KissMeData/452190/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214300,2603869160,4295,4295,4295,4295,15948
20241024,214200,2603869160,4295,4295,4295,4295,0
20241024,214100,2603869160,4295,4295,4295,4295,0
20241024,214000,2603869160,4295,4295,4295,4295,0
20241024,213900,2603869160,4295,4295,4295,4295,0
20241024,213800,2603869160,4295,4295,4295,4295,0
20241024,213700,2603869160,4295,4295,4295,4295,0
20241024,213600,2603869160,4295,4295,4295,4295,0
20241024,213500,2603869160,4295,4295,4295,4295,0
20241024,213400,2603869160,4295,4295,4295,4295,0
20241024,213300,2603869160,4295,4295,4295,4295,0
20241024,213200,2603869160,4295,4295,4295,4295,0
20241024,213100,2603869160,4295,4295,4295,4295,0
20241024,213000,2603869160,4295,4295,4295,4295,0
20241024,212900,2603869160,4295,4295,4295,4295,0
20241024,212800,2603869160,4295,4295,4295,4295,0
20241024,212700,2603869160,4295,4295,4295,4295,0
20241024,212600,2603869160,4295,4295,4295,4295,0
20241024,212500,2603869160,4295,4295,4295,4295,0
20241024,212400,2603869160,4295,4295,4295,4295,0
20241024,212300,2603869160,4295,4295,4295,4295,0
20241024,212200,2603869160,4295,4295,4295,4295,0
20241024,212100,2603869160,4295,4295,4295,4295,0
20241024,212000,2603869160,4295,4295,4295,4295,0
20241024,211900,2603869160,4295,4295,4295,4295,0
20241024,211800,2603869160,4295,4295,4295,4295,0
20241024,211700,2603869160,4295,4295,4295,4295,0
20241024,211600,2603869160,4295,4295,4295,4295,0
20241024,211500,2603869160,4295,4295,4295,4295,0
20241024,211400,2603869160,4295,4295,4295,4295,0
20241024,211300,2603869160,4295,4295,4295,4295,15948
20241024,211200,2603869160,4295,4295,4295,4295,0
20241024,211100,2603869160,4295,4295,4295,4295,0
20241024,211000,2603869160,4295,4295,4295,4295,0
20241024,210900,2603869160,4295,4295,4295,4295,0
20241024,210800,2603869160,4295,4295,4295,4295,0
20241024,210700,2603869160,4295,4295,4295,4295,0
20241024,210600,2603869160,4295,4295,4295,4295,0
20241024,210500,2603869160,4295,4295,4295,4295,0
20241024,210400,2603869160,4295,4295,4295,4295,0
20241024,210300,2603869160,4295,4295,4295,4295,0
20241024,210200,2603869160,4295,4295,4295,4295,0
20241024,210100,2603869160,4295,4295,4295,4295,0
20241024,210000,2603869160,4295,4295,4295,4295,0
20241024,205900,2603869160,4295,4295,4295,4295,0
20241024,205800,2603869160,4295,4295,4295,4295,0
20241024,205700,2603869160,4295,4295,4295,4295,0
20241024,205600,2603869160,4295,4295,4295,4295,0
20241024,205500,2603869160,4295,4295,4295,4295,0
20241024,205400,2603869160,4295,4295,4295,4295,0
20241024,205300,2603869160,4295,4295,4295,4295,0
20241024,205200,2603869160,4295,4295,4295,4295,0
20241024,205100,2603869160,4295,4295,4295,4295,0
20241024,205000,2603869160,4295,4295,4295,4295,0
20241024,204900,2603869160,4295,4295,4295,4295,0
20241024,204800,2603869160,4295,4295,4295,4295,0
20241024,204700,2603869160,4295,4295,4295,4295,0
20241024,204600,2603869160,4295,4295,4295,4295,0
20241024,204500,2603869160,4295,4295,4295,4295,0
20241024,204400,2603869160,4295,4295,4295,4295,0
20241024,204300,2603869160,4295,4295,4295,4295,15948
20241024,204200,2603869160,4295,4295,4295,4295,0
20241024,204100,2603869160,4295,4295,4295,4295,0
20241024,204000,2603869160,4295,4295,4295,4295,0
20241024,203900,2603869160,4295,4295,4295,4295,0
20241024,203800,2603869160,4295,4295,4295,4295,0
20241024,203700,2603869160,4295,4295,4295,4295,0
20241024,203600,2603869160,4295,4295,4295,4295,0
20241024,203500,2603869160,4295,4295,4295,4295,0
20241024,203400,2603869160,4295,4295,4295,4295,0
20241024,203300,2603869160,4295,4295,4295,4295,0
20241024,203200,2603869160,4295,4295,4295,4295,0
20241024,203100,2603869160,4295,4295,4295,4295,0
20241024,203000,2603869160,4295,4295,4295,4295,0
20241024,202900,2603869160,4295,4295,4295,4295,0
20241024,202800,2603869160,4295,4295,4295,4295,0
20241024,202700,2603869160,4295,4295,4295,4295,0
20241024,202600,2603869160,4295,4295,4295,4295,0
20241024,202500,2603869160,4295,4295,4295,4295,0
20241024,202400,2603869160,4295,4295,4295,4295,0
20241024,202300,2603869160,4295,4295,4295,4295,0
20241024,202200,2603869160,4295,4295,4295,4295,0
20241024,202100,2603869160,4295,4295,4295,4295,0
20241024,202000,2603869160,4295,4295,4295,4295,0
20241024,201900,2603869160,4295,4295,4295,4295,0
20241024,201800,2603869160,4295,4295,4295,4295,0
20241024,201700,2603869160,4295,4295,4295,4295,0
20241024,201600,2603869160,4295,4295,4295,4295,0
20241024,201500,2603869160,4295,4295,4295,4295,0
20241024,201400,2603869160,4295,4295,4295,4295,0
20241024,201300,2603869160,4295,4295,4295,4295,15948
20241024,201200,2603869160,4295,4295,4295,4295,0
20241024,201100,2603869160,4295,4295,4295,4295,0
20241024,201000,2603869160,4295,4295,4295,4295,0
20241024,200900,2603869160,4295,4295,4295,4295,0
20241024,200800,2603869160,4295,4295,4295,4295,0
