KissMeData/377330/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212700,178336300,5730,5730,5730,5730,1538
20241024,212600,178336300,5730,5730,5730,5730,0
20241024,212500,178336300,5730,5730,5730,5730,0
20241024,212400,178336300,5730,5730,5730,5730,0
20241024,212300,178336300,5730,5730,5730,5730,0
20241024,212200,178336300,5730,5730,5730,5730,0
20241024,212100,178336300,5730,5730,5730,5730,0
20241024,212000,178336300,5730,5730,5730,5730,0
20241024,211900,178336300,5730,5730,5730,5730,0
20241024,211800,178336300,5730,5730,5730,5730,0
20241024,211700,178336300,5730,5730,5730,5730,0
20241024,211600,178336300,5730,5730,5730,5730,0
20241024,211500,178336300,5730,5730,5730,5730,0
20241024,211400,178336300,5730,5730,5730,5730,0
20241024,211300,178336300,5730,5730,5730,5730,0
20241024,211200,178336300,5730,5730,5730,5730,0
20241024,211100,178336300,5730,5730,5730,5730,0
20241024,211000,178336300,5730,5730,5730,5730,0
20241024,210900,178336300,5730,5730,5730,5730,0
20241024,210800,178336300,5730,5730,5730,5730,0
20241024,210700,178336300,5730,5730,5730,5730,0
20241024,210600,178336300,5730,5730,5730,5730,0
20241024,210500,178336300,5730,5730,5730,5730,0
20241024,210400,178336300,5730,5730,5730,5730,0
20241024,210300,178336300,5730,5730,5730,5730,0
20241024,210200,178336300,5730,5730,5730,5730,0
20241024,210100,178336300,5730,5730,5730,5730,0
20241024,210000,178336300,5730,5730,5730,5730,0
20241024,205900,178336300,5730,5730,5730,5730,0
20241024,205800,178336300,5730,5730,5730,5730,0
20241024,205700,178336300,5730,5730,5730,5730,1538
20241024,205600,178336300,5730,5730,5730,5730,0
20241024,205500,178336300,5730,5730,5730,5730,0
20241024,205400,178336300,5730,5730,5730,5730,0
20241024,205300,178336300,5730,5730,5730,5730,0
20241024,205200,178336300,5730,5730,5730,5730,0
20241024,205100,178336300,5730,5730,5730,5730,0
20241024,205000,178336300,5730,5730,5730,5730,0
20241024,204900,178336300,5730,5730,5730,5730,0
20241024,204800,178336300,5730,5730,5730,5730,0
20241024,204700,178336300,5730,5730,5730,5730,0
20241024,204600,178336300,5730,5730,5730,5730,0
20241024,204500,178336300,5730,5730,5730,5730,0
20241024,204400,178336300,5730,5730,5730,5730,0
20241024,204300,178336300,5730,5730,5730,5730,0
20241024,204200,178336300,5730,5730,5730,5730,0
20241024,204100,178336300,5730,5730,5730,5730,0
20241024,204000,178336300,5730,5730,5730,5730,0
20241024,203900,178336300,5730,5730,5730,5730,0
20241024,203800,178336300,5730,5730,5730,5730,0
20241024,203700,178336300,5730,5730,5730,5730,0
20241024,203600,178336300,5730,5730,5730,5730,0
20241024,203500,178336300,5730,5730,5730,5730,0
20241024,203400,178336300,5730,5730,5730,5730,0
20241024,203300,178336300,5730,5730,5730,5730,0
20241024,203200,178336300,5730,5730,5730,5730,0
20241024,203100,178336300,5730,5730,5730,5730,0
20241024,203000,178336300,5730,5730,5730,5730,0
20241024,202900,178336300,5730,5730,5730,5730,0
20241024,202800,178336300,5730,5730,5730,5730,0
20241024,202700,178336300,5730,5730,5730,5730,1538
20241024,202600,178336300,5730,5730,5730,5730,0
20241024,202500,178336300,5730,5730,5730,5730,0
20241024,202400,178336300,5730,5730,5730,5730,0
20241024,202300,178336300,5730,5730,5730,5730,0
20241024,202200,178336300,5730,5730,5730,5730,0
20241024,202100,178336300,5730,5730,5730,5730,0
20241024,202000,178336300,5730,5730,5730,5730,0
20241024,201900,178336300,5730,5730,5730,5730,0
20241024,201800,178336300,5730,5730,5730,5730,0
20241024,201700,178336300,5730,5730,5730,5730,0
20241024,201600,178336300,5730,5730,5730,5730,0
20241024,201500,178336300,5730,5730,5730,5730,0
20241024,201400,178336300,5730,5730,5730,5730,0
20241024,201300,178336300,5730,5730,5730,5730,0
20241024,201200,178336300,5730,5730,5730,5730,0
20241024,201100,178336300,5730,5730,5730,5730,0
20241024,201000,178336300,5730,5730,5730,5730,0
20241024,200900,178336300,5730,5730,5730,5730,0
20241024,200800,178336300,5730,5730,5730,5730,0
20241024,200700,178336300,5730,5730,5730,5730,0
20241024,200600,178336300,5730,5730,5730,5730,0
20241024,200500,178336300,5730,5730,5730,5730,0
20241024,200400,178336300,5730,5730,5730,5730,0
20241024,200300,178336300,5730,5730,5730,5730,0
20241024,200200,178336300,5730,5730,5730,5730,0
20241024,200100,178336300,5730,5730,5730,5730,0
20241024,200000,178336300,5730,5730,5730,5730,0
20241024,195900,178336300,5730,5730,5730,5730,0
20241024,195800,178336300,5730,5730,5730,5730,0
20241024,195700,178336300,5730,5730,5730,5730,1538
20241024,195600,178336300,5730,5730,5730,5730,0
