KissMeData/092040/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200300,511073805,4405,4405,4405,4405,4474
20241024,200200,511073805,4405,4405,4405,4405,0
20241024,200100,511073805,4405,4405,4405,4405,0
20241024,200000,511073805,4405,4405,4405,4405,0
20241024,195900,511073805,4405,4405,4405,4405,0
20241024,195800,511073805,4405,4405,4405,4405,0
20241024,195700,511073805,4405,4405,4405,4405,0
20241024,195600,511073805,4405,4405,4405,4405,0
20241024,195500,511073805,4405,4405,4405,4405,0
20241024,195400,511073805,4405,4405,4405,4405,0
20241024,195300,511073805,4405,4405,4405,4405,0
20241024,195200,511073805,4405,4405,4405,4405,0
20241024,195100,511073805,4405,4405,4405,4405,0
20241024,195000,511073805,4405,4405,4405,4405,0
20241024,194900,511073805,4405,4405,4405,4405,0
20241024,194800,511073805,4405,4405,4405,4405,0
20241024,194700,511073805,4405,4405,4405,4405,0
20241024,194600,511073805,4405,4405,4405,4405,0
20241024,194500,511073805,4405,4405,4405,4405,0
20241024,194400,511073805,4405,4405,4405,4405,0
20241024,194300,511073805,4405,4405,4405,4405,0
20241024,194200,511073805,4405,4405,4405,4405,0
20241024,194100,511073805,4405,4405,4405,4405,0
20241024,194000,511073805,4405,4405,4405,4405,0
20241024,193900,511073805,4405,4405,4405,4405,0
20241024,193800,511073805,4405,4405,4405,4405,0
20241024,193700,511073805,4405,4405,4405,4405,0
20241024,193600,511073805,4405,4405,4405,4405,0
20241024,193500,511073805,4405,4405,4405,4405,0
20241024,193400,511073805,4405,4405,4405,4405,0
20241024,193300,511073805,4405,4405,4405,4405,4474
20241024,193200,511073805,4405,4405,4405,4405,0
20241024,193100,511073805,4405,4405,4405,4405,0
20241024,193000,511073805,4405,4405,4405,4405,0
20241024,192900,511073805,4405,4405,4405,4405,0
20241024,192800,511073805,4405,4405,4405,4405,0
20241024,192700,511073805,4405,4405,4405,4405,0
20241024,192600,511073805,4405,4405,4405,4405,0
20241024,192500,511073805,4405,4405,4405,4405,0
20241024,192400,511073805,4405,4405,4405,4405,0
20241024,192300,511073805,4405,4405,4405,4405,0
20241024,192200,511073805,4405,4405,4405,4405,0
20241024,192100,511073805,4405,4405,4405,4405,0
20241024,192000,511073805,4405,4405,4405,4405,0
20241024,191900,511073805,4405,4405,4405,4405,0
20241024,191800,511073805,4405,4405,4405,4405,0
20241024,191700,511073805,4405,4405,4405,4405,0
20241024,191600,511073805,4405,4405,4405,4405,0
20241024,191500,511073805,4405,4405,4405,4405,0
20241024,191400,511073805,4405,4405,4405,4405,0
20241024,191300,511073805,4405,4405,4405,4405,0
20241024,191200,511073805,4405,4405,4405,4405,0
20241024,191100,511073805,4405,4405,4405,4405,0
20241024,191000,511073805,4405,4405,4405,4405,0
20241024,190900,511073805,4405,4405,4405,4405,0
20241024,190800,511073805,4405,4405,4405,4405,0
20241024,190700,511073805,4405,4405,4405,4405,0
20241024,190600,511073805,4405,4405,4405,4405,0
20241024,190500,511073805,4405,4405,4405,4405,0
20241024,190400,511073805,4405,4405,4405,4405,0
20241024,190300,511073805,4405,4405,4405,4405,4474
20241024,190200,511073805,4405,4405,4405,4405,0
20241024,190100,511073805,4405,4405,4405,4405,0
20241024,190000,511073805,4405,4405,4405,4405,0
20241024,185900,511073805,4405,4405,4405,4405,0
20241024,185800,511073805,4405,4405,4405,4405,0
20241024,185700,511073805,4405,4405,4405,4405,0
20241024,185600,511073805,4405,4405,4405,4405,0
20241024,185500,511073805,4405,4405,4405,4405,0
20241024,185400,511073805,4405,4405,4405,4405,0
20241024,185300,511073805,4405,4405,4405,4405,0
20241024,185200,511073805,4405,4405,4405,4405,0
20241024,185100,511073805,4405,4405,4405,4405,0
20241024,185000,511073805,4405,4405,4405,4405,0
20241024,184900,511073805,4405,4405,4405,4405,0
20241024,184800,511073805,4405,4405,4405,4405,0
20241024,184700,511073805,4405,4405,4405,4405,0
20241024,184600,511073805,4405,4405,4405,4405,0
20241024,184500,511073805,4405,4405,4405,4405,0
20241024,184400,511073805,4405,4405,4405,4405,0
20241024,184300,511073805,4405,4405,4405,4405,0
20241024,184200,511073805,4405,4405,4405,4405,0
20241024,184100,511073805,4405,4405,4405,4405,0
