KissMeData/407400/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213200,191872820,5970,5970,5970,5970,2486
20241024,213100,191872820,5970,5970,5970,5970,0
20241024,213000,191872820,5970,5970,5970,5970,0
20241024,212900,191872820,5970,5970,5970,5970,0
20241024,212800,191872820,5970,5970,5970,5970,0
20241024,212700,191872820,5970,5970,5970,5970,0
20241024,212600,191872820,5970,5970,5970,5970,0
20241024,212500,191872820,5970,5970,5970,5970,0
20241024,212400,191872820,5970,5970,5970,5970,0
20241024,212300,191872820,5970,5970,5970,5970,0
20241024,212200,191872820,5970,5970,5970,5970,0
20241024,212100,191872820,5970,5970,5970,5970,0
20241024,212000,191872820,5970,5970,5970,5970,0
20241024,211900,191872820,5970,5970,5970,5970,0
20241024,211800,191872820,5970,5970,5970,5970,0
20241024,211700,191872820,5970,5970,5970,5970,0
20241024,211600,191872820,5970,5970,5970,5970,0
20241024,211500,191872820,5970,5970,5970,5970,0
20241024,211400,191872820,5970,5970,5970,5970,0
20241024,211300,191872820,5970,5970,5970,5970,0
20241024,211200,191872820,5970,5970,5970,5970,0
20241024,211100,191872820,5970,5970,5970,5970,0
20241024,211000,191872820,5970,5970,5970,5970,0
20241024,210900,191872820,5970,5970,5970,5970,0
20241024,210800,191872820,5970,5970,5970,5970,0
20241024,210700,191872820,5970,5970,5970,5970,0
20241024,210600,191872820,5970,5970,5970,5970,0
20241024,210500,191872820,5970,5970,5970,5970,0
20241024,210400,191872820,5970,5970,5970,5970,0
20241024,210300,191872820,5970,5970,5970,5970,0
20241024,210200,191872820,5970,5970,5970,5970,2486
20241024,210100,191872820,5970,5970,5970,5970,0
20241024,210000,191872820,5970,5970,5970,5970,0
20241024,205900,191872820,5970,5970,5970,5970,0
20241024,205800,191872820,5970,5970,5970,5970,0
20241024,205700,191872820,5970,5970,5970,5970,0
20241024,205600,191872820,5970,5970,5970,5970,0
20241024,205500,191872820,5970,5970,5970,5970,0
20241024,205400,191872820,5970,5970,5970,5970,0
20241024,205300,191872820,5970,5970,5970,5970,0
20241024,205200,191872820,5970,5970,5970,5970,0
20241024,205100,191872820,5970,5970,5970,5970,0
20241024,205000,191872820,5970,5970,5970,5970,0
20241024,204900,191872820,5970,5970,5970,5970,0
20241024,204800,191872820,5970,5970,5970,5970,0
20241024,204700,191872820,5970,5970,5970,5970,0
20241024,204600,191872820,5970,5970,5970,5970,0
20241024,204500,191872820,5970,5970,5970,5970,0
20241024,204400,191872820,5970,5970,5970,5970,0
20241024,204300,191872820,5970,5970,5970,5970,0
20241024,204200,191872820,5970,5970,5970,5970,0
20241024,204100,191872820,5970,5970,5970,5970,0
20241024,204000,191872820,5970,5970,5970,5970,0
20241024,203900,191872820,5970,5970,5970,5970,0
20241024,203800,191872820,5970,5970,5970,5970,0
20241024,203700,191872820,5970,5970,5970,5970,0
20241024,203600,191872820,5970,5970,5970,5970,0
20241024,203500,191872820,5970,5970,5970,5970,0
20241024,203400,191872820,5970,5970,5970,5970,0
20241024,203300,191872820,5970,5970,5970,5970,0
20241024,203200,191872820,5970,5970,5970,5970,2486
20241024,203100,191872820,5970,5970,5970,5970,0
20241024,203000,191872820,5970,5970,5970,5970,0
20241024,202900,191872820,5970,5970,5970,5970,0
20241024,202800,191872820,5970,5970,5970,5970,0
20241024,202700,191872820,5970,5970,5970,5970,0
20241024,202600,191872820,5970,5970,5970,5970,0
20241024,202500,191872820,5970,5970,5970,5970,0
20241024,202400,191872820,5970,5970,5970,5970,0
20241024,202300,191872820,5970,5970,5970,5970,0
20241024,202200,191872820,5970,5970,5970,5970,0
20241024,202100,191872820,5970,5970,5970,5970,0
20241024,202000,191872820,5970,5970,5970,5970,0
20241024,201900,191872820,5970,5970,5970,5970,0
20241024,201800,191872820,5970,5970,5970,5970,0
20241024,201700,191872820,5970,5970,5970,5970,0
20241024,201600,191872820,5970,5970,5970,5970,0
20241024,201500,191872820,5970,5970,5970,5970,0
20241024,201400,191872820,5970,5970,5970,5970,0
20241024,201300,191872820,5970,5970,5970,5970,0
