KissMeData/307930/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211000,371696740,4920,4920,4920,4920,3845
20241024,210900,371696740,4920,4920,4920,4920,0
20241024,210800,371696740,4920,4920,4920,4920,0
20241024,210700,371696740,4920,4920,4920,4920,0
20241024,210600,371696740,4920,4920,4920,4920,0
20241024,210500,371696740,4920,4920,4920,4920,0
20241024,210400,371696740,4920,4920,4920,4920,0
20241024,210300,371696740,4920,4920,4920,4920,0
20241024,210200,371696740,4920,4920,4920,4920,0
20241024,210100,371696740,4920,4920,4920,4920,0
20241024,210000,371696740,4920,4920,4920,4920,0
20241024,205900,371696740,4920,4920,4920,4920,0
20241024,205800,371696740,4920,4920,4920,4920,0
20241024,205700,371696740,4920,4920,4920,4920,0
20241024,205600,371696740,4920,4920,4920,4920,0
20241024,205500,371696740,4920,4920,4920,4920,0
20241024,205400,371696740,4920,4920,4920,4920,0
20241024,205300,371696740,4920,4920,4920,4920,0
20241024,205200,371696740,4920,4920,4920,4920,0
20241024,205100,371696740,4920,4920,4920,4920,0
20241024,205000,371696740,4920,4920,4920,4920,0
20241024,204900,371696740,4920,4920,4920,4920,0
20241024,204800,371696740,4920,4920,4920,4920,0
20241024,204700,371696740,4920,4920,4920,4920,0
20241024,204600,371696740,4920,4920,4920,4920,0
20241024,204500,371696740,4920,4920,4920,4920,0
20241024,204400,371696740,4920,4920,4920,4920,0
20241024,204300,371696740,4920,4920,4920,4920,0
20241024,204200,371696740,4920,4920,4920,4920,0
20241024,204100,371696740,4920,4920,4920,4920,0
20241024,204000,371696740,4920,4920,4920,4920,3845
20241024,203900,371696740,4920,4920,4920,4920,0
20241024,203800,371696740,4920,4920,4920,4920,0
20241024,203700,371696740,4920,4920,4920,4920,0
20241024,203600,371696740,4920,4920,4920,4920,0
20241024,203500,371696740,4920,4920,4920,4920,0
20241024,203400,371696740,4920,4920,4920,4920,0
20241024,203300,371696740,4920,4920,4920,4920,0
20241024,203200,371696740,4920,4920,4920,4920,0
20241024,203100,371696740,4920,4920,4920,4920,0
20241024,203000,371696740,4920,4920,4920,4920,0
20241024,202900,371696740,4920,4920,4920,4920,0
20241024,202800,371696740,4920,4920,4920,4920,0
20241024,202700,371696740,4920,4920,4920,4920,0
20241024,202600,371696740,4920,4920,4920,4920,0
20241024,202500,371696740,4920,4920,4920,4920,0
20241024,202400,371696740,4920,4920,4920,4920,0
20241024,202300,371696740,4920,4920,4920,4920,0
20241024,202200,371696740,4920,4920,4920,4920,0
20241024,202100,371696740,4920,4920,4920,4920,0
20241024,202000,371696740,4920,4920,4920,4920,0
20241024,201900,371696740,4920,4920,4920,4920,0
20241024,201800,371696740,4920,4920,4920,4920,0
20241024,201700,371696740,4920,4920,4920,4920,0
20241024,201600,371696740,4920,4920,4920,4920,0
20241024,201500,371696740,4920,4920,4920,4920,0
20241024,201400,371696740,4920,4920,4920,4920,0
20241024,201300,371696740,4920,4920,4920,4920,0
20241024,201200,371696740,4920,4920,4920,4920,0
20241024,201100,371696740,4920,4920,4920,4920,0
20241024,201000,371696740,4920,4920,4920,4920,3845
20241024,200900,371696740,4920,4920,4920,4920,0
20241024,200800,371696740,4920,4920,4920,4920,0
20241024,200700,371696740,4920,4920,4920,4920,0
20241024,200600,371696740,4920,4920,4920,4920,0
20241024,200500,371696740,4920,4920,4920,4920,0
20241024,200400,371696740,4920,4920,4920,4920,0
20241024,200300,371696740,4920,4920,4920,4920,0
20241024,200200,371696740,4920,4920,4920,4920,0
20241024,200100,371696740,4920,4920,4920,4920,0
20241024,200000,371696740,4920,4920,4920,4920,0
20241024,195900,371696740,4920,4920,4920,4920,0
20241024,195800,371696740,4920,4920,4920,4920,0
20241024,195700,371696740,4920,4920,4920,4920,0
20241024,195600,371696740,4920,4920,4920,4920,0
20241024,195500,371696740,4920,4920,4920,4920,0
20241024,195400,371696740,4920,4920,4920,4920,0
20241024,195300,371696740,4920,4920,4920,4920,0
20241024,195200,371696740,4920,4920,4920,4920,0
20241024,195100,371696740,4920,4920,4920,4920,0
20241024,195000,371696740,4920,4920,4920,4920,0
20241024,194900,371696740,4920,4920,4920,4920,0
20241024,194800,371696740,4920,4920,4920,4920,0
20241024,194700,371696740,4920,4920,4920,4920,0
20241024,194600,371696740,4920,4920,4920,4920,0
20241024,194500,371696740,4920,4920,4920,4920,0
20241024,194400,371696740,4920,4920,4920,4920,0
20241024,194300,371696740,4920,4920,4920,4920,0
20241024,194200,371696740,4920,4920,4920,4920,0
20241024,194100,371696740,4920,4920,4920,4920,0
20241024,194000,371696740,4920,4920,4920,4920,3845