20241024,184000,511073805,4405,4405,4405,4405,0
20241024,183900,511073805,4405,4405,4405,4405,0
20241024,183800,511073805,4405,4405,4405,4405,0
20241024,183700,511073805,4405,4405,4405,4405,0
20241024,183600,511073805,4405,4405,4405,4405,0
20241024,183500,511073805,4405,4405,4405,4405,0
20241024,183400,511073805,4405,4405,4405,4405,0
20241024,183300,511073805,4405,4405,4405,4405,4474
20241024,183200,511073805,4405,4405,4405,4405,0
20241024,183100,511073805,4405,4405,4405,4405,0
20241024,183000,511073805,4405,4405,4405,4405,0
20241024,182900,511073805,4405,4405,4405,4405,0
20241024,182800,511073805,4405,4405,4405,4405,0
20241024,182700,511073805,4405,4405,4405,4405,0
20241024,182600,511073805,4405,4405,4405,4405,0
20241024,182500,511073805,4405,4405,4405,4405,0
20241024,182400,511073805,4405,4405,4405,4405,0
20241024,182300,511073805,4405,4405,4405,4405,0
20241024,182200,511073805,4405,4405,4405,4405,0
20241024,182100,511073805,4405,4405,4405,4405,0
20241024,182000,511073805,4405,4405,4405,4405,0
20241024,181900,511073805,4405,4405,4405,4405,0
20241024,181800,511073805,4405,4405,4405,4405,0
20241024,181700,511073805,4405,4405,4405,4405,0
20241024,181600,511073805,4405,4405,4405,4405,0
20241024,181500,511073805,4405,4405,4405,4405,0
20241024,181400,511073805,4405,4405,4405,4405,0
20241024,181300,511073805,4405,4405,4405,4405,0
20241024,181200,511073805,4405,4405,4405,4405,0
20241024,181100,511073805,4405,4405,4405,4405,0
20241024,181000,511073805,4405,4405,4405,4405,0
20241024,180900,511073805,4405,4405,4405,4405,0
20241024,180800,511073805,4405,4405,4405,4405,0
20241024,180700,511073805,4405,4405,4405,4405,0
20241024,180600,511073805,4405,4405,4405,4405,0
20241024,180500,511073805,4405,4405,4405,4405,0
20241024,180400,511073805,4405,4405,4405,4405,0
20241024,180300,511073805,4405,4405,4405,4405,4474
20241024,180200,511073805,4405,4405,4405,4405,0
20241024,180100,511073805,4405,4405,4405,4405,0
20241024,180000,511073805,4405,4405,4405,4405,0
20241024,175900,511073805,4405,4405,4405,4405,0
20241024,175800,511073805,4405,4405,4405,4405,0
20241024,175700,511073805,4405,4405,4405,4405,0
20241024,175600,511073805,4405,4405,4405,4405,0
20241024,175500,511073805,4405,4405,4405,4405,0
20241024,175400,511073805,4405,4405,4405,4405,0
20241024,175300,511073805,4405,4405,4405,4405,0
20241024,175200,511073805,4405,4405,4405,4405,0
20241024,175100,511073805,4405,4405,4405,4405,0
20241024,175000,511073805,4405,4405,4405,4405,0
20241024,174900,511073805,4405,4405,4405,4405,0
20241024,174800,511073805,4405,4405,4405,4405,0
20241024,174700,511073805,4405,4405,4405,4405,0
20241024,174600,511073805,4405,4405,4405,4405,0
20241024,174500,511073805,4405,4405,4405,4405,0
20241024,174400,511073805,4405,4405,4405,4405,0
20241024,174300,511073805,4405,4405,4405,4405,0
20241024,174200,511073805,4405,4405,4405,4405,0
20241024,174100,511073805,4405,4405,4405,4405,0
20241024,174000,511073805,4405,4405,4405,4405,0
20241024,173900,511073805,4405,4405,4405,4405,0
20241024,173800,511073805,4405,4405,4405,4405,0
20241024,173700,511073805,4405,4405,4405,4405,0
20241024,173600,511073805,4405,4405,4405,4405,0
20241024,173500,511073805,4405,4405,4405,4405,0
20241024,173400,511073805,4405,4405,4405,4405,0
20241024,173300,511073805,4405,4405,4405,4405,4474
20241024,173200,511073805,4405,4405,4405,4405,0
20241024,173100,511073805,4405,4405,4405,4405,0
20241024,173000,511073805,4405,4405,4405,4405,0
20241024,172900,511073805,4405,4405,4405,4405,0
20241024,172800,511073805,4405,4405,4405,4405,0
20241024,172700,511073805,4405,4405,4405,4405,0
20241024,172600,511073805,4405,4405,4405,4405,0
20241024,172500,511073805,4405,4405,4405,4405,0
20241024,172400,511073805,4405,4405,4405,4405,0
20241024,172300,511073805,4405,4405,4405,4405,0
20241024,172200,511073805,4405,4405,4405,4405,0
20241024,172100,511073805,4405,4405,4405,4405,0
20241024,172000,511073805,4405,4405,4405,4405,0
20241024,171900,511073805,4405,4405,4405,4405,0
20241024,171800,511073805,4405,4405,4405,4405,0
