KissMeData/094800/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200500,255420620,4530,4530,4530,4530,1831
20241024,200400,255420620,4530,4530,4530,4530,0
20241024,200300,255420620,4530,4530,4530,4530,0
20241024,200200,255420620,4530,4530,4530,4530,0
20241024,200100,255420620,4530,4530,4530,4530,0
20241024,200000,255420620,4530,4530,4530,4530,0
20241024,195900,255420620,4530,4530,4530,4530,0
20241024,195800,255420620,4530,4530,4530,4530,0
20241024,195700,255420620,4530,4530,4530,4530,0
20241024,195600,255420620,4530,4530,4530,4530,0
20241024,195500,255420620,4530,4530,4530,4530,0
20241024,195400,255420620,4530,4530,4530,4530,0
20241024,195300,255420620,4530,4530,4530,4530,0
20241024,195200,255420620,4530,4530,4530,4530,0
20241024,195100,255420620,4530,4530,4530,4530,0
20241024,195000,255420620,4530,4530,4530,4530,0
20241024,194900,255420620,4530,4530,4530,4530,0
20241024,194800,255420620,4530,4530,4530,4530,0
20241024,194700,255420620,4530,4530,4530,4530,0
20241024,194600,255420620,4530,4530,4530,4530,0
20241024,194500,255420620,4530,4530,4530,4530,0
20241024,194400,255420620,4530,4530,4530,4530,0
20241024,194300,255420620,4530,4530,4530,4530,0
20241024,194200,255420620,4530,4530,4530,4530,0
20241024,194100,255420620,4530,4530,4530,4530,0
20241024,194000,255420620,4530,4530,4530,4530,0
20241024,193900,255420620,4530,4530,4530,4530,0
20241024,193800,255420620,4530,4530,4530,4530,0
20241024,193700,255420620,4530,4530,4530,4530,0
20241024,193600,255420620,4530,4530,4530,4530,0
20241024,193500,255420620,4530,4530,4530,4530,1831
20241024,193400,255420620,4530,4530,4530,4530,0
20241024,193300,255420620,4530,4530,4530,4530,0
20241024,193200,255420620,4530,4530,4530,4530,0
20241024,193100,255420620,4530,4530,4530,4530,0
20241024,193000,255420620,4530,4530,4530,4530,0
20241024,192900,255420620,4530,4530,4530,4530,0
20241024,192800,255420620,4530,4530,4530,4530,0
20241024,192700,255420620,4530,4530,4530,4530,0
20241024,192600,255420620,4530,4530,4530,4530,0
20241024,192500,255420620,4530,4530,4530,4530,0
20241024,192400,255420620,4530,4530,4530,4530,0
20241024,192300,255420620,4530,4530,4530,4530,0
20241024,192200,255420620,4530,4530,4530,4530,0
20241024,192100,255420620,4530,4530,4530,4530,0
20241024,192000,255420620,4530,4530,4530,4530,0
20241024,191900,255420620,4530,4530,4530,4530,0
20241024,191800,255420620,4530,4530,4530,4530,0
20241024,191700,255420620,4530,4530,4530,4530,0
20241024,191600,255420620,4530,4530,4530,4530,0
20241024,191500,255420620,4530,4530,4530,4530,0
20241024,191400,255420620,4530,4530,4530,4530,0
20241024,191300,255420620,4530,4530,4530,4530,0
20241024,191200,255420620,4530,4530,4530,4530,0
20241024,191100,255420620,4530,4530,4530,4530,0
20241024,191000,255420620,4530,4530,4530,4530,0
20241024,190900,255420620,4530,4530,4530,4530,0
20241024,190800,255420620,4530,4530,4530,4530,0
20241024,190700,255420620,4530,4530,4530,4530,0
20241024,190600,255420620,4530,4530,4530,4530,0
20241024,190500,255420620,4530,4530,4530,4530,1831
20241024,190400,255420620,4530,4530,4530,4530,0
20241024,190300,255420620,4530,4530,4530,4530,0
20241024,190200,255420620,4530,4530,4530,4530,0
20241024,190100,255420620,4530,4530,4530,4530,0
20241024,190000,255420620,4530,4530,4530,4530,0
20241024,185900,255420620,4530,4530,4530,4530,0
20241024,185800,255420620,4530,4530,4530,4530,0
20241024,185700,255420620,4530,4530,4530,4530,0
20241024,185600,255420620,4530,4530,4530,4530,0
20241024,185500,255420620,4530,4530,4530,4530,0
20241024,185400,255420620,4530,4530,4530,4530,0
20241024,185300,255420620,4530,4530,4530,4530,0
20241024,185200,255420620,4530,4530,4530,4530,0
20241024,185100,255420620,4530,4530,4530,4530,0
20241024,185000,255420620,4530,4530,4530,4530,0
20241024,184900,255420620,4530,4530,4530,4530,0
20241024,184800,255420620,4530,4530,4530,4530,0
20241024,184700,255420620,4530,4530,4530,4530,0
20241024,184600,255420620,4530,4530,4530,4530,0
20241024,184500,255420620,4530,4530,4530,4530,0
20241024,184400,255420620,4530,4530,4530,4530,0
