KissMeData/353590/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212100,171377165,4780,4780,4780,4780,1316
20241024,212000,171377165,4780,4780,4780,4780,0
20241024,211900,171377165,4780,4780,4780,4780,0
20241024,211800,171377165,4780,4780,4780,4780,0
20241024,211700,171377165,4780,4780,4780,4780,0
20241024,211600,171377165,4780,4780,4780,4780,0
20241024,211500,171377165,4780,4780,4780,4780,0
20241024,211400,171377165,4780,4780,4780,4780,0
20241024,211300,171377165,4780,4780,4780,4780,0
20241024,211200,171377165,4780,4780,4780,4780,0
20241024,211100,171377165,4780,4780,4780,4780,0
20241024,211000,171377165,4780,4780,4780,4780,0
20241024,210900,171377165,4780,4780,4780,4780,0
20241024,210800,171377165,4780,4780,4780,4780,0
20241024,210700,171377165,4780,4780,4780,4780,0
20241024,210600,171377165,4780,4780,4780,4780,0
20241024,210500,171377165,4780,4780,4780,4780,0
20241024,210400,171377165,4780,4780,4780,4780,0
20241024,210300,171377165,4780,4780,4780,4780,0
20241024,210200,171377165,4780,4780,4780,4780,0
20241024,210100,171377165,4780,4780,4780,4780,0
20241024,210000,171377165,4780,4780,4780,4780,0
20241024,205900,171377165,4780,4780,4780,4780,0
20241024,205800,171377165,4780,4780,4780,4780,0
20241024,205700,171377165,4780,4780,4780,4780,0
20241024,205600,171377165,4780,4780,4780,4780,0
20241024,205500,171377165,4780,4780,4780,4780,0
20241024,205400,171377165,4780,4780,4780,4780,0
20241024,205300,171377165,4780,4780,4780,4780,0
20241024,205200,171377165,4780,4780,4780,4780,0
20241024,205100,171377165,4780,4780,4780,4780,1316
20241024,205000,171377165,4780,4780,4780,4780,0
20241024,204900,171377165,4780,4780,4780,4780,0
20241024,204800,171377165,4780,4780,4780,4780,0
20241024,204700,171377165,4780,4780,4780,4780,0
20241024,204600,171377165,4780,4780,4780,4780,0
20241024,204500,171377165,4780,4780,4780,4780,0
20241024,204400,171377165,4780,4780,4780,4780,0
20241024,204300,171377165,4780,4780,4780,4780,0
20241024,204200,171377165,4780,4780,4780,4780,0
20241024,204100,171377165,4780,4780,4780,4780,0
20241024,204000,171377165,4780,4780,4780,4780,0
20241024,203900,171377165,4780,4780,4780,4780,0
20241024,203800,171377165,4780,4780,4780,4780,0
20241024,203700,171377165,4780,4780,4780,4780,0
20241024,203600,171377165,4780,4780,4780,4780,0
20241024,203500,171377165,4780,4780,4780,4780,0
20241024,203400,171377165,4780,4780,4780,4780,0
20241024,203300,171377165,4780,4780,4780,4780,0
20241024,203200,171377165,4780,4780,4780,4780,0
20241024,203100,171377165,4780,4780,4780,4780,0
20241024,203000,171377165,4780,4780,4780,4780,0
20241024,202900,171377165,4780,4780,4780,4780,0
20241024,202800,171377165,4780,4780,4780,4780,0
20241024,202700,171377165,4780,4780,4780,4780,0
20241024,202600,171377165,4780,4780,4780,4780,0
20241024,202500,171377165,4780,4780,4780,4780,0
20241024,202400,171377165,4780,4780,4780,4780,0
20241024,202300,171377165,4780,4780,4780,4780,0
20241024,202200,171377165,4780,4780,4780,4780,0
20241024,202100,171377165,4780,4780,4780,4780,1316
20241024,202000,171377165,4780,4780,4780,4780,0
20241024,201900,171377165,4780,4780,4780,4780,0
20241024,201800,171377165,4780,4780,4780,4780,0
20241024,201700,171377165,4780,4780,4780,4780,0
20241024,201600,171377165,4780,4780,4780,4780,0
20241024,201500,171377165,4780,4780,4780,4780,0
20241024,201400,171377165,4780,4780,4780,4780,0
20241024,201300,171377165,4780,4780,4780,4780,0
20241024,201200,171377165,4780,4780,4780,4780,0
20241024,201100,171377165,4780,4780,4780,4780,0
20241024,201000,171377165,4780,4780,4780,4780,0
20241024,200900,171377165,4780,4780,4780,4780,0
20241024,200800,171377165,4780,4780,4780,4780,0
20241024,200700,171377165,4780,4780,4780,4780,0
20241024,200600,171377165,4780,4780,4780,4780,0
20241024,200500,171377165,4780,4780,4780,4780,0
20241024,200400,171377165,4780,4780,4780,4780,0
20241024,200300,171377165,4780,4780,4780,4780,0
20241024,200200,171377165,4780,4780,4780,4780,0
20241024,200100,171377165,4780,4780,4780,4780,0
20241024,200000,171377165,4780,4780,4780,4780,0
20241024,195900,171377165,4780,4780,4780,4780,0
20241024,195800,171377165,4780,4780,4780,4780,0
20241024,195700,171377165,4780,4780,4780,4780,0
20241024,195600,171377165,4780,4780,4780,4780,0
20241024,195500,171377165,4780,4780,4780,4780,0
20241024,195400,171377165,4780,4780,4780,4780,0
20241024,195300,171377165,4780,4780,4780,4780,0
20241024,195200,171377165,4780,4780,4780,4780,0
20241024,195100,171377165,4780,4780,4780,4780,1316