20241024,171700,511073805,4405,4405,4405,4405,0
20241024,171600,511073805,4405,4405,4405,4405,0
20241024,171500,511073805,4405,4405,4405,4405,0
20241024,171400,511073805,4405,4405,4405,4405,0
20241024,171300,511073805,4405,4405,4405,4405,0
20241024,171200,511073805,4405,4405,4405,4405,0
20241024,171100,511073805,4405,4405,4405,4405,0
20241024,171000,511073805,4405,4405,4405,4405,0
20241024,170900,511073805,4405,4405,4405,4405,0
20241024,170800,511073805,4405,4405,4405,4405,0
20241024,170700,511073805,4405,4405,4405,4405,0
20241024,170600,511073805,4405,4405,4405,4405,0
20241024,170500,511073805,4405,4405,4405,4405,0
20241024,170400,511073805,4405,4405,4405,4405,0
20241024,170300,511073805,4405,4405,4405,4405,4474
20241024,170200,511073805,4405,4405,4405,4405,0
20241024,170100,511073805,4405,4405,4405,4405,0
20241024,170000,511073805,4405,4405,4405,4405,0
20241024,165900,511073805,4405,4405,4405,4405,0
20241024,165800,511073805,4405,4405,4405,4405,0
20241024,165700,511073805,4405,4405,4405,4405,0
20241024,165600,511073805,4405,4405,4405,4405,0
20241024,165500,511073805,4405,4405,4405,4405,0
20241024,165400,511073805,4405,4405,4405,4405,0
20241024,165300,511073805,4405,4405,4405,4405,0
20241024,165200,511073805,4405,4405,4405,4405,0
20241024,165100,511073805,4405,4405,4405,4405,0
20241024,165000,511073805,4405,4405,4405,4405,0
20241024,164900,511073805,4405,4405,4405,4405,0
20241024,164800,511073805,4405,4405,4405,4405,0
20241024,164700,511073805,4405,4405,4405,4405,0
20241024,164600,511073805,4405,4405,4405,4405,0
20241024,164500,511073805,4405,4405,4405,4405,0
20241024,164400,511073805,4405,4405,4405,4405,0
20241024,164300,511073805,4405,4405,4405,4405,0
20241024,164200,511073805,4405,4405,4405,4405,0
20241024,164100,511073805,4405,4405,4405,4405,0
20241024,164000,511073805,4405,4405,4405,4405,0
20241024,163900,511073805,4405,4405,4405,4405,0
20241024,163800,511073805,4405,4405,4405,4405,0
20241024,163700,511073805,4405,4405,4405,4405,0
20241024,163600,511073805,4405,4405,4405,4405,0
20241024,163500,511073805,4405,4405,4405,4405,0
20241024,163400,511073805,4405,4405,4405,4405,0
20241024,163300,511073805,4405,4405,4405,4405,4474
20241024,163200,511073805,4405,4405,4405,4405,0
20241024,163100,511073805,4405,4405,4405,4405,0
20241024,163000,511073805,4405,4405,4405,4405,0
20241024,162900,511073805,4405,4405,4405,4405,0
20241024,162800,511073805,4405,4405,4405,4405,0
20241024,162700,511073805,4405,4405,4405,4405,0
20241024,162600,511073805,4405,4405,4405,4405,0
20241024,162500,511073805,4405,4405,4405,4405,0
20241024,162400,511073805,4405,4405,4405,4405,0
20241024,162300,511073805,4405,4405,4405,4405,0
20241024,162200,511073805,4405,4405,4405,4405,0
20241024,162100,511073805,4405,4405,4405,4405,0
20241024,162000,511073805,4405,4405,4405,4405,0
20241024,161900,511073805,4405,4405,4405,4405,0
20241024,161800,511073805,4405,4405,4405,4405,0
20241024,161700,511073805,4405,4405,4405,4405,0
20241024,161600,511073805,4405,4405,4405,4405,0
20241024,161500,511073805,4405,4405,4405,4405,0
20241024,161400,511073805,4405,4405,4405,4405,0
20241024,161300,511073805,4405,4405,4405,4405,0
20241024,161200,511073805,4405,4405,4405,4405,0
20241024,161100,511073805,4405,4405,4405,4405,0
20241024,161000,511073805,4405,4405,4405,4405,0
20241024,160900,511073805,4405,4405,4405,4405,0
20241024,160800,511073805,4405,4405,4405,4405,0
20241024,160700,511073805,4405,4405,4405,4405,0
20241024,160600,511073805,4405,4405,4405,4405,0
20241024,160500,511073805,4405,4405,4405,4405,0
20241024,160400,511073805,4405,4405,4405,4405,0
20241024,160300,511073805,4405,4405,4405,4405,4474
20241024,160200,511073805,4405,4405,4405,4405,0
20241024,160100,511073805,4405,4405,4405,4405,0
20241024,160000,511073805,4405,4405,4405,4405,0
20241024,155900,511073805,4405,4405,4405,4405,0
20241024,155800,511073805,4405,4405,4405,4405,0
20241024,155700,511073805,4405,4405,4405,4405,0
20241024,155600,511073805,4405,4405,4405,4405,0
20241024,155500,511073805,4405,4405,4405,4405,0
20241024,155400,511073805,4405,4405,4405,4405,0