20241024,193900,371696740,4920,4920,4920,4920,0
20241024,193800,371696740,4920,4920,4920,4920,0
20241024,193700,371696740,4920,4920,4920,4920,0
20241024,193600,371696740,4920,4920,4920,4920,0
20241024,193500,371696740,4920,4920,4920,4920,0
20241024,193400,371696740,4920,4920,4920,4920,0
20241024,193300,371696740,4920,4920,4920,4920,0
20241024,193200,371696740,4920,4920,4920,4920,0
20241024,193100,371696740,4920,4920,4920,4920,0
20241024,193000,371696740,4920,4920,4920,4920,0
20241024,192900,371696740,4920,4920,4920,4920,0
20241024,192800,371696740,4920,4920,4920,4920,0
20241024,192700,371696740,4920,4920,4920,4920,0
20241024,192600,371696740,4920,4920,4920,4920,0
20241024,192500,371696740,4920,4920,4920,4920,0
20241024,192400,371696740,4920,4920,4920,4920,0
20241024,192300,371696740,4920,4920,4920,4920,0
20241024,192200,371696740,4920,4920,4920,4920,0
20241024,192100,371696740,4920,4920,4920,4920,0
20241024,192000,371696740,4920,4920,4920,4920,0
20241024,191900,371696740,4920,4920,4920,4920,0
20241024,191800,371696740,4920,4920,4920,4920,0
20241024,191700,371696740,4920,4920,4920,4920,0
20241024,191600,371696740,4920,4920,4920,4920,0
20241024,191500,371696740,4920,4920,4920,4920,0
20241024,191400,371696740,4920,4920,4920,4920,0
20241024,191300,371696740,4920,4920,4920,4920,0
20241024,191200,371696740,4920,4920,4920,4920,0
20241024,191100,371696740,4920,4920,4920,4920,0
20241024,191000,371696740,4920,4920,4920,4920,3845
20241024,190900,371696740,4920,4920,4920,4920,0
20241024,190800,371696740,4920,4920,4920,4920,0
20241024,190700,371696740,4920,4920,4920,4920,0
20241024,190600,371696740,4920,4920,4920,4920,0
20241024,190500,371696740,4920,4920,4920,4920,0
20241024,190400,371696740,4920,4920,4920,4920,0
20241024,190300,371696740,4920,4920,4920,4920,0
20241024,190200,371696740,4920,4920,4920,4920,0
20241024,190100,371696740,4920,4920,4920,4920,0
20241024,190000,371696740,4920,4920,4920,4920,0
20241024,185900,371696740,4920,4920,4920,4920,0
20241024,185800,371696740,4920,4920,4920,4920,0
20241024,185700,371696740,4920,4920,4920,4920,0
20241024,185600,371696740,4920,4920,4920,4920,0
20241024,185500,371696740,4920,4920,4920,4920,0
20241024,185400,371696740,4920,4920,4920,4920,0
20241024,185300,371696740,4920,4920,4920,4920,0
20241024,185200,371696740,4920,4920,4920,4920,0
20241024,185100,371696740,4920,4920,4920,4920,0
20241024,185000,371696740,4920,4920,4920,4920,0
20241024,184900,371696740,4920,4920,4920,4920,0
20241024,184800,371696740,4920,4920,4920,4920,0
20241024,184700,371696740,4920,4920,4920,4920,0
20241024,184600,371696740,4920,4920,4920,4920,0
20241024,184500,371696740,4920,4920,4920,4920,0
20241024,184400,371696740,4920,4920,4920,4920,0
20241024,184300,371696740,4920,4920,4920,4920,0
20241024,184200,371696740,4920,4920,4920,4920,0
20241024,184100,371696740,4920,4920,4920,4920,0
20241024,184000,371696740,4920,4920,4920,4920,3845
20241024,183900,371696740,4920,4920,4920,4920,0
20241024,183800,371696740,4920,4920,4920,4920,0
20241024,183700,371696740,4920,4920,4920,4920,0
20241024,183600,371696740,4920,4920,4920,4920,0
20241024,183500,371696740,4920,4920,4920,4920,0
20241024,183400,371696740,4920,4920,4920,4920,0
20241024,183300,371696740,4920,4920,4920,4920,0
20241024,183200,371696740,4920,4920,4920,4920,0
20241024,183100,371696740,4920,4920,4920,4920,0
20241024,183000,371696740,4920,4920,4920,4920,0
20241024,182900,371696740,4920,4920,4920,4920,0
20241024,182800,371696740,4920,4920,4920,4920,0
20241024,182700,371696740,4920,4920,4920,4920,0
20241024,182600,371696740,4920,4920,4920,4920,0
20241024,182500,371696740,4920,4920,4920,4920,0
20241024,182400,371696740,4920,4920,4920,4920,0
20241024,182300,371696740,4920,4920,4920,4920,0
20241024,182200,371696740,4920,4920,4920,4920,0
20241024,182100,371696740,4920,4920,4920,4920,0
20241024,182000,371696740,4920,4920,4920,4920,0
20241024,181900,371696740,4920,4920,4920,4920,0
20241024,181800,371696740,4920,4920,4920,4920,0
20241024,181700,371696740,4920,4920,4920,4920,0
20241024,181600,371696740,4920,4920,4920,4920,0
20241024,181500,371696740,4920,4920,4920,4920,0
20241024,181400,371696740,4920,4920,4920,4920,0
20241024,181300,371696740,4920,4920,4920,4920,0
20241024,181200,371696740,4920,4920,4920,4920,0
20241024,181100,371696740,4920,4920,4920,4920,0
20241024,181000,371696740,4920,4920,4920,4920,3845
20241024,180900,371696740,4920,4920,4920,4920,0
20241024,180800,371696740,4920,4920,4920,4920,0