20241024,200700,2603869160,4295,4295,4295,4295,0
20241024,200600,2603869160,4295,4295,4295,4295,0
20241024,200500,2603869160,4295,4295,4295,4295,0
20241024,200400,2603869160,4295,4295,4295,4295,0
20241024,200300,2603869160,4295,4295,4295,4295,0
20241024,200200,2603869160,4295,4295,4295,4295,0
20241024,200100,2603869160,4295,4295,4295,4295,0
20241024,200000,2603869160,4295,4295,4295,4295,0
20241024,195900,2603869160,4295,4295,4295,4295,0
20241024,195800,2603869160,4295,4295,4295,4295,0
20241024,195700,2603869160,4295,4295,4295,4295,0
20241024,195600,2603869160,4295,4295,4295,4295,0
20241024,195500,2603869160,4295,4295,4295,4295,0
20241024,195400,2603869160,4295,4295,4295,4295,0
20241024,195300,2603869160,4295,4295,4295,4295,0
20241024,195200,2603869160,4295,4295,4295,4295,0
20241024,195100,2603869160,4295,4295,4295,4295,0
20241024,195000,2603869160,4295,4295,4295,4295,0
20241024,194900,2603869160,4295,4295,4295,4295,0
20241024,194800,2603869160,4295,4295,4295,4295,0
20241024,194700,2603869160,4295,4295,4295,4295,0
20241024,194600,2603869160,4295,4295,4295,4295,0
20241024,194500,2603869160,4295,4295,4295,4295,0
20241024,194400,2603869160,4295,4295,4295,4295,0
20241024,194300,2603869160,4295,4295,4295,4295,15948
20241024,194200,2603869160,4295,4295,4295,4295,0
20241024,194100,2603869160,4295,4295,4295,4295,0
20241024,194000,2603869160,4295,4295,4295,4295,0
20241024,193900,2603869160,4295,4295,4295,4295,0
20241024,193800,2603869160,4295,4295,4295,4295,0
20241024,193700,2603869160,4295,4295,4295,4295,0
20241024,193600,2603869160,4295,4295,4295,4295,0
20241024,193500,2603869160,4295,4295,4295,4295,0
20241024,193400,2603869160,4295,4295,4295,4295,0
20241024,193300,2603869160,4295,4295,4295,4295,0
20241024,193200,2603869160,4295,4295,4295,4295,0
20241024,193100,2603869160,4295,4295,4295,4295,0
20241024,193000,2603869160,4295,4295,4295,4295,0
20241024,192900,2603869160,4295,4295,4295,4295,0
20241024,192800,2603869160,4295,4295,4295,4295,0
20241024,192700,2603869160,4295,4295,4295,4295,0
20241024,192600,2603869160,4295,4295,4295,4295,0
20241024,192500,2603869160,4295,4295,4295,4295,0
20241024,192400,2603869160,4295,4295,4295,4295,0
20241024,192300,2603869160,4295,4295,4295,4295,0
20241024,192200,2603869160,4295,4295,4295,4295,0
20241024,192100,2603869160,4295,4295,4295,4295,0
20241024,192000,2603869160,4295,4295,4295,4295,0
20241024,191900,2603869160,4295,4295,4295,4295,0
20241024,191800,2603869160,4295,4295,4295,4295,0
20241024,191700,2603869160,4295,4295,4295,4295,0
20241024,191600,2603869160,4295,4295,4295,4295,0
20241024,191500,2603869160,4295,4295,4295,4295,0
20241024,191400,2603869160,4295,4295,4295,4295,0
20241024,191300,2603869160,4295,4295,4295,4295,15948
20241024,191200,2603869160,4295,4295,4295,4295,0
20241024,191100,2603869160,4295,4295,4295,4295,0
20241024,191000,2603869160,4295,4295,4295,4295,0
20241024,190900,2603869160,4295,4295,4295,4295,0
20241024,190800,2603869160,4295,4295,4295,4295,0
20241024,190700,2603869160,4295,4295,4295,4295,0
20241024,190600,2603869160,4295,4295,4295,4295,0
20241024,190500,2603869160,4295,4295,4295,4295,0
20241024,190400,2603869160,4295,4295,4295,4295,0
20241024,190300,2603869160,4295,4295,4295,4295,0
20241024,190200,2603869160,4295,4295,4295,4295,0
20241024,190100,2603869160,4295,4295,4295,4295,0
20241024,190000,2603869160,4295,4295,4295,4295,0
20241024,185900,2603869160,4295,4295,4295,4295,0
20241024,185800,2603869160,4295,4295,4295,4295,0
20241024,185700,2603869160,4295,4295,4295,4295,0
20241024,185600,2603869160,4295,4295,4295,4295,0
20241024,185500,2603869160,4295,4295,4295,4295,0
20241024,185400,2603869160,4295,4295,4295,4295,0
20241024,185300,2603869160,4295,4295,4295,4295,0
20241024,185200,2603869160,4295,4295,4295,4295,0
20241024,185100,2603869160,4295,4295,4295,4295,0
20241024,185000,2603869160,4295,4295,4295,4295,0
20241024,184900,2603869160,4295,4295,4295,4295,0
20241024,184800,2603869160,4295,4295,4295,4295,0
20241024,184700,2603869160,4295,4295,4295,4295,0
20241024,184600,2603869160,4295,4295,4295,4295,0
20241024,184500,2603869160,4295,4295,4295,4295,0
20241024,184400,2603869160,4295,4295,4295,4295,0
20241024,184300,2603869160,4295,4295,4295,4295,15948
20241024,184200,2603869160,4295,4295,4295,4295,0
20241024,184100,2603869160,4295,4295,4295,4295,0
20241024,184000,2603869160,4295,4295,4295,4295,0
20241024,183900,2603869160,4295,4295,4295,4295,0
20241024,183800,2603869160,4295,4295,4295,4295,0
20241024,183700,2603869160,4295,4295,4295,4295,0
20241024,183600,2603869160,4295,4295,4295,4295,0
20241024,183500,2603869160,4295,4295,4295,4295,0
20241024,183400,2603869160,4295,4295,4295,4295,0
20241024,183300,2603869160,4295,4295,4295,4295,0
20241024,183200,2603869160,4295,4295,4295,4295,0
20241024,183100,2603869160,4295,4295,4295,4295,0
