KissMeData/395400/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213000,796067220,4950,4950,4950,4950,4735
20241024,212900,796067220,4950,4950,4950,4950,0
20241024,212800,796067220,4950,4950,4950,4950,0
20241024,212700,796067220,4950,4950,4950,4950,0
20241024,212600,796067220,4950,4950,4950,4950,0
20241024,212500,796067220,4950,4950,4950,4950,0
20241024,212400,796067220,4950,4950,4950,4950,0
20241024,212300,796067220,4950,4950,4950,4950,0
20241024,212200,796067220,4950,4950,4950,4950,0
20241024,212100,796067220,4950,4950,4950,4950,0
20241024,212000,796067220,4950,4950,4950,4950,0
20241024,211900,796067220,4950,4950,4950,4950,0
20241024,211800,796067220,4950,4950,4950,4950,0
20241024,211700,796067220,4950,4950,4950,4950,0
20241024,211600,796067220,4950,4950,4950,4950,0
20241024,211500,796067220,4950,4950,4950,4950,0
20241024,211400,796067220,4950,4950,4950,4950,0
20241024,211300,796067220,4950,4950,4950,4950,0
20241024,211200,796067220,4950,4950,4950,4950,0
20241024,211100,796067220,4950,4950,4950,4950,0
20241024,211000,796067220,4950,4950,4950,4950,0
20241024,210900,796067220,4950,4950,4950,4950,0
20241024,210800,796067220,4950,4950,4950,4950,0
20241024,210700,796067220,4950,4950,4950,4950,0
20241024,210600,796067220,4950,4950,4950,4950,0
20241024,210500,796067220,4950,4950,4950,4950,0
20241024,210400,796067220,4950,4950,4950,4950,0
20241024,210300,796067220,4950,4950,4950,4950,0
20241024,210200,796067220,4950,4950,4950,4950,0
20241024,210100,796067220,4950,4950,4950,4950,0
20241024,210000,796067220,4950,4950,4950,4950,4735
20241024,205900,796067220,4950,4950,4950,4950,0
20241024,205800,796067220,4950,4950,4950,4950,0
20241024,205700,796067220,4950,4950,4950,4950,0
20241024,205600,796067220,4950,4950,4950,4950,0
20241024,205500,796067220,4950,4950,4950,4950,0
20241024,205400,796067220,4950,4950,4950,4950,0
20241024,205300,796067220,4950,4950,4950,4950,0
20241024,205200,796067220,4950,4950,4950,4950,0
20241024,205100,796067220,4950,4950,4950,4950,0
20241024,205000,796067220,4950,4950,4950,4950,0
20241024,204900,796067220,4950,4950,4950,4950,0
20241024,204800,796067220,4950,4950,4950,4950,0
20241024,204700,796067220,4950,4950,4950,4950,0
20241024,204600,796067220,4950,4950,4950,4950,0
20241024,204500,796067220,4950,4950,4950,4950,0
20241024,204400,796067220,4950,4950,4950,4950,0
20241024,204300,796067220,4950,4950,4950,4950,0
20241024,204200,796067220,4950,4950,4950,4950,0
20241024,204100,796067220,4950,4950,4950,4950,0
20241024,204000,796067220,4950,4950,4950,4950,0
20241024,203900,796067220,4950,4950,4950,4950,0
20241024,203800,796067220,4950,4950,4950,4950,0
20241024,203700,796067220,4950,4950,4950,4950,0
20241024,203600,796067220,4950,4950,4950,4950,0
20241024,203500,796067220,4950,4950,4950,4950,0
20241024,203400,796067220,4950,4950,4950,4950,0
20241024,203300,796067220,4950,4950,4950,4950,0
20241024,203200,796067220,4950,4950,4950,4950,0
20241024,203100,796067220,4950,4950,4950,4950,0
20241024,203000,796067220,4950,4950,4950,4950,4735
20241024,202900,796067220,4950,4950,4950,4950,0
20241024,202800,796067220,4950,4950,4950,4950,0
20241024,202700,796067220,4950,4950,4950,4950,0
20241024,202600,796067220,4950,4950,4950,4950,0
20241024,202500,796067220,4950,4950,4950,4950,0
20241024,202400,796067220,4950,4950,4950,4950,0
20241024,202300,796067220,4950,4950,4950,4950,0
20241024,202200,796067220,4950,4950,4950,4950,0
20241024,202100,796067220,4950,4950,4950,4950,0
20241024,202000,796067220,4950,4950,4950,4950,0
20241024,201900,796067220,4950,4950,4950,4950,0
20241024,201800,796067220,4950,4950,4950,4950,0
20241024,201700,796067220,4950,4950,4950,4950,0
20241024,201600,796067220,4950,4950,4950,4950,0
20241024,201500,796067220,4950,4950,4950,4950,0
20241024,201400,796067220,4950,4950,4950,4950,0
20241024,201300,796067220,4950,4950,4950,4950,0
20241024,201200,796067220,4950,4950,4950,4950,0
20241024,201100,796067220,4950,4950,4950,4950,0
20241024,201000,796067220,4950,4950,4950,4950,0
20241024,200900,796067220,4950,4950,4950,4950,0
20241024,200800,796067220,4950,4950,4950,4950,0
20241024,200700,796067220,4950,4950,4950,4950,0
20241024,200600,796067220,4950,4950,4950,4950,0
20241024,200500,796067220,4950,4950,4950,4950,0
20241024,200400,796067220,4950,4950,4950,4950,0
20241024,200300,796067220,4950,4950,4950,4950,0
20241024,200200,796067220,4950,4950,4950,4950,0
20241024,200100,796067220,4950,4950,4950,4950,0
20241024,200000,796067220,4950,4950,4950,4950,4735
20241024,195900,796067220,4950,4950,4950,4950,0
20241024,195800,796067220,4950,4950,4950,4950,0
20241024,195700,796067220,4950,4950,4950,4950,0