20241024,195000,171377165,4780,4780,4780,4780,0
20241024,194900,171377165,4780,4780,4780,4780,0
20241024,194800,171377165,4780,4780,4780,4780,0
20241024,194700,171377165,4780,4780,4780,4780,0
20241024,194600,171377165,4780,4780,4780,4780,0
20241024,194500,171377165,4780,4780,4780,4780,0
20241024,194400,171377165,4780,4780,4780,4780,0
20241024,194300,171377165,4780,4780,4780,4780,0
20241024,194200,171377165,4780,4780,4780,4780,0
20241024,194100,171377165,4780,4780,4780,4780,0
20241024,194000,171377165,4780,4780,4780,4780,0
20241024,193900,171377165,4780,4780,4780,4780,0
20241024,193800,171377165,4780,4780,4780,4780,0
20241024,193700,171377165,4780,4780,4780,4780,0
20241024,193600,171377165,4780,4780,4780,4780,0
20241024,193500,171377165,4780,4780,4780,4780,0
20241024,193400,171377165,4780,4780,4780,4780,0
20241024,193300,171377165,4780,4780,4780,4780,0
20241024,193200,171377165,4780,4780,4780,4780,0
20241024,193100,171377165,4780,4780,4780,4780,0
20241024,193000,171377165,4780,4780,4780,4780,0
20241024,192900,171377165,4780,4780,4780,4780,0
20241024,192800,171377165,4780,4780,4780,4780,0
20241024,192700,171377165,4780,4780,4780,4780,0
20241024,192600,171377165,4780,4780,4780,4780,0
20241024,192500,171377165,4780,4780,4780,4780,0
20241024,192400,171377165,4780,4780,4780,4780,0
20241024,192300,171377165,4780,4780,4780,4780,0
20241024,192200,171377165,4780,4780,4780,4780,0
20241024,192100,171377165,4780,4780,4780,4780,1316
20241024,192000,171377165,4780,4780,4780,4780,0
20241024,191900,171377165,4780,4780,4780,4780,0
20241024,191800,171377165,4780,4780,4780,4780,0
20241024,191700,171377165,4780,4780,4780,4780,0
20241024,191600,171377165,4780,4780,4780,4780,0
20241024,191500,171377165,4780,4780,4780,4780,0
20241024,191400,171377165,4780,4780,4780,4780,0
20241024,191300,171377165,4780,4780,4780,4780,0
20241024,191200,171377165,4780,4780,4780,4780,0
20241024,191100,171377165,4780,4780,4780,4780,0
20241024,191000,171377165,4780,4780,4780,4780,0
20241024,190900,171377165,4780,4780,4780,4780,0
20241024,190800,171377165,4780,4780,4780,4780,0
20241024,190700,171377165,4780,4780,4780,4780,0
20241024,190600,171377165,4780,4780,4780,4780,0
20241024,190500,171377165,4780,4780,4780,4780,0
20241024,190400,171377165,4780,4780,4780,4780,0
20241024,190300,171377165,4780,4780,4780,4780,0
20241024,190200,171377165,4780,4780,4780,4780,0
20241024,190100,171377165,4780,4780,4780,4780,0
20241024,190000,171377165,4780,4780,4780,4780,0
20241024,185900,171377165,4780,4780,4780,4780,0
20241024,185800,171377165,4780,4780,4780,4780,0
20241024,185700,171377165,4780,4780,4780,4780,0
20241024,185600,171377165,4780,4780,4780,4780,0
20241024,185500,171377165,4780,4780,4780,4780,0
20241024,185400,171377165,4780,4780,4780,4780,0
20241024,185300,171377165,4780,4780,4780,4780,0
20241024,185200,171377165,4780,4780,4780,4780,0
20241024,185100,171377165,4780,4780,4780,4780,1316
20241024,185000,171377165,4780,4780,4780,4780,0
20241024,184900,171377165,4780,4780,4780,4780,0
20241024,184800,171377165,4780,4780,4780,4780,0
20241024,184700,171377165,4780,4780,4780,4780,0
20241024,184600,171377165,4780,4780,4780,4780,0
20241024,184500,171377165,4780,4780,4780,4780,0
20241024,184400,171377165,4780,4780,4780,4780,0
20241024,184300,171377165,4780,4780,4780,4780,0
20241024,184200,171377165,4780,4780,4780,4780,0
20241024,184100,171377165,4780,4780,4780,4780,0
20241024,184000,171377165,4780,4780,4780,4780,0
20241024,183900,171377165,4780,4780,4780,4780,0
20241024,183800,171377165,4780,4780,4780,4780,0
20241024,183700,171377165,4780,4780,4780,4780,0
20241024,183600,171377165,4780,4780,4780,4780,0
20241024,183500,171377165,4780,4780,4780,4780,0
20241024,183400,171377165,4780,4780,4780,4780,0
20241024,183300,171377165,4780,4780,4780,4780,0
20241024,183200,171377165,4780,4780,4780,4780,0
20241024,183100,171377165,4780,4780,4780,4780,0
20241024,183000,171377165,4780,4780,4780,4780,0
20241024,182900,171377165,4780,4780,4780,4780,0
20241024,182800,171377165,4780,4780,4780,4780,0
20241024,182700,171377165,4780,4780,4780,4780,0
20241024,182600,171377165,4780,4780,4780,4780,0
20241024,182500,171377165,4780,4780,4780,4780,0
20241024,182400,171377165,4780,4780,4780,4780,0
20241024,182300,171377165,4780,4780,4780,4780,0
20241024,182200,171377165,4780,4780,4780,4780,0
20241024,182100,171377165,4780,4780,4780,4780,1316
20241024,182000,171377165,4780,4780,4780,4780,0
20241024,181900,171377165,4780,4780,4780,4780,0
20241024,181800,171377165,4780,4780,4780,4780,0
