KissMeData/317530/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211300,161412115,4125,4125,4125,4125,260
20241024,211200,161412115,4125,4125,4125,4125,0
20241024,211100,161412115,4125,4125,4125,4125,0
20241024,211000,161412115,4125,4125,4125,4125,0
20241024,210900,161412115,4125,4125,4125,4125,0
20241024,210800,161412115,4125,4125,4125,4125,0
20241024,210700,161412115,4125,4125,4125,4125,0
20241024,210600,161412115,4125,4125,4125,4125,0
20241024,210500,161412115,4125,4125,4125,4125,0
20241024,210400,161412115,4125,4125,4125,4125,0
20241024,210300,161412115,4125,4125,4125,4125,0
20241024,210200,161412115,4125,4125,4125,4125,0
20241024,210100,161412115,4125,4125,4125,4125,0
20241024,210000,161412115,4125,4125,4125,4125,0
20241024,205900,161412115,4125,4125,4125,4125,0
20241024,205800,161412115,4125,4125,4125,4125,0
20241024,205700,161412115,4125,4125,4125,4125,0
20241024,205600,161412115,4125,4125,4125,4125,0
20241024,205500,161412115,4125,4125,4125,4125,0
20241024,205400,161412115,4125,4125,4125,4125,0
20241024,205300,161412115,4125,4125,4125,4125,0
20241024,205200,161412115,4125,4125,4125,4125,0
20241024,205100,161412115,4125,4125,4125,4125,0
20241024,205000,161412115,4125,4125,4125,4125,0
20241024,204900,161412115,4125,4125,4125,4125,0
20241024,204800,161412115,4125,4125,4125,4125,0
20241024,204700,161412115,4125,4125,4125,4125,0
20241024,204600,161412115,4125,4125,4125,4125,0
20241024,204500,161412115,4125,4125,4125,4125,0
20241024,204400,161412115,4125,4125,4125,4125,0
20241024,204300,161412115,4125,4125,4125,4125,260
20241024,204200,161412115,4125,4125,4125,4125,0
20241024,204100,161412115,4125,4125,4125,4125,0
20241024,204000,161412115,4125,4125,4125,4125,0
20241024,203900,161412115,4125,4125,4125,4125,0
20241024,203800,161412115,4125,4125,4125,4125,0
20241024,203700,161412115,4125,4125,4125,4125,0
20241024,203600,161412115,4125,4125,4125,4125,0
20241024,203500,161412115,4125,4125,4125,4125,0
20241024,203400,161412115,4125,4125,4125,4125,0
20241024,203300,161412115,4125,4125,4125,4125,0
20241024,203200,161412115,4125,4125,4125,4125,0
20241024,203100,161412115,4125,4125,4125,4125,0
20241024,203000,161412115,4125,4125,4125,4125,0
20241024,202900,161412115,4125,4125,4125,4125,0
20241024,202800,161412115,4125,4125,4125,4125,0
20241024,202700,161412115,4125,4125,4125,4125,0
20241024,202600,161412115,4125,4125,4125,4125,0
20241024,202500,161412115,4125,4125,4125,4125,0
20241024,202400,161412115,4125,4125,4125,4125,0
20241024,202300,161412115,4125,4125,4125,4125,0
20241024,202200,161412115,4125,4125,4125,4125,0
20241024,202100,161412115,4125,4125,4125,4125,0
20241024,202000,161412115,4125,4125,4125,4125,0
20241024,201900,161412115,4125,4125,4125,4125,0
20241024,201800,161412115,4125,4125,4125,4125,0
20241024,201700,161412115,4125,4125,4125,4125,0
20241024,201600,161412115,4125,4125,4125,4125,0
20241024,201500,161412115,4125,4125,4125,4125,0
20241024,201400,161412115,4125,4125,4125,4125,0
20241024,201300,161412115,4125,4125,4125,4125,260
20241024,201200,161412115,4125,4125,4125,4125,0
20241024,201100,161412115,4125,4125,4125,4125,0
20241024,201000,161412115,4125,4125,4125,4125,0
20241024,200900,161412115,4125,4125,4125,4125,0
20241024,200800,161412115,4125,4125,4125,4125,0
20241024,200700,161412115,4125,4125,4125,4125,0
20241024,200600,161412115,4125,4125,4125,4125,0
20241024,200500,161412115,4125,4125,4125,4125,0
20241024,200400,161412115,4125,4125,4125,4125,0
20241024,200300,161412115,4125,4125,4125,4125,0
20241024,200200,161412115,4125,4125,4125,4125,0
20241024,200100,161412115,4125,4125,4125,4125,0
20241024,200000,161412115,4125,4125,4125,4125,0
20241024,195900,161412115,4125,4125,4125,4125,0
20241024,195800,161412115,4125,4125,4125,4125,0
20241024,195700,161412115,4125,4125,4125,4125,0
20241024,195600,161412115,4125,4125,4125,4125,0
20241024,195500,161412115,4125,4125,4125,4125,0
20241024,195400,161412115,4125,4125,4125,4125,0
20241024,195300,161412115,4125,4125,4125,4125,0
20241024,195200,161412115,4125,4125,4125,4125,0
20241024,195100,161412115,4125,4125,4125,4125,0
20241024,195000,161412115,4125,4125,4125,4125,0
20241024,194900,161412115,4125,4125,4125,4125,0
20241024,194800,161412115,4125,4125,4125,4125,0
20241024,194700,161412115,4125,4125,4125,4125,0
20241024,194600,161412115,4125,4125,4125,4125,0
20241024,194500,161412115,4125,4125,4125,4125,0
20241024,194400,161412115,4125,4125,4125,4125,0
20241024,194300,161412115,4125,4125,4125,4125,260