20241024,195500,178336300,5730,5730,5730,5730,0
20241024,195400,178336300,5730,5730,5730,5730,0
20241024,195300,178336300,5730,5730,5730,5730,0
20241024,195200,178336300,5730,5730,5730,5730,0
20241024,195100,178336300,5730,5730,5730,5730,0
20241024,195000,178336300,5730,5730,5730,5730,0
20241024,194900,178336300,5730,5730,5730,5730,0
20241024,194800,178336300,5730,5730,5730,5730,0
20241024,194700,178336300,5730,5730,5730,5730,0
20241024,194600,178336300,5730,5730,5730,5730,0
20241024,194500,178336300,5730,5730,5730,5730,0
20241024,194400,178336300,5730,5730,5730,5730,0
20241024,194300,178336300,5730,5730,5730,5730,0
20241024,194200,178336300,5730,5730,5730,5730,0
20241024,194100,178336300,5730,5730,5730,5730,0
20241024,194000,178336300,5730,5730,5730,5730,0
20241024,193900,178336300,5730,5730,5730,5730,0
20241024,193800,178336300,5730,5730,5730,5730,0
20241024,193700,178336300,5730,5730,5730,5730,0
20241024,193600,178336300,5730,5730,5730,5730,0
20241024,193500,178336300,5730,5730,5730,5730,0
20241024,193400,178336300,5730,5730,5730,5730,0
20241024,193300,178336300,5730,5730,5730,5730,0
20241024,193200,178336300,5730,5730,5730,5730,0
20241024,193100,178336300,5730,5730,5730,5730,0
20241024,193000,178336300,5730,5730,5730,5730,0
20241024,192900,178336300,5730,5730,5730,5730,0
20241024,192800,178336300,5730,5730,5730,5730,0
20241024,192700,178336300,5730,5730,5730,5730,1538
20241024,192600,178336300,5730,5730,5730,5730,0
20241024,192500,178336300,5730,5730,5730,5730,0
20241024,192400,178336300,5730,5730,5730,5730,0
20241024,192300,178336300,5730,5730,5730,5730,0
20241024,192200,178336300,5730,5730,5730,5730,0
20241024,192100,178336300,5730,5730,5730,5730,0
20241024,192000,178336300,5730,5730,5730,5730,0
20241024,191900,178336300,5730,5730,5730,5730,0
20241024,191800,178336300,5730,5730,5730,5730,0
20241024,191700,178336300,5730,5730,5730,5730,0
20241024,191600,178336300,5730,5730,5730,5730,0
20241024,191500,178336300,5730,5730,5730,5730,0
20241024,191400,178336300,5730,5730,5730,5730,0
20241024,191300,178336300,5730,5730,5730,5730,0
20241024,191200,178336300,5730,5730,5730,5730,0
20241024,191100,178336300,5730,5730,5730,5730,0
20241024,191000,178336300,5730,5730,5730,5730,0
20241024,190900,178336300,5730,5730,5730,5730,0
20241024,190800,178336300,5730,5730,5730,5730,0
20241024,190700,178336300,5730,5730,5730,5730,0
20241024,190600,178336300,5730,5730,5730,5730,0
20241024,190500,178336300,5730,5730,5730,5730,0
20241024,190400,178336300,5730,5730,5730,5730,0
20241024,190300,178336300,5730,5730,5730,5730,0
20241024,190200,178336300,5730,5730,5730,5730,0
20241024,190100,178336300,5730,5730,5730,5730,0
20241024,190000,178336300,5730,5730,5730,5730,0
20241024,185900,178336300,5730,5730,5730,5730,0
20241024,185800,178336300,5730,5730,5730,5730,0
20241024,185700,178336300,5730,5730,5730,5730,1538
20241024,185600,178336300,5730,5730,5730,5730,0
20241024,185500,178336300,5730,5730,5730,5730,0
20241024,185400,178336300,5730,5730,5730,5730,0
20241024,185300,178336300,5730,5730,5730,5730,0
20241024,185200,178336300,5730,5730,5730,5730,0
20241024,185100,178336300,5730,5730,5730,5730,0
20241024,185000,178336300,5730,5730,5730,5730,0
20241024,184900,178336300,5730,5730,5730,5730,0
20241024,184800,178336300,5730,5730,5730,5730,0
20241024,184700,178336300,5730,5730,5730,5730,0
20241024,184600,178336300,5730,5730,5730,5730,0
20241024,184500,178336300,5730,5730,5730,5730,0
20241024,184400,178336300,5730,5730,5730,5730,0
20241024,184300,178336300,5730,5730,5730,5730,0
20241024,184200,178336300,5730,5730,5730,5730,0
20241024,184100,178336300,5730,5730,5730,5730,0
20241024,184000,178336300,5730,5730,5730,5730,0
20241024,183900,178336300,5730,5730,5730,5730,0
20241024,183800,178336300,5730,5730,5730,5730,0
20241024,183700,178336300,5730,5730,5730,5730,0
20241024,183600,178336300,5730,5730,5730,5730,0
20241024,183500,178336300,5730,5730,5730,5730,0
20241024,183400,178336300,5730,5730,5730,5730,0
20241024,183300,178336300,5730,5730,5730,5730,0
20241024,183200,178336300,5730,5730,5730,5730,0
20241024,183100,178336300,5730,5730,5730,5730,0
20241024,183000,178336300,5730,5730,5730,5730,0
20241024,182900,178336300,5730,5730,5730,5730,0
20241024,182800,178336300,5730,5730,5730,5730,0
20241024,182700,178336300,5730,5730,5730,5730,1538
20241024,182600,178336300,5730,5730,5730,5730,0
20241024,182500,178336300,5730,5730,5730,5730,0
20241024,182400,178336300,5730,5730,5730,5730,0
20241024,182300,178336300,5730,5730,5730,5730,0