20241024,181700,171377165,4780,4780,4780,4780,0
20241024,181600,171377165,4780,4780,4780,4780,0
20241024,181500,171377165,4780,4780,4780,4780,0
20241024,181400,171377165,4780,4780,4780,4780,0
20241024,181300,171377165,4780,4780,4780,4780,0
20241024,181200,171377165,4780,4780,4780,4780,0
20241024,181100,171377165,4780,4780,4780,4780,0
20241024,181000,171377165,4780,4780,4780,4780,0
20241024,180900,171377165,4780,4780,4780,4780,0
20241024,180800,171377165,4780,4780,4780,4780,0
20241024,180700,171377165,4780,4780,4780,4780,0
20241024,180600,171377165,4780,4780,4780,4780,0
20241024,180500,171377165,4780,4780,4780,4780,0
20241024,180400,171377165,4780,4780,4780,4780,0
20241024,180300,171377165,4780,4780,4780,4780,0
20241024,180200,171377165,4780,4780,4780,4780,0
20241024,180100,171377165,4780,4780,4780,4780,0
20241024,180000,171377165,4780,4780,4780,4780,0
20241024,175900,171377165,4780,4780,4780,4780,0
20241024,175800,171377165,4780,4780,4780,4780,0
20241024,175700,171377165,4780,4780,4780,4780,0
20241024,175600,171377165,4780,4780,4780,4780,0
20241024,175500,171377165,4780,4780,4780,4780,0
20241024,175400,171377165,4780,4780,4780,4780,0
20241024,175300,171377165,4780,4780,4780,4780,0
20241024,175200,171377165,4780,4780,4780,4780,0
20241024,175100,171377165,4780,4780,4780,4780,1316
20241024,175000,171377165,4780,4780,4780,4780,0
20241024,174900,171377165,4780,4780,4780,4780,0
20241024,174800,171377165,4780,4780,4780,4780,0
20241024,174700,171377165,4780,4780,4780,4780,0
20241024,174600,171377165,4780,4780,4780,4780,0
20241024,174500,171377165,4780,4780,4780,4780,0
20241024,174400,171377165,4780,4780,4780,4780,0
20241024,174300,171377165,4780,4780,4780,4780,0
20241024,174200,171377165,4780,4780,4780,4780,0
20241024,174100,171377165,4780,4780,4780,4780,0
20241024,174000,171377165,4780,4780,4780,4780,0
20241024,173900,171377165,4780,4780,4780,4780,0
20241024,173800,171377165,4780,4780,4780,4780,0
20241024,173700,171377165,4780,4780,4780,4780,0
20241024,173600,171377165,4780,4780,4780,4780,0
20241024,173500,171377165,4780,4780,4780,4780,0
20241024,173400,171377165,4780,4780,4780,4780,0
20241024,173300,171377165,4780,4780,4780,4780,0
20241024,173200,171377165,4780,4780,4780,4780,0
20241024,173100,171377165,4780,4780,4780,4780,0
20241024,173000,171377165,4780,4780,4780,4780,0
20241024,172900,171377165,4780,4780,4780,4780,0
20241024,172800,171377165,4780,4780,4780,4780,0
20241024,172700,171377165,4780,4780,4780,4780,0
20241024,172600,171377165,4780,4780,4780,4780,0
20241024,172500,171377165,4780,4780,4780,4780,0
20241024,172400,171377165,4780,4780,4780,4780,0
20241024,172300,171377165,4780,4780,4780,4780,0
20241024,172200,171377165,4780,4780,4780,4780,0
20241024,172100,171377165,4780,4780,4780,4780,1316
20241024,172000,171377165,4780,4780,4780,4780,0
20241024,171900,171377165,4780,4780,4780,4780,0
20241024,171800,171377165,4780,4780,4780,4780,0
20241024,171700,171377165,4780,4780,4780,4780,0
20241024,171600,171377165,4780,4780,4780,4780,0
20241024,171500,171377165,4780,4780,4780,4780,0
20241024,171400,171377165,4780,4780,4780,4780,0
20241024,171300,171377165,4780,4780,4780,4780,0
20241024,171200,171377165,4780,4780,4780,4780,0
20241024,171100,171377165,4780,4780,4780,4780,0
20241024,171000,171377165,4780,4780,4780,4780,0
20241024,170900,171377165,4780,4780,4780,4780,0
20241024,170800,171377165,4780,4780,4780,4780,0
20241024,170700,171377165,4780,4780,4780,4780,0
20241024,170600,171377165,4780,4780,4780,4780,0
20241024,170500,171377165,4780,4780,4780,4780,0
20241024,170400,171377165,4780,4780,4780,4780,0
20241024,170300,171377165,4780,4780,4780,4780,0
20241024,170200,171377165,4780,4780,4780,4780,0
20241024,170100,171377165,4780,4780,4780,4780,0
20241024,170000,171377165,4780,4780,4780,4780,0
20241024,165900,171377165,4780,4780,4780,4780,0
20241024,165800,171377165,4780,4780,4780,4780,0
20241024,165700,171377165,4780,4780,4780,4780,0
20241024,165600,171377165,4780,4780,4780,4780,0
20241024,165500,171377165,4780,4780,4780,4780,0
20241024,165400,171377165,4780,4780,4780,4780,0
20241024,165300,171377165,4780,4780,4780,4780,0
20241024,165200,171377165,4780,4780,4780,4780,0
20241024,165100,171377165,4780,4780,4780,4780,1316
20241024,165000,171377165,4780,4780,4780,4780,0
20241024,164900,171377165,4780,4780,4780,4780,0
20241024,164800,171377165,4780,4780,4780,4780,0
20241024,164700,171377165,4780,4780,4780,4780,0
20241024,164600,171377165,4780,4780,4780,4780,0
20241024,164500,171377165,4780,4780,4780,4780,0
