KissMeData/446540/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214000,1133123640,4045,4045,4045,4045,2897
20241024,213900,1133123640,4045,4045,4045,4045,0
20241024,213800,1133123640,4045,4045,4045,4045,0
20241024,213700,1133123640,4045,4045,4045,4045,0
20241024,213600,1133123640,4045,4045,4045,4045,0
20241024,213500,1133123640,4045,4045,4045,4045,0
20241024,213400,1133123640,4045,4045,4045,4045,0
20241024,213300,1133123640,4045,4045,4045,4045,0
20241024,213200,1133123640,4045,4045,4045,4045,0
20241024,213100,1133123640,4045,4045,4045,4045,0
20241024,213000,1133123640,4045,4045,4045,4045,0
20241024,212900,1133123640,4045,4045,4045,4045,0
20241024,212800,1133123640,4045,4045,4045,4045,0
20241024,212700,1133123640,4045,4045,4045,4045,0
20241024,212600,1133123640,4045,4045,4045,4045,0
20241024,212500,1133123640,4045,4045,4045,4045,0
20241024,212400,1133123640,4045,4045,4045,4045,0
20241024,212300,1133123640,4045,4045,4045,4045,0
20241024,212200,1133123640,4045,4045,4045,4045,0
20241024,212100,1133123640,4045,4045,4045,4045,0
20241024,212000,1133123640,4045,4045,4045,4045,0
20241024,211900,1133123640,4045,4045,4045,4045,0
20241024,211800,1133123640,4045,4045,4045,4045,0
20241024,211700,1133123640,4045,4045,4045,4045,0
20241024,211600,1133123640,4045,4045,4045,4045,0
20241024,211500,1133123640,4045,4045,4045,4045,0
20241024,211400,1133123640,4045,4045,4045,4045,0
20241024,211300,1133123640,4045,4045,4045,4045,0
20241024,211200,1133123640,4045,4045,4045,4045,0
20241024,211100,1133123640,4045,4045,4045,4045,0
20241024,211000,1133123640,4045,4045,4045,4045,2897
20241024,210900,1133123640,4045,4045,4045,4045,0
20241024,210800,1133123640,4045,4045,4045,4045,0
20241024,210700,1133123640,4045,4045,4045,4045,0
20241024,210600,1133123640,4045,4045,4045,4045,0
20241024,210500,1133123640,4045,4045,4045,4045,0
20241024,210400,1133123640,4045,4045,4045,4045,0
20241024,210300,1133123640,4045,4045,4045,4045,0
20241024,210200,1133123640,4045,4045,4045,4045,0
20241024,210100,1133123640,4045,4045,4045,4045,0
20241024,210000,1133123640,4045,4045,4045,4045,0
20241024,205900,1133123640,4045,4045,4045,4045,0
20241024,205800,1133123640,4045,4045,4045,4045,0
20241024,205700,1133123640,4045,4045,4045,4045,0
20241024,205600,1133123640,4045,4045,4045,4045,0
20241024,205500,1133123640,4045,4045,4045,4045,0
20241024,205400,1133123640,4045,4045,4045,4045,0
20241024,205300,1133123640,4045,4045,4045,4045,0
20241024,205200,1133123640,4045,4045,4045,4045,0
20241024,205100,1133123640,4045,4045,4045,4045,0
20241024,205000,1133123640,4045,4045,4045,4045,0
20241024,204900,1133123640,4045,4045,4045,4045,0
20241024,204800,1133123640,4045,4045,4045,4045,0
20241024,204700,1133123640,4045,4045,4045,4045,0
20241024,204600,1133123640,4045,4045,4045,4045,0
20241024,204500,1133123640,4045,4045,4045,4045,0
20241024,204400,1133123640,4045,4045,4045,4045,0
20241024,204300,1133123640,4045,4045,4045,4045,0
20241024,204200,1133123640,4045,4045,4045,4045,0
20241024,204100,1133123640,4045,4045,4045,4045,0
20241024,204000,1133123640,4045,4045,4045,4045,2897
20241024,203900,1133123640,4045,4045,4045,4045,0
20241024,203800,1133123640,4045,4045,4045,4045,0
20241024,203700,1133123640,4045,4045,4045,4045,0
20241024,203600,1133123640,4045,4045,4045,4045,0
20241024,203500,1133123640,4045,4045,4045,4045,0
20241024,203400,1133123640,4045,4045,4045,4045,0
20241024,203300,1133123640,4045,4045,4045,4045,0
20241024,203200,1133123640,4045,4045,4045,4045,0
20241024,203100,1133123640,4045,4045,4045,4045,0
20241024,203000,1133123640,4045,4045,4045,4045,0
20241024,202900,1133123640,4045,4045,4045,4045,0
20241024,202800,1133123640,4045,4045,4045,4045,0
20241024,202700,1133123640,4045,4045,4045,4045,0
20241024,202600,1133123640,4045,4045,4045,4045,0
20241024,202500,1133123640,4045,4045,4045,4045,0
20241024,202400,1133123640,4045,4045,4045,4045,0
20241024,202300,1133123640,4045,4045,4045,4045,0
20241024,202200,1133123640,4045,4045,4045,4045,0
20241024,202100,1133123640,4045,4045,4045,4045,0
20241024,202000,1133123640,4045,4045,4045,4045,0
20241024,201900,1133123640,4045,4045,4045,4045,0
20241024,201800,1133123640,4045,4045,4045,4045,0
20241024,201700,1133123640,4045,4045,4045,4045,0
20241024,201600,1133123640,4045,4045,4045,4045,0
20241024,201500,1133123640,4045,4045,4045,4045,0
20241024,201400,1133123640,4045,4045,4045,4045,0
20241024,201300,1133123640,4045,4045,4045,4045,0
20241024,201200,1133123640,4045,4045,4045,4045,0
20241024,201100,1133123640,4045,4045,4045,4045,0
20241024,201000,1133123640,4045,4045,4045,4045,2897
20241024,200900,1133123640,4045,4045,4045,4045,0
20241024,200800,1133123640,4045,4045,4045,4045,0
20241024,200700,1133123640,4045,4045,4045,4045,0