20241024,195600,796067220,4950,4950,4950,4950,0
20241024,195500,796067220,4950,4950,4950,4950,0
20241024,195400,796067220,4950,4950,4950,4950,0
20241024,195300,796067220,4950,4950,4950,4950,0
20241024,195200,796067220,4950,4950,4950,4950,0
20241024,195100,796067220,4950,4950,4950,4950,0
20241024,195000,796067220,4950,4950,4950,4950,0
20241024,194900,796067220,4950,4950,4950,4950,0
20241024,194800,796067220,4950,4950,4950,4950,0
20241024,194700,796067220,4950,4950,4950,4950,0
20241024,194600,796067220,4950,4950,4950,4950,0
20241024,194500,796067220,4950,4950,4950,4950,0
20241024,194400,796067220,4950,4950,4950,4950,0
20241024,194300,796067220,4950,4950,4950,4950,0
20241024,194200,796067220,4950,4950,4950,4950,0
20241024,194100,796067220,4950,4950,4950,4950,0
20241024,194000,796067220,4950,4950,4950,4950,0
20241024,193900,796067220,4950,4950,4950,4950,0
20241024,193800,796067220,4950,4950,4950,4950,0
20241024,193700,796067220,4950,4950,4950,4950,0
20241024,193600,796067220,4950,4950,4950,4950,0
20241024,193500,796067220,4950,4950,4950,4950,0
20241024,193400,796067220,4950,4950,4950,4950,0
20241024,193300,796067220,4950,4950,4950,4950,0
20241024,193200,796067220,4950,4950,4950,4950,0
20241024,193100,796067220,4950,4950,4950,4950,0
20241024,193000,796067220,4950,4950,4950,4950,4735
20241024,192900,796067220,4950,4950,4950,4950,0
20241024,192800,796067220,4950,4950,4950,4950,0
20241024,192700,796067220,4950,4950,4950,4950,0
20241024,192600,796067220,4950,4950,4950,4950,0
20241024,192500,796067220,4950,4950,4950,4950,0
20241024,192400,796067220,4950,4950,4950,4950,0
20241024,192300,796067220,4950,4950,4950,4950,0
20241024,192200,796067220,4950,4950,4950,4950,0
20241024,192100,796067220,4950,4950,4950,4950,0
20241024,192000,796067220,4950,4950,4950,4950,0
20241024,191900,796067220,4950,4950,4950,4950,0
20241024,191800,796067220,4950,4950,4950,4950,0
20241024,191700,796067220,4950,4950,4950,4950,0
20241024,191600,796067220,4950,4950,4950,4950,0
20241024,191500,796067220,4950,4950,4950,4950,0
20241024,191400,796067220,4950,4950,4950,4950,0
20241024,191300,796067220,4950,4950,4950,4950,0
20241024,191200,796067220,4950,4950,4950,4950,0
20241024,191100,796067220,4950,4950,4950,4950,0
20241024,191000,796067220,4950,4950,4950,4950,0
20241024,190900,796067220,4950,4950,4950,4950,0
20241024,190800,796067220,4950,4950,4950,4950,0
20241024,190700,796067220,4950,4950,4950,4950,0
20241024,190600,796067220,4950,4950,4950,4950,0
20241024,190500,796067220,4950,4950,4950,4950,0
20241024,190400,796067220,4950,4950,4950,4950,0
20241024,190300,796067220,4950,4950,4950,4950,0
20241024,190200,796067220,4950,4950,4950,4950,0
20241024,190100,796067220,4950,4950,4950,4950,0
20241024,190000,796067220,4950,4950,4950,4950,4735
20241024,185900,796067220,4950,4950,4950,4950,0
20241024,185800,796067220,4950,4950,4950,4950,0
20241024,185700,796067220,4950,4950,4950,4950,0
20241024,185600,796067220,4950,4950,4950,4950,0
20241024,185500,796067220,4950,4950,4950,4950,0
20241024,185400,796067220,4950,4950,4950,4950,0
20241024,185300,796067220,4950,4950,4950,4950,0
20241024,185200,796067220,4950,4950,4950,4950,0
20241024,185100,796067220,4950,4950,4950,4950,0
20241024,185000,796067220,4950,4950,4950,4950,0
20241024,184900,796067220,4950,4950,4950,4950,0
20241024,184800,796067220,4950,4950,4950,4950,0
20241024,184700,796067220,4950,4950,4950,4950,0
20241024,184600,796067220,4950,4950,4950,4950,0
20241024,184500,796067220,4950,4950,4950,4950,0
20241024,184400,796067220,4950,4950,4950,4950,0
20241024,184300,796067220,4950,4950,4950,4950,0
20241024,184200,796067220,4950,4950,4950,4950,0
20241024,184100,796067220,4950,4950,4950,4950,0
20241024,184000,796067220,4950,4950,4950,4950,0
20241024,183900,796067220,4950,4950,4950,4950,0
20241024,183800,796067220,4950,4950,4950,4950,0
20241024,183700,796067220,4950,4950,4950,4950,0
20241024,183600,796067220,4950,4950,4950,4950,0
20241024,183500,796067220,4950,4950,4950,4950,0
20241024,183400,796067220,4950,4950,4950,4950,0
20241024,183300,796067220,4950,4950,4950,4950,0
20241024,183200,796067220,4950,4950,4950,4950,0
20241024,183100,796067220,4950,4950,4950,4950,0
20241024,183000,796067220,4950,4950,4950,4950,4735
20241024,182900,796067220,4950,4950,4950,4950,0
20241024,182800,796067220,4950,4950,4950,4950,0
20241024,182700,796067220,4950,4950,4950,4950,0
20241024,182600,796067220,4950,4950,4950,4950,0
20241024,182500,796067220,4950,4950,4950,4950,0
20241024,182400,796067220,4950,4950,4950,4950,0
20241024,182300,796067220,4950,4950,4950,4950,0
20241024,182200,796067220,4950,4950,4950,4950,0