20241024,182200,178336300,5730,5730,5730,5730,0
20241024,182100,178336300,5730,5730,5730,5730,0
20241024,182000,178336300,5730,5730,5730,5730,0
20241024,181900,178336300,5730,5730,5730,5730,0
20241024,181800,178336300,5730,5730,5730,5730,0
20241024,181700,178336300,5730,5730,5730,5730,0
20241024,181600,178336300,5730,5730,5730,5730,0
20241024,181500,178336300,5730,5730,5730,5730,0
20241024,181400,178336300,5730,5730,5730,5730,0
20241024,181300,178336300,5730,5730,5730,5730,0
20241024,181200,178336300,5730,5730,5730,5730,0
20241024,181100,178336300,5730,5730,5730,5730,0
20241024,181000,178336300,5730,5730,5730,5730,0
20241024,180900,178336300,5730,5730,5730,5730,0
20241024,180800,178336300,5730,5730,5730,5730,0
20241024,180700,178336300,5730,5730,5730,5730,0
20241024,180600,178336300,5730,5730,5730,5730,0
20241024,180500,178336300,5730,5730,5730,5730,0
20241024,180400,178336300,5730,5730,5730,5730,0
20241024,180300,178336300,5730,5730,5730,5730,0
20241024,180200,178336300,5730,5730,5730,5730,0
20241024,180100,178336300,5730,5730,5730,5730,0
20241024,180000,178336300,5730,5730,5730,5730,0
20241024,175900,178336300,5730,5730,5730,5730,0
20241024,175800,178336300,5730,5730,5730,5730,0
20241024,175700,178336300,5730,5730,5730,5730,1538
20241024,175600,178336300,5730,5730,5730,5730,0
20241024,175500,178336300,5730,5730,5730,5730,0
20241024,175400,178336300,5730,5730,5730,5730,0
20241024,175300,178336300,5730,5730,5730,5730,0
20241024,175200,178336300,5730,5730,5730,5730,0
20241024,175100,178336300,5730,5730,5730,5730,0
20241024,175000,178336300,5730,5730,5730,5730,0
20241024,174900,178336300,5730,5730,5730,5730,0
20241024,174800,178336300,5730,5730,5730,5730,0
20241024,174700,178336300,5730,5730,5730,5730,0
20241024,174600,178336300,5730,5730,5730,5730,0
20241024,174500,178336300,5730,5730,5730,5730,0
20241024,174400,178336300,5730,5730,5730,5730,0
20241024,174300,178336300,5730,5730,5730,5730,0
20241024,174200,178336300,5730,5730,5730,5730,0
20241024,174100,178336300,5730,5730,5730,5730,0
20241024,174000,178336300,5730,5730,5730,5730,0
20241024,173900,178336300,5730,5730,5730,5730,0
20241024,173800,178336300,5730,5730,5730,5730,0
20241024,173700,178336300,5730,5730,5730,5730,0
20241024,173600,178336300,5730,5730,5730,5730,0
20241024,173500,178336300,5730,5730,5730,5730,0
20241024,173400,178336300,5730,5730,5730,5730,0
20241024,173300,178336300,5730,5730,5730,5730,0
20241024,173200,178336300,5730,5730,5730,5730,0
20241024,173100,178336300,5730,5730,5730,5730,0
20241024,173000,178336300,5730,5730,5730,5730,0
20241024,172900,178336300,5730,5730,5730,5730,0
20241024,172800,178336300,5730,5730,5730,5730,0
20241024,172700,178336300,5730,5730,5730,5730,1538
20241024,172600,178336300,5730,5730,5730,5730,0
20241024,172500,178336300,5730,5730,5730,5730,0
20241024,172400,178336300,5730,5730,5730,5730,0
20241024,172300,178336300,5730,5730,5730,5730,0
20241024,172200,178336300,5730,5730,5730,5730,0
20241024,172100,178336300,5730,5730,5730,5730,0
20241024,172000,178336300,5730,5730,5730,5730,0
20241024,171900,178336300,5730,5730,5730,5730,0
20241024,171800,178336300,5730,5730,5730,5730,0
20241024,171700,178336300,5730,5730,5730,5730,0
20241024,171600,178336300,5730,5730,5730,5730,0
20241024,171500,178336300,5730,5730,5730,5730,0
20241024,171400,178336300,5730,5730,5730,5730,0
20241024,171300,178336300,5730,5730,5730,5730,0
20241024,171200,178336300,5730,5730,5730,5730,0
20241024,171100,178336300,5730,5730,5730,5730,0
20241024,171000,178336300,5730,5730,5730,5730,0
20241024,170900,178336300,5730,5730,5730,5730,0
20241024,170800,178336300,5730,5730,5730,5730,0
20241024,170700,178336300,5730,5730,5730,5730,0
20241024,170600,178336300,5730,5730,5730,5730,0
20241024,170500,178336300,5730,5730,5730,5730,0
20241024,170400,178336300,5730,5730,5730,5730,0
20241024,170300,178336300,5730,5730,5730,5730,0
20241024,170200,178336300,5730,5730,5730,5730,0
20241024,170100,178336300,5730,5730,5730,5730,0
20241024,170000,178336300,5730,5730,5730,5730,0
20241024,165900,178336300,5730,5730,5730,5730,0
20241024,165800,178336300,5730,5730,5730,5730,0
20241024,165700,178336300,5730,5730,5730,5730,1538
20241024,165600,178336300,5730,5730,5730,5730,0
20241024,165500,178336300,5730,5730,5730,5730,0
20241024,165400,178336300,5730,5730,5730,5730,0
20241024,165300,178336300,5730,5730,5730,5730,0
20241024,165200,178336300,5730,5730,5730,5730,0
20241024,165100,178336300,5730,5730,5730,5730,0
20241024,165000,178336300,5730,5730,5730,5730,0