20241024,183000,2603869160,4295,4295,4295,4295,0
20241024,182900,2603869160,4295,4295,4295,4295,0
20241024,182800,2603869160,4295,4295,4295,4295,0
20241024,182700,2603869160,4295,4295,4295,4295,0
20241024,182600,2603869160,4295,4295,4295,4295,0
20241024,182500,2603869160,4295,4295,4295,4295,0
20241024,182400,2603869160,4295,4295,4295,4295,0
20241024,182300,2603869160,4295,4295,4295,4295,0
20241024,182200,2603869160,4295,4295,4295,4295,0
20241024,182100,2603869160,4295,4295,4295,4295,0
20241024,182000,2603869160,4295,4295,4295,4295,0
20241024,181900,2603869160,4295,4295,4295,4295,0
20241024,181800,2603869160,4295,4295,4295,4295,0
20241024,181700,2603869160,4295,4295,4295,4295,0
20241024,181600,2603869160,4295,4295,4295,4295,0
20241024,181500,2603869160,4295,4295,4295,4295,0
20241024,181400,2603869160,4295,4295,4295,4295,0
20241024,181300,2603869160,4295,4295,4295,4295,15948
20241024,181200,2603869160,4295,4295,4295,4295,0
20241024,181100,2603869160,4295,4295,4295,4295,0
20241024,181000,2603869160,4295,4295,4295,4295,0
20241024,180900,2603869160,4295,4295,4295,4295,0
20241024,180800,2603869160,4295,4295,4295,4295,0
20241024,180700,2603869160,4295,4295,4295,4295,0
20241024,180600,2603869160,4295,4295,4295,4295,0
20241024,180500,2603869160,4295,4295,4295,4295,0
20241024,180400,2603869160,4295,4295,4295,4295,0
20241024,180300,2603869160,4295,4295,4295,4295,0
20241024,180200,2603869160,4295,4295,4295,4295,0
20241024,180100,2603869160,4295,4295,4295,4295,0
20241024,180000,2603869160,4295,4295,4295,4295,0
20241024,175900,2603869160,4295,4295,4295,4295,0
20241024,175800,2603869160,4295,4295,4295,4295,0
20241024,175700,2603869160,4295,4295,4295,4295,0
20241024,175600,2603869160,4295,4295,4295,4295,0
20241024,175500,2603869160,4295,4295,4295,4295,0
20241024,175400,2603869160,4295,4295,4295,4295,0
20241024,175300,2603869160,4295,4295,4295,4295,0
20241024,175200,2603869160,4295,4295,4295,4295,0
20241024,175100,2603869160,4295,4295,4295,4295,0
20241024,175000,2603869160,4295,4295,4295,4295,0
20241024,174900,2603869160,4295,4295,4295,4295,0
20241024,174800,2603869160,4295,4295,4295,4295,0
20241024,174700,2603869160,4295,4295,4295,4295,0
20241024,174600,2603869160,4295,4295,4295,4295,0
20241024,174500,2603869160,4295,4295,4295,4295,0
20241024,174400,2603869160,4295,4295,4295,4295,0
20241024,174300,2603869160,4295,4295,4295,4295,15948
20241024,174200,2603869160,4295,4295,4295,4295,0
20241024,174100,2603869160,4295,4295,4295,4295,0
20241024,174000,2603869160,4295,4295,4295,4295,0
20241024,173900,2603869160,4295,4295,4295,4295,0
20241024,173800,2603869160,4295,4295,4295,4295,0
20241024,173700,2603869160,4295,4295,4295,4295,0
20241024,173600,2603869160,4295,4295,4295,4295,0
20241024,173500,2603869160,4295,4295,4295,4295,0
20241024,173400,2603869160,4295,4295,4295,4295,0
20241024,173300,2603869160,4295,4295,4295,4295,0
20241024,173200,2603869160,4295,4295,4295,4295,0
20241024,173100,2603869160,4295,4295,4295,4295,0
20241024,173000,2603869160,4295,4295,4295,4295,0
20241024,172900,2603869160,4295,4295,4295,4295,0
20241024,172800,2603869160,4295,4295,4295,4295,0
20241024,172700,2603869160,4295,4295,4295,4295,0
20241024,172600,2603869160,4295,4295,4295,4295,0
20241024,172500,2603869160,4295,4295,4295,4295,0
20241024,172400,2603869160,4295,4295,4295,4295,0
20241024,172300,2603869160,4295,4295,4295,4295,0
20241024,172200,2603869160,4295,4295,4295,4295,0
20241024,172100,2603869160,4295,4295,4295,4295,0
20241024,172000,2603869160,4295,4295,4295,4295,0
20241024,171900,2603869160,4295,4295,4295,4295,0
20241024,171800,2603869160,4295,4295,4295,4295,0
20241024,171700,2603869160,4295,4295,4295,4295,0
20241024,171600,2603869160,4295,4295,4295,4295,0
20241024,171500,2603869160,4295,4295,4295,4295,0
20241024,171400,2603869160,4295,4295,4295,4295,0
20241024,171300,2603869160,4295,4295,4295,4295,15948
20241024,171200,2603869160,4295,4295,4295,4295,0
20241024,171100,2603869160,4295,4295,4295,4295,0
20241024,171000,2603869160,4295,4295,4295,4295,0
20241024,170900,2603869160,4295,4295,4295,4295,0
20241024,170800,2603869160,4295,4295,4295,4295,0
20241024,170700,2603869160,4295,4295,4295,4295,0
20241024,170600,2603869160,4295,4295,4295,4295,0
20241024,170500,2603869160,4295,4295,4295,4295,0
20241024,170400,2603869160,4295,4295,4295,4295,0
20241024,170300,2603869160,4295,4295,4295,4295,0
20241024,170200,2603869160,4295,4295,4295,4295,0
20241024,170100,2603869160,4295,4295,4295,4295,0
20241024,170000,2603869160,4295,4295,4295,4295,0
20241024,165900,2603869160,4295,4295,4295,4295,0
20241024,165800,2603869160,4295,4295,4295,4295,0
20241024,165700,2603869160,4295,4295,4295,4295,0
20241024,165600,2603869160,4295,4295,4295,4295,0
20241024,165500,2603869160,4295,4295,4295,4295,0
20241024,165400,2603869160,4295,4295,4295,4295,0