20241024,182100,796067220,4950,4950,4950,4950,0
20241024,182000,796067220,4950,4950,4950,4950,0
20241024,181900,796067220,4950,4950,4950,4950,0
20241024,181800,796067220,4950,4950,4950,4950,0
20241024,181700,796067220,4950,4950,4950,4950,0
20241024,181600,796067220,4950,4950,4950,4950,0
20241024,181500,796067220,4950,4950,4950,4950,0
20241024,181400,796067220,4950,4950,4950,4950,0
20241024,181300,796067220,4950,4950,4950,4950,0
20241024,181200,796067220,4950,4950,4950,4950,0
20241024,181100,796067220,4950,4950,4950,4950,0
20241024,181000,796067220,4950,4950,4950,4950,0
20241024,180900,796067220,4950,4950,4950,4950,0
20241024,180800,796067220,4950,4950,4950,4950,0
20241024,180700,796067220,4950,4950,4950,4950,0
20241024,180600,796067220,4950,4950,4950,4950,0
20241024,180500,796067220,4950,4950,4950,4950,0
20241024,180400,796067220,4950,4950,4950,4950,0
20241024,180300,796067220,4950,4950,4950,4950,0
20241024,180200,796067220,4950,4950,4950,4950,0
20241024,180100,796067220,4950,4950,4950,4950,0
20241024,180000,796067220,4950,4950,4950,4950,4735
20241024,175900,796067220,4950,4950,4950,4950,0
20241024,175800,796067220,4950,4950,4950,4950,0
20241024,175700,796067220,4950,4950,4950,4950,0
20241024,175600,796067220,4950,4950,4950,4950,0
20241024,175500,796067220,4950,4950,4950,4950,0
20241024,175400,796067220,4950,4950,4950,4950,0
20241024,175300,796067220,4950,4950,4950,4950,0
20241024,175200,796067220,4950,4950,4950,4950,0
20241024,175100,796067220,4950,4950,4950,4950,0
20241024,175000,796067220,4950,4950,4950,4950,0
20241024,174900,796067220,4950,4950,4950,4950,0
20241024,174800,796067220,4950,4950,4950,4950,0
20241024,174700,796067220,4950,4950,4950,4950,0
20241024,174600,796067220,4950,4950,4950,4950,0
20241024,174500,796067220,4950,4950,4950,4950,0
20241024,174400,796067220,4950,4950,4950,4950,0
20241024,174300,796067220,4950,4950,4950,4950,0
20241024,174200,796067220,4950,4950,4950,4950,0
20241024,174100,796067220,4950,4950,4950,4950,0
20241024,174000,796067220,4950,4950,4950,4950,0
20241024,173900,796067220,4950,4950,4950,4950,0
20241024,173800,796067220,4950,4950,4950,4950,0
20241024,173700,796067220,4950,4950,4950,4950,0
20241024,173600,796067220,4950,4950,4950,4950,0
20241024,173500,796067220,4950,4950,4950,4950,0
20241024,173400,796067220,4950,4950,4950,4950,0
20241024,173300,796067220,4950,4950,4950,4950,0
20241024,173200,796067220,4950,4950,4950,4950,0
20241024,173100,796067220,4950,4950,4950,4950,0
20241024,173000,796067220,4950,4950,4950,4950,4735
20241024,172900,796067220,4950,4950,4950,4950,0
20241024,172800,796067220,4950,4950,4950,4950,0
20241024,172700,796067220,4950,4950,4950,4950,0
20241024,172600,796067220,4950,4950,4950,4950,0
20241024,172500,796067220,4950,4950,4950,4950,0
20241024,172400,796067220,4950,4950,4950,4950,0
20241024,172300,796067220,4950,4950,4950,4950,0
20241024,172200,796067220,4950,4950,4950,4950,0
20241024,172100,796067220,4950,4950,4950,4950,0
20241024,172000,796067220,4950,4950,4950,4950,0
20241024,171900,796067220,4950,4950,4950,4950,0
20241024,171800,796067220,4950,4950,4950,4950,0
20241024,171700,796067220,4950,4950,4950,4950,0
20241024,171600,796067220,4950,4950,4950,4950,0
20241024,171500,796067220,4950,4950,4950,4950,0
20241024,171400,796067220,4950,4950,4950,4950,0
20241024,171300,796067220,4950,4950,4950,4950,0
20241024,171200,796067220,4950,4950,4950,4950,0
20241024,171100,796067220,4950,4950,4950,4950,0
20241024,171000,796067220,4950,4950,4950,4950,0
20241024,170900,796067220,4950,4950,4950,4950,0
20241024,170800,796067220,4950,4950,4950,4950,0
20241024,170700,796067220,4950,4950,4950,4950,0
20241024,170600,796067220,4950,4950,4950,4950,0
20241024,170500,796067220,4950,4950,4950,4950,0
20241024,170400,796067220,4950,4950,4950,4950,0
20241024,170300,796067220,4950,4950,4950,4950,0
20241024,170200,796067220,4950,4950,4950,4950,0
20241024,170100,796067220,4950,4950,4950,4950,0
20241024,170000,796067220,4950,4950,4950,4950,4735
20241024,165900,796067220,4950,4950,4950,4950,0
20241024,165800,796067220,4950,4950,4950,4950,0
20241024,165700,796067220,4950,4950,4950,4950,0
20241024,165600,796067220,4950,4950,4950,4950,0
20241024,165500,796067220,4950,4950,4950,4950,0
20241024,165400,796067220,4950,4950,4950,4950,0
20241024,165300,796067220,4950,4950,4950,4950,0
20241024,165200,796067220,4950,4950,4950,4950,0
20241024,165100,796067220,4950,4950,4950,4950,0
20241024,165000,796067220,4950,4950,4950,4950,0
20241024,164900,796067220,4950,4950,4950,4950,0
20241024,164800,796067220,4950,4950,4950,4950,0
20241024,164700,796067220,4950,4950,4950,4950,0
20241024,164600,796067220,4950,4950,4950,4950,0