20241024,201200,191872820,5970,5970,5970,5970,0
20241024,201100,191872820,5970,5970,5970,5970,0
20241024,201000,191872820,5970,5970,5970,5970,0
20241024,200900,191872820,5970,5970,5970,5970,0
20241024,200800,191872820,5970,5970,5970,5970,0
20241024,200700,191872820,5970,5970,5970,5970,0
20241024,200600,191872820,5970,5970,5970,5970,0
20241024,200500,191872820,5970,5970,5970,5970,0
20241024,200400,191872820,5970,5970,5970,5970,0
20241024,200300,191872820,5970,5970,5970,5970,0
20241024,200200,191872820,5970,5970,5970,5970,2486
20241024,200100,191872820,5970,5970,5970,5970,0
20241024,200000,191872820,5970,5970,5970,5970,0
20241024,195900,191872820,5970,5970,5970,5970,0
20241024,195800,191872820,5970,5970,5970,5970,0
20241024,195700,191872820,5970,5970,5970,5970,0
20241024,195600,191872820,5970,5970,5970,5970,0
20241024,195500,191872820,5970,5970,5970,5970,0
20241024,195400,191872820,5970,5970,5970,5970,0
20241024,195300,191872820,5970,5970,5970,5970,0
20241024,195200,191872820,5970,5970,5970,5970,0
20241024,195100,191872820,5970,5970,5970,5970,0
20241024,195000,191872820,5970,5970,5970,5970,0
20241024,194900,191872820,5970,5970,5970,5970,0
20241024,194800,191872820,5970,5970,5970,5970,0
20241024,194700,191872820,5970,5970,5970,5970,0
20241024,194600,191872820,5970,5970,5970,5970,0
20241024,194500,191872820,5970,5970,5970,5970,0
20241024,194400,191872820,5970,5970,5970,5970,0
20241024,194300,191872820,5970,5970,5970,5970,0
20241024,194200,191872820,5970,5970,5970,5970,0
20241024,194100,191872820,5970,5970,5970,5970,0
20241024,194000,191872820,5970,5970,5970,5970,0
20241024,193900,191872820,5970,5970,5970,5970,0
20241024,193800,191872820,5970,5970,5970,5970,0
20241024,193700,191872820,5970,5970,5970,5970,0
20241024,193600,191872820,5970,5970,5970,5970,0
20241024,193500,191872820,5970,5970,5970,5970,0
20241024,193400,191872820,5970,5970,5970,5970,0
20241024,193300,191872820,5970,5970,5970,5970,0
20241024,193200,191872820,5970,5970,5970,5970,2486
20241024,193100,191872820,5970,5970,5970,5970,0
20241024,193000,191872820,5970,5970,5970,5970,0
20241024,192900,191872820,5970,5970,5970,5970,0
20241024,192800,191872820,5970,5970,5970,5970,0
20241024,192700,191872820,5970,5970,5970,5970,0
20241024,192600,191872820,5970,5970,5970,5970,0
20241024,192500,191872820,5970,5970,5970,5970,0
20241024,192400,191872820,5970,5970,5970,5970,0
20241024,192300,191872820,5970,5970,5970,5970,0
20241024,192200,191872820,5970,5970,5970,5970,0
20241024,192100,191872820,5970,5970,5970,5970,0
20241024,192000,191872820,5970,5970,5970,5970,0
20241024,191900,191872820,5970,5970,5970,5970,0
20241024,191800,191872820,5970,5970,5970,5970,0
20241024,191700,191872820,5970,5970,5970,5970,0
20241024,191600,191872820,5970,5970,5970,5970,0
20241024,191500,191872820,5970,5970,5970,5970,0
20241024,191400,191872820,5970,5970,5970,5970,0
20241024,191300,191872820,5970,5970,5970,5970,0
20241024,191200,191872820,5970,5970,5970,5970,0
20241024,191100,191872820,5970,5970,5970,5970,0
20241024,191000,191872820,5970,5970,5970,5970,0
20241024,190900,191872820,5970,5970,5970,5970,0
20241024,190800,191872820,5970,5970,5970,5970,0
20241024,190700,191872820,5970,5970,5970,5970,0
20241024,190600,191872820,5970,5970,5970,5970,0
20241024,190500,191872820,5970,5970,5970,5970,0
20241024,190400,191872820,5970,5970,5970,5970,0
20241024,190300,191872820,5970,5970,5970,5970,0
20241024,190200,191872820,5970,5970,5970,5970,2486
20241024,190100,191872820,5970,5970,5970,5970,0
20241024,190000,191872820,5970,5970,5970,5970,0
20241024,185900,191872820,5970,5970,5970,5970,0
20241024,185800,191872820,5970,5970,5970,5970,0
20241024,185700,191872820,5970,5970,5970,5970,0
20241024,185600,191872820,5970,5970,5970,5970,0
20241024,185500,191872820,5970,5970,5970,5970,0
20241024,185400,191872820,5970,5970,5970,5970,0
20241024,185300,191872820,5970,5970,5970,5970,0
20241024,185200,191872820,5970,5970,5970,5970,0