20241024,194200,161412115,4125,4125,4125,4125,0
20241024,194100,161412115,4125,4125,4125,4125,0
20241024,194000,161412115,4125,4125,4125,4125,0
20241024,193900,161412115,4125,4125,4125,4125,0
20241024,193800,161412115,4125,4125,4125,4125,0
20241024,193700,161412115,4125,4125,4125,4125,0
20241024,193600,161412115,4125,4125,4125,4125,0
20241024,193500,161412115,4125,4125,4125,4125,0
20241024,193400,161412115,4125,4125,4125,4125,0
20241024,193300,161412115,4125,4125,4125,4125,0
20241024,193200,161412115,4125,4125,4125,4125,0
20241024,193100,161412115,4125,4125,4125,4125,0
20241024,193000,161412115,4125,4125,4125,4125,0
20241024,192900,161412115,4125,4125,4125,4125,0
20241024,192800,161412115,4125,4125,4125,4125,0
20241024,192700,161412115,4125,4125,4125,4125,0
20241024,192600,161412115,4125,4125,4125,4125,0
20241024,192500,161412115,4125,4125,4125,4125,0
20241024,192400,161412115,4125,4125,4125,4125,0
20241024,192300,161412115,4125,4125,4125,4125,0
20241024,192200,161412115,4125,4125,4125,4125,0
20241024,192100,161412115,4125,4125,4125,4125,0
20241024,192000,161412115,4125,4125,4125,4125,0
20241024,191900,161412115,4125,4125,4125,4125,0
20241024,191800,161412115,4125,4125,4125,4125,0
20241024,191700,161412115,4125,4125,4125,4125,0
20241024,191600,161412115,4125,4125,4125,4125,0
20241024,191500,161412115,4125,4125,4125,4125,0
20241024,191400,161412115,4125,4125,4125,4125,0
20241024,191300,161412115,4125,4125,4125,4125,260
20241024,191200,161412115,4125,4125,4125,4125,0
20241024,191100,161412115,4125,4125,4125,4125,0
20241024,191000,161412115,4125,4125,4125,4125,0
20241024,190900,161412115,4125,4125,4125,4125,0
20241024,190800,161412115,4125,4125,4125,4125,0
20241024,190700,161412115,4125,4125,4125,4125,0
20241024,190600,161412115,4125,4125,4125,4125,0
20241024,190500,161412115,4125,4125,4125,4125,0
20241024,190400,161412115,4125,4125,4125,4125,0
20241024,190300,161412115,4125,4125,4125,4125,0
20241024,190200,161412115,4125,4125,4125,4125,0
20241024,190100,161412115,4125,4125,4125,4125,0
20241024,190000,161412115,4125,4125,4125,4125,0
20241024,185900,161412115,4125,4125,4125,4125,0
20241024,185800,161412115,4125,4125,4125,4125,0
20241024,185700,161412115,4125,4125,4125,4125,0
20241024,185600,161412115,4125,4125,4125,4125,0
20241024,185500,161412115,4125,4125,4125,4125,0
20241024,185400,161412115,4125,4125,4125,4125,0
20241024,185300,161412115,4125,4125,4125,4125,0
20241024,185200,161412115,4125,4125,4125,4125,0
20241024,185100,161412115,4125,4125,4125,4125,0
20241024,185000,161412115,4125,4125,4125,4125,0
20241024,184900,161412115,4125,4125,4125,4125,0
20241024,184800,161412115,4125,4125,4125,4125,0
20241024,184700,161412115,4125,4125,4125,4125,0
20241024,184600,161412115,4125,4125,4125,4125,0
20241024,184500,161412115,4125,4125,4125,4125,0
20241024,184400,161412115,4125,4125,4125,4125,0
20241024,184300,161412115,4125,4125,4125,4125,260
20241024,184200,161412115,4125,4125,4125,4125,0
20241024,184100,161412115,4125,4125,4125,4125,0
20241024,184000,161412115,4125,4125,4125,4125,0
20241024,183900,161412115,4125,4125,4125,4125,0
20241024,183800,161412115,4125,4125,4125,4125,0
20241024,183700,161412115,4125,4125,4125,4125,0
20241024,183600,161412115,4125,4125,4125,4125,0
20241024,183500,161412115,4125,4125,4125,4125,0
20241024,183400,161412115,4125,4125,4125,4125,0
20241024,183300,161412115,4125,4125,4125,4125,0
20241024,183200,161412115,4125,4125,4125,4125,0
20241024,183100,161412115,4125,4125,4125,4125,0
20241024,183000,161412115,4125,4125,4125,4125,0
20241024,182900,161412115,4125,4125,4125,4125,0
20241024,182800,161412115,4125,4125,4125,4125,0
20241024,182700,161412115,4125,4125,4125,4125,0
20241024,182600,161412115,4125,4125,4125,4125,0
20241024,182500,161412115,4125,4125,4125,4125,0
20241024,182400,161412115,4125,4125,4125,4125,0
20241024,182300,161412115,4125,4125,4125,4125,0
20241024,182200,161412115,4125,4125,4125,4125,0
20241024,182100,161412115,4125,4125,4125,4125,0
20241024,182000,161412115,4125,4125,4125,4125,0
20241024,181900,161412115,4125,4125,4125,4125,0
20241024,181800,161412115,4125,4125,4125,4125,0
20241024,181700,161412115,4125,4125,4125,4125,0
20241024,181600,161412115,4125,4125,4125,4125,0
20241024,181500,161412115,4125,4125,4125,4125,0
20241024,181400,161412115,4125,4125,4125,4125,0
20241024,181300,161412115,4125,4125,4125,4125,260
20241024,181200,161412115,4125,4125,4125,4125,0
20241024,181100,161412115,4125,4125,4125,4125,0