20241024,180700,371696740,4920,4920,4920,4920,0
20241024,180600,371696740,4920,4920,4920,4920,0
20241024,180500,371696740,4920,4920,4920,4920,0
20241024,180400,371696740,4920,4920,4920,4920,0
20241024,180300,371696740,4920,4920,4920,4920,0
20241024,180200,371696740,4920,4920,4920,4920,0
20241024,180100,371696740,4920,4920,4920,4920,0
20241024,180000,371696740,4920,4920,4920,4920,0
20241024,175900,371696740,4920,4920,4920,4920,0
20241024,175800,371696740,4920,4920,4920,4920,0
20241024,175700,371696740,4920,4920,4920,4920,0
20241024,175600,371696740,4920,4920,4920,4920,0
20241024,175500,371696740,4920,4920,4920,4920,0
20241024,175400,371696740,4920,4920,4920,4920,0
20241024,175300,371696740,4920,4920,4920,4920,0
20241024,175200,371696740,4920,4920,4920,4920,0
20241024,175100,371696740,4920,4920,4920,4920,0
20241024,175000,371696740,4920,4920,4920,4920,0
20241024,174900,371696740,4920,4920,4920,4920,0
20241024,174800,371696740,4920,4920,4920,4920,0
20241024,174700,371696740,4920,4920,4920,4920,0
20241024,174600,371696740,4920,4920,4920,4920,0
20241024,174500,371696740,4920,4920,4920,4920,0
20241024,174400,371696740,4920,4920,4920,4920,0
20241024,174300,371696740,4920,4920,4920,4920,0
20241024,174200,371696740,4920,4920,4920,4920,0
20241024,174100,371696740,4920,4920,4920,4920,0
20241024,174000,371696740,4920,4920,4920,4920,3845
20241024,173900,371696740,4920,4920,4920,4920,0
20241024,173800,371696740,4920,4920,4920,4920,0
20241024,173700,371696740,4920,4920,4920,4920,0
20241024,173600,371696740,4920,4920,4920,4920,0
20241024,173500,371696740,4920,4920,4920,4920,0
20241024,173400,371696740,4920,4920,4920,4920,0
20241024,173300,371696740,4920,4920,4920,4920,0
20241024,173200,371696740,4920,4920,4920,4920,0
20241024,173100,371696740,4920,4920,4920,4920,0
20241024,173000,371696740,4920,4920,4920,4920,0
20241024,172900,371696740,4920,4920,4920,4920,0
20241024,172800,371696740,4920,4920,4920,4920,0
20241024,172700,371696740,4920,4920,4920,4920,0
20241024,172600,371696740,4920,4920,4920,4920,0
20241024,172500,371696740,4920,4920,4920,4920,0
20241024,172400,371696740,4920,4920,4920,4920,0
20241024,172300,371696740,4920,4920,4920,4920,0
20241024,172200,371696740,4920,4920,4920,4920,0
20241024,172100,371696740,4920,4920,4920,4920,0
20241024,172000,371696740,4920,4920,4920,4920,0
20241024,171900,371696740,4920,4920,4920,4920,0
20241024,171800,371696740,4920,4920,4920,4920,0
20241024,171700,371696740,4920,4920,4920,4920,0
20241024,171600,371696740,4920,4920,4920,4920,0
20241024,171500,371696740,4920,4920,4920,4920,0
20241024,171400,371696740,4920,4920,4920,4920,0
20241024,171300,371696740,4920,4920,4920,4920,0
20241024,171200,371696740,4920,4920,4920,4920,0
20241024,171100,371696740,4920,4920,4920,4920,0
20241024,171000,371696740,4920,4920,4920,4920,3845
20241024,170900,371696740,4920,4920,4920,4920,0
20241024,170800,371696740,4920,4920,4920,4920,0
20241024,170700,371696740,4920,4920,4920,4920,0
20241024,170600,371696740,4920,4920,4920,4920,0
20241024,170500,371696740,4920,4920,4920,4920,0
20241024,170400,371696740,4920,4920,4920,4920,0
20241024,170300,371696740,4920,4920,4920,4920,0
20241024,170200,371696740,4920,4920,4920,4920,0
20241024,170100,371696740,4920,4920,4920,4920,0
20241024,170000,371696740,4920,4920,4920,4920,0
20241024,165900,371696740,4920,4920,4920,4920,0
20241024,165800,371696740,4920,4920,4920,4920,0
20241024,165700,371696740,4920,4920,4920,4920,0
20241024,165600,371696740,4920,4920,4920,4920,0
20241024,165500,371696740,4920,4920,4920,4920,0
20241024,165400,371696740,4920,4920,4920,4920,0
20241024,165300,371696740,4920,4920,4920,4920,0
20241024,165200,371696740,4920,4920,4920,4920,0
20241024,165100,371696740,4920,4920,4920,4920,0
20241024,165000,371696740,4920,4920,4920,4920,0
20241024,164900,371696740,4920,4920,4920,4920,0
20241024,164800,371696740,4920,4920,4920,4920,0
20241024,164700,371696740,4920,4920,4920,4920,0
20241024,164600,371696740,4920,4920,4920,4920,0
20241024,164500,371696740,4920,4920,4920,4920,0
20241024,164400,371696740,4920,4920,4920,4920,0
20241024,164300,371696740,4920,4920,4920,4920,0
20241024,164200,371696740,4920,4920,4920,4920,0
20241024,164100,371696740,4920,4920,4920,4920,0
20241024,164000,371696740,4920,4920,4920,4920,3845
20241024,163900,371696740,4920,4920,4920,4920,0
20241024,163800,371696740,4920,4920,4920,4920,0
20241024,163700,371696740,4920,4920,4920,4920,0
20241024,163600,371696740,4920,4920,4920,4920,0