20241024,200600,1133123640,4045,4045,4045,4045,0
20241024,200500,1133123640,4045,4045,4045,4045,0
20241024,200400,1133123640,4045,4045,4045,4045,0
20241024,200300,1133123640,4045,4045,4045,4045,0
20241024,200200,1133123640,4045,4045,4045,4045,0
20241024,200100,1133123640,4045,4045,4045,4045,0
20241024,200000,1133123640,4045,4045,4045,4045,0
20241024,195900,1133123640,4045,4045,4045,4045,0
20241024,195800,1133123640,4045,4045,4045,4045,0
20241024,195700,1133123640,4045,4045,4045,4045,0
20241024,195600,1133123640,4045,4045,4045,4045,0
20241024,195500,1133123640,4045,4045,4045,4045,0
20241024,195400,1133123640,4045,4045,4045,4045,0
20241024,195300,1133123640,4045,4045,4045,4045,0
20241024,195200,1133123640,4045,4045,4045,4045,0
20241024,195100,1133123640,4045,4045,4045,4045,0
20241024,195000,1133123640,4045,4045,4045,4045,0
20241024,194900,1133123640,4045,4045,4045,4045,0
20241024,194800,1133123640,4045,4045,4045,4045,0
20241024,194700,1133123640,4045,4045,4045,4045,0
20241024,194600,1133123640,4045,4045,4045,4045,0
20241024,194500,1133123640,4045,4045,4045,4045,0
20241024,194400,1133123640,4045,4045,4045,4045,0
20241024,194300,1133123640,4045,4045,4045,4045,0
20241024,194200,1133123640,4045,4045,4045,4045,0
20241024,194100,1133123640,4045,4045,4045,4045,0
20241024,194000,1133123640,4045,4045,4045,4045,2897
20241024,193900,1133123640,4045,4045,4045,4045,0
20241024,193800,1133123640,4045,4045,4045,4045,0
20241024,193700,1133123640,4045,4045,4045,4045,0
20241024,193600,1133123640,4045,4045,4045,4045,0
20241024,193500,1133123640,4045,4045,4045,4045,0
20241024,193400,1133123640,4045,4045,4045,4045,0
20241024,193300,1133123640,4045,4045,4045,4045,0
20241024,193200,1133123640,4045,4045,4045,4045,0
20241024,193100,1133123640,4045,4045,4045,4045,0
20241024,193000,1133123640,4045,4045,4045,4045,0
20241024,192900,1133123640,4045,4045,4045,4045,0
20241024,192800,1133123640,4045,4045,4045,4045,0
20241024,192700,1133123640,4045,4045,4045,4045,0
20241024,192600,1133123640,4045,4045,4045,4045,0
20241024,192500,1133123640,4045,4045,4045,4045,0
20241024,192400,1133123640,4045,4045,4045,4045,0
20241024,192300,1133123640,4045,4045,4045,4045,0
20241024,192200,1133123640,4045,4045,4045,4045,0
20241024,192100,1133123640,4045,4045,4045,4045,0
20241024,192000,1133123640,4045,4045,4045,4045,0
20241024,191900,1133123640,4045,4045,4045,4045,0
20241024,191800,1133123640,4045,4045,4045,4045,0
20241024,191700,1133123640,4045,4045,4045,4045,0
20241024,191600,1133123640,4045,4045,4045,4045,0
20241024,191500,1133123640,4045,4045,4045,4045,0
20241024,191400,1133123640,4045,4045,4045,4045,0
20241024,191300,1133123640,4045,4045,4045,4045,0
20241024,191200,1133123640,4045,4045,4045,4045,0
20241024,191100,1133123640,4045,4045,4045,4045,0
20241024,191000,1133123640,4045,4045,4045,4045,2897
20241024,190900,1133123640,4045,4045,4045,4045,0
20241024,190800,1133123640,4045,4045,4045,4045,0
20241024,190700,1133123640,4045,4045,4045,4045,0
20241024,190600,1133123640,4045,4045,4045,4045,0
20241024,190500,1133123640,4045,4045,4045,4045,0
20241024,190400,1133123640,4045,4045,4045,4045,0
20241024,190300,1133123640,4045,4045,4045,4045,0
20241024,190200,1133123640,4045,4045,4045,4045,0
20241024,190100,1133123640,4045,4045,4045,4045,0
20241024,190000,1133123640,4045,4045,4045,4045,0
20241024,185900,1133123640,4045,4045,4045,4045,0
20241024,185800,1133123640,4045,4045,4045,4045,0
20241024,185700,1133123640,4045,4045,4045,4045,0
20241024,185600,1133123640,4045,4045,4045,4045,0
20241024,185500,1133123640,4045,4045,4045,4045,0
20241024,185400,1133123640,4045,4045,4045,4045,0
20241024,185300,1133123640,4045,4045,4045,4045,0
20241024,185200,1133123640,4045,4045,4045,4045,0
20241024,185100,1133123640,4045,4045,4045,4045,0
20241024,185000,1133123640,4045,4045,4045,4045,0
20241024,184900,1133123640,4045,4045,4045,4045,0
20241024,184800,1133123640,4045,4045,4045,4045,0
20241024,184700,1133123640,4045,4045,4045,4045,0
20241024,184600,1133123640,4045,4045,4045,4045,0
20241024,184500,1133123640,4045,4045,4045,4045,0
20241024,184400,1133123640,4045,4045,4045,4045,0
20241024,184300,1133123640,4045,4045,4045,4045,0
20241024,184200,1133123640,4045,4045,4045,4045,0
20241024,184100,1133123640,4045,4045,4045,4045,0
20241024,184000,1133123640,4045,4045,4045,4045,2897
20241024,183900,1133123640,4045,4045,4045,4045,0
20241024,183800,1133123640,4045,4045,4045,4045,0
20241024,183700,1133123640,4045,4045,4045,4045,0
20241024,183600,1133123640,4045,4045,4045,4045,0
20241024,183500,1133123640,4045,4045,4045,4045,0
20241024,183400,1133123640,4045,4045,4045,4045,0
20241024,183300,1133123640,4045,4045,4045,4045,0
20241024,183200,1133123640,4045,4045,4045,4045,0
20241024,183100,1133123640,4045,4045,4045,4045,0