20241024,184300,255420620,4530,4530,4530,4530,0
20241024,184200,255420620,4530,4530,4530,4530,0
20241024,184100,255420620,4530,4530,4530,4530,0
20241024,184000,255420620,4530,4530,4530,4530,0
20241024,183900,255420620,4530,4530,4530,4530,0
20241024,183800,255420620,4530,4530,4530,4530,0
20241024,183700,255420620,4530,4530,4530,4530,0
20241024,183600,255420620,4530,4530,4530,4530,0
20241024,183500,255420620,4530,4530,4530,4530,1831
20241024,183400,255420620,4530,4530,4530,4530,0
20241024,183300,255420620,4530,4530,4530,4530,0
20241024,183200,255420620,4530,4530,4530,4530,0
20241024,183100,255420620,4530,4530,4530,4530,0
20241024,183000,255420620,4530,4530,4530,4530,0
20241024,182900,255420620,4530,4530,4530,4530,0
20241024,182800,255420620,4530,4530,4530,4530,0
20241024,182700,255420620,4530,4530,4530,4530,0
20241024,182600,255420620,4530,4530,4530,4530,0
20241024,182500,255420620,4530,4530,4530,4530,0
20241024,182400,255420620,4530,4530,4530,4530,0
20241024,182300,255420620,4530,4530,4530,4530,0
20241024,182200,255420620,4530,4530,4530,4530,0
20241024,182100,255420620,4530,4530,4530,4530,0
20241024,182000,255420620,4530,4530,4530,4530,0
20241024,181900,255420620,4530,4530,4530,4530,0
20241024,181800,255420620,4530,4530,4530,4530,0
20241024,181700,255420620,4530,4530,4530,4530,0
20241024,181600,255420620,4530,4530,4530,4530,0
20241024,181500,255420620,4530,4530,4530,4530,0
20241024,181400,255420620,4530,4530,4530,4530,0
20241024,181300,255420620,4530,4530,4530,4530,0
20241024,181200,255420620,4530,4530,4530,4530,0
20241024,181100,255420620,4530,4530,4530,4530,0
20241024,181000,255420620,4530,4530,4530,4530,0
20241024,180900,255420620,4530,4530,4530,4530,0
20241024,180800,255420620,4530,4530,4530,4530,0
20241024,180700,255420620,4530,4530,4530,4530,0
20241024,180600,255420620,4530,4530,4530,4530,0
20241024,180500,255420620,4530,4530,4530,4530,1831
20241024,180400,255420620,4530,4530,4530,4530,0
20241024,180300,255420620,4530,4530,4530,4530,0
20241024,180200,255420620,4530,4530,4530,4530,0
20241024,180100,255420620,4530,4530,4530,4530,0
20241024,180000,255420620,4530,4530,4530,4530,0
20241024,175900,255420620,4530,4530,4530,4530,0
20241024,175800,255420620,4530,4530,4530,4530,0
20241024,175700,255420620,4530,4530,4530,4530,0
20241024,175600,255420620,4530,4530,4530,4530,0
20241024,175500,255420620,4530,4530,4530,4530,0
20241024,175400,255420620,4530,4530,4530,4530,0
20241024,175300,255420620,4530,4530,4530,4530,0
20241024,175200,255420620,4530,4530,4530,4530,0
20241024,175100,255420620,4530,4530,4530,4530,0
20241024,175000,255420620,4530,4530,4530,4530,0
20241024,174900,255420620,4530,4530,4530,4530,0
20241024,174800,255420620,4530,4530,4530,4530,0
20241024,174700,255420620,4530,4530,4530,4530,0
20241024,174600,255420620,4530,4530,4530,4530,0
20241024,174500,255420620,4530,4530,4530,4530,0
20241024,174400,255420620,4530,4530,4530,4530,0
20241024,174300,255420620,4530,4530,4530,4530,0
20241024,174200,255420620,4530,4530,4530,4530,0
20241024,174100,255420620,4530,4530,4530,4530,0
20241024,174000,255420620,4530,4530,4530,4530,0
20241024,173900,255420620,4530,4530,4530,4530,0
20241024,173800,255420620,4530,4530,4530,4530,0
20241024,173700,255420620,4530,4530,4530,4530,0
20241024,173600,255420620,4530,4530,4530,4530,0
20241024,173500,255420620,4530,4530,4530,4530,1831
20241024,173400,255420620,4530,4530,4530,4530,0
20241024,173300,255420620,4530,4530,4530,4530,0
20241024,173200,255420620,4530,4530,4530,4530,0
20241024,173100,255420620,4530,4530,4530,4530,0
20241024,173000,255420620,4530,4530,4530,4530,0
20241024,172900,255420620,4530,4530,4530,4530,0
20241024,172800,255420620,4530,4530,4530,4530,0
20241024,172700,255420620,4530,4530,4530,4530,0
20241024,172600,255420620,4530,4530,4530,4530,0
20241024,172500,255420620,4530,4530,4530,4530,0
20241024,172400,255420620,4530,4530,4530,4530,0
20241024,172300,255420620,4530,4530,4530,4530,0
20241024,172200,255420620,4530,4530,4530,4530,0
20241024,172100,255420620,4530,4530,4530,4530,0