20241024,181000,161412115,4125,4125,4125,4125,0
20241024,180900,161412115,4125,4125,4125,4125,0
20241024,180800,161412115,4125,4125,4125,4125,0
20241024,180700,161412115,4125,4125,4125,4125,0
20241024,180600,161412115,4125,4125,4125,4125,0
20241024,180500,161412115,4125,4125,4125,4125,0
20241024,180400,161412115,4125,4125,4125,4125,0
20241024,180300,161412115,4125,4125,4125,4125,0
20241024,180200,161412115,4125,4125,4125,4125,0
20241024,180100,161412115,4125,4125,4125,4125,0
20241024,180000,161412115,4125,4125,4125,4125,0
20241024,175900,161412115,4125,4125,4125,4125,0
20241024,175800,161412115,4125,4125,4125,4125,0
20241024,175700,161412115,4125,4125,4125,4125,0
20241024,175600,161412115,4125,4125,4125,4125,0
20241024,175500,161412115,4125,4125,4125,4125,0
20241024,175400,161412115,4125,4125,4125,4125,0
20241024,175300,161412115,4125,4125,4125,4125,0
20241024,175200,161412115,4125,4125,4125,4125,0
20241024,175100,161412115,4125,4125,4125,4125,0
20241024,175000,161412115,4125,4125,4125,4125,0
20241024,174900,161412115,4125,4125,4125,4125,0
20241024,174800,161412115,4125,4125,4125,4125,0
20241024,174700,161412115,4125,4125,4125,4125,0
20241024,174600,161412115,4125,4125,4125,4125,0
20241024,174500,161412115,4125,4125,4125,4125,0
20241024,174400,161412115,4125,4125,4125,4125,0
20241024,174300,161412115,4125,4125,4125,4125,260
20241024,174200,161412115,4125,4125,4125,4125,0
20241024,174100,161412115,4125,4125,4125,4125,0
20241024,174000,161412115,4125,4125,4125,4125,0
20241024,173900,161412115,4125,4125,4125,4125,0
20241024,173800,161412115,4125,4125,4125,4125,0
20241024,173700,161412115,4125,4125,4125,4125,0
20241024,173600,161412115,4125,4125,4125,4125,0
20241024,173500,161412115,4125,4125,4125,4125,0
20241024,173400,161412115,4125,4125,4125,4125,0
20241024,173300,161412115,4125,4125,4125,4125,0
20241024,173200,161412115,4125,4125,4125,4125,0
20241024,173100,161412115,4125,4125,4125,4125,0
20241024,173000,161412115,4125,4125,4125,4125,0
20241024,172900,161412115,4125,4125,4125,4125,0
20241024,172800,161412115,4125,4125,4125,4125,0
20241024,172700,161412115,4125,4125,4125,4125,0
20241024,172600,161412115,4125,4125,4125,4125,0
20241024,172500,161412115,4125,4125,4125,4125,0
20241024,172400,161412115,4125,4125,4125,4125,0
20241024,172300,161412115,4125,4125,4125,4125,0
20241024,172200,161412115,4125,4125,4125,4125,0
20241024,172100,161412115,4125,4125,4125,4125,0
20241024,172000,161412115,4125,4125,4125,4125,0
20241024,171900,161412115,4125,4125,4125,4125,0
20241024,171800,161412115,4125,4125,4125,4125,0
20241024,171700,161412115,4125,4125,4125,4125,0
20241024,171600,161412115,4125,4125,4125,4125,0
20241024,171500,161412115,4125,4125,4125,4125,0
20241024,171400,161412115,4125,4125,4125,4125,0
20241024,171300,161412115,4125,4125,4125,4125,260
20241024,171200,161412115,4125,4125,4125,4125,0
20241024,171100,161412115,4125,4125,4125,4125,0
20241024,171000,161412115,4125,4125,4125,4125,0
20241024,170900,161412115,4125,4125,4125,4125,0
20241024,170800,161412115,4125,4125,4125,4125,0
20241024,170700,161412115,4125,4125,4125,4125,0
20241024,170600,161412115,4125,4125,4125,4125,0
20241024,170500,161412115,4125,4125,4125,4125,0
20241024,170400,161412115,4125,4125,4125,4125,0
20241024,170300,161412115,4125,4125,4125,4125,0
20241024,170200,161412115,4125,4125,4125,4125,0
20241024,170100,161412115,4125,4125,4125,4125,0
20241024,170000,161412115,4125,4125,4125,4125,0
20241024,165900,161412115,4125,4125,4125,4125,0
20241024,165800,161412115,4125,4125,4125,4125,0
20241024,165700,161412115,4125,4125,4125,4125,0
20241024,165600,161412115,4125,4125,4125,4125,0
20241024,165500,161412115,4125,4125,4125,4125,0
20241024,165400,161412115,4125,4125,4125,4125,0
20241024,165300,161412115,4125,4125,4125,4125,0
20241024,165200,161412115,4125,4125,4125,4125,0
20241024,165100,161412115,4125,4125,4125,4125,0
20241024,165000,161412115,4125,4125,4125,4125,0
20241024,164900,161412115,4125,4125,4125,4125,0
20241024,164800,161412115,4125,4125,4125,4125,0
20241024,164700,161412115,4125,4125,4125,4125,0
20241024,164600,161412115,4125,4125,4125,4125,0
20241024,164500,161412115,4125,4125,4125,4125,0
20241024,164400,161412115,4125,4125,4125,4125,0
20241024,164300,161412115,4125,4125,4125,4125,260
20241024,164200,161412115,4125,4125,4125,4125,0
20241024,164100,161412115,4125,4125,4125,4125,0
20241024,164000,161412115,4125,4125,4125,4125,0
20241024,163900,161412115,4125,4125,4125,4125,0