20241024,183000,1133123640,4045,4045,4045,4045,0
20241024,182900,1133123640,4045,4045,4045,4045,0
20241024,182800,1133123640,4045,4045,4045,4045,0
20241024,182700,1133123640,4045,4045,4045,4045,0
20241024,182600,1133123640,4045,4045,4045,4045,0
20241024,182500,1133123640,4045,4045,4045,4045,0
20241024,182400,1133123640,4045,4045,4045,4045,0
20241024,182300,1133123640,4045,4045,4045,4045,0
20241024,182200,1133123640,4045,4045,4045,4045,0
20241024,182100,1133123640,4045,4045,4045,4045,0
20241024,182000,1133123640,4045,4045,4045,4045,0
20241024,181900,1133123640,4045,4045,4045,4045,0
20241024,181800,1133123640,4045,4045,4045,4045,0
20241024,181700,1133123640,4045,4045,4045,4045,0
20241024,181600,1133123640,4045,4045,4045,4045,0
20241024,181500,1133123640,4045,4045,4045,4045,0
20241024,181400,1133123640,4045,4045,4045,4045,0
20241024,181300,1133123640,4045,4045,4045,4045,0
20241024,181200,1133123640,4045,4045,4045,4045,0
20241024,181100,1133123640,4045,4045,4045,4045,0
20241024,181000,1133123640,4045,4045,4045,4045,2897
20241024,180900,1133123640,4045,4045,4045,4045,0
20241024,180800,1133123640,4045,4045,4045,4045,0
20241024,180700,1133123640,4045,4045,4045,4045,0
20241024,180600,1133123640,4045,4045,4045,4045,0
20241024,180500,1133123640,4045,4045,4045,4045,0
20241024,180400,1133123640,4045,4045,4045,4045,0
20241024,180300,1133123640,4045,4045,4045,4045,0
20241024,180200,1133123640,4045,4045,4045,4045,0
20241024,180100,1133123640,4045,4045,4045,4045,0
20241024,180000,1133123640,4045,4045,4045,4045,0
20241024,175900,1133123640,4045,4045,4045,4045,0
20241024,175800,1133123640,4045,4045,4045,4045,0
20241024,175700,1133123640,4045,4045,4045,4045,0
20241024,175600,1133123640,4045,4045,4045,4045,0
20241024,175500,1133123640,4045,4045,4045,4045,0
20241024,175400,1133123640,4045,4045,4045,4045,0
20241024,175300,1133123640,4045,4045,4045,4045,0
20241024,175200,1133123640,4045,4045,4045,4045,0
20241024,175100,1133123640,4045,4045,4045,4045,0
20241024,175000,1133123640,4045,4045,4045,4045,0
20241024,174900,1133123640,4045,4045,4045,4045,0
20241024,174800,1133123640,4045,4045,4045,4045,0
20241024,174700,1133123640,4045,4045,4045,4045,0
20241024,174600,1133123640,4045,4045,4045,4045,0
20241024,174500,1133123640,4045,4045,4045,4045,0
20241024,174400,1133123640,4045,4045,4045,4045,0
20241024,174300,1133123640,4045,4045,4045,4045,0
20241024,174200,1133123640,4045,4045,4045,4045,0
20241024,174100,1133123640,4045,4045,4045,4045,0
20241024,174000,1133123640,4045,4045,4045,4045,2897
20241024,173900,1133123640,4045,4045,4045,4045,0
20241024,173800,1133123640,4045,4045,4045,4045,0
20241024,173700,1133123640,4045,4045,4045,4045,0
20241024,173600,1133123640,4045,4045,4045,4045,0
20241024,173500,1133123640,4045,4045,4045,4045,0
20241024,173400,1133123640,4045,4045,4045,4045,0
20241024,173300,1133123640,4045,4045,4045,4045,0
20241024,173200,1133123640,4045,4045,4045,4045,0
20241024,173100,1133123640,4045,4045,4045,4045,0
20241024,173000,1133123640,4045,4045,4045,4045,0
20241024,172900,1133123640,4045,4045,4045,4045,0
20241024,172800,1133123640,4045,4045,4045,4045,0
20241024,172700,1133123640,4045,4045,4045,4045,0
20241024,172600,1133123640,4045,4045,4045,4045,0
20241024,172500,1133123640,4045,4045,4045,4045,0
20241024,172400,1133123640,4045,4045,4045,4045,0
20241024,172300,1133123640,4045,4045,4045,4045,0
20241024,172200,1133123640,4045,4045,4045,4045,0
20241024,172100,1133123640,4045,4045,4045,4045,0
20241024,172000,1133123640,4045,4045,4045,4045,0
20241024,171900,1133123640,4045,4045,4045,4045,0
20241024,171800,1133123640,4045,4045,4045,4045,0
20241024,171700,1133123640,4045,4045,4045,4045,0
20241024,171600,1133123640,4045,4045,4045,4045,0
20241024,171500,1133123640,4045,4045,4045,4045,0
20241024,171400,1133123640,4045,4045,4045,4045,0
20241024,171300,1133123640,4045,4045,4045,4045,0
20241024,171200,1133123640,4045,4045,4045,4045,0
20241024,171100,1133123640,4045,4045,4045,4045,0
20241024,171000,1133123640,4045,4045,4045,4045,2897
20241024,170900,1133123640,4045,4045,4045,4045,0
20241024,170800,1133123640,4045,4045,4045,4045,0
20241024,170700,1133123640,4045,4045,4045,4045,0
20241024,170600,1133123640,4045,4045,4045,4045,0
20241024,170500,1133123640,4045,4045,4045,4045,0
20241024,170400,1133123640,4045,4045,4045,4045,0
20241024,170300,1133123640,4045,4045,4045,4045,0
20241024,170200,1133123640,4045,4045,4045,4045,0
20241024,170100,1133123640,4045,4045,4045,4045,0
20241024,170000,1133123640,4045,4045,4045,4045,0
20241024,165900,1133123640,4045,4045,4045,4045,0
20241024,165800,1133123640,4045,4045,4045,4045,0
20241024,165700,1133123640,4045,4045,4045,4045,0
20241024,165600,1133123640,4045,4045,4045,4045,0