20241024,164500,796067220,4950,4950,4950,4950,0
20241024,164400,796067220,4950,4950,4950,4950,0
20241024,164300,796067220,4950,4950,4950,4950,0
20241024,164200,796067220,4950,4950,4950,4950,0
20241024,164100,796067220,4950,4950,4950,4950,0
20241024,164000,796067220,4950,4950,4950,4950,0
20241024,163900,796067220,4950,4950,4950,4950,0
20241024,163800,796067220,4950,4950,4950,4950,0
20241024,163700,796067220,4950,4950,4950,4950,0
20241024,163600,796067220,4950,4950,4950,4950,0
20241024,163500,796067220,4950,4950,4950,4950,0
20241024,163400,796067220,4950,4950,4950,4950,0
20241024,163300,796067220,4950,4950,4950,4950,0
20241024,163200,796067220,4950,4950,4950,4950,0
20241024,163100,796067220,4950,4950,4950,4950,0
20241024,163000,796067220,4950,4950,4950,4950,4735
20241024,162900,796067220,4950,4950,4950,4950,0
20241024,162800,796067220,4950,4950,4950,4950,0
20241024,162700,796067220,4950,4950,4950,4950,0
20241024,162600,796067220,4950,4950,4950,4950,0
20241024,162500,796067220,4950,4950,4950,4950,0
20241024,162400,796067220,4950,4950,4950,4950,0
20241024,162300,796067220,4950,4950,4950,4950,0
20241024,162200,796067220,4950,4950,4950,4950,0
20241024,162100,796067220,4950,4950,4950,4950,0
20241024,162000,796067220,4950,4950,4950,4950,0
20241024,161900,796067220,4950,4950,4950,4950,0
20241024,161800,796067220,4950,4950,4950,4950,0
20241024,161700,796067220,4950,4950,4950,4950,0
20241024,161600,796067220,4950,4950,4950,4950,0
20241024,161500,796067220,4950,4950,4950,4950,0
20241024,161400,796067220,4950,4950,4950,4950,0
20241024,161300,796067220,4950,4950,4950,4950,0
20241024,161200,796067220,4950,4950,4950,4950,0
20241024,161100,796067220,4950,4950,4950,4950,0
20241024,161000,796067220,4950,4950,4950,4950,0
20241024,160900,796067220,4950,4950,4950,4950,0
20241024,160800,796067220,4950,4950,4950,4950,0
20241024,160700,796067220,4950,4950,4950,4950,0
20241024,160600,796067220,4950,4950,4950,4950,0
20241024,160500,796067220,4950,4950,4950,4950,0
20241024,160400,796067220,4950,4950,4950,4950,0
20241024,160300,796067220,4950,4950,4950,4950,0
20241024,160200,796067220,4950,4950,4950,4950,0
20241024,160100,796067220,4950,4950,4950,4950,0
20241024,160000,796067220,4950,4950,4950,4950,4735
20241024,155900,796067220,4950,4950,4950,4950,0
20241024,155800,796067220,4950,4950,4950,4950,0
20241024,155700,796067220,4950,4950,4950,4950,0
20241024,155600,796067220,4950,4950,4950,4950,0
20241024,155500,796067220,4950,4950,4950,4950,0
20241024,155400,796067220,4950,4950,4950,4950,0
20241024,155300,796067220,4950,4950,4950,4950,0
20241024,155200,796067220,4950,4950,4950,4950,0
20241024,155100,796067220,4950,4950,4950,4950,0
20241024,155000,796067220,4950,4950,4950,4950,0
20241024,154900,796067220,4950,4950,4950,4950,0
20241024,154800,796067220,4950,4950,4950,4950,0
20241024,154700,796067220,4950,4950,4950,4950,0
20241024,154600,796067220,4950,4950,4950,4950,0
20241024,154500,796067220,4950,4950,4950,4950,0
20241024,154400,796067220,4950,4950,4950,4950,0
20241024,154300,796067220,4950,4950,4950,4950,0
20241024,154200,796067220,4950,4950,4950,4950,0
20241024,154100,796067220,4950,4950,4950,4950,0
20241024,154000,796067220,4950,4950,4950,4950,0
20241024,153900,796067220,4950,4950,4950,4950,0
20241024,153800,796067220,4950,4950,4950,4950,0
20241024,153700,796067220,4950,4950,4950,4950,0
20241024,153600,796067220,4950,4950,4950,4950,0
20241024,153500,796067220,4950,4950,4950,4950,0
20241024,153400,796067220,4950,4950,4950,4950,0
20241024,153300,796067220,4950,4950,4950,4950,0
20241024,153200,796067220,4950,4950,4950,4950,0
20241024,153100,796067220,4950,4950,4950,4950,0
20241024,153000,796067220,4950,4950,4950,4950,9470
20241024,152900,772628970,4935,4935,4935,4935,0
20241024,152800,772628970,4935,4935,4935,4935,0
20241024,152700,772628970,4935,4935,4935,4935,0
20241024,152600,772628970,4935,4935,4935,4935,0
20241024,152500,772628970,4935,4935,4935,4935,0
20241024,152400,772628970,4935,4935,4935,4935,0
20241024,152300,772628970,4935,4935,4935,4935,0
20241024,152200,772628970,4935,4935,4935,4935,0
20241024,152100,772628970,4935,4935,4935,4935,0
20241024,152000,772628970,4935,4935,4935,4935,0
20241024,151900,772628970,4935,4940,4950,4935,1973
20241024,151800,762877675,4940,4940,4940,4940,2053
20241024,151700,752735855,4940,4940,4940,4940,2171
20241024,151600,742011115,4940,4940,4940,4935,625
20241024,151500,738926115,4935,4935,4935,4935,244
20241024,151400,737721975,4940,4940,4940,4940,229
20241024,151300,736590715,4940,4935,4940,4935,361
20241024,151200,734807970,4935,4935,4935,4935,242
20241024,151100,733613700,4935,4930,4935,4930,214