20241024,155300,511073805,4405,4405,4405,4405,0
20241024,155200,511073805,4405,4405,4405,4405,0
20241024,155100,511073805,4405,4405,4405,4405,0
20241024,155000,511073805,4405,4405,4405,4405,0
20241024,154900,511073805,4405,4405,4405,4405,0
20241024,154800,511073805,4405,4405,4405,4405,0
20241024,154700,511073805,4405,4405,4405,4405,0
20241024,154600,511073805,4405,4405,4405,4405,0
20241024,154500,511073805,4405,4405,4405,4405,0
20241024,154400,511073805,4405,4405,4405,4405,0
20241024,154300,511073805,4405,4405,4405,4405,0
20241024,154200,511073805,4405,4405,4405,4405,0
20241024,154100,511073805,4405,4405,4405,4405,0
20241024,154000,511073805,4405,4405,4405,4405,0
20241024,153900,511073805,4405,4405,4405,4405,0
20241024,153800,511073805,4405,4405,4405,4405,0
20241024,153700,511073805,4405,4405,4405,4405,0
20241024,153600,511073805,4405,4405,4405,4405,0
20241024,153500,511073805,4405,4405,4405,4405,0
20241024,153400,511073805,4405,4405,4405,4405,0
20241024,153300,511073805,4405,4405,4405,4405,4474
20241024,153200,511073805,4405,4405,4405,4405,0
20241024,153100,511073805,4405,4405,4405,4405,0
20241024,153000,511073805,4405,4405,4405,4405,4474
20241024,152900,491365835,4430,4430,4430,4430,0
20241024,152800,491365835,4430,4430,4430,4430,0
20241024,152700,491365835,4430,4430,4430,4430,0
20241024,152600,491365835,4430,4430,4430,4430,0
20241024,152500,491365835,4430,4430,4430,4430,0
20241024,152400,491365835,4430,4430,4430,4430,0
20241024,152300,491365835,4430,4430,4430,4430,0
20241024,152200,491365835,4430,4430,4430,4430,0
20241024,152100,491365835,4430,4430,4430,4430,0
20241024,152000,491365835,4430,4430,4430,4430,0
20241024,151900,491365835,4430,4420,4430,4415,771
20241024,151800,487956750,4415,4415,4415,4415,361
20241024,151700,486362935,4420,4425,4425,4420,3078
20241024,151600,472753350,4420,4425,4425,4420,965
20241024,151500,468488045,4440,4440,4440,4440,50
20241024,151400,468266045,4425,4425,4425,4425,12
20241024,151300,468212945,4425,4425,4425,4425,1
20241024,151200,468208520,4425,4435,4440,4420,5716
20241024,151100,442936430,4440,4440,4445,4430,716
20241024,151000,439764370,4430,4440,4440,4430,4566
20241024,150900,419519810,4445,4440,4445,4440,18
20241024,150800,419439885,4440,4440,4440,4440,175
20241024,150700,418662885,4445,4445,4445,4445,301
20241024,150600,417324940,4455,4450,4455,4440,351
20241024,150500,415766430,4455,4455,4455,4455,0
20241024,150400,415766430,4455,4455,4455,4455,0
20241024,150300,415766430,4455,4455,4455,4455,0
20241024,150200,415766430,4455,4455,4455,4455,6
20241024,150100,415739700,4450,4450,4450,4450,1902
20241024,150000,407275800,4455,4455,4455,4455,317
20241024,145900,405863565,4460,4455,4460,4455,13
20241024,145800,405805645,4465,4465,4465,4465,0
20241024,145700,405805645,4465,4460,4465,4460,20
20241024,145600,405716350,4465,4465,4465,4465,0
20241024,145500,405716350,4465,4465,4465,4460,46
20241024,145400,405511015,4465,4465,4465,4465,4
20241024,145300,405493155,4465,4465,4465,4465,22
20241024,145200,405394925,4455,4455,4455,4455,98
20241024,145100,404958335,4455,4455,4455,4455,0
20241024,145000,404958335,4455,4455,4455,4455,0
20241024,144900,404958335,4455,4455,4465,4455,512
20241024,144800,402677265,4465,4455,4465,4455,473
20241024,144700,400568320,4465,4465,4465,4465,20
20241024,144600,400479020,4455,4455,4455,4455,419
20241024,144500,398612375,4455,4465,4470,4455,1993
20241024,144400,389728855,4465,4465,4465,4465,0
20241024,144300,389728855,4465,4465,4465,4465,102
20241024,144200,389273425,4460,4460,4460,4460,0
20241024,144100,389273425,4460,4460,4460,4460,31
20241024,144000,389135165,4450,4455,4455,4450,448
20241024,143900,387141000,4465,4465,4465,4465,0
20241024,143800,387141000,4465,4465,4465,4465,0
20241024,143700,387141000,4465,4465,4465,4465,115
20241024,143600,386627525,4450,4450,4450,4450,0
20241024,143500,386627525,4450,4455,4470,4450,2366
20241024,143400,376093640,4455,4455,4455,4455,600
20241024,143300,373420640,4470,4470,4470,4470,0
20241024,143200,373420640,4470,4465,4470,4465,31
20241024,143100,373282075,4475,4475,4475,4475,0