20241024,165500,1133123640,4045,4045,4045,4045,0
20241024,165400,1133123640,4045,4045,4045,4045,0
20241024,165300,1133123640,4045,4045,4045,4045,0
20241024,165200,1133123640,4045,4045,4045,4045,0
20241024,165100,1133123640,4045,4045,4045,4045,0
20241024,165000,1133123640,4045,4045,4045,4045,0
20241024,164900,1133123640,4045,4045,4045,4045,0
20241024,164800,1133123640,4045,4045,4045,4045,0
20241024,164700,1133123640,4045,4045,4045,4045,0
20241024,164600,1133123640,4045,4045,4045,4045,0
20241024,164500,1133123640,4045,4045,4045,4045,0
20241024,164400,1133123640,4045,4045,4045,4045,0
20241024,164300,1133123640,4045,4045,4045,4045,0
20241024,164200,1133123640,4045,4045,4045,4045,0
20241024,164100,1133123640,4045,4045,4045,4045,0
20241024,164000,1133123640,4045,4045,4045,4045,2897
20241024,163900,1133123640,4045,4045,4045,4045,0
20241024,163800,1133123640,4045,4045,4045,4045,0
20241024,163700,1133123640,4045,4045,4045,4045,0
20241024,163600,1133123640,4045,4045,4045,4045,0
20241024,163500,1133123640,4045,4045,4045,4045,0
20241024,163400,1133123640,4045,4045,4045,4045,0
20241024,163300,1133123640,4045,4045,4045,4045,0
20241024,163200,1133123640,4045,4045,4045,4045,0
20241024,163100,1133123640,4045,4045,4045,4045,0
20241024,163000,1133123640,4045,4045,4045,4045,0
20241024,162900,1133123640,4045,4045,4045,4045,0
20241024,162800,1133123640,4045,4045,4045,4045,0
20241024,162700,1133123640,4045,4045,4045,4045,0
20241024,162600,1133123640,4045,4045,4045,4045,0
20241024,162500,1133123640,4045,4045,4045,4045,0
20241024,162400,1133123640,4045,4045,4045,4045,0
20241024,162300,1133123640,4045,4045,4045,4045,0
20241024,162200,1133123640,4045,4045,4045,4045,0
20241024,162100,1133123640,4045,4045,4045,4045,0
20241024,162000,1133123640,4045,4045,4045,4045,0
20241024,161900,1133123640,4045,4045,4045,4045,0
20241024,161800,1133123640,4045,4045,4045,4045,0
20241024,161700,1133123640,4045,4045,4045,4045,0
20241024,161600,1133123640,4045,4045,4045,4045,0
20241024,161500,1133123640,4045,4045,4045,4045,0
20241024,161400,1133123640,4045,4045,4045,4045,0
20241024,161300,1133123640,4045,4045,4045,4045,0
20241024,161200,1133123640,4045,4045,4045,4045,0
20241024,161100,1133123640,4045,4045,4045,4045,0
20241024,161000,1133123640,4045,4045,4045,4045,2897
20241024,160900,1133123640,4045,4045,4045,4045,0
20241024,160800,1133123640,4045,4045,4045,4045,0
20241024,160700,1133123640,4045,4045,4045,4045,0
20241024,160600,1133123640,4045,4045,4045,4045,0
20241024,160500,1133123640,4045,4045,4045,4045,0
20241024,160400,1133123640,4045,4045,4045,4045,0
20241024,160300,1133123640,4045,4045,4045,4045,0
20241024,160200,1133123640,4045,4045,4045,4045,0
20241024,160100,1133123640,4045,4045,4045,4045,0
20241024,160000,1133123640,4045,4045,4045,4045,0
20241024,155900,1133123640,4045,4045,4045,4045,0
20241024,155800,1133123640,4045,4045,4045,4045,0
20241024,155700,1133123640,4045,4045,4045,4045,0
20241024,155600,1133123640,4045,4045,4045,4045,0
20241024,155500,1133123640,4045,4045,4045,4045,0
20241024,155400,1133123640,4045,4045,4045,4045,0
20241024,155300,1133123640,4045,4045,4045,4045,0
20241024,155200,1133123640,4045,4045,4045,4045,0
20241024,155100,1133123640,4045,4045,4045,4045,0
20241024,155000,1133123640,4045,4045,4045,4045,0
20241024,154900,1133123640,4045,4045,4045,4045,0
20241024,154800,1133123640,4045,4045,4045,4045,0
20241024,154700,1133123640,4045,4045,4045,4045,0
20241024,154600,1133123640,4045,4045,4045,4045,0
20241024,154500,1133123640,4045,4045,4045,4045,0
20241024,154400,1133123640,4045,4045,4045,4045,0
20241024,154300,1133123640,4045,4045,4045,4045,0
20241024,154200,1133123640,4045,4045,4045,4045,0
20241024,154100,1133123640,4045,4045,4045,4045,0
20241024,154000,1133123640,4045,4045,4045,4045,2897
20241024,153900,1133123640,4045,4045,4045,4045,0
20241024,153800,1133123640,4045,4045,4045,4045,0
20241024,153700,1133123640,4045,4045,4045,4045,0
20241024,153600,1133123640,4045,4045,4045,4045,0
20241024,153500,1133123640,4045,4045,4045,4045,0
20241024,153400,1133123640,4045,4045,4045,4045,0
20241024,153300,1133123640,4045,4045,4045,4045,0
20241024,153200,1133123640,4045,4045,4045,4045,0
20241024,153100,1133123640,4045,4045,4045,4045,0
20241024,153000,1133123640,4045,4045,4045,4045,2897
20241024,152900,1121405275,4050,4050,4050,4050,0
20241024,152800,1121405275,4050,4050,4050,4050,0
20241024,152700,1121405275,4050,4050,4050,4050,0
20241024,152600,1121405275,4050,4050,4050,4050,0
20241024,152500,1121405275,4050,4050,4050,4050,0
20241024,152400,1121405275,4050,4050,4050,4050,0
20241024,152300,1121405275,4050,4050,4050,4050,0
20241024,152200,1121405275,4050,4050,4050,4050,0
20241024,152100,1121405275,4050,4050,4050,4050,0
20241024,152000,1121405275,4050,4050,4050,4050,0