20241024,163500,371696740,4920,4920,4920,4920,0
20241024,163400,371696740,4920,4920,4920,4920,0
20241024,163300,371696740,4920,4920,4920,4920,0
20241024,163200,371696740,4920,4920,4920,4920,0
20241024,163100,371696740,4920,4920,4920,4920,0
20241024,163000,371696740,4920,4920,4920,4920,0
20241024,162900,371696740,4920,4920,4920,4920,0
20241024,162800,371696740,4920,4920,4920,4920,0
20241024,162700,371696740,4920,4920,4920,4920,0
20241024,162600,371696740,4920,4920,4920,4920,0
20241024,162500,371696740,4920,4920,4920,4920,0
20241024,162400,371696740,4920,4920,4920,4920,0
20241024,162300,371696740,4920,4920,4920,4920,0
20241024,162200,371696740,4920,4920,4920,4920,0
20241024,162100,371696740,4920,4920,4920,4920,0
20241024,162000,371696740,4920,4920,4920,4920,0
20241024,161900,371696740,4920,4920,4920,4920,0
20241024,161800,371696740,4920,4920,4920,4920,0
20241024,161700,371696740,4920,4920,4920,4920,0
20241024,161600,371696740,4920,4920,4920,4920,0
20241024,161500,371696740,4920,4920,4920,4920,0
20241024,161400,371696740,4920,4920,4920,4920,0
20241024,161300,371696740,4920,4920,4920,4920,0
20241024,161200,371696740,4920,4920,4920,4920,0
20241024,161100,371696740,4920,4920,4920,4920,0
20241024,161000,371696740,4920,4920,4920,4920,3845
20241024,160900,371696740,4920,4920,4920,4920,0
20241024,160800,371696740,4920,4920,4920,4920,0
20241024,160700,371696740,4920,4920,4920,4920,0
20241024,160600,371696740,4920,4920,4920,4920,0
20241024,160500,371696740,4920,4920,4920,4920,0
20241024,160400,371696740,4920,4920,4920,4920,0
20241024,160300,371696740,4920,4920,4920,4920,0
20241024,160200,371696740,4920,4920,4920,4920,0
20241024,160100,371696740,4920,4920,4920,4920,0
20241024,160000,371696740,4920,4920,4920,4920,0
20241024,155900,371696740,4920,4920,4920,4920,0
20241024,155800,371696740,4920,4920,4920,4920,0
20241024,155700,371696740,4920,4920,4920,4920,0
20241024,155600,371696740,4920,4920,4920,4920,0
20241024,155500,371696740,4920,4920,4920,4920,0
20241024,155400,371696740,4920,4920,4920,4920,0
20241024,155300,371696740,4920,4920,4920,4920,0
20241024,155200,371696740,4920,4920,4920,4920,0
20241024,155100,371696740,4920,4920,4920,4920,0
20241024,155000,371696740,4920,4920,4920,4920,0
20241024,154900,371696740,4920,4920,4920,4920,0
20241024,154800,371696740,4920,4920,4920,4920,0
20241024,154700,371696740,4920,4920,4920,4920,0
20241024,154600,371696740,4920,4920,4920,4920,0
20241024,154500,371696740,4920,4920,4920,4920,0
20241024,154400,371696740,4920,4920,4920,4920,0
20241024,154300,371696740,4920,4920,4920,4920,0
20241024,154200,371696740,4920,4920,4920,4920,0
20241024,154100,371696740,4920,4920,4920,4920,0
20241024,154000,371696740,4920,4920,4920,4920,3845
20241024,153900,371696740,4920,4920,4920,4920,0
20241024,153800,371696740,4920,4920,4920,4920,0
20241024,153700,371696740,4920,4920,4920,4920,0
20241024,153600,371696740,4920,4920,4920,4920,0
20241024,153500,371696740,4920,4920,4920,4920,0
20241024,153400,371696740,4920,4920,4920,4920,0
20241024,153300,371696740,4920,4920,4920,4920,0
20241024,153200,371696740,4920,4920,4920,4920,0
20241024,153100,371696740,4920,4920,4920,4920,0
20241024,153000,371696740,4920,4920,4920,4920,3845
20241024,152900,352779340,4930,4930,4930,4930,0
20241024,152800,352779340,4930,4930,4930,4930,0
20241024,152700,352779340,4930,4930,4930,4930,0
20241024,152600,352779340,4930,4930,4930,4930,0
20241024,152500,352779340,4930,4930,4930,4930,0
20241024,152400,352779340,4930,4930,4930,4930,0
20241024,152300,352779340,4930,4930,4930,4930,0
20241024,152200,352779340,4930,4930,4930,4930,0
20241024,152100,352779340,4930,4930,4930,4930,0
20241024,152000,352779340,4930,4930,4930,4930,0
20241024,151900,352779340,4930,4925,4940,4925,1591
20241024,151800,344942375,4925,4930,4930,4925,97
20241024,151700,344464200,4930,4930,4940,4930,2148
20241024,151600,333874530,4930,4930,4930,4930,0
20241024,151500,333874530,4930,4930,4930,4925,2457
20241024,151400,321761770,4940,4940,4940,4940,52
20241024,151300,321504890,4930,4935,4940,4930,788
20241024,151200,317616130,4935,4935,4935,4935,1447
20241024,151100,310475185,4930,4930,4930,4930,0
20241024,151000,310475185,4930,4940,4940,4930,637
20241024,150900,307329925,4940,4935,4940,4935,212
20241024,150800,306283090,4940,4940,4940,4940,212
20241024,150700,305235810,4940,4940,4940,4940,23
20241024,150600,305122190,4945,4940,4945,4940,141
20241024,150500,304425145,4940,4945,4945,4940,50
20241024,150400,304178095,4945,4945,4945,4945,20