20241024,165300,2603869160,4295,4295,4295,4295,0
20241024,165200,2603869160,4295,4295,4295,4295,0
20241024,165100,2603869160,4295,4295,4295,4295,0
20241024,165000,2603869160,4295,4295,4295,4295,0
20241024,164900,2603869160,4295,4295,4295,4295,0
20241024,164800,2603869160,4295,4295,4295,4295,0
20241024,164700,2603869160,4295,4295,4295,4295,0
20241024,164600,2603869160,4295,4295,4295,4295,0
20241024,164500,2603869160,4295,4295,4295,4295,0
20241024,164400,2603869160,4295,4295,4295,4295,0
20241024,164300,2603869160,4295,4295,4295,4295,15948
20241024,164200,2603869160,4295,4295,4295,4295,0
20241024,164100,2603869160,4295,4295,4295,4295,0
20241024,164000,2603869160,4295,4295,4295,4295,0
20241024,163900,2603869160,4295,4295,4295,4295,0
20241024,163800,2603869160,4295,4295,4295,4295,0
20241024,163700,2603869160,4295,4295,4295,4295,0
20241024,163600,2603869160,4295,4295,4295,4295,0
20241024,163500,2603869160,4295,4295,4295,4295,0
20241024,163400,2603869160,4295,4295,4295,4295,0
20241024,163300,2603869160,4295,4295,4295,4295,0
20241024,163200,2603869160,4295,4295,4295,4295,0
20241024,163100,2603869160,4295,4295,4295,4295,0
20241024,163000,2603869160,4295,4295,4295,4295,0
20241024,162900,2603869160,4295,4295,4295,4295,0
20241024,162800,2603869160,4295,4295,4295,4295,0
20241024,162700,2603869160,4295,4295,4295,4295,0
20241024,162600,2603869160,4295,4295,4295,4295,0
20241024,162500,2603869160,4295,4295,4295,4295,0
20241024,162400,2603869160,4295,4295,4295,4295,0
20241024,162300,2603869160,4295,4295,4295,4295,0
20241024,162200,2603869160,4295,4295,4295,4295,0
20241024,162100,2603869160,4295,4295,4295,4295,0
20241024,162000,2603869160,4295,4295,4295,4295,0
20241024,161900,2603869160,4295,4295,4295,4295,0
20241024,161800,2603869160,4295,4295,4295,4295,0
20241024,161700,2603869160,4295,4295,4295,4295,0
20241024,161600,2603869160,4295,4295,4295,4295,0
20241024,161500,2603869160,4295,4295,4295,4295,0
20241024,161400,2603869160,4295,4295,4295,4295,0
20241024,161300,2603869160,4295,4295,4295,4295,15948
20241024,161200,2603869160,4295,4295,4295,4295,0
20241024,161100,2603869160,4295,4295,4295,4295,0
20241024,161000,2603869160,4295,4295,4295,4295,0
20241024,160900,2603869160,4295,4295,4295,4295,0
20241024,160800,2603869160,4295,4295,4295,4295,0
20241024,160700,2603869160,4295,4295,4295,4295,0
20241024,160600,2603869160,4295,4295,4295,4295,0
20241024,160500,2603869160,4295,4295,4295,4295,0
20241024,160400,2603869160,4295,4295,4295,4295,0
20241024,160300,2603869160,4295,4295,4295,4295,0
20241024,160200,2603869160,4295,4295,4295,4295,0
20241024,160100,2603869160,4295,4295,4295,4295,0
20241024,160000,2603869160,4295,4295,4295,4295,0
20241024,155900,2603869160,4295,4295,4295,4295,0
20241024,155800,2603869160,4295,4295,4295,4295,0
20241024,155700,2603869160,4295,4295,4295,4295,0
20241024,155600,2603869160,4295,4295,4295,4295,0
20241024,155500,2603869160,4295,4295,4295,4295,0
20241024,155400,2603869160,4295,4295,4295,4295,0
20241024,155300,2603869160,4295,4295,4295,4295,0
20241024,155200,2603869160,4295,4295,4295,4295,0
20241024,155100,2603869160,4295,4295,4295,4295,0
20241024,155000,2603869160,4295,4295,4295,4295,0
20241024,154900,2603869160,4295,4295,4295,4295,0
20241024,154800,2603869160,4295,4295,4295,4295,0
20241024,154700,2603869160,4295,4295,4295,4295,0
20241024,154600,2603869160,4295,4295,4295,4295,0
20241024,154500,2603869160,4295,4295,4295,4295,0
20241024,154400,2603869160,4295,4295,4295,4295,0
20241024,154300,2603869160,4295,4295,4295,4295,15948
20241024,154200,2603869160,4295,4295,4295,4295,0
20241024,154100,2603869160,4295,4295,4295,4295,0
20241024,154000,2603869160,4295,4295,4295,4295,0
20241024,153900,2603869160,4295,4295,4295,4295,0
20241024,153800,2603869160,4295,4295,4295,4295,0
20241024,153700,2603869160,4295,4295,4295,4295,0
20241024,153600,2603869160,4295,4295,4295,4295,0
20241024,153500,2603869160,4295,4295,4295,4295,0
20241024,153400,2603869160,4295,4295,4295,4295,0
20241024,153300,2603869160,4295,4295,4295,4295,0
20241024,153200,2603869160,4295,4295,4295,4295,0
20241024,153100,2603869160,4295,4295,4295,4295,0
20241024,153000,2603869160,4295,4295,4295,4295,15948
20241024,152900,2535372500,4320,4320,4320,4320,0
20241024,152800,2535372500,4320,4320,4320,4320,0
20241024,152700,2535372500,4320,4320,4320,4320,0
20241024,152600,2535372500,4320,4320,4320,4320,0
20241024,152500,2535372500,4320,4320,4320,4320,0
20241024,152400,2535372500,4320,4320,4320,4320,0
20241024,152300,2535372500,4320,4320,4320,4320,0
20241024,152200,2535372500,4320,4320,4320,4320,0
20241024,152100,2535372500,4320,4320,4320,4320,0
20241024,152000,2535372500,4320,4320,4320,4320,0
20241024,151900,2535372500,4320,4320,4325,4320,7898
20241024,151800,2501252505,4320,4305,4320,4300,6205
20241024,151700,2474496765,4305,4305,4305,4300,1418