20241024,163800,161412115,4125,4125,4125,4125,0
20241024,163700,161412115,4125,4125,4125,4125,0
20241024,163600,161412115,4125,4125,4125,4125,0
20241024,163500,161412115,4125,4125,4125,4125,0
20241024,163400,161412115,4125,4125,4125,4125,0
20241024,163300,161412115,4125,4125,4125,4125,0
20241024,163200,161412115,4125,4125,4125,4125,0
20241024,163100,161412115,4125,4125,4125,4125,0
20241024,163000,161412115,4125,4125,4125,4125,0
20241024,162900,161412115,4125,4125,4125,4125,0
20241024,162800,161412115,4125,4125,4125,4125,0
20241024,162700,161412115,4125,4125,4125,4125,0
20241024,162600,161412115,4125,4125,4125,4125,0
20241024,162500,161412115,4125,4125,4125,4125,0
20241024,162400,161412115,4125,4125,4125,4125,0
20241024,162300,161412115,4125,4125,4125,4125,0
20241024,162200,161412115,4125,4125,4125,4125,0
20241024,162100,161412115,4125,4125,4125,4125,0
20241024,162000,161412115,4125,4125,4125,4125,0
20241024,161900,161412115,4125,4125,4125,4125,0
20241024,161800,161412115,4125,4125,4125,4125,0
20241024,161700,161412115,4125,4125,4125,4125,0
20241024,161600,161412115,4125,4125,4125,4125,0
20241024,161500,161412115,4125,4125,4125,4125,0
20241024,161400,161412115,4125,4125,4125,4125,0
20241024,161300,161412115,4125,4125,4125,4125,260
20241024,161200,161412115,4125,4125,4125,4125,0
20241024,161100,161412115,4125,4125,4125,4125,0
20241024,161000,161412115,4125,4125,4125,4125,0
20241024,160900,161412115,4125,4125,4125,4125,0
20241024,160800,161412115,4125,4125,4125,4125,0
20241024,160700,161412115,4125,4125,4125,4125,0
20241024,160600,161412115,4125,4125,4125,4125,0
20241024,160500,161412115,4125,4125,4125,4125,0
20241024,160400,161412115,4125,4125,4125,4125,0
20241024,160300,161412115,4125,4125,4125,4125,0
20241024,160200,161412115,4125,4125,4125,4125,0
20241024,160100,161412115,4125,4125,4125,4125,0
20241024,160000,161412115,4125,4125,4125,4125,0
20241024,155900,161412115,4125,4125,4125,4125,0
20241024,155800,161412115,4125,4125,4125,4125,0
20241024,155700,161412115,4125,4125,4125,4125,0
20241024,155600,161412115,4125,4125,4125,4125,0
20241024,155500,161412115,4125,4125,4125,4125,0
20241024,155400,161412115,4125,4125,4125,4125,0
20241024,155300,161412115,4125,4125,4125,4125,0
20241024,155200,161412115,4125,4125,4125,4125,0
20241024,155100,161412115,4125,4125,4125,4125,0
20241024,155000,161412115,4125,4125,4125,4125,0
20241024,154900,161412115,4125,4125,4125,4125,0
20241024,154800,161412115,4125,4125,4125,4125,0
20241024,154700,161412115,4125,4125,4125,4125,0
20241024,154600,161412115,4125,4125,4125,4125,0
20241024,154500,161412115,4125,4125,4125,4125,0
20241024,154400,161412115,4125,4125,4125,4125,0
20241024,154300,161412115,4125,4125,4125,4125,260
20241024,154200,161412115,4125,4125,4125,4125,0
20241024,154100,161412115,4125,4125,4125,4125,0
20241024,154000,161412115,4125,4125,4125,4125,0
20241024,153900,161412115,4125,4125,4125,4125,0
20241024,153800,161412115,4125,4125,4125,4125,0
20241024,153700,161412115,4125,4125,4125,4125,0
20241024,153600,161412115,4125,4125,4125,4125,0
20241024,153500,161412115,4125,4125,4125,4125,0
20241024,153400,161412115,4125,4125,4125,4125,0
20241024,153300,161412115,4125,4125,4125,4125,0
20241024,153200,161412115,4125,4125,4125,4125,0
20241024,153100,161412115,4125,4125,4125,4125,0
20241024,153000,161412115,4125,4125,4125,4125,260
20241024,152900,160339615,4130,4130,4130,4130,0
20241024,152800,160339615,4130,4130,4130,4130,0
20241024,152700,160339615,4130,4130,4130,4130,0
20241024,152600,160339615,4130,4130,4130,4130,0
20241024,152500,160339615,4130,4130,4130,4130,0
20241024,152400,160339615,4130,4130,4130,4130,0
20241024,152300,160339615,4130,4130,4130,4130,0
20241024,152200,160339615,4130,4130,4130,4130,0
20241024,152100,160339615,4130,4130,4130,4130,0
20241024,152000,160339615,4130,4130,4130,4130,0
20241024,151900,160339615,4130,4130,4130,4130,194
20241024,151800,159538395,4125,4135,4135,4125,1000
20241024,151700,155410085,4145,4155,4155,4145,1547
20241024,151600,148986925,4155,4155,4155,4155,0
20241024,151500,148986925,4155,4155,4155,4155,0
20241024,151400,148986925,4155,4155,4155,4155,0
20241024,151300,148986925,4155,4170,4170,4155,337
20241024,151200,147585400,4170,4180,4180,4160,3649
20241024,151100,132348460,4190,4190,4190,4190,0
20241024,151000,132348460,4190,4190,4190,4190,0
20241024,150900,132348460,4190,4190,4190,4190,0
20241024,150800,132348460,4190,4190,4190,4190,2095