20241024,150300,304079195,4945,4945,4945,4945,1092
20241024,150200,298679255,4945,4945,4945,4945,4
20241024,150100,298659475,4950,4950,4950,4950,170
20241024,150000,297817975,4945,4945,4945,4945,21
20241024,145900,297714130,4945,4945,4945,4945,25
20241024,145800,297590505,4945,4945,4945,4945,88
20241024,145700,297155345,4950,4945,4950,4945,305
20241024,145600,295645640,4945,4945,4945,4945,69
20241024,145500,295304435,4945,4945,4945,4945,0
20241024,145400,295304435,4945,4945,4945,4945,0
20241024,145300,295304435,4945,4945,4945,4945,0
20241024,145200,295304435,4945,4945,4945,4945,40
20241024,145100,295106635,4945,4945,4945,4945,0
20241024,145000,295106635,4945,4930,4945,4930,1342
20241024,144900,288476475,4925,4925,4925,4925,291
20241024,144800,287043300,4925,4925,4925,4925,2
20241024,144700,287033450,4925,4925,4925,4925,27
20241024,144600,286900475,4930,4930,4930,4930,100
20241024,144500,286407475,4925,4925,4925,4925,6
20241024,144400,286377925,4930,4930,4930,4930,449
20241024,144300,284164355,4930,4930,4940,4930,253
20241024,144200,282915420,4940,4940,4940,4940,0
20241024,144100,282915420,4940,4940,4940,4940,200
20241024,144000,281927420,4935,4930,4935,4930,79
20241024,143900,281537585,4940,4940,4940,4940,0
20241024,143800,281537585,4940,4930,4940,4930,31
20241024,143700,281384745,4940,4940,4940,4940,3
20241024,143600,281369925,4930,4930,4930,4930,0
20241024,143500,281369925,4930,4930,4930,4930,25
20241024,143400,281246675,4935,4935,4935,4935,0
20241024,143300,281246675,4935,4940,4940,4935,1050
20241024,143200,276059925,4945,4945,4945,4945,0
20241024,143100,276059925,4945,4945,4945,4945,0
20241024,143000,276059925,4945,4945,4945,4945,0
20241024,142900,276059925,4945,4940,4945,4940,102
20241024,142800,275555635,4945,4940,4945,4940,10
20241024,142700,275506210,4945,4945,4945,4945,0
20241024,142600,275506210,4945,4945,4945,4945,0
20241024,142500,275506210,4945,4945,4945,4945,0
20241024,142400,275506210,4945,4945,4945,4945,0
20241024,142300,275506210,4945,4930,4945,4930,147
20241024,142200,274781425,4930,4930,4930,4930,475
20241024,142100,272439675,4935,4935,4935,4935,0
20241024,142000,272439675,4935,4935,4935,4935,0
20241024,141900,272439675,4935,4935,4935,4935,0
20241024,141800,272439675,4935,4935,4935,4935,220
20241024,141700,271353975,4930,4930,4930,4930,83
20241024,141600,270944785,4930,4930,4930,4930,0
20241024,141500,270944785,4930,4930,4930,4930,50
20241024,141400,270698285,4930,4920,4930,4920,91
20241024,141300,270250165,4930,4930,4930,4930,5
20241024,141200,270225515,4935,4935,4935,4935,0
20241024,141100,270225515,4935,4935,4935,4935,17
20241024,141000,270141620,4920,4930,4930,4920,410
20241024,140900,268122820,4920,4920,4920,4920,0
20241024,140800,268122820,4920,4920,4920,4920,851
20241024,140700,263935900,4920,4925,4925,4920,51
20241024,140600,263684815,4925,4925,4925,4925,18
20241024,140500,263596165,4925,4925,4930,4925,21
20241024,140400,263492730,4920,4920,4920,4920,0
20241024,140300,263492730,4920,4925,4925,4920,156
20241024,140200,262725020,4925,4925,4925,4925,0
20241024,140100,262725020,4925,4925,4925,4925,1
20241024,140000,262720095,4925,4925,4925,4925,0
20241024,135900,262720095,4925,4925,4925,4925,9
20241024,135800,262675770,4925,4925,4925,4925,55
20241024,135700,262404895,4925,4925,4925,4925,1
20241024,135600,262399970,4925,4925,4925,4925,50
20241024,135500,262153720,4925,4935,4935,4925,254
20241024,135400,260902570,4935,4935,4935,4935,0
20241024,135300,260902570,4935,4935,4935,4935,0
20241024,135200,260902570,4935,4935,4935,4935,0
20241024,135100,260902570,4935,4935,4935,4935,0
20241024,135000,260902570,4935,4935,4935,4935,0
20241024,134900,260902570,4935,4935,4935,4935,1
20241024,134800,260897635,4920,4920,4920,4920,20
20241024,134700,260799235,4920,4920,4920,4920,0
20241024,134600,260799235,4920,4925,4925,4920,202
20241024,134500,259805390,4920,4920,4920,4920,334
20241024,134400,258162110,4920,4920,4920,4920,0
20241024,134300,258162110,4920,4935,4935,4920,1246
20241024,134200,252026320,4935,4935,4935,4935,0
20241024,134100,252026320,4935,4935,4935,4935,0
20241024,134000,252026320,4935,4935,4935,4935,0
20241024,133900,252026320,4935,4935,4935,4935,0
20241024,133800,252026320,4935,4935,4935,4935,0
20241024,133700,252026320,4935,4935,4935,4935,115
20241024,133600,251458795,4935,4935,4935,4935,500
20241024,133500,248991295,4930,4930,4930,4930,0
20241024,133400,248991295,4930,4930,4930,4930,0
20241024,133300,248991295,4930,4930,4930,4930,0