20241024,151600,2468393440,4305,4305,4305,4300,9384
20241024,151500,2428031340,4315,4305,4315,4300,551
20241024,151400,2425658790,4305,4300,4310,4300,9529
20241024,151300,2384635190,4305,4310,4310,4305,5679
20241024,151200,2360180320,4310,4310,4310,4305,1610
20241024,151100,2353242800,4315,4305,4315,4305,517
20241024,151000,2351017045,4305,4310,4310,4305,2015
20241024,150900,2342332470,4310,4310,4310,4305,3043
20241024,150800,2329232275,4305,4310,4310,4305,579
20241024,150700,2326738595,4305,4315,4315,4305,6172
20241024,150600,2300131950,4315,4320,4330,4315,7196
20241024,150500,2269013870,4320,4320,4320,4320,84
20241024,150400,2268650990,4320,4325,4330,4320,1283
20241024,150300,2263106490,4330,4325,4330,4325,871
20241024,150200,2259339365,4325,4325,4325,4325,255
20241024,150100,2258236490,4315,4325,4325,4315,1505
20241024,150000,2251734915,4325,4325,4325,4325,377
20241024,145900,2250104390,4325,4320,4325,4320,707
20241024,145800,2247048235,4315,4315,4330,4310,458
20241024,145700,2245072335,4325,4320,4325,4315,3696
20241024,145600,2229101945,4320,4310,4320,4310,1768
20241024,145500,2221465825,4310,4315,4315,4310,93
20241024,145400,2221064880,4310,4320,4325,4310,2738
20241024,145300,2209243315,4325,4320,4325,4320,549
20241024,145200,2206871575,4320,4310,4325,4310,26
20241024,145100,2206759425,4325,4330,4330,4325,210
20241024,145000,2205850225,4305,4320,4320,4305,7502
20241024,144900,2173497040,4320,4320,4320,4320,1158
20241024,144800,2168494480,4320,4320,4325,4320,1358
20241024,144700,2162627665,4325,4330,4330,4325,226
20241024,144600,2161649140,4330,4325,4330,4320,311
20241024,144500,2160304470,4330,4320,4330,4320,116
20241024,144400,2159802790,4320,4325,4325,4320,1229
20241024,144300,2154492240,4320,4320,4325,4320,743
20241024,144200,2151282455,4320,4320,4325,4320,1142
20241024,144100,2146348810,4315,4320,4320,4315,1929
20241024,144000,2138015535,4325,4315,4325,4315,487
20241024,143900,2135913000,4315,4320,4320,4315,2956
20241024,143800,2123157005,4315,4320,4325,4315,3261
20241024,143700,2109085170,4320,4320,4320,4320,3024
20241024,143600,2096021490,4320,4325,4325,4320,642
20241024,143500,2093247125,4330,4325,4330,4325,103
20241024,143400,2092801480,4325,4325,4325,4325,1433
20241024,143300,2086603755,4320,4330,4330,4320,7831
20241024,143200,2052768360,4330,4330,4330,4325,1657
20241024,143100,2045601580,4335,4325,4335,4325,224
20241024,143000,2044632730,4325,4330,4335,4325,1190
20241024,142900,2039483600,4335,4335,4335,4330,106
20241024,142800,2039024440,4335,4340,4340,4330,261
20241024,142700,2037893835,4340,4335,4340,4330,2244
20241024,142600,2028174045,4335,4345,4345,4335,806
20241024,142500,2024678935,4345,4345,4345,4345,4
20241024,142400,2024661555,4345,4340,4345,4340,2561
20241024,142300,2013544455,4330,4330,4330,4330,833
20241024,142200,2009937565,4330,4335,4335,4330,1610
20241024,142100,2002960455,4340,4335,4340,4335,196
20241024,142000,2002110740,4335,4340,4340,4335,2832
20241024,141900,1989833970,4335,4335,4335,4335,15
20241024,141800,1989768945,4340,4340,4340,4340,1264
20241024,141700,1984283185,4340,4335,4340,4330,947
20241024,141600,1980178865,4335,4335,4335,4335,4
20241024,141500,1980161525,4330,4335,4335,4330,1388
20241024,141400,1974151360,4335,4335,4335,4335,165
20241024,141300,1973436085,4335,4330,4340,4315,4882
20241024,141200,1952324555,4330,4330,4330,4330,955
20241024,141100,1948189405,4330,4345,4345,4330,1065
20241024,141000,1943567615,4345,4335,4345,4335,2596
20241024,140900,1932303885,4330,4330,4330,4325,1154
20241024,140800,1927312640,4330,4335,4335,4330,2192
20241024,140700,1917815320,4330,4330,4330,4330,1112
20241024,140600,1913000360,4330,4345,4345,4330,3469
20241024,140500,1897973155,4345,4345,4345,4340,264
20241024,140400,1896826890,4345,4340,4345,4340,232
20241024,140300,1895819850,4340,4345,4345,4340,1614
20241024,140200,1888813795,4345,4350,4350,4340,6214
20241024,140100,1861830070,4350,4355,4355,4350,1132
20241024,140000,1856903760,4350,4350,4350,4350,1341
20241024,135900,1851070410,4350,4355,4355,4350,1865
20241024,135800,1842954155,4355,4355,4355,4355,170
20241024,135700,1842213805,4355,4355,4355,4355,3764
20241024,135600,1825821585,4355,4355,4355,4355,36
20241024,135500,1825664805,4355,4355,4355,4355,2821
20241024,135400,1813379350,4355,4350,4355,4350,320
20241024,135300,1811987250,4355,4350,4355,4350,207
20241024,135200,1811086730,4350,4355,4355,4350,46
20241024,135100,1810886605,4355,4350,4355,4350,375
20241024,135000,1809253570,4355,4355,4355,4350,1127
20241024,134900,1804348545,4350,4355,4355,4350,141
20241024,134800,1803734910,4355,4365,4365,4355,832
20241024,134700,1800108950,4365,4350,4365,4350,785
20241024,134600,1796694020,4350,4345,4350,4345,1020
20241024,134500,1792260795,4345,4355,4355,4345,1305
20241024,134400,1786583865,4355,4350,4370,4350,191