20241024,151000,732558675,4935,4935,4935,4935,2
20241024,150900,732548805,4935,4930,4935,4930,264
20241024,150800,731247280,4925,4925,4925,4925,1
20241024,150700,731242355,4925,4930,4930,4925,434
20241024,150600,729104390,4930,4930,4930,4930,111
20241024,150500,728557160,4930,4930,4930,4930,415
20241024,150400,726511210,4930,4930,4930,4930,199
20241024,150300,725530140,4930,4930,4930,4930,522
20241024,150200,722956680,4930,4930,4935,4930,382
20241024,150100,721073415,4930,4930,4930,4925,413
20241024,150000,719038520,4925,4930,4930,4925,234
20241024,145900,717885895,4925,4930,4930,4925,431
20241024,145800,715761280,4930,4930,4930,4925,341
20241024,145700,714080650,4930,4930,4930,4925,1740
20241024,145600,705510240,4930,4925,4930,4925,105
20241024,145500,704992800,4925,4930,4930,4925,184
20241024,145400,704086585,4925,4925,4925,4925,229
20241024,145300,702958760,4930,4925,4930,4925,108
20241024,145200,702426750,4930,4930,4930,4930,501
20241024,145100,699956820,4930,4930,4930,4930,172
20241024,145000,699108860,4930,4930,4930,4930,582
20241024,144900,696239600,4930,4930,4930,4930,355
20241024,144800,694489450,4930,4925,4930,4925,214
20241024,144700,693435290,4925,4925,4930,4925,394
20241024,144600,691494635,4925,4925,4925,4925,354
20241024,144500,689751185,4925,4925,4930,4925,300
20241024,144400,688273475,4925,4925,4925,4925,353
20241024,144300,686534950,4925,4930,4930,4925,225
20241024,144200,685426130,4930,4930,4930,4925,396
20241024,144100,683474280,4930,4925,4930,4925,481
20241024,144000,681104720,4930,4925,4930,4925,262
20241024,143900,679813915,4925,4925,4925,4925,354
20241024,143800,678070465,4925,4930,4930,4925,261
20241024,143700,676784165,4925,4925,4930,4925,448
20241024,143600,674577715,4930,4925,4930,4925,375
20241024,143500,672729395,4930,4925,4930,4925,270
20241024,143400,671398810,4930,4930,4930,4925,370
20241024,143300,669575140,4930,4930,4930,4930,480
20241024,143200,667208740,4935,4935,4935,4930,373
20241024,143100,665369795,4930,4930,4930,4930,396
20241024,143000,663417515,4930,4930,4930,4930,328
20241024,142900,661800475,4930,4930,4930,4930,396
20241024,142800,659848195,4930,4930,4930,4930,441
20241024,142700,657674065,4930,4930,4930,4930,213
20241024,142600,656623975,4930,4930,4930,4930,395
20241024,142500,654676625,4930,4930,4930,4930,355
20241024,142400,652926475,4930,4935,4935,4930,4343
20241024,142300,631512275,4935,4935,4935,4935,453
20241024,142200,629276720,4935,4935,4935,4935,214
20241024,142100,628220630,4935,4935,4935,4935,353
20241024,142000,626478575,4935,4935,4935,4935,534
20241024,141900,623843285,4935,4935,4935,4935,172
20241024,141800,622994465,4935,4935,4935,4935,395
20241024,141700,621045140,4935,4935,4935,4935,172
20241024,141600,620196320,4935,4935,4940,4935,614
20241024,141500,617166175,4935,4935,4935,4935,1354
20241024,141400,610484185,4935,4935,4935,4935,234
20241024,141300,609329395,4935,4935,4935,4935,354
20241024,141200,607582405,4935,4935,4940,4935,397
20241024,141100,605623205,4935,4935,4935,4935,258
20241024,141000,604349975,4935,4935,4940,4935,1624
20241024,140900,596328525,4935,4935,4935,4935,214
20241024,140800,595272435,4935,4935,4935,4935,172
20241024,140700,594423615,4935,4935,4935,4935,300
20241024,140600,592943115,4935,4935,4935,4935,324
20241024,140500,591344175,4935,4935,4935,4935,214
20241024,140400,590288085,4935,4935,4935,4935,672
20241024,140300,586971765,4935,4935,4935,4935,298
20241024,140200,585501135,4935,4935,4935,4935,172
20241024,140100,584652315,4935,4935,4935,4935,128
20241024,140000,584020635,4935,4935,4935,4935,500
20241024,135900,581553135,4935,4935,4935,4935,42
20241024,135800,581345865,4935,4940,4940,4935,30
20241024,135700,581197715,4935,4935,4935,4935,42
20241024,135600,580990445,4935,4935,4935,4935,0
20241024,135500,580990445,4935,4935,4935,4935,141
20241024,135400,580294610,4935,4935,4935,4935,70
20241024,135300,579949160,4935,4935,4935,4935,42
20241024,135200,579741890,4935,4935,4935,4935,95
20241024,135100,579273065,4930,4935,4935,4930,450
20241024,135000,577054475,4935,4935,4935,4935,542
20241024,134900,574379705,4935,4935,4935,4935,40
20241024,134800,574182305,4935,4935,4935,4935,1
20241024,134700,574177370,4940,4940,4940,4940,735
20241024,134600,570546470,4935,4940,4940,4935,270
20241024,134500,569212880,4940,4940,4940,4940,0
20241024,134400,569212880,4940,4940,4940,4940,415
20241024,134300,567162780,4940,4940,4940,4940,305
20241024,134200,565656080,4940,4940,4940,4935,269
20241024,134100,564327830,4940,4940,4940,4930,410
20241024,134000,562303810,4940,4945,4945,4940,265
20241024,133900,560994190,4945,4940,4945,4940,598