20241024,133200,248991295,4930,4930,4930,4930,0
20241024,133100,248991295,4930,4930,4930,4930,0
20241024,133000,248991295,4930,4930,4930,4930,0
20241024,132900,248991295,4930,4930,4950,4930,20
20241024,132800,248892405,4920,4925,4925,4920,450
20241024,132700,246676655,4945,4945,4945,4945,0
20241024,132600,246676655,4945,4945,4945,4945,0
20241024,132500,246676655,4945,4945,4945,4945,0
20241024,132400,246676655,4945,4945,4945,4945,0
20241024,132300,246676655,4945,4945,4945,4945,0
20241024,132200,246676655,4945,4945,4945,4945,0
20241024,132100,246676655,4945,4945,4945,4945,4
20241024,132000,246656875,4915,4945,4945,4915,1078
20241024,131900,241352610,4945,4945,4945,4945,0
20241024,131800,241352610,4945,4935,4945,4935,13
20241024,131700,241288335,4950,4950,4950,4950,0
20241024,131600,241288335,4950,4950,4950,4950,0
20241024,131500,241288335,4950,4950,4950,4950,8
20241024,131400,241248735,4945,4940,4945,4935,32
20241024,131300,241090745,4945,4945,4945,4945,18
20241024,131200,241001735,4935,4935,4935,4935,2
20241024,131100,240991865,4950,4950,4950,4950,0
20241024,131000,240991865,4950,4950,4950,4950,0
20241024,130900,240991865,4950,4950,4950,4950,0
20241024,130800,240991865,4950,4950,4950,4950,0
20241024,130700,240991865,4950,4950,4950,4950,0
20241024,130600,240991865,4950,4950,4950,4950,0
20241024,130500,240991865,4950,4950,4950,4950,0
20241024,130400,240991865,4950,4945,4950,4945,4
20241024,130300,240972070,4925,4925,4925,4925,0
20241024,130200,240972070,4925,4925,4925,4925,1
20241024,130100,240967145,4950,4950,4950,4925,292
20241024,130000,239527725,4955,4955,4955,4955,0
20241024,125900,239527725,4955,4935,4955,4935,36
20241024,125800,239349835,4930,4930,4930,4930,0
20241024,125700,239349835,4930,4930,4930,4930,0
20241024,125600,239349835,4930,4930,4930,4930,14
20241024,125500,239280815,4935,4940,4940,4935,9
20241024,125400,239236360,4940,4940,4940,4940,0
20241024,125300,239236360,4940,4940,4940,4940,1
20241024,125200,239231420,4940,4940,4940,4940,1
20241024,125100,239226480,4945,4945,4945,4945,0
20241024,125000,239226480,4945,4945,4945,4945,38
20241024,124900,239038570,4950,4950,4950,4950,110
20241024,124800,238494070,4945,4945,4945,4945,0
20241024,124700,238494070,4945,4945,4945,4945,5
20241024,124600,238469345,4970,4970,4970,4970,0
20241024,124500,238469345,4970,4970,4970,4970,0
20241024,124400,238469345,4970,4960,4970,4960,502
20241024,124300,235977400,4960,4945,4960,4945,132
20241024,124200,235323480,4945,4935,4945,4935,1338
20241024,124100,228718005,4940,4940,4940,4940,0
20241024,124000,228718005,4940,4935,4940,4935,18
20241024,123900,228629120,4920,4920,4920,4920,0
20241024,123800,228629120,4920,4925,4925,4920,100
20241024,123700,228137000,4935,4935,4935,4935,0
20241024,123600,228137000,4935,4935,4935,4935,0
20241024,123500,228137000,4935,4935,4935,4935,3
20241024,123400,228122195,4935,4935,4935,4935,0
20241024,123300,228122195,4935,4935,4935,4935,0
20241024,123200,228122195,4935,4925,4935,4925,223
20241024,123100,227022920,4925,4925,4925,4925,45
20241024,123000,226801295,4930,4935,4935,4930,65
20241024,122900,226480840,4940,4940,4940,4940,88
20241024,122800,226046120,4940,4940,4940,4940,44
20241024,122700,225828760,4920,4920,4920,4920,55
20241024,122600,225558160,4920,4920,4920,4920,10
20241024,122500,225508960,4920,4920,4920,4920,325
20241024,122400,223909960,4920,4920,4920,4920,0
20241024,122300,223909960,4920,4920,4920,4920,20
20241024,122200,223811560,4920,4920,4920,4920,1
20241024,122100,223806640,4940,4940,4940,4940,0
20241024,122000,223806640,4940,4940,4940,4940,0
20241024,121900,223806640,4940,4940,4940,4940,0
20241024,121800,223806640,4940,4940,4940,4940,0
20241024,121700,223806640,4940,4940,4940,4940,0
20241024,121600,223806640,4940,4940,4940,4940,0
20241024,121500,223806640,4940,4940,4940,4940,0
20241024,121400,223806640,4940,4940,4940,4940,200
20241024,121300,222818640,4940,4940,4940,4940,0
20241024,121200,222818640,4940,4940,4940,4940,10
20241024,121100,222769240,4935,4935,4935,4935,38
20241024,121000,222581710,4940,4940,4940,4940,0
20241024,120900,222581710,4940,4940,4940,4940,5
20241024,120800,222557010,4915,4915,4915,4915,3
20241024,120700,222542265,4940,4940,4940,4940,0
20241024,120600,222542265,4940,4935,4940,4935,103
20241024,120500,222033575,4930,4930,4930,4930,46
20241024,120400,221806795,4930,4930,4930,4930,0
20241024,120300,221806795,4930,4930,4930,4930,50
20241024,120200,221560295,4915,4915,4915,4915,263
