,4335,4335,4335,6
20241025,132100,168358000,4335,4335,4335,4335,18
20241025,132000,168279970,4335,4335,4335,4335,5
20241025,131900,168258295,4335,4335,4335,4335,17
20241025,131800,168184600,4335,4335,4335,4335,3701
20241025,131700,152140765,4335,4335,4335,4335,300
20241025,131600,150840265,4335,4335,4335,4335,18
20241025,131500,150762235,4335,4335,4335,4335,6
20241025,131400,150736225,4335,4335,4335,4335,18
20241025,131300,150658195,4335,4335,4335,4335,6
20241025,131200,150632185,4340,4335,4340,4335,29
20241025,131100,150506410,4340,4340,4340,4340,23
20241025,131000,150406590,4335,4335,4335,4335,6
20241025,130900,150380580,4335,4335,4335,4335,18
20241025,130800,150302550,4335,4335,4335,4335,6
20241025,130700,150276540,4335,4335,4335,4335,18
20241025,130600,150198510,4335,4335,4335,4335,6
20241025,130500,150172500,4335,4335,4335,4335,0
20241025,130400,150172500,4335,4335,4335,4335,17
20241025,130300,150098805,4335,4335,4335,4335,5
20241025,130200,150077130,4335,4335,4335,4335,50
20241025,130100,149860380,4335,4335,4335,4335,6
20241025,130000,149834370,4335,4335,4335,4335,18
20241025,125900,149756340,4335,4335,4335,4335,0
20241025,125800,149756340,4335,4335,4335,4335,0
20241025,125700,149756340,4335,4335,4335,4335,0
20241025,125600,149756340,4335,4335,4335,4335,500
20241025,125500,147588840,4335,4335,4335,4335,0
20241025,125400,147588840,4335,4335,4335,4335,0
20241025,125300,147588840,4335,4335,4335,4335,0
20241025,125200,147588840,4335,4335,4335,4335,0
20241025,125100,147588840,4335,4335,4335,4335,60
20241025,125000,147328740,4335,4335,4335,4335,0
20241025,124900,147328740,4335,4335,4335,4335,0
20241025,124800,147328740,4335,4335,4335,4335,0
20241025,124700,147328740,4335,4335,4335,4335,0
20241025,124600,147328740,4335,4335,4335,4335,0
20241025,124500,147328740,4335,4335,4335,4335,0
20241025,124400,147328740,4335,4335,4335,4335,5
20241025,124300,147307065,4335,4335,4335,4335,0
20241025,124200,147307065,4335,4335,4335,4335,0
20241025,124100,147307065,4335,4335,4335,4335,0
20241025,124000,147307065,4335,4335,4335,4335,0
20241025,123900,147307065,4335,4335,4335,4335,300
20241025,123800,146006565,4335,4335,4335,4335,0
20241025,123700,146006565,4335,4335,4335,4335,0
20241025,123600,146006565,4335,4340,4340,4335,1161
20241025,123500,140968025,4340,4340,4340,4340,10
20241025,123400,140924625,4340,4340,4340,4340,0
20241025,123300,140924625,4340,4340,4340,4340,0
20241025,123200,140924625,4340,4340,4340,4340,0
20241025,123100,140924625,4340,4340,4340,4340,0
20241025,123000,140924625,4340,4340,4340,4340,5
20241025,122900,140902925,4340,4340,4340,4340,0
20241025,122800,140902925,4340,4340,4340,4340,0
20241025,122700,140902925,4340,4340,4340,4340,0
20241025,122600,140902925,4340,4340,4340,4340,0
20241025,122500,140902925,4340,4340,4340,4340,0
20241025,122400,140902925,4340,4340,4340,4340,0
20241025,122300,140902925,4340,4340,4340,4340,0
20241025,122200,140902925,4340,4340,4340,4340,1000
20241025,122100,136562925,4340,4340,4340,4340,0
20241025,122000,136562925,4340,4340,4340,4340,0
20241025,121900,136562925,4340,4340,4340,4340,0
20241025,121800,136562925,4340,4340,4340,4340,0
20241025,121700,136562925,4340,4340,4340,4340,2000