20241024,172000,255420620,4530,4530,4530,4530,0
20241024,171900,255420620,4530,4530,4530,4530,0
20241024,171800,255420620,4530,4530,4530,4530,0
20241024,171700,255420620,4530,4530,4530,4530,0
20241024,171600,255420620,4530,4530,4530,4530,0
20241024,171500,255420620,4530,4530,4530,4530,0
20241024,171400,255420620,4530,4530,4530,4530,0
20241024,171300,255420620,4530,4530,4530,4530,0
20241024,171200,255420620,4530,4530,4530,4530,0
20241024,171100,255420620,4530,4530,4530,4530,0
20241024,171000,255420620,4530,4530,4530,4530,0
20241024,170900,255420620,4530,4530,4530,4530,0
20241024,170800,255420620,4530,4530,4530,4530,0
20241024,170700,255420620,4530,4530,4530,4530,0
20241024,170600,255420620,4530,4530,4530,4530,0
20241024,170500,255420620,4530,4530,4530,4530,1831
20241024,170400,255420620,4530,4530,4530,4530,0
20241024,170300,255420620,4530,4530,4530,4530,0
20241024,170200,255420620,4530,4530,4530,4530,0
20241024,170100,255420620,4530,4530,4530,4530,0
20241024,170000,255420620,4530,4530,4530,4530,0
20241024,165900,255420620,4530,4530,4530,4530,0
20241024,165800,255420620,4530,4530,4530,4530,0
20241024,165700,255420620,4530,4530,4530,4530,0
20241024,165600,255420620,4530,4530,4530,4530,0
20241024,165500,255420620,4530,4530,4530,4530,0
20241024,165400,255420620,4530,4530,4530,4530,0
20241024,165300,255420620,4530,4530,4530,4530,0
20241024,165200,255420620,4530,4530,4530,4530,0
20241024,165100,255420620,4530,4530,4530,4530,0
20241024,165000,255420620,4530,4530,4530,4530,0
20241024,164900,255420620,4530,4530,4530,4530,0
20241024,164800,255420620,4530,4530,4530,4530,0
20241024,164700,255420620,4530,4530,4530,4530,0
20241024,164600,255420620,4530,4530,4530,4530,0
20241024,164500,255420620,4530,4530,4530,4530,0
20241024,164400,255420620,4530,4530,4530,4530,0
20241024,164300,255420620,4530,4530,4530,4530,0
20241024,164200,255420620,4530,4530,4530,4530,0
20241024,164100,255420620,4530,4530,4530,4530,0
20241024,164000,255420620,4530,4530,4530,4530,0
20241024,163900,255420620,4530,4530,4530,4530,0
20241024,163800,255420620,4530,4530,4530,4530,0
20241024,163700,255420620,4530,4530,4530,4530,0
20241024,163600,255420620,4530,4530,4530,4530,0
20241024,163500,255420620,4530,4530,4530,4530,1831
20241024,163400,255420620,4530,4530,4530,4530,0
20241024,163300,255420620,4530,4530,4530,4530,0
20241024,163200,255420620,4530,4530,4530,4530,0
20241024,163100,255420620,4530,4530,4530,4530,0
20241024,163000,255420620,4530,4530,4530,4530,0
20241024,162900,255420620,4530,4530,4530,4530,0
20241024,162800,255420620,4530,4530,4530,4530,0
20241024,162700,255420620,4530,4530,4530,4530,0
20241024,162600,255420620,4530,4530,4530,4530,0
20241024,162500,255420620,4530,4530,4530,4530,0
20241024,162400,255420620,4530,4530,4530,4530,0
20241024,162300,255420620,4530,4530,4530,4530,0
20241024,162200,255420620,4530,4530,4530,4530,0
20241024,162100,255420620,4530,4530,4530,4530,0
20241024,162000,255420620,4530,4530,4530,4530,0
20241024,161900,255420620,4530,4530,4530,4530,0
20241024,161800,255420620,4530,4530,4530,4530,0
20241024,161700,255420620,4530,4530,4530,4530,0
20241024,161600,255420620,4530,4530,4530,4530,0
20241024,161500,255420620,4530,4530,4530,4530,0
20241024,161400,255420620,4530,4530,4530,4530,0
20241024,161300,255420620,4530,4530,4530,4530,0
20241024,161200,255420620,4530,4530,4530,4530,0
20241024,161100,255420620,4530,4530,4530,4530,0
20241024,161000,255420620,4530,4530,4530,4530,0
20241024,160900,255420620,4530,4530,4530,4530,0
20241024,160800,255420620,4530,4530,4530,4530,0
20241024,160700,255420620,4530,4530,4530,4530,0
20241024,160600,255420620,4530,4530,4530,4530,0
20241024,160500,255420620,4530,4530,4530,4530,1831
20241024,160400,255420620,4530,4530,4530,4530,0
20241024,160300,255420620,4530,4530,4530,4530,0
20241024,160200,255420620,4530,4530,4530,4530,0
20241024,160100,255420620,4530,4530,4530,4530,0
20241024,160000,255420620,4530,4530,4530,4530,0
20241024,155900,255420620,4530,4530,4530,4530,0
20241024,155800,255420620,4530,4530,4530,4530,0