20241024,151900,1121405275,4050,4040,4050,4040,642
20241024,151800,1118811470,4040,4040,4040,4040,632
20241024,151700,1116258190,4040,4040,4040,4040,10
20241024,151600,1116217790,4040,4040,4045,4040,534
20241024,151500,1114058930,4040,4040,4040,4040,297
20241024,151400,1112859050,4040,4045,4045,4040,506
20241024,151300,1110813310,4040,4045,4045,4040,361
20241024,151200,1109353370,4045,4045,4045,4045,500
20241024,151100,1107330870,4050,4050,4050,4050,505
20241024,151000,1105285620,4050,4050,4050,4050,175
20241024,150900,1104576870,4050,4050,4050,4050,300
20241024,150800,1103361870,4055,4055,4055,4055,18
20241024,150700,1103288880,4055,4055,4055,4055,0
20241024,150600,1103288880,4055,4055,4055,4055,0
20241024,150500,1103288880,4055,4055,4055,4055,0
20241024,150400,1103288880,4055,4055,4055,4055,30
20241024,150300,1103167230,4055,4055,4055,4055,10
20241024,150200,1103126680,4055,4055,4055,4055,1
20241024,150100,1103122625,4055,4050,4055,4050,202
20241024,150000,1102303525,4050,4045,4050,4045,702
20241024,145900,1099461745,4020,4030,4030,4020,3500
20241024,145800,1085371655,4020,4030,4030,4020,9300
20241024,145700,1047968475,4030,4035,4035,4030,700
20241024,145600,1045146770,4030,4045,4045,4030,896
20241024,145500,1041522600,4045,4045,4045,4025,897
20241024,145400,1037894255,4045,4045,4045,4045,0
20241024,145300,1037894255,4045,4030,4045,4030,425
20241024,145200,1036177755,4035,4045,4045,4035,224
20241024,145100,1035273905,4045,4045,4045,4045,0
20241024,145000,1035273905,4045,4030,4045,4030,834
20241024,144900,1031905365,4030,4030,4030,4030,226
20241024,144800,1030994585,4030,4030,4030,4030,21
20241024,144700,1030909955,4030,4030,4030,4030,204
20241024,144600,1030087835,4025,4040,4040,4025,2000
20241024,144500,1022026780,4040,4050,4050,4040,141
20241024,144400,1021456930,4040,4040,4040,4040,800
20241024,144300,1018224930,4035,4045,4045,4035,200
20241024,144200,1017417780,4040,4040,4040,4040,3
20241024,144100,1017405660,4030,4030,4030,4030,76
20241024,144000,1017099380,4030,4030,4030,4030,0
20241024,143900,1017099380,4030,4030,4030,4030,3
20241024,143800,1017087290,4040,4040,4040,4040,2191
20241024,143700,1008235650,4025,4030,4030,4025,585
20241024,143600,1005878600,4030,4050,4050,4030,5923
20241024,143500,981988100,4050,4035,4050,4035,2083
20241024,143400,973564935,4035,4035,4035,4035,1657
20241024,143300,966878940,4040,4040,4040,4040,2
20241024,143200,966870860,4035,4040,4040,4035,456
20241024,143100,965029555,4040,4040,4040,4040,1
20241024,143000,965025515,4040,4045,4045,4040,30
20241024,142900,964904170,4045,4050,4050,4045,14
20241024,142800,964847505,4045,4045,4045,4045,0
20241024,142700,964847505,4045,4045,4045,4045,400
20241024,142600,963229505,4040,4040,4040,4040,0
20241024,142500,963229505,4040,4040,4040,4040,0
20241024,142400,963229505,4040,4040,4040,4040,490
20241024,142300,961249905,4040,4040,4050,4035,1173
20241024,142200,956511420,4035,4045,4050,4035,2185
20241024,142100,947690625,4050,4040,4050,4030,1092
20241024,142000,943279655,4040,4045,4045,4040,1578
20241024,141900,936904410,4045,4045,4045,4045,0
20241024,141800,936904410,4045,4050,4050,4045,4784
20241024,141700,917553060,4055,4050,4055,4050,1541
20241024,141600,911311995,4050,4050,4050,4050,0
20241024,141500,911311995,4050,4050,4050,4050,1
20241024,141400,911307945,4050,4050,4050,4050,227
20241024,141300,910388595,4060,4050,4060,4050,222
20241024,141200,909489275,4045,4055,4060,4045,388
20241024,141100,907915805,4055,4055,4055,4055,340
20241024,141000,906537105,4055,4050,4055,4040,883
20241024,140900,902959955,4055,4055,4055,4055,0
20241024,140800,902959955,4055,4055,4055,4055,0
20241024,140700,902959955,4055,4050,4055,4050,2
20241024,140600,902951850,4055,4045,4055,4040,1437
20241024,140500,897141285,4045,4045,4050,4045,4478
20241024,140400,879027770,4045,4050,4050,4045,289
20241024,140300,877858760,4050,4055,4055,4050,1005
20241024,140200,873788485,4055,4055,4055,4055,1
20241024,140100,873784430,4060,4060,4060,4060,4
20241024,140000,873768190,4055,4055,4060,4055,512
20241024,135900,871692025,4065,4065,4065,4065,0
20241024,135800,871692025,4065,4065,4065,4065,0
20241024,135700,871692025,4065,4060,4065,4060,511
20241024,135600,869615710,4050,4050,4065,4050,288
20241024,135500,868449235,4050,4065,4065,4050,52
20241024,135400,868237885,4065,4065,4065,4065,10
20241024,135300,868197235,4070,4070,4070,4070,0
20241024,135200,868197235,4070,4055,4070,4055,515
20241024,135100,866108835,4050,4065,4065,4050,1534
20241024,135000,859885475,4050,4065,4065,4050,2505
20241024,134900,849740150,4055,4065,4065,4055,499
20241024,134800,847716590,4065,4065,4065,4065,5
20241024,134700,847696265,4060,4065,4065,4055,1736
20241024,134600,840651540,4065,4065,4065,4065,5