20241025,121600,127882925,4340,4340,4340,4340,0
20241025,121500,127882925,4340,4340,4340,4340,0
20241025,121400,127882925,4340,4340,4340,4340,2000
20241025,121300,119202925,4345,4345,4345,4345,0
20241025,121200,119202925,4345,4345,4345,4345,0
20241025,121100,119202925,4345,4345,4345,4345,0
20241025,121000,119202925,4345,4345,4345,4345,0
20241025,120900,119202925,4345,4345,4345,4345,0
20241025,120800,119202925,4345,4345,4345,4345,2
20241025,120700,119194235,4345,4345,4345,4345,0
20241025,120600,119194235,4345,4345,4345,4345,0
20241025,120500,119194235,4345,4345,4345,4345,7
20241025,120400,119163820,4340,4340,4340,4340,0
20241025,120300,119163820,4340,4340,4340,4340,0
20241025,120200,119163820,4340,4340,4340,4340,0
20241025,120100,119163820,4340,4340,4340,4340,0
20241025,120000,119163820,4340,4340,4340,4340,106
20241025,115900,118703780,4340,4340,4340,4340,97
20241025,115800,118282800,4340,4340,4340,4340,0
20241025,115700,118282800,4340,4340,4340,4340,0
20241025,115600,118282800,4340,4340,4340,4340,0
20241025,115500,118282800,4340,4340,4340,4340,0
20241025,115400,118282800,4340,4340,4340,4340,0
20241025,115300,118282800,4340,4340,4340,4340,0
20241025,115200,118282800,4340,4340,4340,4340,0
20241025,115100,118282800,4340,4340,4340,4340,331
20241025,115000,116846260,4340,4340,4340,4340,110
20241025,114900,116368860,4340,4340,4340,4340,1
20241025,114800,116364520,4340,4340,4340,4340,0
20241025,114700,116364520,4340,4340,4340,4340,0
20241025,114600,116364520,4340,4340,4340,4340,0
20241025,114500,116364520,4340,4340,4340,4340,0
20241025,114400,116364520,4340,4340,4340,4340,0
20241025,114300,116364520,4340,4340,4340,4340,0
20241025,114200,116364520,4340,4340,4340,4340,18
20241025,114100,116286400,4340,4340,4340,4340,0
20241025,114000,116286400,4340,4340,4340,4340,0
20241025,113900,116286400,4340,4340,4340,4340,0
20241025,113800,116286400,4340,4340,4340,4340,248
20241025,113700,115210080,4340,4340,4340,4340,170
20241025,113600,114472280,4340,4340,4340,4340,0
20241025,113500,114472280,4340,4340,4340,4340,0
20241025,113400,114472280,4340,4340,4340,4340,0
20241025,113300,114472280,4340,4340,4340,4340,0
20241025,113200,114472280,4340,4340,4340,4340,1
20241025,113100,114467940,4340,4340,4340,4340,0
20241025,113000,114467940,4340,4340,4340,4340,0
20241025,112900,114467940,4340,4340,4340,4340,100
20241025,112800,114033940,4340,4340,4340,4340,300
20241025,112700,112731940,4340,4340,4340,4340,0
20241025,112600,112731940,4340,4340,4340,4340,0
20241025,112500,112731940,4340,4340,4340,4340,0
20241025,112400,112731940,4340,4340,4340,4340,0
20241025,112300,112731940,4340,4340,4340,4340,200
20241025,112200,111863940,4340,4340,4340,4340,0
20241025,112100,111863940,4340,4340,4340,4340,0
20241025,112000,111863940,4340,4340,4340,4340,194
20241025,111900,111021980,4340,4340,4340,4340,0
20241025,111800,111021980,4340,4340,4340,4340,0
20241025,111700,111021980,4340,4340,4340,4340,166
20241025,111600,110301540,4345,4345,4345,4345,0
20241025,111500,110301540,4345,4345,4345,4345,0
20241025,111400,110301540,4345,4345,4345,4345,0
20241025,111300,110301540,4345,4345,4345,4345,0
20241025,111200,110301540,4345,4345,4345,4345,0