20241024,133800,558038325,4940,4930,4940,4925,2930
20241024,133700,543575820,4930,4925,4930,4925,43
20241024,133600,543364040,4930,4930,4930,4930,48
20241024,133500,543127400,4930,4925,4930,4925,43
20241024,133400,542915615,4925,4925,4925,4910,10090
20241024,133300,493308090,4925,4925,4930,4925,398
20241024,133200,491347890,4925,4925,4925,4925,0
20241024,133100,491347890,4925,4925,4930,4925,168
20241024,133000,490520480,4925,4925,4925,4925,137
20241024,132900,489845755,4930,4930,4930,4925,731
20241024,132800,486243500,4930,4930,4930,4930,1
20241024,132700,486238570,4925,4925,4925,4925,41
20241024,132600,486036645,4930,4930,4930,4930,10
20241024,132500,485987345,4925,4925,4925,4925,376
20241024,132400,484135545,4925,4925,4925,4925,2
20241024,132300,484125695,4920,4920,4920,4920,42
20241024,132200,483919055,4925,4920,4925,4920,31
20241024,132100,483766530,4920,4925,4925,4920,43
20241024,132000,483554965,4920,4920,4920,4920,41
20241024,131900,483353245,4925,4925,4925,4925,505
20241024,131800,480866120,4925,4925,4925,4925,42
20241024,131700,480659270,4925,4925,4925,4925,0
20241024,131600,480659270,4925,4925,4925,4925,42
20241024,131500,480452420,4925,4925,4925,4925,0
20241024,131400,480452420,4925,4925,4925,4925,42
20241024,131300,480245570,4925,4925,4925,4925,0
20241024,131200,480245570,4925,4925,4925,4925,41
20241024,131100,480043645,4925,4925,4925,4925,0
20241024,131000,480043645,4925,4930,4930,4925,491
20241024,130900,477625425,4925,4925,4925,4925,1
20241024,130800,477620500,4930,4930,4930,4925,44
20241024,130700,477403790,4930,4925,4930,4925,29
20241024,130600,477260945,4925,4925,4925,4925,42
20241024,130500,477054095,4925,4925,4925,4925,7
20241024,130400,477019620,4925,4925,4925,4925,41
20241024,130300,476817695,4925,4925,4925,4925,42
20241024,130200,476610845,4925,4925,4925,4925,1
20241024,130100,476605920,4925,4925,4925,4925,42
20241024,130000,476399070,4925,4925,4925,4925,705
20241024,125900,472926945,4925,4925,4925,4925,399
20241024,125800,470961870,4925,4925,4925,4925,0
20241024,125700,470961870,4925,4930,4930,4925,91
20241024,125600,470513445,4930,4930,4930,4930,502
20241024,125500,468038585,4930,4930,4930,4930,42
20241024,125400,467831525,4935,4930,4935,4930,108
20241024,125300,467298585,4930,4930,4930,4930,42
20241024,125200,467091525,4935,4935,4935,4935,16
20241024,125100,467012565,4935,4935,4935,4935,42
20241024,125000,466805295,4940,4940,4940,4940,5
20241024,124900,466780595,4935,4935,4935,4935,41
20241024,124800,466578260,4935,4935,4935,4935,42
20241024,124700,466370990,4940,4940,4940,4940,0
20241024,124600,466370990,4940,4945,4945,4935,474
20241024,124500,464031720,4950,4930,4950,4930,2433
20241024,124400,452034880,4930,4930,4945,4930,932
20241024,124300,447434470,4930,4930,4930,4930,1
20241024,124200,447429540,4930,4930,4930,4930,41
20241024,124100,447227410,4935,4935,4945,4935,371
20241024,124000,445393875,4940,4930,4940,4930,180
20241024,123900,444505880,4930,4930,4945,4930,843
20241024,123800,440348090,4930,4930,4930,4930,110
20241024,123700,439805790,4930,4930,4930,4930,26
20241024,123600,439677610,4930,4930,4930,4930,240
20241024,123500,438494410,4930,4930,4930,4930,100
20241024,123400,438001410,4935,4950,4950,4935,22
20241024,123300,437892825,4935,4940,4960,4925,3533
20241024,123200,420434735,4955,4945,4955,4930,4563
20241024,123100,397885575,4940,4955,4955,4940,608
20241024,123000,394876870,4950,4935,4955,4930,5153
20241024,122900,369419325,4940,4940,4950,4940,302
20241024,122800,367926855,4940,4940,4940,4940,325
20241024,122700,366321355,4940,4940,4940,4940,90
20241024,122600,365876755,4950,4950,4950,4950,88
20241024,122500,365441155,4940,4950,4950,4940,218
20241024,122400,364362955,4950,4950,4950,4950,800
20241024,122300,360402955,4955,4945,4955,4945,436
20241024,122200,358244945,4940,4950,4950,4940,110
20241024,122100,357701345,4950,4950,4950,4950,1346
20241024,122000,351038645,4950,4950,4950,4950,5466
20241024,121900,323981945,4945,4945,4945,4945,232
20241024,121800,322834705,4945,4945,4945,4945,300
20241024,121700,321351205,4945,4945,4945,4945,132
20241024,121600,320698465,4945,4945,4945,4945,0
20241024,121500,320698465,4945,4945,4945,4945,233
20241024,121400,319546280,4945,4940,4945,4940,1015
20241024,121300,314527310,4940,4940,4940,4940,500
20241024,121200,312057310,4940,4940,4940,4940,132
20241024,121100,311405230,4930,4940,4940,4930,2379
20241024,121000,299666235,4940,4940,4940,4940,132
20241024,120900,299014155,4945,4940,4945,4940,100
20241024,120800,298520105,4940,4940,4940,4940,77
20241024,120700,298139725,4940,4940,4940,4940,91