20241024,134300,1785751565,4355,4360,4360,4355,32
20241024,134200,1785612140,4350,4365,4365,4350,627
20241024,134100,1782884460,4365,4355,4365,4355,631
20241024,134000,1780135395,4360,4365,4365,4360,561
20241024,133900,1777688680,4370,4360,4370,4360,320
20241024,133800,1776290860,4355,4355,4355,4355,733
20241024,133700,1773098645,4355,4365,4365,4355,152
20241024,133600,1772435910,4365,4365,4365,4365,937
20241024,133500,1768345905,4360,4365,4365,4360,57
20241024,133400,1768097380,4365,4350,4370,4345,1392
20241024,133300,1762048135,4345,4350,4350,4345,716
20241024,133200,1758936110,4350,4360,4365,4350,5250
20241024,133100,1736084820,4360,4360,4360,4360,438
20241024,133000,1734175140,4360,4355,4360,4355,98
20241024,132900,1733748010,4360,4355,4360,4350,489
20241024,132800,1731619085,4355,4350,4355,4350,34
20241024,132700,1731471165,4345,4360,4360,4345,11613
20241024,132600,1680918985,4360,4365,4365,4360,1002
20241024,132500,1676546915,4365,4365,4370,4360,2032
20241024,132400,1667682080,4370,4370,4370,4370,3075
20241024,132300,1654244330,4370,4370,4375,4370,5947
20241024,132200,1628254570,4370,4370,4370,4365,1678
20241024,132100,1620926660,4365,4365,4365,4365,157
20241024,132000,1620241355,4365,4365,4365,4365,912
20241024,131900,1616260475,4370,4365,4370,4365,3464
20241024,131800,1601129805,4365,4370,4370,4365,1450
20241024,131700,1594793410,4365,4375,4375,4365,1145
20241024,131600,1589786675,4375,4375,4375,4375,0
20241024,131500,1589786675,4375,4375,4375,4375,217
20241024,131400,1588837300,4375,4365,4375,4365,2695
20241024,131300,1577071815,4360,4375,4375,4360,3299
20241024,131200,1562659135,4375,4375,4375,4370,1655
20241024,131100,1555421010,4375,4380,4380,4370,3046
20241024,131000,1542099650,4380,4375,4385,4375,2900
20241024,130900,1529397490,4375,4375,4375,4375,594
20241024,130800,1526798740,4375,4375,4375,4375,100
20241024,130700,1526361240,4375,4380,4380,4375,289
20241024,130600,1525095680,4380,4380,4400,4380,2591
20241024,130500,1513747055,4380,4380,4380,4365,2330
20241024,130400,1503567630,4380,4370,4380,4370,1174
20241024,130300,1498430725,4370,4380,4380,4370,1334
20241024,130200,1492597165,4380,4385,4385,4380,1205
20241024,130100,1487319120,4385,4400,4400,4385,2010
20241024,130000,1478484855,4385,4385,4385,4385,1588
20241024,125900,1471521475,4385,4390,4390,4385,1228
20241024,125800,1466134615,4390,4390,4410,4390,223
20241024,125700,1465155445,4390,4395,4415,4390,1009
20241024,125600,1460725360,4395,4385,4395,4385,1071
20241024,125500,1456023515,4380,4405,4405,4380,6957
20241024,125400,1425533990,4385,4385,4405,4380,1708
20241024,125300,1418044320,4385,4400,4420,4385,4446
20241024,125200,1398520165,4400,4405,4420,4400,3235
20241024,125100,1384277285,4405,4405,4425,4400,761
20241024,125000,1380924275,4400,4410,4410,4400,1791
20241024,124900,1373040015,4410,4425,4440,4400,8480
20241024,124800,1335699220,4420,4430,4430,4420,213
20241024,124700,1334757210,4445,4425,4445,4400,22559
20241024,124600,1235200620,4430,4440,4440,4430,5650
20241024,124500,1210147310,4465,4440,4465,4440,77
20241024,124400,1209804505,4440,4435,4440,4435,346
20241024,124300,1208269495,4445,4445,4445,4435,1304
20241024,124200,1202480130,4445,4465,4465,4445,28
20241024,124100,1202355230,4440,4450,4450,4440,6037
20241024,124000,1175532830,4465,4465,4465,4465,7
20241024,123900,1175501575,4465,4465,4465,4465,19
20241024,123800,1175416740,4465,4450,4465,4450,13
20241024,123700,1175358725,4450,4450,4450,4450,1500
20241024,123600,1168683725,4465,4450,4465,4450,192
20241024,123500,1167828370,4450,4455,4455,4450,3500
20241024,123400,1152240370,4460,4465,4465,4460,665
20241024,123300,1149272750,4465,4465,4465,4465,19
20241024,123200,1149187915,4465,4465,4465,4460,666
20241024,123100,1146217355,4465,4465,4465,4465,58
20241024,123000,1145958385,4465,4460,4465,4460,1313
20241024,122900,1140102295,4460,4465,4465,4460,3671
20241024,122800,1123729585,4465,4465,4465,4460,595
20241024,122700,1121073660,4465,4465,4465,4460,81
20241024,122600,1120712295,4465,4465,4465,4465,527
20241024,122500,1118359240,4460,4460,4465,4460,625
20241024,122400,1115570625,4465,4465,4465,4460,875
20241024,122300,1111667500,4465,4465,4465,4465,76
20241024,122200,1111328160,4465,4465,4465,4465,394
20241024,122100,1109568950,4460,4465,4465,4460,1037
20241024,122000,1104943880,4465,4465,4465,4465,880
20241024,121900,1101014680,4465,4460,4465,4460,570
20241024,121800,1098472000,4460,4455,4460,4455,182
20241024,121700,1097661040,4455,4455,4455,4455,361
20241024,121600,1096052785,4455,4460,4465,4455,268
20241024,121500,1094858660,4460,4460,4460,4455,124
20241024,121400,1094305695,4460,4465,4465,4460,13
20241024,121300,1094247705,4460,4465,4465,4450,1676
20241024,121200,1086776100,4465,4465,4465,4465,235
20241024,121100,1085726825,4465,4465,4465,4465,121
20241024,121000,1085186560,4465,4465,4465,4465,428