20241025,111100,110301540,4345,4345,4345,4345,0
20241025,111000,110301540,4345,4345,4345,4345,0
20241025,110900,110301540,4345,4345,4345,4345,0
20241025,110800,110301540,4345,4345,4345,4345,0
20241025,110700,110301540,4345,4345,4345,4345,0
20241025,110600,110301540,4345,4345,4345,4345,0
20241025,110500,110301540,4345,4345,4345,4345,0
20241025,110400,110301540,4345,4345,4345,4345,0
20241025,110300,110301540,4345,4345,4345,4345,0
20241025,110200,110301540,4345,4345,4345,4345,0
20241025,110100,110301540,4345,4345,4345,4345,0
20241025,110000,110301540,4345,4345,4345,4345,901
20241025,105900,106386695,4345,4345,4345,4345,15
20241025,105800,106321520,4345,4345,4345,4345,118
20241025,105700,105808810,4345,4345,4345,4345,0
20241025,105600,105808810,4345,4345,4345,4345,1000
20241025,105500,101463810,4345,4345,4345,4345,0
20241025,105400,101463810,4345,4345,4345,4345,1068
20241025,105300,96823350,4345,4345,4345,4345,0
20241025,105200,96823350,4345,4345,4345,4345,1
20241025,105100,96819005,4345,4345,4345,4345,0
20241025,105000,96819005,4345,4345,4345,4345,0
20241025,104900,96819005,4345,4345,4345,4345,0
20241025,104800,96819005,4345,4345,4345,4345,0
20241025,104700,96819005,4345,4345,4345,4345,0
20241025,104600,96819005,4345,4345,4345,4345,0
20241025,104500,96819005,4345,4345,4345,4345,0
20241025,104400,96819005,4345,4345,4345,4345,0
20241025,104300,96819005,4345,4345,4345,4345,0
20241025,104200,96819005,4345,4345,4345,4345,19
20241025,104100,96736450,4345,4345,4345,4345,364
20241025,104000,95154870,4345,4345,4345,4345,0
20241025,103900,95154870,4345,4345,4345,4345,0
20241025,103800,95154870,4345,4345,4345,4345,0
20241025,103700,95154870,4345,4345,4345,4345,0
20241025,103600,95154870,4345,4345,4345,4345,50
20241025,103500,94937620,4350,4350,4350,4350,0
20241025,103400,94937620,4350,4350,4350,4350,10
20241025,103300,94894120,4350,4350,4350,4350,6
20241025,103200,94868020,4345,4345,4345,4345,0
20241025,103100,94868020,4345,4345,4345,4345,0
20241025,103000,94868020,4345,4345,4345,4345,100
20241025,102900,94433520,4350,4350,4350,4350,12
20241025,102800,94381320,4350,4350,4350,4350,0
20241025,102700,94381320,4350,4350,4350,4350,1
20241025,102600,94376970,4350,4350,4350,4350,1
20241025,102500,94372620,4350,4350,4350,4350,0
20241025,102400,94372620,4350,4350,4350,4350,21
20241025,102300,94281270,4345,4345,4345,4345,0
20241025,102200,94281270,4345,4345,4345,4345,0
20241025,102100,94281270,4345,4345,4345,4345,0
20241025,102000,94281270,4345,4345,4345,4345,1000
20241025,101900,89936270,4345,4345,4345,4345,267
20241025,101800,88776155,4350,4350,4350,4350,5
20241025,101700,88754405,4345,4345,4345,4345,0
20241025,101600,88754405,4345,4345,4345,4345,374
20241025,101500,87129375,4345,4345,4345,4345,0
20241025,101400,87129375,4345,4345,4345,4345,0
20241025,101300,87129375,4345,4345,4345,4345,0
20241025,101200,87129375,4345,4345,4345,4345,0
20241025,101100,87129375,4345,4345,4345,4345,0
20241025,101000,87129375,4345,4345,4345,4345,0
20241025,100900,87129375,4345,4345,4345,4345,0
20241025,100800,87129375,4345,4345,4345,4345,0
20241025,100700,87129375,4345,4345,4345,4345,0
20241025,100600,87129375,4345,4345,4345,4345,0