20241024,150700,123570410,4200,4200,4200,4200,0
20241024,150600,123570410,4200,4200,4200,4200,0
20241024,150500,123570410,4200,4200,4200,4200,0
20241024,150400,123570410,4200,4200,4200,4200,0
20241024,150300,123570410,4200,4200,4200,4200,119
20241024,150200,123070610,4190,4190,4190,4190,0
20241024,150100,123070610,4190,4190,4190,4190,1
20241024,150000,123066420,4190,4190,4190,4190,7
20241024,145900,123037090,4190,4190,4190,4190,0
20241024,145800,123037090,4190,4190,4190,4190,0
20241024,145700,123037090,4190,4190,4190,4190,0
20241024,145600,123037090,4190,4190,4190,4190,0
20241024,145500,123037090,4190,4190,4190,4190,0
20241024,145400,123037090,4190,4190,4190,4190,0
20241024,145300,123037090,4190,4190,4190,4190,0
20241024,145200,123037090,4190,4190,4190,4190,0
20241024,145100,123037090,4190,4190,4190,4190,0
20241024,145000,123037090,4190,4190,4190,4190,0
20241024,144900,123037090,4190,4190,4190,4190,67
20241024,144800,122756360,4190,4190,4190,4190,0
20241024,144700,122756360,4190,4190,4190,4190,0
20241024,144600,122756360,4190,4190,4190,4190,0
20241024,144500,122756360,4190,4190,4190,4190,0
20241024,144400,122756360,4190,4190,4190,4190,0
20241024,144300,122756360,4190,4190,4190,4190,3
20241024,144200,122743790,4205,4205,4205,4205,0
20241024,144100,122743790,4205,4205,4205,4205,0
20241024,144000,122743790,4205,4205,4205,4205,33
20241024,143900,122605025,4215,4215,4215,4215,0
20241024,143800,122605025,4215,4215,4215,4215,0
20241024,143700,122605025,4215,4215,4215,4215,0
20241024,143600,122605025,4215,4215,4215,4215,0
20241024,143500,122605025,4215,4215,4215,4215,0
20241024,143400,122605025,4215,4215,4215,4215,0
20241024,143300,122605025,4215,4215,4215,4215,0
20241024,143200,122605025,4215,4215,4215,4215,0
20241024,143100,122605025,4215,4215,4215,4215,0
20241024,143000,122605025,4215,4215,4215,4215,0
20241024,142900,122605025,4215,4205,4215,4205,305
20241024,142800,121319460,4205,4205,4205,4205,4
20241024,142700,121302640,4205,4205,4205,4205,0
20241024,142600,121302640,4205,4205,4205,4205,0
20241024,142500,121302640,4205,4205,4205,4205,0
20241024,142400,121302640,4205,4205,4205,4205,5
20241024,142300,121281615,4190,4190,4190,4190,0
20241024,142200,121281615,4190,4190,4190,4190,0
20241024,142100,121281615,4190,4190,4190,4190,0
20241024,142000,121281615,4190,4190,4190,4190,0
20241024,141900,121281615,4190,4190,4190,4190,0
20241024,141800,121281615,4190,4190,4190,4190,0
20241024,141700,121281615,4190,4190,4190,4190,0
20241024,141600,121281615,4190,4190,4190,4190,0
20241024,141500,121281615,4190,4190,4190,4190,0
20241024,141400,121281615,4190,4190,4190,4190,0
20241024,141300,121281615,4190,4190,4190,4190,0
20241024,141200,121281615,4190,4190,4190,4190,0
20241024,141100,121281615,4190,4190,4190,4190,0
20241024,141000,121281615,4190,4190,4190,4190,0
20241024,140900,121281615,4190,4190,4190,4190,0
20241024,140800,121281615,4190,4190,4190,4190,0
20241024,140700,121281615,4190,4190,4190,4190,0
20241024,140600,121281615,4190,4190,4190,4190,5
20241024,140500,121260665,4190,4190,4190,4190,0
20241024,140400,121260665,4190,4190,4190,4190,0
20241024,140300,121260665,4190,4190,4190,4190,0
20241024,140200,121260665,4190,4190,4190,4190,0
20241024,140100,121260665,4190,4190,4190,4190,0
20241024,140000,121260665,4190,4190,4190,4190,0
20241024,135900,121260665,4190,4190,4190,4190,0
20241024,135800,121260665,4190,4190,4190,4190,12
20241024,135700,121210385,4190,4190,4190,4190,0
20241024,135600,121210385,4190,4190,4190,4190,0
20241024,135500,121210385,4190,4190,4190,4190,100
20241024,135400,120791385,4190,4190,4190,4190,0
20241024,135300,120791385,4190,4190,4190,4190,0
20241024,135200,120791385,4190,4190,4190,4190,0
20241024,135100,120791385,4190,4190,4190,4190,0
20241024,135000,120791385,4190,4190,4190,4190,0
20241024,134900,120791385,4190,4190,4190,4190,0
20241024,134800,120791385,4190,4190,4190,4190,0
20241024,134700,120791385,4190,4190,4190,4190,0
20241024,134600,120791385,4190,4190,4190,4190,0
20241024,134500,120791385,4190,4190,4190,4190,0
20241024,134400,120791385,4190,4190,4190,4190,0
20241024,134300,120791385,4190,4190,4190,4190,0
20241024,134200,120791385,4190,4190,4190,4190,0
20241024,134100,120791385,4190,4190,4190,4190,0
20241024,134000,120791385,4190,4190,4190,4190,0
20241024,133900,120791385,4190,4190,4190,4190,0
20241024,133800,120791385,4190,4190,4190,4190,0
20241024,133700,120791385,4190,4190,4190,4190,0
20241024,133600,120791385,4190,4190,4190,4190,0