20241024,134500,840631215,4055,4055,4055,4055,0
20241024,134400,840631215,4055,4055,4055,4055,1185
20241024,134300,835826040,4055,4055,4055,4055,2452
20241024,134200,825883180,4055,4055,4055,4055,0
20241024,134100,825883180,4055,4055,4055,4055,0
20241024,134000,825883180,4055,4055,4055,4055,160
20241024,133900,825234380,4060,4070,4070,4060,172
20241024,133800,824535250,4085,4085,4085,4085,0
20241024,133700,824535250,4085,4085,4085,4085,1
20241024,133600,824531165,4085,4085,4085,4085,5
20241024,133500,824510740,4065,4055,4065,4055,148
20241024,133400,823909620,4055,4065,4065,4055,5526
20241024,133300,801465625,4070,4070,4070,4070,460
20241024,133200,799593425,4075,4075,4075,4075,0
20241024,133100,799593425,4075,4075,4075,4075,0
20241024,133000,799593425,4075,4075,4075,4075,2
20241024,132900,799585275,4070,4070,4070,4070,0
20241024,132800,799585275,4070,4070,4070,4070,1
20241024,132700,799581205,4070,4070,4070,4070,0
20241024,132600,799581205,4070,4070,4070,4070,0
20241024,132500,799581205,4070,4070,4070,4070,100
20241024,132400,799174205,4070,4070,4070,4070,200
20241024,132300,798360205,4070,4075,4075,4070,880
20241024,132200,794776455,4075,4075,4075,4075,251
20241024,132100,793753630,4075,4075,4075,4075,884
20241024,132000,790151330,4075,4075,4075,4075,9
20241024,131900,790114655,4080,4080,4080,4080,241
20241024,131800,789131375,4080,4085,4085,4080,4
20241024,131700,789115050,4080,4080,4080,4080,200
20241024,131600,788299050,4080,4080,4080,4080,0
20241024,131500,788299050,4080,4080,4080,4080,182
20241024,131400,787556490,4080,4080,4080,4080,0
20241024,131300,787556490,4080,4080,4080,4080,350
20241024,131200,786128490,4080,4080,4080,4080,1
20241024,131100,786124410,4080,4085,4085,4080,25
20241024,131000,786022335,4085,4085,4085,4075,116
20241024,130900,785549485,4090,4090,4090,4090,0
20241024,130800,785549485,4090,4085,4090,4085,3
20241024,130700,785537225,4075,4075,4075,4075,1
20241024,130600,785533150,4085,4085,4085,4085,0
20241024,130500,785533150,4085,4080,4085,4080,5
20241024,130400,785512740,4085,4075,4085,4075,119
20241024,130300,785027760,4075,4075,4075,4075,150
20241024,130200,784416510,4075,4075,4075,4075,4
20241024,130100,784400210,4070,4070,4070,4070,0
20241024,130000,784400210,4070,4070,4070,4070,0
20241024,125900,784400210,4070,4070,4070,4070,0
20241024,125800,784400210,4070,4075,4075,4070,133
20241024,125700,783858735,4075,4075,4075,4075,0
20241024,125600,783858735,4075,4075,4075,4075,94
20241024,125500,783475685,4075,4075,4075,4075,389
20241024,125400,781890510,4075,4075,4075,4075,0
20241024,125300,781890510,4075,4075,4075,4075,0
20241024,125200,781890510,4075,4075,4075,4075,0
20241024,125100,781890510,4075,4075,4075,4075,3
20241024,125000,781878285,4070,4070,4070,4070,1
20241024,124900,781874215,4080,4070,4080,4070,101
20241024,124800,781463135,4070,4070,4070,4070,0
20241024,124700,781463135,4070,4075,4075,4070,1807
20241024,124600,774106815,4080,4085,4085,4080,2627
20241024,124500,763385425,4085,4085,4085,4085,0
20241024,124400,763385425,4085,4085,4085,4085,0
20241024,124300,763385425,4085,4085,4085,4085,1500
20241024,124200,757257925,4085,4085,4085,4085,0
20241024,124100,757257925,4085,4085,4085,4085,100
20241024,124000,756849425,4090,4090,4090,4090,90
20241024,123900,756481325,4090,4090,4090,4090,20
20241024,123800,756399525,4090,4090,4090,4090,0
20241024,123700,756399525,4090,4095,4095,4090,2284
20241024,123600,747046845,4105,4105,4105,4105,0
20241024,123500,747046845,4105,4100,4105,4095,22
20241024,123400,746956580,4100,4100,4100,4100,2
20241024,123300,746948380,4100,4100,4100,4100,497
20241024,123200,744910680,4105,4105,4105,4105,121
20241024,123100,744413975,4110,4110,4110,4110,8
20241024,123000,744381095,4120,4120,4120,4120,0
20241024,122900,744381095,4120,4105,4120,4105,258
20241024,122800,743321705,4110,4110,4110,4110,0
20241024,122700,743321705,4110,4100,4120,4100,11
20241024,122600,743276510,4100,4100,4100,4100,0
20241024,122500,743276510,4100,4100,4100,4100,1
20241024,122400,743272410,4100,4120,4120,4100,80
20241024,122300,742944010,4120,4120,4120,4120,0
20241024,122200,742944010,4120,4105,4120,4100,244
20241024,122100,741941895,4115,4115,4115,4115,0
20241024,122000,741941895,4115,4100,4115,4100,39
20241024,121900,741781665,4120,4120,4120,4120,0
20241024,121800,741781665,4120,4110,4120,4105,1040
20241024,121700,737507840,4110,4105,4110,4105,56
20241024,121600,737277945,4100,4100,4100,4100,0
20241024,121500,737277945,4100,4100,4100,4100,0
20241024,121400,737277945,4100,4100,4100,4100,21
20241024,121300,737191845,4110,4110,4110,4110,24
20241024,121200,737093205,4100,4100,4100,4100,0
20241024,121100,737093205,4100,4100,4100,4100,0
20241024,121000,737093205,4100,4100,4100,4100,10