20241024,164400,171377165,4780,4780,4780,4780,0
20241024,164300,171377165,4780,4780,4780,4780,0
20241024,164200,171377165,4780,4780,4780,4780,0
20241024,164100,171377165,4780,4780,4780,4780,0
20241024,164000,171377165,4780,4780,4780,4780,0
20241024,163900,171377165,4780,4780,4780,4780,0
20241024,163800,171377165,4780,4780,4780,4780,0
20241024,163700,171377165,4780,4780,4780,4780,0
20241024,163600,171377165,4780,4780,4780,4780,0
20241024,163500,171377165,4780,4780,4780,4780,0
20241024,163400,171377165,4780,4780,4780,4780,0
20241024,163300,171377165,4780,4780,4780,4780,0
20241024,163200,171377165,4780,4780,4780,4780,0
20241024,163100,171377165,4780,4780,4780,4780,0
20241024,163000,171377165,4780,4780,4780,4780,0
20241024,162900,171377165,4780,4780,4780,4780,0
20241024,162800,171377165,4780,4780,4780,4780,0
20241024,162700,171377165,4780,4780,4780,4780,0
20241024,162600,171377165,4780,4780,4780,4780,0
20241024,162500,171377165,4780,4780,4780,4780,0
20241024,162400,171377165,4780,4780,4780,4780,0
20241024,162300,171377165,4780,4780,4780,4780,0
20241024,162200,171377165,4780,4780,4780,4780,0
20241024,162100,171377165,4780,4780,4780,4780,1316
20241024,162000,171377165,4780,4780,4780,4780,0
20241024,161900,171377165,4780,4780,4780,4780,0
20241024,161800,171377165,4780,4780,4780,4780,0
20241024,161700,171377165,4780,4780,4780,4780,0
20241024,161600,171377165,4780,4780,4780,4780,0
20241024,161500,171377165,4780,4780,4780,4780,0
20241024,161400,171377165,4780,4780,4780,4780,0
20241024,161300,171377165,4780,4780,4780,4780,0
20241024,161200,171377165,4780,4780,4780,4780,0
20241024,161100,171377165,4780,4780,4780,4780,0
20241024,161000,171377165,4780,4780,4780,4780,0
20241024,160900,171377165,4780,4780,4780,4780,0
20241024,160800,171377165,4780,4780,4780,4780,0
20241024,160700,171377165,4780,4780,4780,4780,0
20241024,160600,171377165,4780,4780,4780,4780,0
20241024,160500,171377165,4780,4780,4780,4780,0
20241024,160400,171377165,4780,4780,4780,4780,0
20241024,160300,171377165,4780,4780,4780,4780,0
20241024,160200,171377165,4780,4780,4780,4780,0
20241024,160100,171377165,4780,4780,4780,4780,0
20241024,160000,171377165,4780,4780,4780,4780,0
20241024,155900,171377165,4780,4780,4780,4780,0
20241024,155800,171377165,4780,4780,4780,4780,0
20241024,155700,171377165,4780,4780,4780,4780,0
20241024,155600,171377165,4780,4780,4780,4780,0
20241024,155500,171377165,4780,4780,4780,4780,0
20241024,155400,171377165,4780,4780,4780,4780,0
20241024,155300,171377165,4780,4780,4780,4780,0
20241024,155200,171377165,4780,4780,4780,4780,0
20241024,155100,171377165,4780,4780,4780,4780,1316
20241024,155000,171377165,4780,4780,4780,4780,0
20241024,154900,171377165,4780,4780,4780,4780,0
20241024,154800,171377165,4780,4780,4780,4780,0
20241024,154700,171377165,4780,4780,4780,4780,0
20241024,154600,171377165,4780,4780,4780,4780,0
20241024,154500,171377165,4780,4780,4780,4780,0
20241024,154400,171377165,4780,4780,4780,4780,0
20241024,154300,171377165,4780,4780,4780,4780,0
20241024,154200,171377165,4780,4780,4780,4780,0
20241024,154100,171377165,4780,4780,4780,4780,0
20241024,154000,171377165,4780,4780,4780,4780,0
20241024,153900,171377165,4780,4780,4780,4780,0
20241024,153800,171377165,4780,4780,4780,4780,0
20241024,153700,171377165,4780,4780,4780,4780,0
20241024,153600,171377165,4780,4780,4780,4780,0
20241024,153500,171377165,4780,4780,4780,4780,0
20241024,153400,171377165,4780,4780,4780,4780,0
20241024,153300,171377165,4780,4780,4780,4780,0
20241024,153200,171377165,4780,4780,4780,4780,0
20241024,153100,171377165,4780,4780,4780,4780,0
20241024,153000,171377165,4780,4780,4780,4780,1316
20241024,152900,165086685,4760,4760,4760,4760,0
20241024,152800,165086685,4760,4760,4760,4760,0
20241024,152700,165086685,4760,4760,4760,4760,0
20241024,152600,165086685,4760,4760,4760,4760,0
20241024,152500,165086685,4760,4760,4760,4760,0
20241024,152400,165086685,4760,4760,4760,4760,0
20241024,152300,165086685,4760,4760,4760,4760,0
20241024,152200,165086685,4760,4760,4760,4760,0
20241024,152100,165086685,4760,4760,4760,4760,0
20241024,152000,165086685,4760,4760,4760,4760,0
20241024,151900,165086685,4760,4760,4760,4760,14
20241024,151800,165020045,4755,4750,4755,4750,834
20241024,151700,161058535,4740,4740,4740,4740,0
20241024,151600,161058535,4740,4740,4740,4740,0
20241024,151500,161058535,4740,4735,4740,4735,211
20241024,151400,160058895,4710,4710,4710,4710,100
20241024,151300,159587895,4735,4735,4735,4735,0