20241024,120600,297690185,4940,4940,4940,4940,131
20241024,120500,297043045,4945,4945,4945,4945,15
20241024,120400,296968870,4940,4940,4940,4940,132
20241024,120300,296316790,4945,4945,4945,4945,101
20241024,120200,295817345,4940,4940,4940,4940,408
20241024,120100,293801825,4940,4940,4940,4940,90
20241024,120000,293357225,4940,4940,4940,4940,42
20241024,115900,293149745,4940,4940,4940,4940,132
20241024,115800,292497665,4940,4940,4940,4940,90
20241024,115700,292053065,4940,4940,4940,4940,42
20241024,115600,291845585,4940,4940,4940,4940,90
20241024,115500,291400985,4940,4940,4940,4940,42
20241024,115400,291193505,4940,4940,4940,4940,90
20241024,115300,290748905,4945,4945,4945,4945,249
20241024,115200,289517600,4945,4945,4950,4945,599
20241024,115100,286554300,4945,4945,4945,4945,131
20241024,115000,285906505,4950,4945,4950,4945,300
20241024,114900,284422255,4945,4950,4950,4945,222
20241024,114800,283324015,4945,4945,4945,4945,90
20241024,114700,282878965,4945,4945,4945,4945,42
20241024,114600,282671275,4945,4945,4945,4945,106
20241024,114500,282147105,4945,4945,4950,4945,931
20241024,114400,277541315,4950,4950,4950,4950,11
20241024,114300,277486865,4945,4940,4950,4940,172
20241024,114200,276636580,4950,4940,4950,4940,698
20241024,114100,273184660,4940,4940,4940,4940,1702
20241024,114000,264776780,4945,4945,4945,4945,181
20241024,113900,263881735,4945,4945,4945,4945,515
20241024,113800,261335060,4945,4950,4950,4945,135
20241024,113700,260667470,4945,4945,4945,4945,90
20241024,113600,260222420,4945,4945,4950,4945,640
20241024,113500,257056125,4950,4945,4950,4945,1587
20241024,113400,249203425,4945,4945,4950,4945,1540
20241024,113300,241585635,4945,4945,4945,4945,290
20241024,113200,240151585,4945,4945,4945,4945,132
20241024,113100,239498845,4950,4950,4950,4950,2
20241024,113000,239488945,4945,4945,4945,4945,131
20241024,112900,238841150,4945,4945,4945,4945,0
20241024,112800,238841150,4945,4945,4945,4945,260
20241024,112700,237555450,4945,4945,4945,4945,161
20241024,112600,236759305,4945,4945,4945,4945,45
20241024,112500,236536780,4945,4945,4945,4945,132
20241024,112400,235884040,4945,4945,4945,4945,190
20241024,112300,234944490,4945,4945,4945,4945,41
20241024,112200,234741745,4945,4945,4945,4945,90
20241024,112100,234296695,4945,4945,4945,4945,66
20241024,112000,233970325,4945,4945,4945,4940,512
20241024,111900,231438835,4950,4945,4950,4945,133
20241024,111800,230781145,4950,4950,4950,4950,1
20241024,111700,230776195,4945,4945,4945,4945,132
20241024,111600,230123455,4950,4945,4950,4945,91
20241024,111500,229673455,4945,4945,4945,4945,41
20241024,111400,229470710,4945,4945,4945,4945,90
20241024,111300,229025660,4945,4945,4945,4945,632
20241024,111200,225900420,4945,4945,4945,4945,90
20241024,111100,225455370,4945,4945,4945,4945,232
20241024,111000,224308130,4945,4945,4945,4945,42
20241024,110900,224100440,4945,4945,4945,4945,91
20241024,110800,223650445,4945,4945,4945,4945,41
20241024,110700,223447700,4945,4945,4945,4945,190
20241024,110600,222508150,4945,4945,4945,4945,832
20241024,110500,218393910,4945,4945,4945,4945,0
20241024,110400,218393910,4945,4945,4945,4945,532
20241024,110300,215763170,4945,4945,4945,4945,590
20241024,110200,212845620,4945,4945,4945,4945,47
20241024,110100,212613205,4945,4945,4945,4945,90
20241024,110000,212168155,4945,4945,4945,4945,441
20241024,105900,209987410,4945,4950,4950,4945,93
20241024,105800,209527510,4945,4945,4945,4945,565
20241024,105700,206733585,4945,4945,4945,4945,202
20241024,105600,205734695,4945,4950,4950,4945,343
20241024,105500,204038505,4945,4945,4945,4945,0
20241024,105400,204038505,4945,4945,4945,4945,132
20241024,105300,203385765,4945,4945,4945,4945,132
20241024,105200,202733025,4945,4945,4945,4945,0
20241024,105100,202733025,4945,4945,4945,4945,132
20241024,105000,202080285,4945,4945,4945,4945,120
20241024,104900,201486885,4945,4945,4945,4945,42
20241024,104800,201279195,4945,4945,4945,4945,90
20241024,104700,200834145,4950,4950,4950,4945,371
20241024,104600,198999540,4945,4945,4945,4945,90
20241024,104500,198554490,4945,4945,4945,4945,370
20241024,104400,196724840,4945,4945,4945,4945,169
20241024,104300,195889135,4945,4945,4945,4945,132
20241024,104200,195236395,4945,4945,4945,4945,176
20241024,104100,194366075,4945,4945,4945,4945,111
20241024,104000,193817180,4945,4945,4945,4945,390
20241024,103900,191888630,4945,4945,4945,4945,42
20241024,103800,191680940,4945,4945,4945,4945,131
20241024,103700,191033145,4950,4945,4950,4945,101
20241024,103600,190533650,4945,4945,4945,4945,342
20241024,103500,188842460,4950,4950,4950,4950,1
20241024,103400,188837510,4945,4945,4945,4945,61