20241024,120900,1083275540,4465,4465,4465,4465,272
20241024,120800,1082061060,4460,4460,4465,4460,168
20241024,120700,1081311750,4460,4460,4460,4460,31
20241024,120600,1081173490,4465,4465,4465,4465,1120
20241024,120500,1076172690,4465,4460,4465,4460,361
20241024,120400,1074562625,4465,4465,4465,4465,101
20241024,120300,1074111660,4465,4455,4465,4455,101
20241024,120200,1073661675,4450,4455,4455,4450,261
20241024,120100,1072500025,4450,4455,4455,4450,171
20241024,120000,1071738865,4455,4455,4455,4455,11
20241024,115900,1071689860,4455,4455,4455,4455,79
20241024,115800,1071337915,4465,4465,4465,4465,1
20241024,115700,1071333450,4465,4460,4465,4450,129
20241024,115600,1070758060,4460,4460,4460,4460,1
20241024,115500,1070753600,4460,4460,4460,4450,851
20241024,115400,1066963625,4465,4465,4465,4465,2
20241024,115300,1066954695,4465,4455,4465,4455,2
20241024,115200,1066945775,4455,4465,4465,4455,233
20241024,115100,1065907450,4465,4465,4465,4465,10
20241024,115000,1065862800,4465,4465,4465,4465,440
20241024,114900,1063898200,4465,4465,4465,4460,7
20241024,114800,1063866955,4465,4445,4465,4440,405
20241024,114700,1062066595,4440,4440,4440,4440,2000
20241024,114600,1053186595,4440,4445,4445,4440,3178
20241024,114500,1039075535,4445,4445,4450,4445,1353
20241024,114400,1033061445,4445,4445,4445,4440,2772
20241024,114300,1020746400,4445,4450,4450,4445,4286
20241024,114200,1001683000,4450,4455,4455,4450,86
20241024,114100,1001300020,4455,4460,4460,4455,2814
20241024,114000,988761990,4465,4465,4465,4465,509
20241024,113900,986489305,4465,4465,4465,4465,1
20241024,113800,986484840,4455,4455,4455,4455,100
20241024,113700,986039340,4450,4450,4450,4450,0
20241024,113600,986039340,4450,4450,4450,4450,0
20241024,113500,986039340,4450,4465,4465,4450,10225
20241024,113400,940511790,4465,4460,4465,4460,21
20241024,113300,940418125,4465,4465,4465,4465,0
20241024,113200,940418125,4465,4465,4465,4465,1
20241024,113100,940413660,4460,4465,4465,4460,69
20241024,113000,940105850,4465,4460,4465,4460,2
20241024,112900,940096925,4465,4460,4465,4460,1050
20241024,112800,935413920,4465,4465,4465,4465,1
20241024,112700,935409455,4460,4465,4465,4460,1185
20241024,112600,930124150,4465,4465,4465,4465,144
20241024,112500,929481190,4465,4460,4465,4460,61
20241024,112400,929209125,4460,4460,4460,4460,3
20241024,112300,929195745,4465,4465,4465,4455,2688
20241024,112200,917207300,4460,4465,4465,4460,632
20241024,112100,914388520,4465,4465,4465,4465,0
20241024,112000,914388520,4465,4465,4465,4465,22
20241024,111900,914290290,4475,4475,4475,4475,1
20241024,111800,914285815,4460,4465,4465,4460,98
20241024,111700,913848730,4460,4480,4480,4460,1348
20241024,111600,907836630,4460,4470,4470,4460,3481
20241024,111500,892302015,4470,4470,4470,4470,82
20241024,111400,891935475,4470,4470,4470,4470,32
20241024,111300,891792435,4480,4480,4480,4480,602
20241024,111200,889095475,4480,4465,4480,4465,92
20241024,111100,888683975,4465,4480,4480,4465,16
20241024,111000,888612445,4465,4465,4465,4465,99
20241024,110900,888170410,4465,4465,4465,4465,1301
20241024,110800,882361445,4470,4470,4470,4470,10
20241024,110700,882316745,4465,4475,4480,4465,1307
20241024,110600,876473360,4475,4475,4475,4475,30
20241024,110500,876339110,4485,4475,4485,4470,1005
20241024,110400,871845225,4470,4470,4470,4470,101
20241024,110300,871393755,4470,4470,4470,4470,151
20241024,110200,870718785,4470,4470,4470,4470,0
20241024,110100,870718785,4470,4470,4470,4470,0
20241024,110000,870718785,4470,4470,4470,4470,1000
20241024,105900,866248785,4485,4485,4485,4485,100
20241024,105800,865800285,4485,4470,4485,4470,510
20241024,105700,863520445,4470,4475,4475,4470,1183
20241024,105600,858232420,4470,4470,4470,4470,16
20241024,105500,858160900,4485,4475,4485,4470,501
20241024,105400,855920355,4475,4475,4480,4475,246
20241024,105300,854819155,4475,4475,4475,4475,100
20241024,105200,854371655,4480,4480,4480,4475,163
20241024,105100,853641895,4485,4480,4485,4480,172
20241024,105000,852870775,4480,4480,4480,4480,110
20241024,104900,852377975,4480,4475,4485,4475,714
20241024,104800,849181695,4485,4480,4485,4475,368
20241024,104700,847534490,4475,4475,4480,4475,896
20241024,104600,843524540,4480,4485,4485,4480,203
20241024,104500,842614590,4485,4475,4485,4475,75
20241024,104400,842278955,4475,4480,4480,4475,1387
20241024,104300,836065200,4480,4480,4480,4480,80
20241024,104200,835706800,4480,4480,4480,4475,1193
20241024,104100,830362405,4480,4470,4480,4470,235
20241024,104000,829311935,4480,4475,4480,4470,532
20241024,103900,826933875,4480,4475,4480,4475,3214
20241024,103800,812535825,4480,4480,4480,4480,2
20241024,103700,812526865,4480,4480,4480,4480,260
20241024,103600,811362065,4480,4475,4480,4475,25
20241024,103500,811250115,4475,4475,4475,4475,501