20241024,133500,120791385,4190,4190,4190,4190,0
20241024,133400,120791385,4190,4190,4190,4190,0
20241024,133300,120791385,4190,4190,4190,4190,0
20241024,133200,120791385,4190,4190,4190,4190,0
20241024,133100,120791385,4190,4190,4190,4190,0
20241024,133000,120791385,4190,4190,4190,4190,0
20241024,132900,120791385,4190,4190,4190,4190,0
20241024,132800,120791385,4190,4200,4200,4190,179
20241024,132700,120041365,4205,4205,4205,4205,0
20241024,132600,120041365,4205,4205,4205,4205,0
20241024,132500,120041365,4205,4205,4205,4205,0
20241024,132400,120041365,4205,4205,4205,4205,0
20241024,132300,120041365,4205,4200,4205,4200,209
20241024,132200,119163415,4200,4200,4200,4200,100
20241024,132100,118743415,4205,4205,4205,4205,0
20241024,132000,118743415,4205,4205,4205,4205,0
20241024,131900,118743415,4205,4205,4205,4205,0
20241024,131800,118743415,4205,4205,4205,4205,0
20241024,131700,118743415,4205,4205,4205,4205,0
20241024,131600,118743415,4205,4205,4205,4205,0
20241024,131500,118743415,4205,4205,4205,4205,0
20241024,131400,118743415,4205,4205,4205,4205,0
20241024,131300,118743415,4205,4205,4205,4205,0
20241024,131200,118743415,4205,4205,4205,4205,0
20241024,131100,118743415,4205,4205,4205,4205,0
20241024,131000,118743415,4205,4205,4205,4205,500
20241024,130900,116640915,4200,4200,4200,4200,98
20241024,130800,116229315,4205,4205,4205,4205,0
20241024,130700,116229315,4205,4205,4205,4205,0
20241024,130600,116229315,4205,4205,4205,4205,0
20241024,130500,116229315,4205,4205,4205,4205,0
20241024,130400,116229315,4205,4205,4205,4205,0
20241024,130300,116229315,4205,4205,4205,4205,0
20241024,130200,116229315,4205,4200,4205,4200,224
20241024,130100,115288405,4200,4200,4200,4200,1
20241024,130000,115284205,4190,4190,4190,4190,0
20241024,125900,115284205,4190,4190,4190,4190,0
20241024,125800,115284205,4190,4190,4190,4190,0
20241024,125700,115284205,4190,4190,4190,4190,0
20241024,125600,115284205,4190,4190,4190,4190,0
20241024,125500,115284205,4190,4190,4190,4190,0
20241024,125400,115284205,4190,4190,4190,4190,0
20241024,125300,115284205,4190,4190,4190,4190,0
20241024,125200,115284205,4190,4190,4190,4190,0
20241024,125100,115284205,4190,4190,4190,4190,0
20241024,125000,115284205,4190,4190,4190,4190,0
20241024,124900,115284205,4190,4190,4190,4190,0
20241024,124800,115284205,4190,4190,4190,4190,0
20241024,124700,115284205,4190,4190,4190,4190,0
20241024,124600,115284205,4190,4190,4190,4190,0
20241024,124500,115284205,4190,4190,4190,4190,20
20241024,124400,115200405,4190,4190,4190,4190,0
20241024,124300,115200405,4190,4190,4190,4190,1
20241024,124200,115196215,4190,4190,4190,4190,0
20241024,124100,115196215,4190,4190,4190,4190,0
20241024,124000,115196215,4190,4190,4190,4190,0
20241024,123900,115196215,4190,4190,4190,4190,104
20241024,123800,114760455,4190,4190,4190,4190,0
20241024,123700,114760455,4190,4190,4190,4190,23
20241024,123600,114664085,4190,4190,4190,4190,1
20241024,123500,114659895,4175,4175,4175,4175,0
20241024,123400,114659895,4175,4175,4175,4175,0
20241024,123300,114659895,4175,4175,4175,4175,0
20241024,123200,114659895,4175,4175,4175,4175,0
20241024,123100,114659895,4175,4175,4175,4175,0
20241024,123000,114659895,4175,4175,4175,4175,0
20241024,122900,114659895,4175,4175,4175,4175,0
20241024,122800,114659895,4175,4175,4175,4175,1
20241024,122700,114655720,4190,4190,4190,4190,0
20241024,122600,114655720,4190,4190,4190,4190,0
20241024,122500,114655720,4190,4190,4190,4190,0
20241024,122400,114655720,4190,4190,4190,4190,11
20241024,122300,114609630,4175,4175,4175,4175,0
20241024,122200,114609630,4175,4175,4175,4175,0
20241024,122100,114609630,4175,4175,4175,4175,0
20241024,122000,114609630,4175,4175,4175,4175,0
20241024,121900,114609630,4175,4175,4175,4175,0
20241024,121800,114609630,4175,4175,4175,4175,0
20241024,121700,114609630,4175,4175,4175,4175,0
20241024,121600,114609630,4175,4175,4175,4175,120
20241024,121500,114108630,4180,4180,4180,4180,1
20241024,121400,114104450,4175,4175,4175,4175,0
20241024,121300,114104450,4175,4175,4175,4175,0
20241024,121200,114104450,4175,4175,4175,4175,0
20241024,121100,114104450,4175,4175,4175,4175,737
20241024,121000,111027475,4180,4180,4180,4180,0
20241024,120900,111027475,4180,4180,4180,4180,26
20241024,120800,110918795,4180,4180,4180,4180,0
20241024,120700,110918795,4180,4180,4180,4180,0
20241024,120600,110918795,4180,4180,4180,4180,0
20241024,120500,110918795,4180,4180,4180,4180,0
20241024,120400,110918795,4180,4180,4180,4180,0