20241024,155700,255420620,4530,4530,4530,4530,0
20241024,155600,255420620,4530,4530,4530,4530,0
20241024,155500,255420620,4530,4530,4530,4530,0
20241024,155400,255420620,4530,4530,4530,4530,0
20241024,155300,255420620,4530,4530,4530,4530,0
20241024,155200,255420620,4530,4530,4530,4530,0
20241024,155100,255420620,4530,4530,4530,4530,0
20241024,155000,255420620,4530,4530,4530,4530,0
20241024,154900,255420620,4530,4530,4530,4530,0
20241024,154800,255420620,4530,4530,4530,4530,0
20241024,154700,255420620,4530,4530,4530,4530,0
20241024,154600,255420620,4530,4530,4530,4530,0
20241024,154500,255420620,4530,4530,4530,4530,0
20241024,154400,255420620,4530,4530,4530,4530,0
20241024,154300,255420620,4530,4530,4530,4530,0
20241024,154200,255420620,4530,4530,4530,4530,0
20241024,154100,255420620,4530,4530,4530,4530,0
20241024,154000,255420620,4530,4530,4530,4530,0
20241024,153900,255420620,4530,4530,4530,4530,0
20241024,153800,255420620,4530,4530,4530,4530,0
20241024,153700,255420620,4530,4530,4530,4530,0
20241024,153600,255420620,4530,4530,4530,4530,0
20241024,153500,255420620,4530,4530,4530,4530,1831
20241024,153400,255420620,4530,4530,4530,4530,0
20241024,153300,255420620,4530,4530,4530,4530,0
20241024,153200,255420620,4530,4530,4530,4530,0
20241024,153100,255420620,4530,4530,4530,4530,0
20241024,153000,255420620,4530,4530,4530,4530,1831
20241024,152900,247126190,4530,4530,4530,4530,0
20241024,152800,247126190,4530,4530,4530,4530,0
20241024,152700,247126190,4530,4530,4530,4530,0
20241024,152600,247126190,4530,4530,4530,4530,0
20241024,152500,247126190,4530,4530,4530,4530,0
20241024,152400,247126190,4530,4530,4530,4530,0
20241024,152300,247126190,4530,4530,4530,4530,0
20241024,152200,247126190,4530,4530,4530,4530,0
20241024,152100,247126190,4530,4530,4530,4530,0
20241024,152000,247126190,4530,4530,4530,4530,0
20241024,151900,247126190,4530,4530,4530,4530,45
20241024,151800,246922340,4500,4500,4500,4500,143
20241024,151700,246278840,4505,4505,4505,4505,0
20241024,151600,246278840,4505,4505,4505,4505,393
20241024,151500,244508375,4500,4500,4500,4500,110
20241024,151400,244013375,4505,4505,4505,4505,0
20241024,151300,244013375,4505,4500,4505,4500,210
20241024,151200,243067880,4505,4505,4505,4505,0
20241024,151100,243067880,4505,4505,4505,4505,96
20241024,151000,242635400,4500,4500,4500,4500,110
20241024,150900,242140400,4500,4500,4500,4500,0
20241024,150800,242140400,4500,4500,4500,4500,111
20241024,150700,241640900,4505,4505,4505,4505,95
20241024,150600,241212925,4500,4500,4500,4500,131
20241024,150500,240623425,4500,4500,4500,4500,0
20241024,150400,240623425,4500,4500,4500,4500,0
20241024,150300,240623425,4500,4505,4505,4500,205
20241024,150200,239700450,4505,4505,4505,4505,4234
20241024,150100,220626280,4505,4505,4505,4505,111
20241024,150000,220126225,4505,4505,4505,4505,0
20241024,145900,220126225,4505,4505,4505,4505,111
20241024,145800,219626170,4510,4510,4510,4510,0
20241024,145700,219626170,4510,4510,4510,4510,0
20241024,145600,219626170,4510,4510,4510,4510,79
20241024,145500,219269880,4510,4510,4510,4510,0
20241024,145400,219269880,4510,4510,4510,4510,110
20241024,145300,218773780,4510,4510,4510,4510,0
20241024,145200,218773780,4510,4510,4510,4510,0
20241024,145100,218773780,4510,4510,4510,4510,111
20241024,145000,218273170,4520,4520,4520,4520,0
20241024,144900,218273170,4520,4520,4520,4520,111
20241024,144800,217771450,4520,4520,4520,4520,0
20241024,144700,217771450,4520,4520,4520,4520,110
20241024,144600,217274250,4520,4520,4520,4520,0
20241024,144500,217274250,4520,4520,4520,4520,111
20241024,144400,216772530,4520,4520,4520,4520,111
20241024,144300,216270810,4520,4520,4520,4520,0
20241024,144200,216270810,4520,4520,4520,4520,111
20241024,144100,215769090,4535,4535,4535,4535,174
20241024,144000,214980000,4515,4515,4515,4515,110
20241024,143900,214483350,4515,4515,4515,4515,0
20241024,143800,214483350,4515,4515,4530,4515,98
20241024,143700,214040820,4505,4505,4505,4505,111
20241024,143600,213540765,4510,4510,4510,4510,0