20241024,151200,159587895,4735,4735,4735,4735,24
20241024,151100,159474255,4700,4700,4700,4700,0
20241024,151000,159474255,4700,4740,4740,4700,76
20241024,150900,159116895,4700,4705,4705,4700,900
20241024,150800,154886640,4705,4715,4715,4705,250
20241024,150700,153709960,4735,4735,4735,4735,0
20241024,150600,153709960,4735,4720,4735,4715,88
20241024,150500,153294795,4715,4715,4715,4715,89
20241024,150400,152875160,4735,4735,4735,4735,1
20241024,150300,152870425,4750,4750,4750,4750,0
20241024,150200,152870425,4750,4750,4750,4750,1
20241024,150100,152865675,4710,4710,4740,4710,624
20241024,150000,149924085,4735,4735,4735,4735,0
20241024,145900,149924085,4735,4705,4735,4700,1897
20241024,145800,140995440,4735,4735,4735,4735,0
20241024,145700,140995440,4735,4735,4735,4735,1
20241024,145600,140990705,4705,4705,4705,4705,0
20241024,145500,140990705,4705,4710,4710,4705,2
20241024,145400,140981290,4735,4735,4735,4735,0
20241024,145300,140981290,4735,4735,4735,4735,0
20241024,145200,140981290,4735,4735,4735,4735,1
20241024,145100,140976555,4710,4710,4710,4710,1
20241024,145000,140971845,4710,4700,4710,4685,437
20241024,144900,138923805,4695,4705,4710,4695,1209
20241024,144800,133240885,4700,4715,4715,4700,300
20241024,144700,131829650,4710,4710,4715,4710,316
20241024,144600,130341285,4710,4720,4720,4710,1178
20241024,144500,124784880,4725,4725,4725,4725,0
20241024,144400,124784880,4725,4730,4730,4725,872
20241024,144300,120661705,4735,4740,4740,4735,3
20241024,144200,120647495,4745,4745,4745,4745,1
20241024,144100,120642750,4735,4735,4735,4735,0
20241024,144000,120642750,4735,4735,4735,4735,0
20241024,143900,120642750,4735,4735,4735,4735,0
20241024,143800,120642750,4735,4735,4735,4735,0
20241024,143700,120642750,4735,4735,4735,4735,0
20241024,143600,120642750,4735,4735,4735,4735,370
20241024,143500,118890800,4735,4735,4735,4735,0
20241024,143400,118890800,4735,4735,4735,4735,0
20241024,143300,118890800,4735,4735,4735,4735,0
20241024,143200,118890800,4735,4735,4735,4735,0
20241024,143100,118890800,4735,4735,4735,4735,50
20241024,143000,118654050,4735,4735,4735,4735,0
20241024,142900,118654050,4735,4735,4735,4735,0
20241024,142800,118654050,4735,4735,4735,4735,23
20241024,142700,118545145,4730,4730,4730,4730,0
20241024,142600,118545145,4730,4730,4730,4730,1
20241024,142500,118540415,4735,4735,4735,4735,0
20241024,142400,118540415,4735,4735,4735,4735,0
20241024,142300,118540415,4735,4735,4735,4735,0
20241024,142200,118540415,4735,4735,4735,4735,0
20241024,142100,118540415,4735,4735,4735,4735,0
20241024,142000,118540415,4735,4735,4735,4735,1
20241024,141900,118535680,4720,4720,4720,4720,0
20241024,141800,118535680,4720,4720,4720,4720,0
20241024,141700,118535680,4720,4720,4720,4720,0
20241024,141600,118535680,4720,4720,4720,4720,0
20241024,141500,118535680,4720,4720,4720,4720,0
20241024,141400,118535680,4720,4720,4720,4720,0
20241024,141300,118535680,4720,4720,4720,4720,3
20241024,141200,118521520,4720,4720,4720,4720,0
20241024,141100,118521520,4720,4720,4720,4720,30
20241024,141000,118379920,4710,4710,4710,4710,0
20241024,140900,118379920,4710,4710,4710,4710,0
20241024,140800,118379920,4710,4710,4710,4710,0
20241024,140700,118379920,4710,4720,4720,4710,449
20241024,140600,116263860,4720,4720,4720,4720,0
20241024,140500,116263860,4720,4720,4720,4720,0
20241024,140400,116263860,4720,4720,4720,4720,0
20241024,140300,116263860,4720,4725,4725,4720,183
20241024,140200,115399950,4720,4720,4720,4720,0
20241024,140100,115399950,4720,4720,4720,4720,0
20241024,140000,115399950,4720,4735,4735,4720,891
20241024,135900,111190770,4735,4735,4735,4735,0
20241024,135800,111190770,4735,4735,4735,4735,0
20241024,135700,111190770,4735,4735,4735,4735,0
20241024,135600,111190770,4735,4735,4735,4735,37
20241024,135500,111015575,4735,4735,4735,4735,143
20241024,135400,110338470,4735,4750,4750,4735,150
20241024,135300,109627885,4745,4745,4745,4745,0
20241024,135200,109627885,4745,4745,4745,4745,0
20241024,135100,109627885,4745,4745,4745,4745,0
20241024,135000,109627885,4745,4745,4745,4745,0
20241024,134900,109627885,4745,4745,4745,4745,0
20241024,134800,109627885,4745,4745,4745,4745,0
20241024,134700,109627885,4745,4745,4745,4745,0
20241024,134600,109627885,4745,4745,4745,4745,0
20241024,134500,109627885,4745,4745,4745,4745,0
20241024,134400,109627885,4745,4745,4745,4745,0
20241024,134300,109627885,4745,4745,4745,4745,126
20241024,134200,109030015,4745,4745,4745,4745,0
20241024,134100,109030015,4745,4745,4745,4745,0