20241024,164900,178336300,5730,5730,5730,5730,0
20241024,164800,178336300,5730,5730,5730,5730,0
20241024,164700,178336300,5730,5730,5730,5730,0
20241024,164600,178336300,5730,5730,5730,5730,0
20241024,164500,178336300,5730,5730,5730,5730,0
20241024,164400,178336300,5730,5730,5730,5730,0
20241024,164300,178336300,5730,5730,5730,5730,0
20241024,164200,178336300,5730,5730,5730,5730,0
20241024,164100,178336300,5730,5730,5730,5730,0
20241024,164000,178336300,5730,5730,5730,5730,0
20241024,163900,178336300,5730,5730,5730,5730,0
20241024,163800,178336300,5730,5730,5730,5730,0
20241024,163700,178336300,5730,5730,5730,5730,0
20241024,163600,178336300,5730,5730,5730,5730,0
20241024,163500,178336300,5730,5730,5730,5730,0
20241024,163400,178336300,5730,5730,5730,5730,0
20241024,163300,178336300,5730,5730,5730,5730,0
20241024,163200,178336300,5730,5730,5730,5730,0
20241024,163100,178336300,5730,5730,5730,5730,0
20241024,163000,178336300,5730,5730,5730,5730,0
20241024,162900,178336300,5730,5730,5730,5730,0
20241024,162800,178336300,5730,5730,5730,5730,0
20241024,162700,178336300,5730,5730,5730,5730,1538
20241024,162600,178336300,5730,5730,5730,5730,0
20241024,162500,178336300,5730,5730,5730,5730,0
20241024,162400,178336300,5730,5730,5730,5730,0
20241024,162300,178336300,5730,5730,5730,5730,0
20241024,162200,178336300,5730,5730,5730,5730,0
20241024,162100,178336300,5730,5730,5730,5730,0
20241024,162000,178336300,5730,5730,5730,5730,0
20241024,161900,178336300,5730,5730,5730,5730,0
20241024,161800,178336300,5730,5730,5730,5730,0
20241024,161700,178336300,5730,5730,5730,5730,0
20241024,161600,178336300,5730,5730,5730,5730,0
20241024,161500,178336300,5730,5730,5730,5730,0
20241024,161400,178336300,5730,5730,5730,5730,0
20241024,161300,178336300,5730,5730,5730,5730,0
20241024,161200,178336300,5730,5730,5730,5730,0
20241024,161100,178336300,5730,5730,5730,5730,0
20241024,161000,178336300,5730,5730,5730,5730,0
20241024,160900,178336300,5730,5730,5730,5730,0
20241024,160800,178336300,5730,5730,5730,5730,0
20241024,160700,178336300,5730,5730,5730,5730,0
20241024,160600,178336300,5730,5730,5730,5730,0
20241024,160500,178336300,5730,5730,5730,5730,0
20241024,160400,178336300,5730,5730,5730,5730,0
20241024,160300,178336300,5730,5730,5730,5730,0
20241024,160200,178336300,5730,5730,5730,5730,0
20241024,160100,178336300,5730,5730,5730,5730,0
20241024,160000,178336300,5730,5730,5730,5730,0
20241024,155900,178336300,5730,5730,5730,5730,0
20241024,155800,178336300,5730,5730,5730,5730,0
20241024,155700,178336300,5730,5730,5730,5730,1538
20241024,155600,178336300,5730,5730,5730,5730,0
20241024,155500,178336300,5730,5730,5730,5730,0
20241024,155400,178336300,5730,5730,5730,5730,0
20241024,155300,178336300,5730,5730,5730,5730,0
20241024,155200,178336300,5730,5730,5730,5730,0
20241024,155100,178336300,5730,5730,5730,5730,0
20241024,155000,178336300,5730,5730,5730,5730,0
20241024,154900,178336300,5730,5730,5730,5730,0
20241024,154800,178336300,5730,5730,5730,5730,0
20241024,154700,178336300,5730,5730,5730,5730,0
20241024,154600,178336300,5730,5730,5730,5730,0
20241024,154500,178336300,5730,5730,5730,5730,0
20241024,154400,178336300,5730,5730,5730,5730,0
20241024,154300,178336300,5730,5730,5730,5730,0
20241024,154200,178336300,5730,5730,5730,5730,0
20241024,154100,178336300,5730,5730,5730,5730,0
20241024,154000,178336300,5730,5730,5730,5730,0
20241024,153900,178336300,5730,5730,5730,5730,0
20241024,153800,178336300,5730,5730,5730,5730,0
20241024,153700,178336300,5730,5730,5730,5730,0
20241024,153600,178336300,5730,5730,5730,5730,0
20241024,153500,178336300,5730,5730,5730,5730,0
20241024,153400,178336300,5730,5730,5730,5730,0
20241024,153300,178336300,5730,5730,5730,5730,0
20241024,153200,178336300,5730,5730,5730,5730,0
20241024,153100,178336300,5730,5730,5730,5730,0
20241024,153000,178336300,5730,5730,5730,5730,1538
20241024,152900,169523560,5790,5790,5790,5790,0
20241024,152800,169523560,5790,5790,5790,5790,0
20241024,152700,169523560,5790,5790,5790,5790,0
20241024,152600,169523560,5790,5790,5790,5790,0
20241024,152500,169523560,5790,5790,5790,5790,0
20241024,152400,169523560,5790,5790,5790,5790,0
20241024,152300,169523560,5790,5790,5790,5790,0
20241024,152200,169523560,5790,5790,5790,5790,0
20241024,152100,169523560,5790,5790,5790,5790,0
20241024,152000,169523560,5790,5790,5790,5790,0
20241024,151900,169523560,5790,5790,5790,5740,248
20241024,151800,168098350,5790,5790,5790,5790,500
20241024,151700,165203350,5790,5780,5790,5780,273