20241024,120900,737052205,4090,4090,4090,4090,2000
20241024,120800,728872205,4090,4090,4090,4090,0
20241024,120700,728872205,4090,4100,4100,4090,1200
20241024,120600,723958615,4105,4100,4105,4100,1125
20241024,120500,719342990,4100,4105,4105,4100,1000
20241024,120400,715240490,4110,4110,4110,4110,0
20241024,120300,715240490,4110,4105,4110,4105,101
20241024,120200,714825880,4105,4105,4105,4105,970
20241024,120100,710844030,4110,4110,4110,4110,70
20241024,120000,710556330,4110,4110,4110,4110,0
20241024,115900,710556330,4110,4110,4110,4110,0
20241024,115800,710556330,4110,4105,4110,4105,492
20241024,115700,708536425,4105,4105,4105,4105,60
20241024,115600,708290125,4100,4100,4100,4100,1
20241024,115500,708286025,4105,4100,4105,4100,844
20241024,115400,704825395,4100,4100,4100,4100,0
20241024,115300,704825395,4100,4100,4100,4100,79
20241024,115200,704501495,4100,4100,4100,4100,4
20241024,115100,704485095,4100,4100,4100,4100,319
20241024,115000,703177195,4100,4100,4100,4100,0
20241024,114900,703177195,4100,4100,4100,4100,92
20241024,114800,702799995,4095,4095,4095,4095,10
20241024,114700,702759045,4095,4095,4095,4095,5
20241024,114600,702738570,4095,4095,4095,4095,10
20241024,114500,702697620,4095,4095,4095,4095,1
20241024,114400,702693525,4095,4095,4095,4095,1
20241024,114300,702689430,4090,4090,4090,4090,1
20241024,114200,702685340,4095,4095,4095,4095,0
20241024,114100,702685340,4095,4095,4095,4095,788
20241024,114000,699458480,4100,4100,4100,4100,0
20241024,113900,699458480,4100,4100,4100,4100,1
20241024,113800,699454380,4095,4100,4100,4095,155
20241024,113700,698818900,4095,4095,4095,4095,6
20241024,113600,698794330,4095,4095,4095,4095,0
20241024,113500,698794330,4095,4095,4095,4095,0
20241024,113400,698794330,4095,4095,4095,4095,3
20241024,113300,698782045,4095,4095,4100,4095,328
20241024,113200,697438880,4095,4095,4095,4095,4
20241024,113100,697422500,4095,4095,4095,4095,0
20241024,113000,697422500,4095,4095,4095,4095,13
20241024,112900,697369265,4100,4100,4100,4100,6
20241024,112800,697344665,4095,4095,4095,4095,1
20241024,112700,697340570,4100,4100,4100,4100,2
20241024,112600,697332370,4100,4100,4100,4100,0
20241024,112500,697332370,4100,4100,4100,4100,4
20241024,112400,697315970,4100,4100,4100,4100,496
20241024,112300,695282370,4100,4090,4100,4090,6
20241024,112200,695257785,4090,4090,4090,4090,0
20241024,112100,695257785,4090,4090,4090,4090,0
20241024,112000,695257785,4090,4090,4090,4090,2
20241024,111900,695249605,4085,4085,4085,4080,10
20241024,111800,695208760,4090,4090,4090,4090,0
20241024,111700,695208760,4090,4090,4090,4090,1
20241024,111600,695204670,4085,4085,4085,4085,597
20241024,111500,692765925,4085,4085,4085,4085,590
20241024,111400,690355775,4090,4085,4090,4085,42
20241024,111300,690184180,4090,4085,4090,4085,101
20241024,111200,689771590,4095,4095,4095,4095,1
20241024,111100,689767495,4100,4095,4100,4085,771
20241024,111000,686615870,4095,4095,4095,4095,0
20241024,110900,686615870,4095,4095,4095,4095,299
20241024,110800,685391465,4100,4100,4100,4100,26
20241024,110700,685284865,4100,4100,4110,4100,56
20241024,110600,685055255,4105,4105,4105,4105,0
20241024,110500,685055255,4105,4105,4105,4105,92
20241024,110400,684677595,4105,4110,4110,4105,69
20241024,110300,684394300,4110,4110,4110,4110,6
20241024,110200,684369640,4120,4120,4120,4120,353
20241024,110100,682915280,4120,4115,4120,4115,1645
20241024,110000,676140625,4115,4115,4115,4115,1
20241024,105900,676136510,4105,4105,4105,4105,0
20241024,105800,676136510,4105,4115,4115,4105,424
20241024,105700,674391770,4115,4100,4115,4095,649
20241024,105600,671727930,4105,4105,4105,4105,0
20241024,105500,671727930,4105,4105,4105,4105,0
20241024,105400,671727930,4105,4095,4105,4095,3
20241024,105300,671715625,4105,4100,4105,4100,23
20241024,105200,671621300,4105,4100,4105,4100,515
20241024,105100,669509670,4100,4105,4105,4100,39
20241024,105000,669349620,4110,4110,4110,4110,20
20241024,104900,669267420,4115,4115,4115,4115,55
20241024,104800,669041095,4115,4115,4115,4115,15
20241024,104700,668979370,4100,4110,4110,4100,1135
20241024,104600,664325200,4115,4110,4115,4110,62
20241024,104500,664070375,4115,4115,4115,4115,0
20241024,104400,664070375,4115,4115,4115,4115,8
20241024,104300,664037455,4120,4120,4120,4120,1
20241024,104200,664033335,4115,4115,4115,4115,3
20241024,104100,664020990,4120,4110,4120,4110,266
20241024,104000,662927670,4110,4105,4110,4105,8
20241024,103900,662894805,4105,4105,4105,4105,1
20241024,103800,662890700,4110,4110,4110,4110,0
20241024,103700,662890700,4110,4110,4110,4110,0
20241024,103600,662890700,4110,4100,4110,4090,489
20241024,103500,660888810,4115,4115,4115,4115,0
20241024,103400,660888810,4115,4115,4115,4115,0