20241024,143500,213540765,4510,4510,4510,4510,111
20241024,143400,213040155,4510,4510,4510,4510,0
20241024,143300,213040155,4510,4510,4510,4510,111
20241024,143200,212539545,4510,4510,4510,4510,0
20241024,143100,212539545,4510,4510,4510,4510,0
20241024,143000,212539545,4510,4510,4510,4510,110
20241024,142900,212043445,4515,4515,4515,4515,0
20241024,142800,212043445,4515,4515,4515,4515,111
20241024,142700,211542280,4535,4535,4535,4535,0
20241024,142600,211542280,4535,4535,4535,4535,999
20241024,142500,207011815,4535,4535,4535,4535,9790
20241024,142400,162614165,4530,4530,4530,4530,0
20241024,142300,162614165,4530,4530,4530,4530,110
20241024,142200,162115865,4530,4530,4530,4530,0
20241024,142100,162115865,4530,4530,4530,4530,111
20241024,142000,161613035,4530,4530,4530,4530,0
20241024,141900,161613035,4530,4530,4530,4530,0
20241024,141800,161613035,4530,4530,4530,4530,141
20241024,141700,160974305,4530,4530,4530,4530,0
20241024,141600,160974305,4530,4530,4530,4530,111
20241024,141500,160471475,4530,4530,4530,4530,0
20241024,141400,160471475,4530,4530,4530,4530,131
20241024,141300,159878045,4530,4530,4530,4530,0
20241024,141200,159878045,4530,4530,4530,4530,0
20241024,141100,159878045,4530,4530,4530,4530,141
20241024,141000,159239315,4535,4535,4535,4535,482
20241024,140900,157053445,4530,4530,4530,4530,111
20241024,140800,156550615,4530,4530,4530,4530,0
20241024,140700,156550615,4530,4530,4530,4530,0
20241024,140600,156550615,4530,4530,4530,4530,110
20241024,140500,156052315,4530,4530,4530,4530,0
20241024,140400,156052315,4530,4530,4530,4530,111
20241024,140300,155549485,4530,4530,4530,4530,105
20241024,140200,155073835,4530,4515,4530,4515,222
20241024,140100,154069840,4530,4530,4530,4530,214
20241024,140000,153100420,4530,4515,4530,4515,235
20241024,135900,152037320,4510,4510,4510,4510,111
20241024,135800,151536710,4510,4510,4510,4510,0
20241024,135700,151536710,4510,4510,4510,4510,110
20241024,135600,151040610,4515,4515,4515,4515,0
20241024,135500,151040610,4515,4515,4515,4515,93
20241024,135400,150620715,4520,4520,4520,4520,0
20241024,135300,150620715,4520,4520,4520,4520,0
20241024,135200,150620715,4520,4520,4520,4520,47
20241024,135100,150408275,4525,4525,4525,4525,0
20241024,135000,150408275,4525,4525,4525,4525,28
20241024,134900,150281575,4530,4530,4530,4530,206
20241024,134800,149348395,4525,4525,4525,4525,111
20241024,134700,148846120,4530,4530,4530,4530,160
20241024,134600,148121320,4510,4510,4510,4510,0
20241024,134500,148121320,4510,4510,4510,4510,111
20241024,134400,147620710,4530,4530,4530,4530,0
20241024,134300,147620710,4530,4520,4530,4510,404
20241024,134200,145792830,4530,4530,4530,4530,37
20241024,134100,145625220,4530,4515,4530,4515,171
20241024,134000,144851615,4510,4510,4510,4510,111
20241024,133900,144351005,4510,4510,4510,4510,0
20241024,133800,144351005,4510,4510,4510,4510,111
20241024,133700,143850395,4515,4515,4515,4515,0
20241024,133600,143850395,4515,4515,4515,4515,93
20241024,133500,143430500,4520,4520,4520,4520,0
20241024,133400,143430500,4520,4520,4520,4520,0
20241024,133300,143430500,4520,4520,4520,4520,43
20241024,133200,143236140,4520,4520,4520,4520,4
20241024,133100,143218060,4510,4510,4510,4510,111
20241024,133000,142717450,4530,4520,4530,4520,311
20241024,132900,141309710,4515,4515,4515,4515,111
20241024,132800,140808545,4515,4515,4515,4515,14
20241024,132700,140745335,4510,4520,4520,4510,1796
20241024,132600,132644415,4515,4530,4530,4515,414
20241024,132500,130770645,4530,4530,4530,4530,1552
20241024,132400,123740085,4530,4530,4530,4530,111
20241024,132300,123237255,4525,4530,4530,4525,1049
20241024,132200,118490285,4530,4530,4530,4530,0
20241024,132100,118490285,4530,4530,4530,4530,111
20241024,132000,117987455,4535,4535,4535,4535,0
20241024,131900,117987455,4535,4535,4535,4535,0
20241024,131800,117987455,4535,4535,4535,4535,0
20241024,131700,117987455,4535,4535,4535,4535,0
20241024,131600,117987455,4535,4535,4535,4535,0
20241024,131500,117987455,4535,4535,4535,4535,0
20241024,131400,117987455,4535,4535,4535,4535,0