20241024,120300,110918795,4180,4180,4180,4180,0
20241024,120200,110918795,4180,4180,4180,4180,0
20241024,120100,110918795,4180,4180,4180,4180,0
20241024,120000,110918795,4180,4180,4180,4180,0
20241024,115900,110918795,4180,4180,4180,4180,0
20241024,115800,110918795,4180,4180,4180,4180,0
20241024,115700,110918795,4180,4180,4180,4180,0
20241024,115600,110918795,4180,4180,4180,4180,75
20241024,115500,110605295,4175,4175,4175,4175,0
20241024,115400,110605295,4175,4175,4175,4175,0
20241024,115300,110605295,4175,4175,4175,4175,0
20241024,115200,110605295,4175,4175,4175,4175,116
20241024,115100,110120995,4175,4175,4175,4175,0
20241024,115000,110120995,4175,4175,4175,4175,0
20241024,114900,110120995,4175,4175,4175,4175,0
20241024,114800,110120995,4175,4175,4175,4175,0
20241024,114700,110120995,4175,4175,4175,4175,0
20241024,114600,110120995,4175,4175,4175,4175,0
20241024,114500,110120995,4175,4175,4175,4175,0
20241024,114400,110120995,4175,4175,4175,4175,0
20241024,114300,110120995,4175,4175,4175,4175,0
20241024,114200,110120995,4175,4175,4175,4175,0
20241024,114100,110120995,4175,4175,4175,4175,0
20241024,114000,110120995,4175,4175,4175,4175,0
20241024,113900,110120995,4175,4175,4175,4175,4
20241024,113800,110104295,4160,4160,4160,4160,0
20241024,113700,110104295,4160,4160,4160,4160,0
20241024,113600,110104295,4160,4160,4160,4160,0
20241024,113500,110104295,4160,4160,4160,4160,0
20241024,113400,110104295,4160,4160,4160,4160,0
20241024,113300,110104295,4160,4160,4160,4160,0
20241024,113200,110104295,4160,4160,4160,4160,0
20241024,113100,110104295,4160,4160,4160,4160,0
20241024,113000,110104295,4160,4160,4160,4160,0
20241024,112900,110104295,4160,4160,4160,4160,50
20241024,112800,109896295,4155,4155,4155,4155,0
20241024,112700,109896295,4155,4155,4155,4155,0
20241024,112600,109896295,4155,4155,4155,4155,0
20241024,112500,109896295,4155,4155,4155,4155,0
20241024,112400,109896295,4155,4155,4155,4155,0
20241024,112300,109896295,4155,4155,4155,4155,0
20241024,112200,109896295,4155,4155,4155,4155,0
20241024,112100,109896295,4155,4155,4155,4155,0
20241024,112000,109896295,4155,4155,4155,4155,0
20241024,111900,109896295,4155,4155,4155,4155,0
20241024,111800,109896295,4155,4155,4155,4155,0
20241024,111700,109896295,4155,4155,4155,4155,0
20241024,111600,109896295,4155,4155,4155,4155,0
20241024,111500,109896295,4155,4155,4155,4155,0
20241024,111400,109896295,4155,4155,4155,4155,170
20241024,111300,109189945,4155,4155,4155,4155,0
20241024,111200,109189945,4155,4155,4155,4155,0
20241024,111100,109189945,4155,4155,4155,4155,0
20241024,111000,109189945,4155,4155,4155,4155,0
20241024,110900,109189945,4155,4155,4155,4155,0
20241024,110800,109189945,4155,4155,4155,4155,0
20241024,110700,109189945,4155,4155,4155,4155,0
20241024,110600,109189945,4155,4155,4155,4155,0
20241024,110500,109189945,4155,4165,4165,4155,216
20241024,110400,108291955,4200,4200,4200,4200,100
20241024,110300,107871955,4210,4210,4210,4210,0
20241024,110200,107871955,4210,4210,4210,4210,0
20241024,110100,107871955,4210,4210,4210,4210,0
20241024,110000,107871955,4210,4210,4210,4210,0
20241024,105900,107871955,4210,4210,4210,4210,0
20241024,105800,107871955,4210,4185,4210,4185,216
20241024,105700,106966240,4155,4155,4155,4155,0
20241024,105600,106966240,4155,4155,4155,4155,0
20241024,105500,106966240,4155,4155,4155,4155,4
20241024,105400,106949620,4155,4155,4155,4155,0
20241024,105300,106949620,4155,4155,4155,4155,0
20241024,105200,106949620,4155,4155,4155,4155,0
20241024,105100,106949620,4155,4155,4155,4155,0
20241024,105000,106949620,4155,4155,4155,4155,0
20241024,104900,106949620,4155,4155,4155,4155,0
20241024,104800,106949620,4155,4160,4160,4155,223
20241024,104700,106022805,4165,4165,4165,4165,0
20241024,104600,106022805,4165,4165,4165,4165,212
20241024,104500,105139825,4165,4165,4165,4165,0
20241024,104400,105139825,4165,4160,4165,4160,10
20241024,104300,105098220,4155,4155,4155,4155,0
20241024,104200,105098220,4155,4155,4155,4155,0
20241024,104100,105098220,4155,4155,4155,4155,0
20241024,104000,105098220,4155,4155,4155,4155,2
20241024,103900,105089910,4160,4160,4160,4160,3
20241024,103800,105077430,4160,4160,4160,4160,0
20241024,103700,105077430,4160,4160,4160,4160,0
20241024,103600,105077430,4160,4160,4160,4160,0
20241024,103500,105077430,4160,4160,4160,4160,88
20241024,103400,104711350,4160,4160,4160,4160,0
20241024,103300,104711350,4160,4185,4185,4160,583
20241024,103200,102273680,4195,4210,4210,4185,3258