20241024,120100,220267650,4915,4915,4915,4915,0
20241024,120000,220267650,4915,4915,4915,4915,0
20241024,115900,220267650,4915,4915,4915,4915,0
20241024,115800,220267650,4915,4915,4915,4915,0
20241024,115700,220267650,4915,4915,4915,4915,1
20241024,115600,220262735,4915,4915,4915,4915,0
20241024,115500,220262735,4915,4920,4920,4915,261
20241024,115400,218978825,4920,4935,4935,4920,51
20241024,115300,218727890,4935,4935,4935,4935,3
20241024,115200,218713085,4920,4920,4920,4920,0
20241024,115100,218713085,4920,4920,4920,4920,0
20241024,115000,218713085,4920,4920,4920,4920,0
20241024,114900,218713085,4920,4920,4920,4920,0
20241024,114800,218713085,4920,4920,4920,4920,38
20241024,114700,218526125,4925,4925,4925,4925,1
20241024,114600,218521200,4930,4935,4935,4930,6
20241024,114500,218491595,4940,4940,4940,4940,0
20241024,114400,218491595,4940,4940,4940,4940,0
20241024,114300,218491595,4940,4940,4940,4940,0
20241024,114200,218491595,4940,4935,4940,4935,11
20241024,114100,218437270,4935,4935,4935,4935,1
20241024,114000,218432335,4940,4940,4940,4940,0
20241024,113900,218432335,4940,4940,4940,4940,0
20241024,113800,218432335,4940,4940,4940,4940,2
20241024,113700,218422455,4945,4945,4945,4945,3
20241024,113600,218407620,4945,4945,4945,4945,3
20241024,113500,218392785,4910,4910,4910,4910,2
20241024,113400,218382965,4920,4920,4920,4920,0
20241024,113300,218382965,4920,4920,4920,4920,0
20241024,113200,218382965,4920,4920,4920,4920,30
20241024,113100,218235365,4910,4910,4910,4910,0
20241024,113000,218235365,4910,4910,4910,4910,15
20241024,112900,218161715,4910,4910,4910,4910,0
20241024,112800,218161715,4910,4910,4920,4910,447
20241024,112700,215966475,4910,4910,4910,4910,0
20241024,112600,215966475,4910,4915,4915,4910,110
20241024,112500,215425965,4920,4920,4920,4920,5
20241024,112400,215401365,4920,4920,4920,4920,0
20241024,112300,215401365,4920,4920,4920,4915,1747
20241024,112200,206812770,4920,4925,4925,4920,362
20241024,112100,205030880,4925,4925,4925,4925,44
20241024,112000,204814180,4925,4940,4940,4925,70
20241024,111900,204468420,4940,4940,4940,4940,6
20241024,111800,204438780,4940,4940,4940,4940,0
20241024,111700,204438780,4940,4940,4940,4940,0
20241024,111600,204438780,4940,4940,4940,4940,0
20241024,111500,204438780,4940,4940,4940,4940,1
20241024,111400,204433840,4930,4930,4930,4930,0
20241024,111300,204433840,4930,4930,4930,4930,0
20241024,111200,204433840,4930,4930,4930,4930,100
20241024,111100,203940840,4930,4925,4930,4925,23
20241024,111000,203827455,4930,4930,4930,4930,198
20241024,110900,202851315,4950,4950,4950,4950,0
20241024,110800,202851315,4950,4950,4950,4950,29
20241024,110700,202707765,4950,4950,4950,4950,0
20241024,110600,202707765,4950,4925,4950,4925,140
20241024,110500,202018015,4955,4945,4955,4945,572
20241024,110400,199185330,4945,4945,4945,4945,83
20241024,110300,198774895,4945,4945,4945,4945,0
20241024,110200,198774895,4945,4945,4945,4945,161
20241024,110100,197978750,4945,4945,4945,4945,52
20241024,110000,197721610,4915,4915,4915,4915,5
20241024,105900,197697035,4945,4930,4945,4930,1001
20241024,105800,192756570,4915,4915,4915,4915,400
20241024,105700,190790570,4915,4915,4915,4915,366
20241024,105600,188991680,4915,4915,4915,4915,0
20241024,105500,188991680,4915,4915,4915,4915,0
20241024,105400,188991680,4915,4915,4915,4915,157
20241024,105300,188220025,4915,4915,4915,4915,53
20241024,105200,187959530,4915,4915,4915,4915,291
20241024,105100,186529265,4915,4915,4915,4915,1
20241024,105000,186524350,4930,4930,4930,4930,0
20241024,104900,186524350,4930,4930,4930,4930,0
20241024,104800,186524350,4930,4930,4930,4930,0
20241024,104700,186524350,4930,4930,4930,4930,0
20241024,104600,186524350,4930,4915,4930,4910,169
20241024,104500,185694280,4915,4915,4915,4915,0
20241024,104400,185694280,4915,4915,4915,4915,17
20241024,104300,185610725,4930,4930,4930,4930,1
20241024,104200,185605795,4915,4915,4915,4915,6
20241024,104100,185576305,4915,4915,4915,4915,0
20241024,104000,185576305,4915,4925,4925,4915,1000
20241024,103900,180660830,4915,4915,4915,4915,0
20241024,103800,180660830,4915,4915,4915,4915,0
20241024,103700,180660830,4915,4915,4915,4915,0
20241024,103600,180660830,4915,4935,4935,4915,112
20241024,103500,180110130,4935,4935,4935,4935,1
20241024,103400,180105195,4905,4905,4905,4905,0
20241024,103300,180105195,4905,4905,4905,4905,1
20241024,103200,180100290,4900,4900,4900,4900,0
20241024,103100,180100290,4900,4905,4905,4900,720