20241024,131300,117987455,4535,4535,4535,4535,0
20241024,131200,117987455,4535,4535,4535,4535,176
20241024,131100,117189295,4535,4535,4535,4535,0
20241024,131000,117189295,4535,4535,4535,4535,0
20241024,130900,117189295,4535,4535,4535,4535,0
20241024,130800,117189295,4535,4535,4535,4535,0
20241024,130700,117189295,4535,4535,4535,4535,0
20241024,130600,117189295,4535,4535,4535,4535,0
20241024,130500,117189295,4535,4535,4535,4535,0
20241024,130400,117189295,4535,4535,4535,4535,0
20241024,130300,117189295,4535,4535,4535,4535,0
20241024,130200,117189295,4535,4535,4535,4535,0
20241024,130100,117189295,4535,4535,4535,4535,0
20241024,130000,117189295,4535,4535,4535,4535,0
20241024,125900,117189295,4535,4535,4535,4535,0
20241024,125800,117189295,4535,4535,4535,4535,0
20241024,125700,117189295,4535,4535,4535,4535,0
20241024,125600,117189295,4535,4535,4535,4535,0
20241024,125500,117189295,4535,4535,4535,4535,0
20241024,125400,117189295,4535,4535,4535,4535,2
20241024,125300,117180225,4540,4540,4540,4540,0
20241024,125200,117180225,4540,4540,4540,4540,0
20241024,125100,117180225,4540,4540,4540,4540,0
20241024,125000,117180225,4540,4540,4540,4540,0
20241024,124900,117180225,4540,4540,4540,4540,0
20241024,124800,117180225,4540,4540,4540,4540,0
20241024,124700,117180225,4540,4540,4540,4540,0
20241024,124600,117180225,4540,4540,4540,4540,0
20241024,124500,117180225,4540,4540,4540,4540,0
20241024,124400,117180225,4540,4540,4540,4540,0
20241024,124300,117180225,4540,4540,4540,4540,0
20241024,124200,117180225,4540,4540,4540,4540,10
20241024,124100,117134825,4535,4535,4535,4535,0
20241024,124000,117134825,4535,4535,4535,4535,0
20241024,123900,117134825,4535,4535,4535,4535,0
20241024,123800,117134825,4535,4535,4535,4535,0
20241024,123700,117134825,4535,4535,4535,4535,0
20241024,123600,117134825,4535,4535,4535,4535,0
20241024,123500,117134825,4535,4535,4535,4535,0
20241024,123400,117134825,4535,4535,4535,4535,0
20241024,123300,117134825,4535,4535,4535,4535,0
20241024,123200,117134825,4535,4535,4535,4535,0
20241024,123100,117134825,4535,4535,4535,4535,0
20241024,123000,117134825,4535,4535,4535,4535,0
20241024,122900,117134825,4535,4535,4535,4535,0
20241024,122800,117134825,4535,4535,4535,4535,0
20241024,122700,117134825,4535,4535,4535,4535,2029
20241024,122600,107933310,4535,4535,4535,4535,56
20241024,122500,107679350,4535,4510,4535,4510,9362
20241024,122400,65422480,4505,4505,4505,4505,0
20241024,122300,65422480,4505,4505,4505,4505,1
20241024,122200,65417975,4510,4510,4510,4510,0
20241024,122100,65417975,4510,4510,4510,4510,0
20241024,122000,65417975,4510,4510,4510,4510,649
20241024,121900,62490985,4505,4505,4505,4505,0
20241024,121800,62490985,4505,4505,4505,4505,0
20241024,121700,62490985,4505,4505,4505,4505,0
20241024,121600,62490985,4505,4505,4505,4505,0
20241024,121500,62490985,4505,4505,4505,4505,0
20241024,121400,62490985,4505,4505,4505,4505,0
20241024,121300,62490985,4505,4505,4505,4505,0
20241024,121200,62490985,4505,4505,4505,4505,0
20241024,121100,62490985,4505,4505,4505,4505,0
20241024,121000,62490985,4505,4505,4505,4505,0
20241024,120900,62490985,4505,4505,4505,4505,0
20241024,120800,62490985,4505,4505,4505,4505,0
20241024,120700,62490985,4505,4505,4505,4505,0
20241024,120600,62490985,4505,4505,4505,4505,0
20241024,120500,62490985,4505,4505,4505,4505,0
20241024,120400,62490985,4505,4505,4505,4505,0
20241024,120300,62490985,4505,4505,4505,4505,0
20241024,120200,62490985,4505,4505,4505,4505,0
20241024,120100,62490985,4505,4505,4505,4505,0
20241024,120000,62490985,4505,4505,4505,4505,0
20241024,115900,62490985,4505,4505,4505,4505,0
20241024,115800,62490985,4505,4505,4505,4505,0
20241024,115700,62490985,4505,4505,4505,4505,0
20241024,115600,62490985,4505,4505,4505,4505,0
20241024,115500,62490985,4505,4505,4505,4505,0
20241024,115400,62490985,4505,4505,4505,4505,0
20241024,115300,62490985,4505,4505,4505,4505,0
20241024,115200,62490985,4505,4505,4505,4505,0
20241024,115100,62490985,4505,4505,4505,4505,0