20241024,151600,163625370,5780,5780,5780,5780,5
20241024,151500,163596470,5780,5790,5790,5740,511
20241024,151400,160658960,5790,5780,5790,5780,270
20241024,151300,159098270,5780,5780,5780,5780,0
20241024,151200,159098270,5780,5780,5780,5770,9
20241024,151100,159046310,5780,5780,5780,5780,0
20241024,151000,159046310,5780,5770,5780,5770,15
20241024,150900,158959720,5780,5770,5780,5770,64
20241024,150800,158590360,5770,5760,5770,5760,16
20241024,150700,158498190,5770,5760,5770,5760,93
20241024,150600,157962400,5760,5760,5760,5750,38
20241024,150500,157743880,5750,5750,5770,5750,129
20241024,150400,157001600,5760,5760,5760,5760,50
20241024,150300,156713600,5760,5760,5760,5760,0
20241024,150200,156713600,5760,5750,5760,5750,5
20241024,150100,156684810,5760,5750,5760,5750,122
20241024,150000,155983280,5760,5760,5760,5760,16
20241024,145900,155891120,5760,5760,5760,5760,1
20241024,145800,155885360,5760,5760,5760,5760,10
20241024,145700,155827760,5770,5760,5770,5760,20
20241024,145600,155712540,5760,5740,5760,5740,6
20241024,145500,155678080,5770,5750,5770,5750,281
20241024,145400,154062020,5750,5750,5750,5750,0
20241024,145300,154062020,5750,5740,5750,5740,190
20241024,145200,152971380,5750,5750,5750,5740,138
20241024,145100,152178510,5750,5750,5750,5750,98
20241024,145000,151615010,5750,5740,5750,5740,349
20241024,144900,149611520,5740,5750,5750,5740,201
20241024,144800,148457770,5740,5740,5740,5740,214
20241024,144700,147229410,5730,5730,5740,5730,135
20241024,144600,146455840,5740,5740,5740,5740,0
20241024,144500,146455840,5740,5740,5740,5740,22
20241024,144400,146329560,5730,5750,5750,5730,94
20241024,144300,145790100,5740,5740,5750,5740,557
20241024,144200,142592910,5740,5730,5740,5730,312
20241024,144100,140804190,5730,5730,5740,5730,290
20241024,144000,139140750,5730,5720,5730,5720,245
20241024,143900,137737920,5720,5760,5760,5720,174
20241024,143800,136742190,5720,5710,5720,5710,507
20241024,143700,133846030,5720,5740,5740,5680,1588
20241024,143600,124786030,5760,5760,5760,5740,268
20241024,143500,123247470,5770,5740,5770,5740,27
20241024,143400,123092150,5750,5750,5750,5750,140
20241024,143300,122287150,5740,5770,5770,5740,146
20241024,143200,121447760,5770,5800,5800,5760,433
20241024,143100,118952050,5780,5800,5800,5780,155
20241024,143000,118053090,5800,5780,5800,5780,117
20241024,142900,117374730,5800,5800,5800,5800,0
20241024,142800,117374730,5800,5760,5800,5760,290
20241024,142700,115704290,5760,5800,5810,5760,448
20241024,142600,113121370,5810,5810,5810,5810,0
20241024,142500,113121370,5810,5810,5810,5780,118
20241024,142400,112438940,5780,5780,5810,5780,217
20241024,142300,111183800,5790,5820,5820,5790,274
20241024,142200,109595880,5830,5820,5830,5820,63
20241024,142100,109228700,5820,5820,5820,5820,0
20241024,142000,109228700,5820,5820,5820,5820,0
20241024,141900,109228700,5820,5820,5820,5820,1
20241024,141800,109222880,5800,5800,5800,5800,0
20241024,141700,109222880,5800,5840,5840,5790,2061
20241024,141600,97264090,5850,5850,5850,5850,0
20241024,141500,97264090,5850,5850,5860,5850,218
20241024,141400,95988780,5850,5850,5850,5850,0
20241024,141300,95988780,5850,5860,5860,5850,10
20241024,141200,95930270,5850,5850,5850,5850,2
20241024,141100,95918570,5870,5870,5870,5870,0
20241024,141000,95918570,5870,5870,5870,5870,0
20241024,140900,95918570,5870,5870,5870,5870,0
20241024,140800,95918570,5870,5870,5870,5870,7
20241024,140700,95877480,5870,5870,5870,5870,0
20241024,140600,95877480,5870,5870,5870,5870,0
20241024,140500,95877480,5870,5870,5870,5870,0
20241024,140400,95877480,5870,5870,5870,5870,0
20241024,140300,95877480,5870,5870,5870,5870,0
20241024,140200,95877480,5870,5870,5870,5870,0
20241024,140100,95877480,5870,5870,5870,5870,0
20241024,140000,95877480,5870,5870,5870,5870,0
20241024,135900,95877480,5870,5870,5870,5870,0
20241024,135800,95877480,5870,5860,5870,5860,4
20241024,135700,95854010,5870,5870,5870,5870,0
20241024,135600,95854010,5870,5870,5870,5870,0
20241024,135500,95854010,5870,5870,5870,5870,0
20241024,135400,95854010,5870,5870,5870,5870,3
20241024,135300,95836400,5870,5870,5870,5870,1
20241024,135200,95830530,5840,5870,5870,5840,180
20241024,135100,94775780,5850,5850,5850,5850,0
20241024,135000,94775780,5850,5850,5850,5850,0
20241024,134900,94775780,5850,5850,5870,5850,272
20241024,134800,93184560,5870,5870,5870,5870,5
20241024,134700,93155210,5880,5880,5880,5880,0
20241024,134600,93155210,5880,5880,5880,5880,0
20241024,134500,93155210,5880,5850,5880,5850,11