20241024,103000,176571960,4935,4935,4935,4935,26
20241024,102900,176443650,4935,4905,4935,4905,40
20241024,102800,176246850,4925,4915,4925,4905,115
20241024,102700,175682140,4935,4935,4935,4935,0
20241024,102600,175682140,4935,4935,4935,4935,0
20241024,102500,175682140,4935,4935,4935,4935,0
20241024,102400,175682140,4935,4935,4935,4935,1
20241024,102300,175677205,4935,4935,4935,4935,0
20241024,102200,175677205,4935,4935,4935,4935,0
20241024,102100,175677205,4935,4935,4935,4935,790
20241024,102000,171778555,4935,4935,4935,4935,210
20241024,101900,170742205,4935,4930,4935,4930,3
20241024,101800,170727410,4930,4930,4930,4930,8
20241024,101700,170687970,4930,4930,4930,4930,1
20241024,101600,170683040,4915,4915,4915,4915,28
20241024,101500,170545420,4915,4915,4915,4915,0
20241024,101400,170545420,4915,4915,4915,4915,0
20241024,101300,170545420,4915,4915,4915,4915,0
20241024,101200,170545420,4915,4930,4930,4915,2
20241024,101100,170535575,4935,4935,4935,4935,0
20241024,101000,170535575,4935,4935,4935,4935,0
20241024,100900,170535575,4935,4935,4935,4935,304
20241024,100800,169035335,4930,4925,4930,4925,209
20241024,100700,168005005,4925,4920,4925,4920,14
20241024,100600,167936060,4920,4920,4920,4920,0
20241024,100500,167936060,4920,4920,4920,4920,0
20241024,100400,167936060,4920,4920,4920,4920,88
20241024,100300,167503100,4915,4915,4915,4915,20
20241024,100200,167404800,4920,4915,4920,4915,195
20241024,100100,166446370,4915,4915,4915,4915,0
20241024,100000,166446370,4915,4910,4915,4910,1267
20241024,095900,160219125,4910,4905,4910,4905,843
20241024,095800,156080845,4905,4905,4905,4905,0
20241024,095700,156080845,4905,4895,4905,4895,608
20241024,095600,153103090,4895,4895,4895,4895,10
20241024,095500,153054140,4900,4900,4900,4900,3
20241024,095400,153039440,4900,4890,4900,4885,475
20241024,095300,150718670,4885,4890,4890,4885,41
20241024,095200,150518250,4890,4900,4900,4890,2
20241024,095100,150508460,4900,4900,4900,4900,5
20241024,095000,150483960,4900,4900,4900,4900,51
20241024,094900,150234060,4900,4900,4900,4900,1
20241024,094800,150229160,4890,4900,4900,4890,491
20241024,094700,147828160,4895,4895,4895,4895,149
20241024,094600,147098805,4895,4895,4895,4895,0
20241024,094500,147098805,4895,4895,4895,4895,4
20241024,094400,147079225,4900,4900,4900,4900,2
20241024,094300,147069425,4900,4900,4900,4900,3
20241024,094200,147054725,4890,4890,4890,4890,10
20241024,094100,147005825,4900,4900,4900,4900,0
20241024,094000,147005825,4900,4900,4900,4900,1
20241024,093900,147000925,4905,4905,4905,4905,1
20241024,093800,146996020,4905,4885,4905,4885,105
20241024,093700,146482175,4880,4880,4880,4880,63
20241024,093600,146174735,4880,4880,4885,4880,64
20241024,093500,145862310,4885,4880,4885,4880,1665
20241024,093400,137737045,4880,4880,4880,4880,721
20241024,093300,134218565,4880,4880,4880,4880,67
20241024,093200,133891605,4880,4880,4880,4880,31
20241024,093100,133740325,4885,4905,4905,4880,1031
20241024,093000,128708290,4880,4890,4905,4880,4562
20241024,092900,106420610,4890,4890,4895,4890,1163
20241024,092800,100732790,4890,4890,4890,4890,5
20241024,092700,100708340,4890,4890,4890,4890,170
20241024,092600,99877040,4885,4890,4890,4885,558
20241024,092500,97151205,4890,4895,4895,4890,85
20241024,092400,96735530,4895,4885,4895,4885,162
20241024,092300,95944120,4885,4900,4900,4885,784
20241024,092200,92106965,4900,4885,4900,4885,102
20241024,092100,91607495,4885,4885,4885,4885,0
20241024,092000,91607495,4885,4885,4885,4880,1253
20241024,091900,85492475,4885,4895,4900,4885,1904
20241024,091800,76189805,4895,4895,4895,4895,231
20241024,091700,75059060,4915,4915,4915,4915,0
20241024,091600,75059060,4915,4915,4915,4915,1
20241024,091500,75054145,4890,4890,4890,4885,1074
20241024,091400,69803785,4885,4905,4905,4885,1660
20241024,091300,61688235,4910,4910,4910,4910,0
20241024,091200,61688235,4910,4915,4915,4910,205
20241024,091100,60680715,4915,4915,4915,4915,0
20241024,091000,60680715,4915,4900,4915,4900,94
20241024,090900,60219030,4890,4900,4900,4890,1861
20241024,090800,51107650,4910,4910,4910,4890,202
20241024,090700,50115960,4890,4885,4890,4880,2729
20241024,090600,36793330,4880,4880,4885,4880,1916
20241024,090500,27441985,4910,4880,4910,4880,807
20241024,090400,23500825,4880,4890,4890,4875,1714
20241024,090300,15124595,4890,4890,4890,4890,189
20241024,090200,14200385,4885,4885,4885,4885,1
20241024,090100,14195500,4890,4915,4915,4890,131
20241024,090000,13553560,4915,4940,4940,4915,2744