20241024,115000,62490985,4505,4505,4505,4505,0
20241024,114900,62490985,4505,4505,4505,4505,0
20241024,114800,62490985,4505,4505,4505,4505,0
20241024,114700,62490985,4505,4505,4505,4505,0
20241024,114600,62490985,4505,4505,4505,4505,0
20241024,114500,62490985,4505,4505,4505,4505,0
20241024,114400,62490985,4505,4505,4505,4505,0
20241024,114300,62490985,4505,4505,4505,4505,0
20241024,114200,62490985,4505,4505,4505,4505,0
20241024,114100,62490985,4505,4505,4505,4505,0
20241024,114000,62490985,4505,4505,4505,4505,0
20241024,113900,62490985,4505,4505,4505,4505,0
20241024,113800,62490985,4505,4505,4505,4505,0
20241024,113700,62490985,4505,4505,4505,4505,0
20241024,113600,62490985,4505,4505,4505,4505,0
20241024,113500,62490985,4505,4505,4505,4505,0
20241024,113400,62490985,4505,4505,4505,4505,0
20241024,113300,62490985,4505,4505,4505,4505,0
20241024,113200,62490985,4505,4505,4505,4505,0
20241024,113100,62490985,4505,4505,4505,4505,0
20241024,113000,62490985,4505,4505,4505,4505,0
20241024,112900,62490985,4505,4505,4505,4505,0
20241024,112800,62490985,4505,4505,4505,4505,0
20241024,112700,62490985,4505,4505,4505,4505,0
20241024,112600,62490985,4505,4505,4505,4505,0
20241024,112500,62490985,4505,4505,4505,4505,0
20241024,112400,62490985,4505,4505,4505,4505,431
20241024,112300,60549330,4505,4505,4505,4505,0
20241024,112200,60549330,4505,4505,4505,4505,0
20241024,112100,60549330,4505,4505,4505,4505,0
20241024,112000,60549330,4505,4505,4505,4505,0
20241024,111900,60549330,4505,4505,4505,4505,0
20241024,111800,60549330,4505,4505,4505,4505,0
20241024,111700,60549330,4505,4505,4505,4505,0
20241024,111600,60549330,4505,4505,4505,4505,0
20241024,111500,60549330,4505,4505,4505,4505,0
20241024,111400,60549330,4505,4505,4505,4505,0
20241024,111300,60549330,4505,4505,4505,4505,0
20241024,111200,60549330,4505,4505,4505,4505,0
20241024,111100,60549330,4505,4505,4505,4505,0
20241024,111000,60549330,4505,4505,4505,4505,0
20241024,110900,60549330,4505,4505,4505,4505,957
20241024,110800,56238045,4505,4505,4505,4505,0
20241024,110700,56238045,4505,4505,4505,4505,0
20241024,110600,56238045,4505,4505,4505,4505,0
20241024,110500,56238045,4505,4505,4505,4505,0
20241024,110400,56238045,4505,4505,4505,4505,0
20241024,110300,56238045,4505,4505,4505,4505,0
20241024,110200,56238045,4505,4505,4505,4505,0
20241024,110100,56238045,4505,4505,4505,4505,0
20241024,110000,56238045,4505,4505,4505,4505,0
20241024,105900,56238045,4505,4505,4505,4505,0
20241024,105800,56238045,4505,4505,4505,4505,194
20241024,105700,55364075,4505,4505,4505,4505,433
20241024,105600,53413410,4505,4505,4505,4505,0
20241024,105500,53413410,4505,4505,4505,4505,0
20241024,105400,53413410,4505,4505,4505,4505,0
20241024,105300,53413410,4505,4505,4505,4505,0
20241024,105200,53413410,4505,4505,4505,4505,0
20241024,105100,53413410,4505,4505,4505,4505,0
20241024,105000,53413410,4505,4505,4505,4505,0
20241024,104900,53413410,4505,4505,4505,4505,426
20241024,104800,51494280,4505,4505,4505,4505,0
20241024,104700,51494280,4505,4505,4505,4505,0
20241024,104600,51494280,4505,4505,4505,4505,0
20241024,104500,51494280,4505,4505,4505,4505,0
20241024,104400,51494280,4505,4505,4505,4505,0
20241024,104300,51494280,4505,4505,4505,4505,0
20241024,104200,51494280,4505,4505,4505,4505,1
20241024,104100,51489775,4505,4505,4505,4505,0
20241024,104000,51489775,4505,4505,4505,4505,0
20241024,103900,51489775,4505,4505,4505,4505,0
20241024,103800,51489775,4505,4505,4505,4505,0
20241024,103700,51489775,4505,4505,4505,4505,0
20241024,103600,51489775,4505,4505,4505,4505,0
20241024,103500,51489775,4505,4505,4505,4505,0
20241024,103400,51489775,4505,4505,4505,4505,1032
20241024,103300,46840615,4510,4510,4510,4510,0
20241024,103200,46840615,4510,4510,4510,4510,0
20241024,103100,46840615,4510,4510,4510,4510,0
20241024,103000,46840615,4510,4510,4510,4510,0
20241024,102900,46840615,4510,4510,4510,4510,0
20241024,102800,46840615,4510,4510,4510,4510,0
20241024,102700,46840615,4510,4510,4510,4510,0
20241024,102600,46840615,4510,4510,4510,4510,0