20241024,134000,109030015,4745,4745,4745,4745,8
20241024,133900,108992055,4745,4745,4745,4745,50
20241024,133800,108754805,4760,4760,4760,4760,0
20241024,133700,108754805,4760,4760,4760,4760,50
20241024,133600,108516805,4740,4740,4740,4740,0
20241024,133500,108516805,4740,4740,4740,4740,0
20241024,133400,108516805,4740,4740,4740,4740,0
20241024,133300,108516805,4740,4760,4760,4740,165
20241024,133200,107731705,4760,4760,4760,4760,0
20241024,133100,107731705,4760,4760,4760,4760,0
20241024,133000,107731705,4760,4760,4760,4760,8
20241024,132900,107693625,4765,4765,4765,4765,0
20241024,132800,107693625,4765,4765,4765,4765,0
20241024,132700,107693625,4765,4765,4765,4765,0
20241024,132600,107693625,4765,4765,4765,4765,0
20241024,132500,107693625,4765,4765,4765,4765,0
20241024,132400,107693625,4765,4765,4765,4765,0
20241024,132300,107693625,4765,4765,4765,4765,0
20241024,132200,107693625,4765,4765,4765,4765,0
20241024,132100,107693625,4765,4765,4765,4765,0
20241024,132000,107693625,4765,4765,4765,4765,0
20241024,131900,107693625,4765,4765,4765,4765,0
20241024,131800,107693625,4765,4765,4765,4765,0
20241024,131700,107693625,4765,4765,4765,4765,0
20241024,131600,107693625,4765,4765,4765,4765,0
20241024,131500,107693625,4765,4765,4765,4765,0
20241024,131400,107693625,4765,4765,4765,4765,0
20241024,131300,107693625,4765,4765,4765,4765,3
20241024,131200,107679330,4725,4725,4725,4725,0
20241024,131100,107679330,4725,4725,4725,4725,0
20241024,131000,107679330,4725,4745,4745,4725,661
20241024,130900,104551195,4765,4765,4765,4765,0
20241024,130800,104551195,4765,4765,4765,4765,0
20241024,130700,104551195,4765,4765,4765,4765,0
20241024,130600,104551195,4765,4765,4765,4765,0
20241024,130500,104551195,4765,4765,4765,4765,0
20241024,130400,104551195,4765,4765,4765,4765,0
20241024,130300,104551195,4765,4765,4765,4765,10
20241024,130200,104503545,4740,4740,4740,4740,0
20241024,130100,104503545,4740,4740,4740,4740,0
20241024,130000,104503545,4740,4740,4740,4740,0
20241024,125900,104503545,4740,4740,4740,4740,0
20241024,125800,104503545,4740,4745,4745,4740,785
20241024,125700,100780735,4745,4745,4745,4745,0
20241024,125600,100780735,4745,4745,4745,4745,0
20241024,125500,100780735,4745,4755,4780,4745,153
20241024,125400,100054275,4750,4750,4750,4750,0
20241024,125300,100054275,4750,4740,4750,4740,561
20241024,125200,97389595,4745,4745,4745,4745,240
20241024,125100,96250795,4750,4750,4750,4750,0
20241024,125000,96250795,4750,4750,4750,4750,0
20241024,124900,96250795,4750,4750,4750,4750,198
20241024,124800,95310295,4750,4750,4750,4750,55
20241024,124700,95049045,4750,4750,4750,4750,0
20241024,124600,95049045,4750,4750,4750,4750,470
20241024,124500,92816545,4750,4750,4750,4750,0
20241024,124400,92816545,4750,4750,4750,4750,0
20241024,124300,92816545,4750,4750,4750,4750,0
20241024,124200,92816545,4750,4755,4755,4750,33
20241024,124100,92659770,4780,4780,4780,4780,0
20241024,124000,92659770,4780,4780,4780,4780,0
20241024,123900,92659770,4780,4780,4780,4780,0
20241024,123800,92659770,4780,4780,4780,4780,32
20241024,123700,92506810,4780,4780,4780,4780,0
20241024,123600,92506810,4780,4755,4780,4755,31
20241024,123500,92359380,4755,4755,4755,4755,0
20241024,123400,92359380,4755,4755,4755,4755,800
20241024,123300,88555380,4750,4750,4750,4750,0
20241024,123200,88555380,4750,4750,4750,4750,0
20241024,123100,88555380,4750,4750,4750,4750,0
20241024,123000,88555380,4750,4750,4750,4750,0
20241024,122900,88555380,4750,4750,4750,4750,0
20241024,122800,88555380,4750,4750,4750,4750,0
20241024,122700,88555380,4750,4750,4750,4750,5
20241024,122600,88531630,4790,4790,4790,4790,0
20241024,122500,88531630,4790,4790,4790,4790,2
20241024,122400,88522050,4750,4750,4750,4750,203
20241024,122300,87557800,4755,4755,4755,4755,550
20241024,122200,84942550,4760,4760,4760,4760,0
20241024,122100,84942550,4760,4760,4760,4760,0
20241024,122000,84942550,4760,4760,4760,4760,0
20241024,121900,84942550,4760,4760,4760,4760,0
20241024,121800,84942550,4760,4760,4760,4760,0
20241024,121700,84942550,4760,4760,4760,4760,0
20241024,121600,84942550,4760,4760,4760,4760,210
20241024,121500,83942950,4750,4750,4750,4750,0
20241024,121400,83942950,4750,4750,4750,4750,0
20241024,121300,83942950,4750,4790,4790,4750,826
20241024,121200,80006975,4790,4790,4790,4790,0
20241024,121100,80006975,4790,4790,4790,4790,15
20241024,121000,79935125,4790,4790,4790,4790,145
20241024,120900,79240575,4785,4785,4785,4785,69
20241024,120800,78910410,4780,4780,4780,4780,0