20241024,134400,93090800,5850,5850,5850,5850,150
20241024,134300,92213300,5850,5850,5850,5850,0
20241024,134200,92213300,5850,5850,5850,5840,41
20241024,134100,91973550,5850,5850,5850,5850,0
20241024,134000,91973550,5850,5850,5850,5850,34
20241024,133900,91774650,5850,5840,5850,5840,14
20241024,133800,91692800,5850,5840,5850,5840,4
20241024,133700,91669420,5850,5850,5850,5850,0
20241024,133600,91669420,5850,5850,5850,5850,5
20241024,133500,91640170,5850,5850,5850,5850,11
20241024,133400,91575820,5850,5840,5850,5840,374
20241024,133300,89391550,5850,5850,5850,5850,112
20241024,133200,88736350,5840,5840,5850,5840,80
20241024,133100,88268820,5850,5840,5850,5840,66
20241024,133000,87883270,5850,5840,5850,5840,119
20241024,132900,87188090,5850,5820,5850,5820,416
20241024,132800,84762870,5810,5880,5880,5810,2684
20241024,132700,69089590,5890,5890,5890,5890,0
20241024,132600,69089590,5890,5920,5920,5890,1007
20241024,132500,63145160,5930,5920,5930,5920,7
20241024,132400,63103700,5930,5940,5940,5930,6
20241024,132300,63068100,5920,5940,5940,5920,7
20241024,132200,63026540,5940,5940,5940,5940,0
20241024,132100,63026540,5940,5940,5940,5940,0
20241024,132000,63026540,5940,5940,5940,5940,0
20241024,131900,63026540,5940,5940,5940,5940,0
20241024,131800,63026540,5940,5940,5940,5940,0
20241024,131700,63026540,5940,5940,5940,5940,0
20241024,131600,63026540,5940,5940,5940,5940,0
20241024,131500,63026540,5940,5940,5940,5940,0
20241024,131400,63026540,5940,5940,5940,5940,2
20241024,131300,63014660,5940,5940,5940,5940,0
20241024,131200,63014660,5940,5940,5940,5940,0
20241024,131100,63014660,5940,5940,5940,5940,0
20241024,131000,63014660,5940,5940,5940,5930,57
20241024,130900,62676520,5940,5940,5940,5940,1
20241024,130800,62670580,5910,5910,5910,5910,0
20241024,130700,62670580,5910,5920,5920,5910,20
20241024,130600,62552370,5950,5950,5950,5950,0
20241024,130500,62552370,5950,5950,5950,5950,0
20241024,130400,62552370,5950,5950,5950,5950,0
20241024,130300,62552370,5950,5950,5950,5950,0
20241024,130200,62552370,5950,5950,5950,5950,2
20241024,130100,62540470,5960,5960,5960,5960,0
20241024,130000,62540470,5960,5960,5960,5960,0
20241024,125900,62540470,5960,5960,5960,5960,0
20241024,125800,62540470,5960,5960,5960,5960,0
20241024,125700,62540470,5960,5960,5960,5960,0
20241024,125600,62540470,5960,5960,5960,5960,1
20241024,125500,62534510,5910,5960,5960,5910,511
20241024,125400,59508720,5960,5960,5960,5960,9
20241024,125300,59455080,5960,5960,5960,5960,3
20241024,125200,59437200,5940,5940,5940,5940,71
20241024,125100,59015460,5960,5960,5960,5960,0
20241024,125000,59015460,5960,5960,5960,5960,1
20241024,124900,59009500,5940,5940,5940,5940,10
20241024,124800,58950100,5960,5960,5960,5960,1
20241024,124700,58944140,5950,5960,5960,5950,10
20241024,124600,58884610,5970,5970,5970,5970,0
20241024,124500,58884610,5970,5970,5970,5970,0
20241024,124400,58884610,5970,5970,5970,5970,0
20241024,124300,58884610,5970,5970,5970,5970,0
20241024,124200,58884610,5970,5960,5970,5960,5
20241024,124100,58854790,5960,5970,5970,5960,13
20241024,124000,58777260,5970,5970,5970,5970,0
20241024,123900,58777260,5970,5970,5970,5970,2
20241024,123800,58765320,5970,5970,5970,5970,0
20241024,123700,58765320,5970,5970,5970,5970,2
20241024,123600,58753380,5950,5960,5970,5950,26
20241024,123500,58598510,5970,5970,5970,5970,2
20241024,123400,58586570,5910,5990,5990,5910,1671
20241024,123300,48685940,5990,5990,5990,5990,1
20241024,123200,48679950,5990,5990,5990,5990,0
20241024,123100,48679950,5990,5990,5990,5990,0
20241024,123000,48679950,5990,5990,5990,5990,0
20241024,122900,48679950,5990,5990,5990,5990,0
20241024,122800,48679950,5990,5990,5990,5990,0
20241024,122700,48679950,5990,5990,5990,5990,1
20241024,122600,48673960,5980,5970,5990,5950,164
20241024,122500,47696010,5980,5980,5980,5980,11
20241024,122400,47630230,5990,5990,5990,5990,0
20241024,122300,47630230,5990,5990,5990,5990,2
20241024,122200,47618250,5960,5990,5990,5960,277
20241024,122100,45963210,5990,5990,5990,5990,0
20241024,122000,45963210,5990,5990,5990,5990,0
20241024,121900,45963210,5990,5990,5990,5990,0
20241024,121800,45963210,5990,5980,5990,5980,3
20241024,121700,45945250,5990,5990,5990,5990,0
20241024,121600,45945250,5990,5990,5990,5990,0
20241024,121500,45945250,5990,5990,5990,5990,0
20241024,121400,45945250,5990,5990,5990,5990,0
20241024,121300,45945250,5990,5990,5990,5990,0
20241024,121200,45945250,5990,5990,5990,5990,0
20241024,121100,45945250,5990,5990,5990,5990,2
20241024,121000,45933270,5990,5990,5990,5990,0