20241024,103300,188535865,4950,4950,4950,4945,102
20241024,103200,188031465,4945,4945,4950,4945,56
20241024,103100,187754520,4950,4950,4950,4950,9
20241024,103000,187709970,4950,4950,4950,4945,255
20241024,102900,186448930,4945,4945,4945,4945,0
20241024,102800,186448930,4945,4950,4950,4945,45
20241024,102700,186226400,4950,4950,4950,4950,12
20241024,102600,186167000,4945,4945,4945,4945,42
20241024,102500,185959310,4950,4950,4950,4950,3
20241024,102400,185944460,4945,4950,4950,4945,44
20241024,102300,185726865,4950,4945,4950,4945,6
20241024,102200,185697180,4945,4945,4950,4945,84
20241024,102100,185281795,4945,4945,4945,4945,1
20241024,102000,185276850,4950,4945,4950,4945,34
20241024,101900,185108715,4940,4940,4940,4940,42
20241024,101800,184901235,4945,4945,4945,4945,0
20241024,101700,184901235,4945,4945,4945,4945,11
20241024,101600,184846840,4945,4945,4945,4945,40
20241024,101500,184649040,4945,4945,4945,4945,42
20241024,101400,184441350,4950,4950,4950,4950,15
20241024,101300,184367100,4950,4945,4950,4945,82
20241024,101200,183961410,4950,4955,4960,4950,1342
20241024,101100,177315990,4960,4960,4960,4950,2681
20241024,101000,164032505,4955,4955,4955,4955,1553
20241024,100900,156337390,4960,4950,4960,4950,2450
20241024,100800,144202520,4950,4950,4950,4950,862
20241024,100700,139935620,4945,4950,4950,4945,44
20241024,100600,139718030,4950,4950,4950,4950,33
20241024,100500,139554680,4945,4950,4950,4945,655
20241024,100400,136312640,4950,4950,4950,4945,149
20241024,100300,135575825,4950,4950,4950,4950,7
20241024,100200,135541175,4950,4945,4950,4945,42
20241024,100100,135333480,4950,4945,4950,4925,6817
20241024,100000,101720490,4950,4945,4950,4945,43
20241024,095900,101507850,4950,4950,4950,4950,0
20241024,095800,101507850,4950,4945,4950,4945,213
20241024,095700,100454210,4950,4950,4950,4945,192
20241024,095600,99504310,4950,4945,4950,4945,2981
20241024,095500,84763255,4940,4940,4940,4940,0
20241024,095400,84763255,4940,4945,4945,4940,42
20241024,095300,84555770,4940,4940,4940,4940,5
20241024,095200,84531070,4940,4940,4940,4940,242
20241024,095100,83335590,4940,4940,4940,4940,0
20241024,095000,83335590,4940,4940,4945,4940,769
20241024,094900,79536350,4930,4940,4940,4930,1416
20241024,094800,72550410,4945,4940,4945,4940,689
20241024,094700,69146690,4940,4940,4940,4940,70
20241024,094600,68800890,4940,4940,4940,4940,0
20241024,094500,68800890,4940,4940,4940,4940,868
20241024,094400,64512970,4940,4940,4940,4940,100
20241024,094300,64018970,4940,4940,4940,4940,460
20241024,094200,61746570,4940,4940,4940,4940,3
20241024,094100,61731750,4935,4930,4935,4930,574
20241024,094000,58900150,4935,4935,4935,4935,41
20241024,093900,58697815,4930,4930,4935,4930,319
20241024,093800,57125135,4935,4935,4935,4935,56
20241024,093700,56848775,4930,4935,4935,4930,443
20241024,093600,54664160,4930,4930,4930,4930,82
20241024,093500,54259900,4930,4935,4935,4930,221
20241024,093400,53170360,4935,4935,4935,4935,8
20241024,093300,53130880,4930,4930,4935,4930,234
20241024,093200,51977190,4935,4930,4935,4930,51
20241024,093100,51725710,4935,4935,4935,4930,164
20241024,093000,50917060,4935,4930,4935,4930,175
20241024,092900,50054070,4930,4930,4930,4930,50
20241024,092800,49807570,4930,4930,4930,4930,128
20241024,092700,49176530,4930,4930,4930,4930,100
20241024,092600,48683530,4930,4930,4930,4930,127
20241024,092500,48057420,4930,4930,4930,4930,0
20241024,092400,48057420,4930,4920,4930,4920,702
20241024,092300,44599480,4920,4920,4920,4920,0
20241024,092200,44599480,4920,4920,4920,4920,328
20241024,092100,42985720,4920,4920,4920,4920,5
20241024,092000,42961120,4920,4920,4920,4920,128
20241024,091900,42331360,4925,4925,4925,4925,10
20241024,091800,42282110,4920,4920,4920,4920,233
20241024,091700,41135750,4920,4920,4920,4920,42
20241024,091600,40929110,4925,4925,4925,4920,128
20241024,091500,40299185,4920,4920,4920,4920,42
20241024,091400,40092545,4920,4920,4920,4920,196
20241024,091300,39128225,4920,4910,4920,4910,326
20241024,091200,37524650,4910,4915,4915,4910,97
20241024,091100,37048370,4920,4920,4920,4920,5
20241024,091000,37023770,4905,4935,4940,4905,1138
20241024,090900,31417065,4900,4905,4905,4900,1253
20241024,090800,25275770,4905,4910,4910,4905,1690
20241024,090700,16984820,4910,4920,4920,4910,321
20241024,090600,15407860,4935,4910,4935,4900,1910
20241024,090500,6019965,4905,4905,4910,4905,214
20241024,090400,4970290,4910,4910,4910,4910,30
20241024,090300,4822990,4905,4910,4910,4905,323
20241024,090200,3237415,4910,4920,4920,4910,267
20241024,090100,1924495,4925,4935,4935,4925,126
20241024,090000,1302870,4935,4935,4965,4935,264