20241024,143000,373282075,4475,4470,4475,4470,103
20241024,142900,372821660,4475,4470,4475,4470,29
20241024,142800,372692025,4475,4470,4475,4470,157
20241024,142700,371990200,4470,4465,4470,4465,238
20241024,142600,370927525,4465,4465,4465,4465,215
20241024,142500,369967550,4465,4465,4465,4465,20
20241024,142400,369878250,4455,4460,4465,4455,4465
20241024,142300,349968915,4455,4455,4455,4455,0
20241024,142200,349968915,4455,4455,4455,4455,0
20241024,142100,349968915,4455,4455,4455,4455,759
20241024,142000,346587570,4455,4455,4455,4455,407
20241024,141900,344774385,4465,4465,4465,4465,0
20241024,141800,344774385,4465,4465,4465,4465,0
20241024,141700,344774385,4465,4465,4465,4465,0
20241024,141600,344774385,4465,4465,4465,4465,0
20241024,141500,344774385,4465,4465,4465,4465,0
20241024,141400,344774385,4465,4465,4465,4465,0
20241024,141300,344774385,4465,4465,4465,4465,0
20241024,141200,344774385,4465,4465,4465,4465,0
20241024,141100,344774385,4465,4465,4465,4465,0
20241024,141000,344774385,4465,4465,4465,4465,1
20241024,140900,344769920,4455,4460,4460,4455,1243
20241024,140800,339231035,4460,4460,4460,4460,254
20241024,140700,338098195,4460,4460,4460,4460,0
20241024,140600,338098195,4460,4460,4460,4460,47
20241024,140500,337888575,4460,4460,4460,4460,0
20241024,140400,337888575,4460,4460,4460,4460,0
20241024,140300,337888575,4460,4460,4460,4460,0
20241024,140200,337888575,4460,4460,4460,4460,0
20241024,140100,337888575,4460,4460,4460,4460,0
20241024,140000,337888575,4460,4460,4460,4460,0
20241024,135900,337888575,4460,4460,4460,4460,78
20241024,135800,337540695,4460,4465,4465,4460,8
20241024,135700,337505000,4465,4460,4465,4460,64
20241024,135600,337219540,4465,4465,4465,4465,10
20241024,135500,337174890,4455,4460,4460,4455,500
20241024,135400,334945390,4465,4465,4465,4465,20
20241024,135300,334856090,4455,4465,4465,4455,201
20241024,135200,333960625,4460,4460,4460,4460,127
20241024,135100,333394205,4455,4460,4460,4455,298
20241024,135000,332066125,4450,4450,4450,4450,0
20241024,134900,332066125,4450,4455,4455,4450,25
20241024,134800,331954765,4465,4470,4470,4465,3
20241024,134700,331941365,4455,4470,4470,4455,48
20241024,134600,331727075,4470,4460,4470,4460,180
20241024,134500,330923975,4460,4460,4460,4460,30
20241024,134400,330790175,4455,4455,4455,4455,161
20241024,134300,330072920,4455,4455,4455,4455,0
20241024,134200,330072920,4455,4445,4455,4445,30
20241024,134100,329939470,4455,4455,4455,4455,0
20241024,134000,329939470,4455,4450,4455,4445,220
20241024,133900,328960645,4445,4445,4445,4445,0
20241024,133800,328960645,4445,4445,4445,4445,0
20241024,133700,328960645,4445,4445,4445,4445,0
20241024,133600,328960645,4445,4445,4445,4445,0
20241024,133500,328960645,4445,4445,4445,4445,0
20241024,133400,328960645,4445,4445,4445,4445,0
20241024,133300,328960645,4445,4450,4450,4445,589
20241024,133200,326342235,4465,4465,4465,4465,0
20241024,133100,326342235,4465,4455,4465,4455,139
20241024,133000,325722790,4445,4455,4455,4445,219
20241024,132900,324749315,4455,4455,4455,4455,59
20241024,132800,324486470,4450,4445,4450,4445,321
20241024,132700,323059565,4450,4445,4450,4440,457
20241024,132600,321028235,4450,4450,4450,4450,0
20241024,132500,321028235,4450,4450,4450,4450,217
20241024,132400,320062585,4455,4455,4455,4455,0
20241024,132300,320062585,4455,4455,4455,4455,174
20241024,132200,319287415,4460,4460,4460,4460,0
20241024,132100,319287415,4460,4460,4460,4460,0
20241024,132000,319287415,4460,4460,4460,4460,0
20241024,131900,319287415,4460,4460,4460,4460,0
20241024,131800,319287415,4460,4455,4460,4455,225
20241024,131700,318285020,4455,4455,4455,4455,0
20241024,131600,318285020,4455,4455,4455,4455,0
20241024,131500,318285020,4455,4455,4455,4455,0
20241024,131400,318285020,4455,4455,4455,4455,32
20241024,131300,318142460,4455,4455,4455,4455,2
20241024,131200,318133550,4455,4455,4455,4455,0
20241024,131100,318133550,4455,4455,4455,4455,0
20241024,131000,318133550,4455,4455,4455,4455,0
20241024,130900,318133550,4455,4455,4455,4455,1
20241024,130800,318129095,4455,4455,4455,4455,61