20241024,120900,45933270,5990,5990,5990,5990,0
20241024,120800,45933270,5990,5990,5990,5990,0
20241024,120700,45933270,5990,5990,5990,5990,0
20241024,120600,45933270,5990,5990,5990,5990,0
20241024,120500,45933270,5990,5990,5990,5990,0
20241024,120400,45933270,5990,5990,5990,5990,1
20241024,120300,45927280,5980,5980,5980,5980,1
20241024,120200,45921300,5990,5990,5990,5990,0
20241024,120100,45921300,5990,5990,5990,5990,1
20241024,120000,45915310,5970,5970,5970,5970,0
20241024,115900,45915310,5970,5970,5970,5970,0
20241024,115800,45915310,5970,5980,5980,5970,119
20241024,115700,45204840,5990,5990,5990,5990,0
20241024,115600,45204840,5990,5990,5990,5990,0
20241024,115500,45204840,5990,5970,5990,5970,2
20241024,115400,45192880,5990,5990,5990,5990,0
20241024,115300,45192880,5990,5990,5990,5990,0
20241024,115200,45192880,5990,5990,5990,5990,0
20241024,115100,45192880,5990,5990,5990,5990,0
20241024,115000,45192880,5990,5990,5990,5990,0
20241024,114900,45192880,5990,5990,5990,5990,0
20241024,114800,45192880,5990,5990,5990,5990,0
20241024,114700,45192880,5990,5990,5990,5990,0
20241024,114600,45192880,5990,5990,5990,5990,0
20241024,114500,45192880,5990,5990,5990,5990,0
20241024,114400,45192880,5990,5990,5990,5990,0
20241024,114300,45192880,5990,5990,5990,5990,0
20241024,114200,45192880,5990,5990,5990,5990,0
20241024,114100,45192880,5990,5990,5990,5990,0
20241024,114000,45192880,5990,5990,5990,5990,0
20241024,113900,45192880,5990,5990,5990,5990,0
20241024,113800,45192880,5990,5990,5990,5990,0
20241024,113700,45192880,5990,5990,5990,5990,0
20241024,113600,45192880,5990,5990,5990,5980,5
20241024,113500,45162950,5980,5980,5980,5980,4
20241024,113400,45139030,5990,5990,5990,5990,0
20241024,113300,45139030,5990,5990,5990,5990,0
20241024,113200,45139030,5990,5990,5990,5990,0
20241024,113100,45139030,5990,5990,5990,5990,0
20241024,113000,45139030,5990,5990,5990,5990,0
20241024,112900,45139030,5990,5990,5990,5990,0
20241024,112800,45139030,5990,5990,5990,5990,0
20241024,112700,45139030,5990,5990,5990,5990,1
20241024,112600,45133040,5990,5990,5990,5990,0
20241024,112500,45133040,5990,5990,5990,5990,0
20241024,112400,45133040,5990,5980,5990,5980,18
20241024,112300,45025380,5980,5980,5980,5980,0
20241024,112200,45025380,5980,5980,5980,5980,0
20241024,112100,45025380,5980,5980,5980,5980,0
20241024,112000,45025380,5980,5980,5980,5980,0
20241024,111900,45025380,5980,5980,5980,5980,0
20241024,111800,45025380,5980,5980,5980,5980,0
20241024,111700,45025380,5980,5980,5980,5980,0
20241024,111600,45025380,5980,5980,5980,5980,1
20241024,111500,45019400,5980,5980,5980,5980,4
20241024,111400,44995480,5980,5980,5980,5980,0
20241024,111300,44995480,5980,5980,5980,5980,0
20241024,111200,44995480,5980,5980,5980,5980,0
20241024,111100,44995480,5980,5980,5980,5980,2
20241024,111000,44983520,5970,5970,5970,5970,0
20241024,110900,44983520,5970,5970,5970,5970,5
20241024,110800,44953670,5980,5980,5980,5980,0
20241024,110700,44953670,5980,5980,5980,5980,2
20241024,110600,44941710,5980,5980,5980,5980,0
20241024,110500,44941710,5980,5980,5980,5980,0
20241024,110400,44941710,5980,5980,5980,5980,0
20241024,110300,44941710,5980,5960,5980,5960,40
20241024,110200,44702870,5950,5950,5950,5950,125
20241024,110100,43959120,5950,5950,5950,5950,1
20241024,110000,43953170,5940,5940,5940,5940,14
20241024,105900,43870010,5940,5950,5950,5940,20
20241024,105800,43751120,5970,5970,5970,5970,0
20241024,105700,43751120,5970,5970,5970,5970,0
20241024,105600,43751120,5970,5970,5970,5970,0
20241024,105500,43751120,5970,5960,5970,5960,2
20241024,105400,43739190,5960,5960,5960,5960,0
20241024,105300,43739190,5960,5960,5960,5960,10
20241024,105200,43679590,5960,5960,5960,5960,0
20241024,105100,43679590,5960,5960,5960,5960,0
20241024,105000,43679590,5960,5960,5960,5960,9
20241024,104900,43625950,5930,5960,5960,5930,405
20241024,104800,41222070,5960,5960,5960,5960,0
20241024,104700,41222070,5960,5960,5960,5960,2
20241024,104600,41210150,5970,5970,5970,5970,4
20241024,104500,41186270,5970,5940,5970,5940,49
20241024,104400,40895160,5950,5950,5950,5940,72
20241024,104300,40466880,5950,5950,5950,5950,0
20241024,104200,40466880,5950,5960,5960,5950,170
20241024,104100,39454780,5970,5970,5970,5970,0
20241024,104000,39454780,5970,5970,5970,5970,0
20241024,103900,39454780,5970,5970,5970,5970,0
20241024,103800,39454780,5970,5970,5970,5970,0
20241024,103700,39454780,5970,5970,5970,5970,1
20241024,103600,39448810,5960,5960,5960,5960,0
20241024,103500,39448810,5960,5960,5960,5960,0