20241024,103300,660888810,4115,4115,4115,4115,103
20241024,103200,660464965,4115,4115,4115,4115,4
20241024,103100,660448505,4115,4115,4115,4115,1
20241024,103000,660444390,4105,4105,4105,4105,0
20241024,102900,660444390,4105,4110,4110,4105,233
20241024,102800,659487550,4110,4105,4110,4105,138
20241024,102700,658920935,4105,4110,4110,4105,46
20241024,102600,658732095,4115,4115,4115,4115,0
20241024,102500,658732095,4115,4115,4115,4115,2
20241024,102400,658723865,4100,4115,4115,4100,3234
20241024,102300,645451875,4115,4120,4120,4115,293
20241024,102200,644246175,4115,4115,4115,4115,26
20241024,102100,644139185,4115,4120,4120,4115,161
20241024,102000,643476165,4120,4120,4120,4120,0
20241024,101900,643476165,4120,4120,4120,4120,0
20241024,101800,643476165,4120,4115,4120,4115,11
20241024,101700,643430895,4120,4120,4120,4120,0
20241024,101600,643430895,4120,4120,4120,4120,100
20241024,101500,643018895,4130,4135,4135,4130,638
20241024,101400,640382535,4140,4140,4145,4140,3
20241024,101300,640370110,4135,4130,4135,4130,254
20241024,101200,639320690,4130,4130,4130,4130,0
20241024,101100,639320690,4130,4130,4130,4130,100
20241024,101000,638907690,4130,4130,4130,4130,1
20241024,100900,638903560,4120,4115,4120,4115,497
20241024,100800,636856035,4110,4115,4115,4110,2156
20241024,100700,627993170,4115,4125,4125,4115,1414
20241024,100600,622169885,4125,4125,4125,4125,6
20241024,100500,622145135,4135,4135,4135,4135,0
20241024,100400,622145135,4135,4135,4135,4135,0
20241024,100300,622145135,4135,4135,4135,4135,1
20241024,100200,622141000,4125,4120,4125,4120,280
20241024,100100,620987265,4120,4120,4135,4115,2518
20241024,100000,610615585,4125,4135,4135,4125,1636
20241024,095900,603853435,4145,4135,4145,4135,4
20241024,095800,603836865,4135,4135,4135,4135,14
20241024,095700,603778975,4145,4130,4145,4130,12
20241024,095600,603729250,4130,4135,4135,4130,50
20241024,095500,603522700,4145,4155,4160,4145,1856
20241024,095400,595818440,4155,4130,4155,4130,3511
20241024,095300,581270245,4130,4125,4135,4120,171
20241024,095200,580564690,4120,4120,4120,4120,150
20241024,095100,579946690,4120,4130,4130,4120,13
20241024,095000,579893110,4125,4095,4125,4095,5258
20241024,094900,558220780,4095,4100,4100,4095,1970
20241024,094800,550151765,4105,4105,4105,4105,22
20241024,094700,550061455,4105,4105,4105,4105,113
20241024,094600,549597590,4100,4090,4100,4090,238
20241024,094500,548622535,4090,4085,4090,4085,22
20241024,094400,548532565,4075,4080,4080,4075,178
20241024,094300,547807180,4085,4090,4090,4080,178
20241024,094200,547080475,4095,4085,4095,4075,63
20241024,094100,546823340,4095,4085,4095,4085,112
20241024,094000,546365800,4095,4085,4095,4085,91
20241024,093900,545994035,4075,4085,4085,4075,301
20241024,093800,544767445,4090,4080,4090,4080,5142
20241024,093700,523787165,4080,4080,4080,4080,500
20241024,093600,521747165,4045,4080,4080,4045,3773
20241024,093500,506401010,4080,4070,4080,4070,50
20241024,093400,506197360,4095,4125,4125,4075,1182
20241024,093300,501380045,4070,4060,4070,4060,1390
20241024,093200,495731205,4070,4050,4075,4050,580
20241024,093100,493378635,4045,4055,4055,4040,2562
20241024,093000,483010425,4055,4075,4075,4055,1863
20241024,092900,475450595,4075,4060,4075,4060,1327
20241024,092800,470053580,4060,4060,4070,4060,105
20241024,092700,469627185,4070,4060,4070,4060,1128
20241024,092600,465039225,4070,4080,4080,4060,1228
20241024,092500,460044295,4080,4080,4080,4070,229
20241024,092400,459112205,4070,4070,4070,4065,1015
20241024,092300,454981340,4070,4105,4105,4070,4097
20241024,092200,438228525,4105,4115,4115,4105,408
20241024,092100,436553665,4100,4105,4110,4100,2461
20241024,092000,426451035,4110,4105,4115,4105,1074
20241024,091900,422036670,4110,4105,4135,4105,429
20241024,091800,420275590,4135,4145,4155,4105,3005
20241024,091700,407865195,4155,4165,4165,4130,3232
20241024,091600,394441820,4160,4170,4200,4160,7814
20241024,091500,361780565,4170,4125,4175,4125,3738
20241024,091400,346267975,4115,4115,4120,4110,2072
20241024,091300,337749350,4120,4125,4125,4115,866
20241024,091200,334179630,4125,4120,4125,4115,221
20241024,091100,333270075,4115,4130,4130,4115,3063
20241024,091000,320644825,4135,4125,4145,4125,180
20241024,090900,319902205,4125,4155,4155,4125,2674
20241024,090800,308852105,4145,4120,4155,4120,2461
20241024,090700,298685375,4120,4120,4125,4115,1065
20241024,090600,294297520,4135,4145,4145,4100,5796
20241024,090500,270461505,4140,4150,4150,4115,4043
20241024,090400,253755265,4150,4170,4185,4150,1568
20241024,090300,247226795,4190,4165,4190,4160,1893
20241024,090200,239333390,4195,4195,4195,4165,11553
20241024,090100,191006880,4195,4265,4270,4185,5216
20241024,090000,169009360,4270,4260,4320,4245,39548