20241024,130700,317857340,4455,4455,4455,4455,0
20241024,130600,317857340,4455,4455,4455,4455,0
20241024,130500,317857340,4455,4455,4455,4455,0
20241024,130400,317857340,4455,4455,4455,4455,0
20241024,130300,317857340,4455,4455,4455,4455,0
20241024,130200,317857340,4455,4455,4455,4455,7
20241024,130100,317826155,4455,4455,4455,4455,0
20241024,130000,317826155,4455,4450,4455,4450,21
20241024,125900,317732700,4445,4445,4445,4445,80
20241024,125800,317377100,4445,4440,4445,4440,142
20241024,125700,316746560,4435,4435,4435,4435,310
20241024,125600,315371710,4440,4445,4445,4440,89
20241024,125500,314976525,4445,4445,4445,4445,1
20241024,125400,314972080,4445,4445,4445,4445,50
20241024,125300,314749830,4440,4445,4445,4435,868
20241024,125200,310896335,4450,4450,4450,4450,100
20241024,125100,310451335,4455,4455,4455,4455,0
20241024,125000,310451335,4455,4465,4465,4455,1434
20241024,124900,304056745,4470,4470,4470,4470,0
20241024,124800,304056745,4470,4470,4470,4470,0
20241024,124700,304056745,4470,4470,4470,4470,0
20241024,124600,304056745,4470,4470,4470,4470,0
20241024,124500,304056745,4470,4470,4470,4470,4
20241024,124400,304038865,4470,4470,4470,4470,0
20241024,124300,304038865,4470,4470,4470,4470,0
20241024,124200,304038865,4470,4470,4470,4470,0
20241024,124100,304038865,4470,4465,4470,4465,12
20241024,124000,303985280,4465,4465,4465,4465,12
20241024,123900,303931700,4465,4465,4465,4465,0
20241024,123800,303931700,4465,4465,4465,4465,0
20241024,123700,303931700,4465,4470,4470,4465,93
20241024,123600,303516450,4475,4475,4475,4475,0
20241024,123500,303516450,4475,4475,4475,4475,2
20241024,123400,303507500,4475,4475,4475,4475,3
20241024,123300,303494075,4475,4475,4475,4475,0
20241024,123200,303494075,4475,4470,4475,4470,6
20241024,123100,303467235,4475,4475,4475,4475,0
20241024,123000,303467235,4475,4475,4475,4475,0
20241024,122900,303467235,4475,4475,4475,4475,11
20241024,122800,303418010,4480,4475,4480,4475,8
20241024,122700,303382190,4475,4475,4475,4475,450
20241024,122600,301368440,4475,4470,4475,4470,40
20241024,122500,301189635,4470,4470,4470,4470,0
20241024,122400,301189635,4470,4470,4470,4470,0
20241024,122300,301189635,4470,4470,4470,4470,0
20241024,122200,301189635,4470,4470,4470,4470,1
20241024,122100,301185165,4470,4470,4470,4470,0
20241024,122000,301185165,4470,4470,4470,4470,10
20241024,121900,301140465,4465,4465,4465,4465,0
20241024,121800,301140465,4465,4465,4465,4465,6
20241024,121700,301113675,4465,4465,4465,4465,42
20241024,121600,300926145,4465,4465,4465,4465,0
20241024,121500,300926145,4465,4465,4465,4465,0
20241024,121400,300926145,4465,4465,4465,4465,10
20241024,121300,300881495,4465,4465,4465,4465,0
20241024,121200,300881495,4465,4460,4465,4460,59
20241024,121100,300618070,4460,4460,4460,4460,0
20241024,121000,300618070,4460,4460,4460,4460,7
20241024,120900,300586850,4460,4460,4460,4460,739
20241024,120800,297290910,4460,4460,4460,4460,633
20241024,120700,294467730,4460,4460,4460,4460,0
20241024,120600,294467730,4460,4460,4460,4460,0
20241024,120500,294467730,4460,4460,4460,4460,0
20241024,120400,294467730,4460,4460,4460,4460,0
20241024,120300,294467730,4460,4460,4460,4460,0
20241024,120200,294467730,4460,4460,4460,4460,0
20241024,120100,294467730,4460,4460,4460,4460,200
20241024,120000,293575730,4460,4460,4460,4460,0
20241024,115900,293575730,4460,4465,4465,4460,53
20241024,115800,293339340,4465,4460,4480,4460,81
20241024,115700,292976735,4480,4460,4480,4460,110
20241024,115600,292485075,4460,4460,4460,4460,0
20241024,115500,292485075,4460,4455,4460,4455,52
20241024,115400,292253170,4465,4465,4465,4465,2
20241024,115300,292244240,4460,4460,4465,4460,23
20241024,115200,292141560,4460,4450,4460,4450,274
20241024,115100,290922210,4450,4450,4450,4450,0
20241024,115000,290922210,4450,4450,4450,4450,0
20241024,114900,290922210,4450,4450,4450,4450,0
20241024,114800,290922210,4450,4450,4450,4450,0
20241024,114700,290922210,4450,4450,4450,4450,37
20241024,114600,290757560,4450,4450,4450,4450,0
20241024,114500,290757560,4450,4450,4450,4450,0