20241024,120700,78910410,4780,4780,4780,4780,0
20241024,120600,78910410,4780,4780,4780,4780,110
20241024,120500,78384610,4780,4780,4780,4780,0
20241024,120400,78384610,4780,4780,4780,4780,0
20241024,120300,78384610,4780,4780,4780,4780,207
20241024,120200,77395150,4770,4770,4770,4770,0
20241024,120100,77395150,4770,4770,4770,4770,0
20241024,120000,77395150,4770,4770,4770,4770,1
20241024,115900,77390380,4770,4760,4770,4760,294
20241024,115800,75988480,4755,4755,4755,4755,34
20241024,115700,75826810,4750,4750,4750,4750,0
20241024,115600,75826810,4750,4750,4750,4750,30
20241024,115500,75684310,4750,4750,4750,4750,6
20241024,115400,75655810,4755,4755,4755,4755,0
20241024,115300,75655810,4755,4755,4755,4755,1
20241024,115200,75651055,4750,4750,4750,4750,0
20241024,115100,75651055,4750,4750,4750,4750,0
20241024,115000,75651055,4750,4750,4750,4750,0
20241024,114900,75651055,4750,4750,4750,4750,1
20241024,114800,75646305,4750,4750,4750,4750,0
20241024,114700,75646305,4750,4750,4750,4750,0
20241024,114600,75646305,4750,4750,4750,4750,132
20241024,114500,75019305,4740,4740,4740,4740,0
20241024,114400,75019305,4740,4740,4740,4740,0
20241024,114300,75019305,4740,4740,4740,4740,0
20241024,114200,75019305,4740,4740,4740,4740,0
20241024,114100,75019305,4740,4735,4740,4720,1042
20241024,114000,70092245,4740,4740,4740,4740,3
20241024,113900,70078025,4740,4740,4740,4740,374
20241024,113800,68305265,4745,4760,4760,4745,1684
20241024,113700,60305590,4755,4755,4755,4755,0
20241024,113600,60305590,4755,4755,4755,4755,0
20241024,113500,60305590,4755,4755,4755,4755,160
20241024,113400,59544790,4755,4755,4755,4755,2
20241024,113300,59535280,4755,4755,4755,4755,596
20241024,113200,56701300,4760,4760,4760,4760,0
20241024,113100,56701300,4760,4760,4760,4760,291
20241024,113000,55316140,4765,4765,4765,4765,0
20241024,112900,55316140,4765,4765,4765,4765,3
20241024,112800,55301845,4765,4765,4765,4765,5
20241024,112700,55278020,4765,4765,4765,4765,41
20241024,112600,55082655,4770,4770,4770,4770,0
20241024,112500,55082655,4770,4770,4770,4770,2
20241024,112400,55073115,4770,4770,4770,4770,0
20241024,112300,55073115,4770,4770,4770,4770,25
20241024,112200,54953865,4775,4775,4775,4775,0
20241024,112100,54953865,4775,4775,4775,4775,0
20241024,112000,54953865,4775,4775,4775,4775,0
20241024,111900,54953865,4775,4775,4775,4775,0
20241024,111800,54953865,4775,4775,4775,4775,0
20241024,111700,54953865,4775,4775,4775,4775,0
20241024,111600,54953865,4775,4775,4775,4775,1
20241024,111500,54949090,4770,4770,4770,4770,0
20241024,111400,54949090,4770,4770,4770,4770,0
20241024,111300,54949090,4770,4770,4770,4770,0
20241024,111200,54949090,4770,4770,4770,4770,1
20241024,111100,54944320,4770,4770,4770,4770,2
20241024,111000,54934780,4765,4765,4765,4765,0
20241024,110900,54934780,4765,4765,4765,4765,0
20241024,110800,54934780,4765,4765,4765,4765,0
20241024,110700,54934780,4765,4765,4765,4765,0
20241024,110600,54934780,4765,4765,4765,4765,0
20241024,110500,54934780,4765,4765,4765,4765,3
20241024,110400,54920485,4780,4780,4780,4780,0
20241024,110300,54920485,4780,4780,4780,4780,0
20241024,110200,54920485,4780,4780,4780,4780,0
20241024,110100,54920485,4780,4780,4780,4780,0
20241024,110000,54920485,4780,4780,4780,4780,0
20241024,105900,54920485,4780,4780,4780,4780,0
20241024,105800,54920485,4780,4780,4780,4780,0
20241024,105700,54920485,4780,4780,4780,4780,0
20241024,105600,54920485,4780,4780,4780,4780,0
20241024,105500,54920485,4780,4780,4780,4780,0
20241024,105400,54920485,4780,4780,4780,4780,0
20241024,105300,54920485,4780,4780,4780,4780,0
20241024,105200,54920485,4780,4780,4780,4780,0
20241024,105100,54920485,4780,4780,4780,4780,3
20241024,105000,54906145,4755,4755,4755,4755,0
20241024,104900,54906145,4755,4755,4755,4755,0
20241024,104800,54906145,4755,4755,4755,4755,0
20241024,104700,54906145,4755,4765,4765,4755,1191
20241024,104600,49240225,4765,4775,4775,4765,930
20241024,104500,44807690,4790,4790,4790,4790,0
20241024,104400,44807690,4790,4780,4790,4780,10
20241024,104300,44759820,4790,4790,4790,4790,0
20241024,104200,44759820,4790,4790,4790,4790,17
20241024,104100,44678390,4765,4765,4765,4765,0
20241024,104000,44678390,4765,4765,4765,4765,3
20241024,103900,44664095,4760,4760,4760,4760,0
20241024,103800,44664095,4760,4760,4760,4760,0
20241024,103700,44664095,4760,4760,4760,4760,0
20241024,103600,44664095,4760,4760,4760,4760,0
20241024,103500,44664095,4760,4760,4760,4760,30
20241024,103400,44521295,4760,4760,4760,4760,0