20241024,102500,46840615,4510,4510,4510,4510,0
20241024,102400,46840615,4510,4510,4510,4510,0
20241024,102300,46840615,4510,4510,4510,4510,0
20241024,102200,46840615,4510,4510,4510,4510,0
20241024,102100,46840615,4510,4510,4510,4510,0
20241024,102000,46840615,4510,4510,4510,4510,0
20241024,101900,46840615,4510,4510,4510,4510,0
20241024,101800,46840615,4510,4510,4510,4510,1
20241024,101700,46836105,4505,4505,4505,4505,0
20241024,101600,46836105,4505,4505,4505,4505,0
20241024,101500,46836105,4505,4505,4505,4505,0
20241024,101400,46836105,4505,4505,4505,4505,0
20241024,101300,46836105,4505,4505,4505,4505,0
20241024,101200,46836105,4505,4505,4505,4505,0
20241024,101100,46836105,4505,4505,4505,4505,0
20241024,101000,46836105,4505,4505,4505,4505,0
20241024,100900,46836105,4505,4505,4505,4505,0
20241024,100800,46836105,4505,4505,4505,4505,0
20241024,100700,46836105,4505,4505,4505,4505,0
20241024,100600,46836105,4505,4505,4505,4505,63
20241024,100500,46552290,4505,4505,4505,4505,1
20241024,100400,46547785,4505,4505,4505,4505,0
20241024,100300,46547785,4505,4505,4505,4505,96
20241024,100200,46115305,4505,4505,4505,4505,206
20241024,100100,45187275,4505,4505,4505,4505,203
20241024,100000,44272760,4505,4505,4505,4505,0
20241024,095900,44272760,4505,4505,4505,4505,0
20241024,095800,44272760,4505,4505,4505,4505,98
20241024,095700,43831270,4505,4505,4505,4505,333
20241024,095600,42331105,4510,4510,4510,4510,0
20241024,095500,42331105,4510,4510,4510,4510,0
20241024,095400,42331105,4510,4510,4510,4510,2
20241024,095300,42322085,4510,4510,4510,4510,0
20241024,095200,42322085,4510,4510,4510,4510,0
20241024,095100,42322085,4510,4510,4510,4510,0
20241024,095000,42322085,4510,4510,4510,4510,0
20241024,094900,42322085,4510,4510,4510,4510,0
20241024,094800,42322085,4510,4510,4510,4510,0
20241024,094700,42322085,4510,4510,4510,4510,2243
20241024,094600,32206155,4525,4525,4525,4525,0
20241024,094500,32206155,4525,4525,4525,4525,0
20241024,094400,32206155,4525,4525,4525,4525,0
20241024,094300,32206155,4525,4525,4525,4525,0
20241024,094200,32206155,4525,4525,4525,4525,0
20241024,094100,32206155,4525,4525,4525,4525,10
20241024,094000,32160905,4500,4500,4500,4500,0
20241024,093900,32160905,4500,4500,4500,4500,0
20241024,093800,32160905,4500,4500,4500,4500,0
20241024,093700,32160905,4500,4500,4500,4500,0
20241024,093600,32160905,4500,4500,4500,4500,0
20241024,093500,32160905,4500,4500,4500,4500,1444
20241024,093400,25662905,4500,4500,4500,4500,500
20241024,093300,23412905,4500,4500,4500,4500,3064
20241024,093200,9624905,4500,4500,4500,4500,1010
20241024,093100,5079905,4510,4510,4510,4510,0
20241024,093000,5079905,4510,4510,4510,4510,0
20241024,092900,5079905,4510,4510,4510,4510,0
20241024,092800,5079905,4510,4510,4510,4510,0
20241024,092700,5079905,4510,4510,4510,4510,98
20241024,092600,4637925,4510,4510,4510,4510,981
20241024,092500,213615,4545,4545,4545,4545,0
20241024,092400,213615,4545,4545,4545,4545,0
20241024,092300,213615,4545,4545,4545,4545,0
20241024,092200,213615,4545,4545,4545,4545,0
20241024,092100,213615,4545,4545,4545,4545,0
20241024,092000,213615,4545,4545,4545,4545,0
20241024,091900,213615,4545,4545,4545,4545,0
20241024,091800,213615,4545,4545,4545,4545,0
20241024,091700,213615,4545,4545,4545,4545,0
20241024,091600,213615,4545,4545,4545,4545,0
20241024,091500,213615,4545,4545,4545,4545,0
20241024,091400,213615,4545,4545,4545,4545,0
20241024,091300,213615,4545,4545,4545,4545,0
20241024,091200,213615,4545,4545,4545,4545,0
20241024,091100,213615,4545,4545,4545,4545,0
20241024,091000,213615,4545,4545,4545,4545,0
20241024,090900,213615,4545,4545,4545,4545,0
20241024,090800,213615,4545,4545,4545,4545,0
20241024,090700,213615,4545,4545,4545,4545,0
20241024,090600,213615,4545,4545,4545,4545,0
20241024,090500,213615,4545,4545,4545,4545,0
20241024,090400,213615,4545,4545,4545,4545,0
20241024,090300,213615,4545,4545,4545,4545,0
20241024,090200,213615,4545,4545,4545,4545,47
20241024,090100,0,4550,4550,4550,4550,0
20241024,090000,0,4550,4550,4550,4550,0