20241024,114400,290757560,4450,4450,4450,4450,0
20241024,114300,290757560,4450,4450,4450,4450,0
20241024,114200,290757560,4450,4450,4450,4450,80
20241024,114100,290401560,4455,4455,4455,4455,1
20241024,114000,290397105,4465,4465,4465,4465,0
20241024,113900,290397105,4465,4465,4465,4465,17
20241024,113800,290321200,4460,4445,4460,4445,89
20241024,113700,289925150,4445,4445,4445,4445,0
20241024,113600,289925150,4445,4445,4445,4445,69
20241024,113500,289618445,4445,4445,4445,4445,0
20241024,113400,289618445,4445,4445,4445,4445,0
20241024,113300,289618445,4445,4445,4445,4445,0
20241024,113200,289618445,4445,4440,4445,4440,73
20241024,113100,289294300,4430,4430,4430,4430,501
20241024,113000,287074870,4435,4435,4435,4435,0
20241024,112900,287074870,4435,4435,4435,4435,0
20241024,112800,287074870,4435,4440,4440,4435,12
20241024,112700,287021645,4440,4440,4440,4440,6
20241024,112600,286995005,4435,4435,4440,4430,7029
20241024,112500,255821420,4440,4440,4440,4440,0
20241024,112400,255821420,4440,4440,4440,4440,0
20241024,112300,255821420,4440,4440,4440,4440,0
20241024,112200,255821420,4440,4440,4440,4440,0
20241024,112100,255821420,4440,4435,4445,4435,944
20241024,112000,251629970,4445,4445,4445,4445,0
20241024,111900,251629970,4445,4445,4445,4445,3
20241024,111800,251616635,4450,4450,4450,4450,0
20241024,111700,251616635,4450,4450,4450,4435,1837
20241024,111600,243465400,4450,4450,4450,4450,1
20241024,111500,243460950,4445,4445,4445,4445,2
20241024,111400,243452060,4445,4455,4460,4445,90
20241024,111300,243051625,4455,4455,4465,4455,518
20241024,111200,240741340,4455,4450,4460,4445,60
20241024,111100,240474200,4445,4440,4465,4440,129
20241024,111000,239900835,4440,4435,4440,4435,55
20241024,110900,239656645,4435,4435,4435,4435,0
20241024,110800,239656645,4435,4435,4435,4435,2
20241024,110700,239647775,4435,4445,4445,4435,9
20241024,110600,239607830,4440,4440,4440,4440,4
20241024,110500,239590070,4440,4440,4440,4440,0
20241024,110400,239590070,4440,4430,4440,4430,78
20241024,110300,239244110,4435,4435,4435,4420,353
20241024,110200,237681905,4440,4440,4440,4440,0
20241024,110100,237681905,4440,4440,4440,4440,0
20241024,110000,237681905,4440,4435,4440,4435,112
20241024,105900,237185180,4435,4430,4435,4430,6
20241024,105800,237158595,4430,4425,4430,4425,66
20241024,105700,236866250,4430,4425,4430,4425,181
20241024,105600,236064950,4425,4425,4425,4425,7
20241024,105500,236033975,4425,4425,4425,4425,0
20241024,105400,236033975,4425,4425,4425,4425,6
20241024,105300,236007425,4425,4425,4425,4425,0
20241024,105200,236007425,4425,4430,4430,4425,398
20241024,105100,234246175,4435,4435,4435,4435,0
20241024,105000,234246175,4435,4440,4440,4425,113
20241024,104900,233745640,4440,4440,4440,4440,0
20241024,104800,233745640,4440,4440,4440,4440,0
20241024,104700,233745640,4440,4435,4440,4435,553
20241024,104600,231293070,4430,4430,4430,4430,693
20241024,104500,228223080,4435,4435,4435,4435,0
20241024,104400,228223080,4435,4435,4435,4430,127
20241024,104300,227659895,4435,4435,4440,4435,115
20241024,104200,227149850,4430,4435,4435,4430,65
20241024,104100,226861600,4435,4430,4435,4430,176
20241024,104000,226081540,4430,4430,4430,4430,1
20241024,103900,226077110,4435,4430,4445,4430,1638
20241024,103800,218813225,4430,4430,4500,4430,1294
20241024,103700,213031500,4435,4425,4435,4425,165
20241024,103600,212301355,4420,4430,4430,4420,281
20241024,103500,211057815,4435,4430,4435,4430,71
20241024,103400,210743280,4430,4430,4430,4430,1037
20241024,103300,206149370,4430,4430,4430,4430,167
20241024,103200,205409560,4430,4430,4430,4430,20
20241024,103100,205320960,4430,4430,4430,4430,20
20241024,103000,205232360,4430,4430,4430,4430,0
20241024,102900,205232360,4430,4430,4430,4430,253
20241024,102800,204111570,4435,4430,4435,4425,92
20241024,102700,203703565,4430,4420,4430,4420,885
20241024,102600,199785800,4415,4415,4415,4415,1
20241024,102500,199781385,4420,4415,4420,4415,436
20241024,102400,197855575,4420,4420,4420,4420,1
20241024,102300,197851155,4420,4420,4420,4420,6
20241024,102200,197824635,4420,4420,4420,4420,1