20241024,103300,44521295,4760,4760,4760,4760,0
20241024,103200,44521295,4760,4760,4760,4760,0
20241024,103100,44521295,4760,4760,4760,4760,0
20241024,103000,44521295,4760,4760,4760,4760,2
20241024,102900,44511775,4755,4755,4755,4755,0
20241024,102800,44511775,4755,4755,4755,4755,0
20241024,102700,44511775,4755,4755,4755,4755,0
20241024,102600,44511775,4755,4755,4755,4755,0
20241024,102500,44511775,4755,4770,4770,4755,800
20241024,102400,40701830,4800,4800,4800,4800,0
20241024,102300,40701830,4800,4800,4800,4800,0
20241024,102200,40701830,4800,4770,4800,4770,1004
20241024,102100,35884510,4800,4800,4800,4800,0
20241024,102000,35884510,4800,4800,4800,4800,0
20241024,101900,35884510,4800,4800,4800,4800,1
20241024,101800,35879710,4800,4800,4800,4800,0
20241024,101700,35879710,4800,4800,4800,4800,0
20241024,101600,35879710,4800,4800,4800,4800,11
20241024,101500,35826910,4800,4800,4800,4800,0
20241024,101400,35826910,4800,4800,4800,4800,0
20241024,101300,35826910,4800,4800,4800,4800,0
20241024,101200,35826910,4800,4800,4800,4800,0
20241024,101100,35826910,4800,4800,4800,4800,0
20241024,101000,35826910,4800,4800,4800,4800,0
20241024,100900,35826910,4800,4790,4800,4790,10
20241024,100800,35778955,4765,4765,4765,4765,2
20241024,100700,35769425,4760,4780,4780,4760,215
20241024,100600,34745550,4775,4775,4775,4775,0
20241024,100500,34745550,4775,4775,4775,4775,0
20241024,100400,34745550,4775,4775,4775,4775,0
20241024,100300,34745550,4775,4775,4775,4775,0
20241024,100200,34745550,4775,4775,4775,4775,0
20241024,100100,34745550,4775,4775,4775,4775,51
20241024,100000,34502025,4780,4780,4780,4780,1
20241024,095900,34497245,4815,4815,4815,4815,0
20241024,095800,34497245,4815,4815,4815,4815,0
20241024,095700,34497245,4815,4815,4815,4815,0
20241024,095600,34497245,4815,4770,4815,4765,115
20241024,095500,33948270,4770,4780,4780,4760,226
20241024,095400,32871330,4785,4785,4785,4785,50
20241024,095300,32632080,4785,4780,4785,4780,21
20241024,095200,32531695,4785,4785,4785,4785,2
20241024,095100,32522125,4795,4795,4795,4795,0
20241024,095000,32522125,4795,4795,4795,4795,3
20241024,094900,32507740,4795,4790,4795,4790,34
20241024,094800,32344865,4775,4765,4775,4765,292
20241024,094700,30952055,4765,4765,4765,4765,1
20241024,094600,30947290,4765,4770,4770,4765,200
20241024,094500,29994285,4775,4775,4775,4775,0
20241024,094400,29994285,4775,4775,4775,4775,0
20241024,094300,29994285,4775,4775,4775,4775,6
20241024,094200,29965635,4775,4775,4775,4775,1
20241024,094100,29960860,4770,4770,4770,4770,0
20241024,094000,29960860,4770,4770,4770,4760,800
20241024,093900,26151860,4755,4755,4755,4755,0
20241024,093800,26151860,4755,4755,4755,4755,0
20241024,093700,26151860,4755,4755,4755,4755,10
20241024,093600,26104310,4765,4755,4765,4755,80
20241024,093500,25723610,4750,4760,4760,4750,34
20241024,093400,25562025,4775,4775,4775,4775,0
20241024,093300,25562025,4775,4775,4775,4775,100
20241024,093200,25084525,4775,4765,4775,4750,201
20241024,093100,24127350,4740,4740,4740,4740,53
20241024,093000,23876130,4750,4755,4755,4750,529
20241024,092900,21361325,4755,4780,4785,4755,1155
20241024,092800,15850590,4780,4780,4780,4780,1
20241024,092700,15845810,4780,4780,4780,4780,1
20241024,092600,15841030,4775,4775,4780,4775,3
20241024,092500,15826700,4775,4785,4785,4775,146
20241024,092400,15129505,4785,4800,4800,4785,133
20241024,092300,14492885,4805,4815,4815,4805,72
20241024,092200,14146860,4850,4845,4850,4845,100
20241024,092100,13661870,4840,4840,4840,4840,2
20241024,092000,13652190,4810,4810,4810,4810,2
20241024,091900,13642570,4805,4805,4805,4805,0
20241024,091800,13642570,4805,4775,4930,4770,718
20241024,091700,10171215,4770,4770,4770,4770,0
20241024,091600,10171215,4770,4770,4770,4770,0
20241024,091500,10171215,4770,4775,4775,4770,220
20241024,091400,9121795,4770,4770,4770,4770,0
20241024,091300,9121795,4770,4790,4790,4770,121
20241024,091200,8544265,4800,4800,4800,4800,0
20241024,091100,8544265,4800,4800,4800,4800,0
20241024,091000,8544265,4800,4800,4800,4800,200
20241024,090900,7584265,4800,4815,4815,4800,833
20241024,090800,3579780,4815,4815,4815,4815,0
20241024,090700,3579780,4815,4820,4820,4815,230
20241024,090600,2471195,4855,4855,4855,4855,0
20241024,090500,2471195,4855,4855,4855,4855,0
20241024,090400,2471195,4855,4855,4855,4855,100
20241024,090300,1985695,4855,4855,4855,4855,100
20241024,090200,1500195,4855,4855,4855,4855,0
20241024,090100,1500195,4855,4855,4855,4855,0
20241024,090000,1500195,4855,4855,4855,4855,209