20241025,100500,87129375,4345,4345,4345,4345,0
20241025,100400,87129375,4345,4345,4345,4345,3052
20241025,100300,73868435,4340,4340,4340,4340,0
20241025,100200,73868435,4340,4340,4340,4340,10
20241025,100100,73825035,4345,4345,4345,4325,1114
20241025,100000,68995415,4345,4345,4345,4345,0
20241025,095900,68995415,4345,4345,4345,4320,4566
20241025,095800,49204095,4345,4345,4345,4345,0
20241025,095700,49204095,4345,4345,4345,4345,0
20241025,095600,49204095,4345,4345,4345,4345,100
20241025,095500,48769595,4345,4345,4345,4345,0
20241025,095400,48769595,4345,4345,4345,4345,93
20241025,095300,48365510,4350,4330,4350,4330,2818
20241025,095200,36145355,4330,4330,4330,4330,5
20241025,095100,36123705,4330,4330,4330,4330,439
20241025,095000,34222835,4325,4325,4325,4325,0
20241025,094900,34222835,4325,4325,4325,4325,0
20241025,094800,34222835,4325,4325,4325,4325,0
20241025,094700,34222835,4325,4325,4325,4325,0
20241025,094600,34222835,4325,4325,4325,4325,0
20241025,094500,34222835,4325,4325,4325,4325,0
20241025,094400,34222835,4325,4325,4325,4325,0
20241025,094300,34222835,4325,4325,4325,4325,500
20241025,094200,32060335,4330,4330,4330,4330,261
20241025,094100,30930205,4335,4335,4335,4335,1
20241025,094000,30925870,4335,4335,4335,4335,1
20241025,093900,30921535,4335,4335,4335,4335,0
20241025,093800,30921535,4335,4335,4335,4335,0
20241025,093700,30921535,4335,4335,4335,4335,0
20241025,093600,30921535,4335,4335,4335,4335,0
20241025,093500,30921535,4335,4335,4335,4335,0
20241025,093400,30921535,4335,4335,4335,4335,7
20241025,093300,30891190,4335,4330,4335,4330,422
20241025,093200,29063840,4330,4330,4330,4330,5
20241025,093100,29042190,4330,4330,4330,4330,201
20241025,093000,28171860,4330,4330,4330,4330,8
20241025,092900,28137220,4330,4330,4330,4330,0
20241025,092800,28137220,4330,4330,4330,4330,0
20241025,092700,28137220,4330,4330,4330,4330,478
20241025,092600,26067480,4335,4335,4335,4335,12
20241025,092500,26015460,4330,4330,4330,4330,0
20241025,092400,26015460,4330,4330,4330,4330,701
20241025,092300,22980130,4335,4335,4335,4335,8
20241025,092200,22945450,4330,4330,4330,4330,0
20241025,092100,22945450,4330,4330,4330,4330,0
20241025,092000,22945450,4330,4330,4330,4330,13
20241025,091900,22889160,4330,4330,4330,4330,189
20241025,091800,22070790,4330,4330,4330,4330,1
20241025,091700,22066460,4330,4330,4330,4330,5
20241025,091600,22044810,4330,4330,4330,4330,0
20241025,091500,22044810,4330,4330,4330,4330,0
20241025,091400,22044810,4330,4330,4330,4330,0
20241025,091300,22044810,4330,4330,4330,4330,275
20241025,091200,20854060,4330,4330,4330,4330,68
20241025,091100,20559620,4335,4335,4335,4335,1
20241025,091000,20555285,4330,4335,4335,4330,628
20241025,090900,17833565,4335,4335,4335,4335,1
20241025,090800,17829230,4345,4345,4345,4345,63
20241025,090700,17555495,4350,4350,4350,4350,0
20241025,090600,17555495,4350,4315,4350,4300,1849
20241025,090500,9591060,4315,4325,4325,4315,1285
20241025,090400,4043540,4325,4345,4345,4325,484
20241025,090300,1950055,4350,4350,4350,4350,0
20241025,090200,1950055,4350,4350,4350,4350,115
20241025,090100,1449805,4350,4350,4350,4350,82
20241025,090000,1093105,4355,4355,4355,4355,251