20241024,103400,39448810,5960,5960,5960,5960,28
20241024,103300,39281930,5970,5970,5970,5970,0
20241024,103200,39281930,5970,5970,5970,5970,0
20241024,103100,39281930,5970,5970,5970,5970,0
20241024,103000,39281930,5970,5970,5970,5970,0
20241024,102900,39281930,5970,5970,5970,5970,0
20241024,102800,39281930,5970,5970,5970,5970,0
20241024,102700,39281930,5970,5970,5970,5970,2
20241024,102600,39269990,5970,5970,5970,5970,4
20241024,102500,39246110,5970,5970,5970,5970,1
20241024,102400,39240140,5960,5960,5960,5960,0
20241024,102300,39240140,5960,5970,5970,5960,382
20241024,102200,36963120,5970,5970,5970,5970,11
20241024,102100,36897450,5960,5980,5980,5960,60
20241024,102000,36539360,5980,5980,5980,5980,0
20241024,101900,36539360,5980,5980,5980,5980,0
20241024,101800,36539360,5980,5980,5980,5980,11
20241024,101700,36473580,5980,5980,5980,5980,0
20241024,101600,36473580,5980,5980,5980,5980,0
20241024,101500,36473580,5980,5980,5980,5980,0
20241024,101400,36473580,5980,5980,5980,5980,0
20241024,101300,36473580,5980,5980,5980,5980,0
20241024,101200,36473580,5980,5980,5980,5950,34
20241024,101100,36271200,5950,5950,5950,5950,41
20241024,101000,36027250,5950,5960,5960,5950,18
20241024,100900,35920080,5980,5980,5980,5980,2
20241024,100800,35908120,5920,5980,5980,5920,504
20241024,100700,32912020,5980,5980,5980,5980,2
20241024,100600,32900060,5960,6000,6000,5960,62
20241024,100500,32530500,5950,5980,5980,5950,500
20241024,100400,29554240,6010,6010,6010,6010,0
20241024,100300,29554240,6010,6010,6010,6010,7
20241024,100200,29512170,5990,6000,6000,5990,11
20241024,100100,29446240,6020,6020,6020,6020,0
20241024,100000,29446240,6020,6020,6020,6020,0
20241024,095900,29446240,6020,5980,6020,5960,64
20241024,095800,29064410,6030,5990,6030,5990,29
20241024,095700,28890660,6040,6040,6040,6040,0
20241024,095600,28890660,6040,6040,6040,6040,0
20241024,095500,28890660,6040,6040,6040,6040,11
20241024,095400,28824220,6040,6030,6040,5910,1442
20241024,095300,20225390,6050,6050,6050,6050,1
20241024,095200,20219340,6050,6050,6050,6050,0
20241024,095100,20219340,6050,6050,6050,6050,0
20241024,095000,20219340,6050,6050,6050,6050,0
20241024,094900,20219340,6050,6050,6050,6050,0
20241024,094800,20219340,6050,6050,6050,6050,0
20241024,094700,20219340,6050,6050,6050,6050,0
20241024,094600,20219340,6050,6050,6050,6050,0
20241024,094500,20219340,6050,6050,6050,6050,0
20241024,094400,20219340,6050,6040,6050,6040,4
20241024,094300,20195170,6050,6050,6050,6050,0
20241024,094200,20195170,6050,6050,6050,6050,31
20241024,094100,20007620,6050,6050,6050,6050,2
20241024,094000,19995520,6050,6050,6050,6040,153
20241024,093900,19069890,6050,6050,6050,6050,63
20241024,093800,18688740,6050,6050,6050,6050,0
20241024,093700,18688740,6050,6050,6050,6050,0
20241024,093600,18688740,6050,6050,6050,6050,0
20241024,093500,18688740,6050,6050,6050,6050,2
20241024,093400,18676640,6050,6050,6050,6050,0
20241024,093300,18676640,6050,6050,6050,6050,0
20241024,093200,18676640,6050,6050,6050,6030,5
20241024,093100,18646430,6030,6030,6030,6030,1
20241024,093000,18640400,6060,6060,6060,6060,0
20241024,092900,18640400,6060,6060,6060,6060,0
20241024,092800,18640400,6060,6060,6060,6060,0
20241024,092700,18640400,6060,6060,6060,6060,0
20241024,092600,18640400,6060,6060,6060,6060,1
20241024,092500,18634340,6020,6040,6040,6020,394
20241024,092400,16262380,6060,6060,6060,6060,0
20241024,092300,16262380,6060,6060,6060,6050,33
20241024,092200,16062450,6060,6060,6060,6060,2
20241024,092100,16050330,6060,6050,6080,6050,641
20241024,092000,12166170,6050,6000,6050,6000,700
20241024,091900,7950910,6000,5980,6000,5980,9
20241024,091800,7897070,6000,5990,6000,5950,316
20241024,091700,6011480,6000,5990,6000,5980,18
20241024,091600,5903640,6000,6000,6000,6000,0
20241024,091500,5903640,6000,6000,6010,5980,16
20241024,091400,5807730,6010,6010,6010,6010,0
20241024,091300,5807730,6010,6010,6010,6010,0
20241024,091200,5807730,6010,6000,6010,5980,13
20241024,091100,5729810,6010,6010,6010,6010,0
20241024,091000,5729810,6010,6010,6010,6010,0
20241024,090900,5729810,6010,6010,6010,6010,4
20241024,090800,5705770,6010,6010,6010,5960,61
20241024,090700,5339620,6010,5980,6010,5980,201
20241024,090600,4137610,6010,6040,6040,5980,98
20241024,090500,3548760,6010,6020,6020,6010,3
20241024,090400,3530710,6040,6010,6040,6010,5
20241024,090300,3500560,6040,6020,6040,6020,520
20241024,090200,362340,6040,6040,6040,6040,0
20241024,090100,362340,6040,6040,6040,6020,6
20241024,090000,326160,6040,6040,6040,6040,54