20241024,103400,809008140,4465,4465,4470,4465,1330
20241024,103300,803065755,4465,4460,4465,4460,666
20241024,103200,800095275,4465,4475,4475,4465,1218
20241024,103100,794656895,4460,4465,4465,4460,326
20241024,103000,793202430,4470,4465,4470,4465,4364
20241024,102900,773708445,4470,4470,4470,4470,255
20241024,102800,772568595,4475,4475,4475,4465,1057
20241024,102700,767848805,4475,4470,4475,4465,1028
20241024,102600,763257075,4475,4475,4475,4475,5
20241024,102500,763234700,4475,4475,4475,4465,1570
20241024,102400,756223530,4475,4470,4475,4470,430
20241024,102300,754299290,4465,4470,4470,4465,103
20241024,102200,753839380,4470,4475,4475,4465,189
20241024,102100,752994630,4475,4470,4475,4470,301
20241024,102000,751648660,4480,4460,4480,4460,1355
20241024,101900,745584015,4480,4480,4480,4480,122
20241024,101800,745037455,4480,4480,4480,4460,242
20241024,101700,743957965,4460,4465,4465,4460,1302
20241024,101600,738151020,4460,4460,4460,4455,3331
20241024,101500,723301160,4460,4465,4465,4460,1212
20241024,101400,717894445,4465,4470,4470,4465,287
20241024,101300,716612460,4470,4465,4470,4460,779
20241024,101200,713134725,4465,4470,4470,4465,2591
20241024,101100,701556975,4475,4485,4485,4475,1006
20241024,101000,697055115,4485,4485,4485,4485,5
20241024,100900,697032690,4475,4490,4490,4475,1704
20241024,100800,689392990,4485,4480,4485,4480,307
20241024,100700,688017485,4480,4480,4480,4480,19
20241024,100600,687932365,4485,4480,4485,4480,53
20241024,100500,687694920,4480,4480,4485,4480,625
20241024,100400,684894860,4485,4480,4485,4480,352
20241024,100300,683317650,4485,4485,4485,4485,100
20241024,100200,682869150,4485,4485,4485,4485,17
20241024,100100,682792905,4480,4490,4490,4480,1693
20241024,100000,675197605,4490,4490,4490,4490,485
20241024,095900,673019955,4490,4490,4490,4490,373
20241024,095800,671345185,4485,4490,4490,4485,525
20241024,095700,668988415,4485,4490,4490,4485,2035
20241024,095600,659854595,4490,4495,4495,4490,253
20241024,095500,658717860,4490,4490,4495,4490,669
20241024,095400,655713525,4490,4485,4490,4485,1684
20241024,095300,648153100,4485,4490,4490,4485,1384
20241024,095200,641945340,4490,4485,4495,4485,832
20241024,095100,638212125,4485,4485,4485,4475,156
20241024,095000,637513130,4480,4475,4485,4475,175
20241024,094900,636729820,4480,4475,4480,4475,828
20241024,094800,633020460,4475,4475,4475,4470,2905
20241024,094700,620020705,4470,4470,4480,4470,2138
20241024,094600,610458705,4470,4470,4470,4465,804
20241024,094500,606867325,4470,4470,4470,4465,158
20241024,094400,606161320,4460,4460,4465,4460,1177
20241024,094300,600909250,4465,4465,4465,4465,441
20241024,094200,598940185,4465,4460,4470,4450,3070
20241024,094100,585270005,4460,4475,4475,4450,8331
20241024,094000,548122625,4470,4470,4475,4465,3858
20241024,093900,530887160,4470,4480,4480,4470,1075
20241024,093800,526079900,4475,4480,4480,4475,1113
20241024,093700,521096930,4475,4490,4495,4475,8724
20241024,093600,481981125,4495,4495,4495,4495,756
20241024,093500,478582905,4505,4490,4505,4485,1254
20241024,093400,472955740,4490,4500,4505,4490,18865
20241024,093300,388083200,4510,4505,4510,4500,3607
20241024,093200,371828715,4505,4505,4505,4505,402
20241024,093100,370017705,4505,4500,4510,4500,1074
20241024,093000,365174240,4510,4505,4510,4500,1570
20241024,092900,358101310,4510,4510,4510,4510,465
20241024,092800,356004160,4510,4505,4510,4505,1522
20241024,092700,349147545,4510,4510,4510,4505,1574
20241024,092600,342055115,4510,4520,4520,4510,957
20241024,092500,337734280,4530,4530,4530,4530,280
20241024,092400,336465880,4515,4515,4535,4515,127
20241024,092300,335892015,4535,4535,4545,4505,194
20241024,092200,335014285,4525,4520,4525,4505,2762
20241024,092100,322550565,4520,4525,4525,4505,50
20241024,092000,322324860,4500,4505,4525,4500,1169
20241024,091900,317059215,4535,4505,4535,4505,1412
20241024,091800,310697825,4535,4505,4535,4500,1972
20241024,091700,301809845,4505,4525,4535,4500,3782
20241024,091600,284776380,4535,4525,4535,4500,5626
20241024,091500,259434845,4510,4530,4535,4510,8304
20241024,091400,221924650,4535,4535,4535,4535,1478
20241024,091300,215221920,4535,4545,4545,4535,943
20241024,091200,210939090,4545,4555,4555,4545,2349
20241024,091100,200251005,4560,4555,4585,4545,3440
20241024,091000,184591295,4560,4560,4585,4550,3679
20241024,090900,167818800,4590,4595,4595,4560,8917
20241024,090800,127039500,4595,4595,4595,4575,365
20241024,090700,125363380,4595,4580,4595,4575,4557
20241024,090600,104494185,4590,4595,4595,4585,132
20241024,090500,103887705,4595,4590,4595,4570,1838
20241024,090400,95470435,4590,4590,4595,4570,1287
20241024,090300,89565635,4585,4585,4595,4585,2150
20241024,090200,79705555,4585,4600,4600,4560,4552
20241024,090100,58922230,4600,4565,4600,4560,1680
20241024,090000,51203720,4580,4560,4580,4560,11044