20241024,103100,88626120,4210,4210,4210,4210,0
20241024,103000,88626120,4210,4215,4215,4210,40
20241024,102900,88457715,4225,4225,4225,4225,1
20241024,102800,88453490,4235,4235,4235,4235,0
20241024,102700,88453490,4235,4250,4250,4235,5
20241024,102600,88432270,4250,4250,4250,4250,0
20241024,102500,88432270,4250,4250,4250,4250,0
20241024,102400,88432270,4250,4250,4250,4250,0
20241024,102300,88432270,4250,4250,4250,4250,0
20241024,102200,88432270,4250,4265,4265,4245,245
20241024,102100,87389315,4275,4275,4275,4275,0
20241024,102000,87389315,4275,4275,4275,4275,1
20241024,101900,87385040,4275,4275,4275,4275,0
20241024,101800,87385040,4275,4275,4275,4275,0
20241024,101700,87385040,4275,4275,4275,4275,120
20241024,101600,86872040,4275,4275,4275,4275,3
20241024,101500,86859215,4275,4275,4275,4275,91
20241024,101400,86470190,4275,4275,4275,4275,0
20241024,101300,86470190,4275,4270,4275,4265,104
20241024,101200,86025610,4260,4260,4260,4260,0
20241024,101100,86025610,4260,4260,4260,4260,0
20241024,101000,86025610,4260,4260,4260,4260,0
20241024,100900,86025610,4260,4260,4260,4260,0
20241024,100800,86025610,4260,4260,4260,4260,0
20241024,100700,86025610,4260,4260,4260,4260,0
20241024,100600,86025610,4260,4260,4260,4260,48
20241024,100500,85821130,4255,4255,4255,4255,0
20241024,100400,85821130,4255,4255,4255,4255,120
20241024,100300,85310530,4280,4285,4285,4280,192
20241024,100200,84487815,4285,4290,4290,4285,148
20241024,100100,83852905,4285,4290,4290,4285,247
20241024,100000,82794160,4285,4285,4285,4285,75
20241024,095900,82472785,4295,4255,4295,4255,1972
20241024,095800,74063345,4245,4245,4245,4245,1
20241024,095700,74059100,4230,4230,4230,4230,100
20241024,095600,73636100,4210,4210,4210,4210,0
20241024,095500,73636100,4210,4210,4210,4210,1
20241024,095400,73631890,4205,4230,4230,4205,43
20241024,095300,73450550,4230,4230,4230,4230,0
20241024,095200,73450550,4230,4210,4230,4210,21
20241024,095100,73361740,4230,4230,4235,4230,41
20241024,095000,73188305,4225,4225,4225,4225,1
20241024,094900,73184080,4215,4215,4215,4215,0
20241024,094800,73184080,4215,4195,4215,4195,332
20241024,094700,71789350,4195,4195,4195,4195,1
20241024,094600,71785155,4185,4185,4185,4185,0
20241024,094500,71785155,4185,4185,4185,4185,1
20241024,094400,71780970,4175,4175,4175,4175,0
20241024,094300,71780970,4175,4175,4175,4175,0
20241024,094200,71780970,4175,4175,4175,4175,1
20241024,094100,71776795,4165,4165,4165,4165,1
20241024,094000,71772630,4160,4160,4160,4160,2
20241024,093900,71764310,4155,4155,4155,4155,1
20241024,093800,71760155,4150,4150,4150,4150,0
20241024,093700,71760155,4150,4150,4150,4150,946
20241024,093600,67834255,4150,4150,4150,4150,0
20241024,093500,67834255,4150,4100,4150,4100,163
20241024,093400,67165085,4100,4130,4130,4100,1447
20241024,093300,61210080,4130,4130,4130,4130,0
20241024,093200,61210080,4130,4130,4130,4130,4
20241024,093100,61193560,4150,4130,4150,4130,19
20241024,093000,61115055,4130,4130,4130,4100,1303
20241024,092900,55757175,4130,4130,4130,4130,3
20241024,092800,55744785,4130,4150,4150,4130,892
20241024,092700,52051215,4155,4155,4155,4155,32
20241024,092600,51918255,4160,4160,4160,4160,21
20241024,092500,51830895,4160,4160,4160,4160,7
20241024,092400,51801775,4160,4165,4165,4160,1183
20241024,092300,46879730,4165,4165,4165,4165,166
20241024,092200,46188340,4165,4165,4165,4160,1052
20241024,092100,41811410,4160,4175,4180,4160,47
20241024,092000,41615740,4185,4185,4185,4185,0
20241024,091900,41615740,4185,4185,4185,4185,0
20241024,091800,41615740,4185,4185,4185,4185,128
20241024,091700,41080060,4185,4190,4190,4185,26
20241024,091600,40971240,4190,4190,4190,4190,27
20241024,091500,40858110,4190,4190,4190,4190,0
20241024,091400,40858110,4190,4195,4215,4190,215
20241024,091300,39954545,4195,4195,4195,4195,1
20241024,091200,39950350,4215,4190,4215,4190,360
20241024,091100,38440800,4190,4205,4215,4190,552
20241024,091000,36121260,4200,4220,4220,4200,824
20241024,090900,32658810,4230,4275,4275,4225,3968
20241024,090800,15721880,4275,4275,4275,4275,0
20241024,090700,15721880,4275,4275,4275,4275,0
20241024,090600,15721880,4275,4275,4275,4275,0
20241024,090500,15721880,4275,4280,4280,4275,101
20241024,090400,15289605,4275,4275,4275,4275,6
20241024,090300,15263955,4275,4270,4275,4270,1321
20241024,090200,9623185,4270,4270,4270,4230,253
20241024,090100,8544435,4270,4300,4400,4270,1290
20241024,090000,2993545,4295,4270,4295,4270,600