20241024,102100,197820215,4420,4420,4425,4420,494
20241024,102000,195636720,4420,4420,4420,4420,0
20241024,101900,195636720,4420,4420,4420,4420,20
20241024,101800,195548320,4415,4415,4415,4415,0
20241024,101700,195548320,4415,4415,4415,4415,5
20241024,101600,195526245,4415,4415,4415,4415,0
20241024,101500,195526245,4415,4415,4415,4415,26
20241024,101400,195411455,4415,4415,4420,4415,13
20241024,101300,195354040,4410,4410,4410,4410,40
20241024,101200,195177640,4415,4415,4415,4415,4
20241024,101100,195159980,4415,4415,4415,4410,106
20241024,101000,194692445,4415,4415,4415,4415,0
20241024,100900,194692445,4415,4415,4415,4415,64
20241024,100800,194409885,4415,4415,4415,4415,0
20241024,100700,194409885,4415,4415,4415,4415,1
20241024,100600,194405470,4425,4415,4425,4410,803
20241024,100500,190862695,4415,4415,4420,4415,15
20241024,100400,190796425,4415,4415,4415,4415,310
20241024,100300,189427775,4420,4420,4420,4420,5
20241024,100200,189405675,4425,4430,4430,4425,17
20241024,100100,189330425,4430,4435,4435,4430,6
20241024,100000,189303835,4430,4425,4435,4420,1203
20241024,095900,183975410,4445,4445,4445,4425,270
20241024,095800,182778915,4445,4445,4445,4445,0
20241024,095700,182778915,4445,4445,4445,4445,82
20241024,095600,182414425,4445,4475,4475,4445,1054
20241024,095500,177719170,4475,4475,4475,4475,0
20241024,095400,177719170,4475,4475,4475,4475,159
20241024,095300,177007645,4460,4460,4460,4460,0
20241024,095200,177007645,4460,4475,4475,4445,339
20241024,095100,175497630,4445,4475,4475,4440,90
20241024,095000,175097630,4445,4430,4445,4430,1073
20241024,094900,170339220,4440,4420,4440,4420,1642
20241024,094800,163074915,4420,4430,4435,4400,6805
20241024,094700,133051030,4440,4440,4440,4440,1
20241024,094600,133046590,4445,4425,4445,4405,1789
20241024,094500,125151620,4420,4420,4450,4420,825
20241024,094400,121494990,4420,4420,4420,4420,202
20241024,094300,120602150,4420,4420,4420,4420,1
20241024,094200,120597730,4425,4425,4430,4410,3097
20241024,094100,106929235,4430,4420,4435,4420,84
20241024,094000,106557170,4430,4415,4430,4415,307
20241024,093900,105201635,4415,4415,4415,4415,0
20241024,093800,105201635,4415,4420,4420,4415,709
20241024,093700,102070045,4425,4435,4435,4420,30
20241024,093600,101937370,4430,4425,4440,4425,94
20241024,093500,101521390,4425,4420,4435,4420,109
20241024,093400,101038220,4415,4415,4415,4415,28
20241024,093300,100914600,4415,4405,4415,4400,1617
20241024,093200,93794160,4405,4405,4405,4405,376
20241024,093100,92137880,4410,4405,4410,4405,2220
20241024,093000,82348495,4405,4420,4420,4405,2402
20241024,092900,71756515,4420,4420,4420,4420,50
20241024,092800,71535515,4420,4430,4430,4420,52
20241024,092700,71305660,4430,4430,4430,4430,183
20241024,092600,70494970,4425,4425,4425,4420,1224
20241024,092500,65080980,4435,4435,4435,4430,794
20241024,092400,61560440,4445,4455,4455,4440,287
20241024,092300,60285780,4440,4440,4440,4440,0
20241024,092200,60285780,4440,4450,4450,4440,930
20241024,092100,56147780,4450,4450,4460,4450,12
20241024,092000,56094370,4445,4445,4445,4445,1
20241024,091900,56089925,4420,4430,4440,4420,1232
20241024,091800,50628325,4460,4460,4460,4460,0
20241024,091700,50628325,4460,4450,4500,4450,2006
20241024,091600,41646725,4430,4415,4430,4415,101
20241024,091500,41199310,4430,4435,4435,4430,559
20241024,091400,38722650,4420,4415,4425,4405,2517
20241024,091300,27607550,4415,4415,4415,4415,0
20241024,091200,27607550,4415,4430,4440,4415,1738
20241024,091100,19924340,4430,4430,4450,4425,172
20241024,091000,19162980,4425,4440,4440,4425,431
20241024,090900,17250915,4460,4450,4460,4445,538
20241024,090800,14853580,4460,4480,4485,4460,1025
20241024,090700,10279805,4480,4480,4480,4480,101
20241024,090600,9827325,4480,4470,4480,4465,345
20241024,090500,8284655,4470,4470,4470,4470,1
20241024,090400,8280185,4425,4470,4470,4425,202
20241024,090300,7385775,4470,4435,4470,4435,60
20241024,090200,7119325,4435,4435,4435,4435,27
20241024,090100,6999580,4515,4515,4515,4515,0
20241024,090000,6999580,4515,4400,4515,4395,1590