20241024,185100,191872820,5970,5970,5970,5970,0
20241024,185000,191872820,5970,5970,5970,5970,0
20241024,184900,191872820,5970,5970,5970,5970,0
20241024,184800,191872820,5970,5970,5970,5970,0
20241024,184700,191872820,5970,5970,5970,5970,0
20241024,184600,191872820,5970,5970,5970,5970,0
20241024,184500,191872820,5970,5970,5970,5970,0
20241024,184400,191872820,5970,5970,5970,5970,0
20241024,184300,191872820,5970,5970,5970,5970,0
20241024,184200,191872820,5970,5970,5970,5970,0
20241024,184100,191872820,5970,5970,5970,5970,0
20241024,184000,191872820,5970,5970,5970,5970,0
20241024,183900,191872820,5970,5970,5970,5970,0
20241024,183800,191872820,5970,5970,5970,5970,0
20241024,183700,191872820,5970,5970,5970,5970,0
20241024,183600,191872820,5970,5970,5970,5970,0
20241024,183500,191872820,5970,5970,5970,5970,0
20241024,183400,191872820,5970,5970,5970,5970,0
20241024,183300,191872820,5970,5970,5970,5970,0
20241024,183200,191872820,5970,5970,5970,5970,2486
20241024,183100,191872820,5970,5970,5970,5970,0
20241024,183000,191872820,5970,5970,5970,5970,0
20241024,182900,191872820,5970,5970,5970,5970,0
20241024,182800,191872820,5970,5970,5970,5970,0
20241024,182700,191872820,5970,5970,5970,5970,0
20241024,182600,191872820,5970,5970,5970,5970,0
20241024,182500,191872820,5970,5970,5970,5970,0
20241024,182400,191872820,5970,5970,5970,5970,0
20241024,182300,191872820,5970,5970,5970,5970,0
20241024,182200,191872820,5970,5970,5970,5970,0
20241024,182100,191872820,5970,5970,5970,5970,0
20241024,182000,191872820,5970,5970,5970,5970,0
20241024,181900,191872820,5970,5970,5970,5970,0
20241024,181800,191872820,5970,5970,5970,5970,0
20241024,181700,191872820,5970,5970,5970,5970,0
20241024,181600,191872820,5970,5970,5970,5970,0
20241024,181500,191872820,5970,5970,5970,5970,0
20241024,181400,191872820,5970,5970,5970,5970,0
20241024,181300,191872820,5970,5970,5970,5970,0
20241024,181200,191872820,5970,5970,5970,5970,0
20241024,181100,191872820,5970,5970,5970,5970,0
20241024,181000,191872820,5970,5970,5970,5970,0
20241024,180900,191872820,5970,5970,5970,5970,0
20241024,180800,191872820,5970,5970,5970,5970,0
20241024,180700,191872820,5970,5970,5970,5970,0
20241024,180600,191872820,5970,5970,5970,5970,0
20241024,180500,191872820,5970,5970,5970,5970,0
20241024,180400,191872820,5970,5970,5970,5970,0
20241024,180300,191872820,5970,5970,5970,5970,0
20241024,180200,191872820,5970,5970,5970,5970,2486
20241024,180100,191872820,5970,5970,5970,5970,0
20241024,180000,191872820,5970,5970,5970,5970,0
20241024,175900,191872820,5970,5970,5970,5970,0
20241024,175800,191872820,5970,5970,5970,5970,0
20241024,175700,191872820,5970,5970,5970,5970,0
20241024,175600,191872820,5970,5970,5970,5970,0
20241024,175500,191872820,5970,5970,5970,5970,0
20241024,175400,191872820,5970,5970,5970,5970,0
20241024,175300,191872820,5970,5970,5970,5970,0
20241024,175200,191872820,5970,5970,5970,5970,0
20241024,175100,191872820,5970,5970,5970,5970,0
20241024,175000,191872820,5970,5970,5970,5970,0
20241024,174900,191872820,5970,5970,5970,5970,0
20241024,174800,191872820,5970,5970,5970,5970,0
20241024,174700,191872820,5970,5970,5970,5970,0
20241024,174600,191872820,5970,5970,5970,5970,0
20241024,174500,191872820,5970,5970,5970,5970,0
20241024,174400,191872820,5970,5970,5970,5970,0
20241024,174300,191872820,5970,5970,5970,5970,0
20241024,174200,191872820,5970,5970,5970,5970,0
20241024,174100,191872820,5970,5970,5970,5970,0
20241024,174000,191872820,5970,5970,5970,5970,0
20241024,173900,191872820,5970,5970,5970,5970,0
20241024,173800,191872820,5970,5970,5970,5970,0
20241024,173700,191872820,5970,5970,5970,5970,0
20241024,173600,191872820,5970,5970,5970,5970,0
20241024,173500,191872820,5970,5970,5970,5970,0
20241024,173400,191872820,5970,5970,5970,5970,0
20241024,173300,191872820,5970,5970,5970,5970,0
20241024,173200,191872820,5970,5970,5970,5970,2486
20241024,173100,191872820,5970,5970,5970,5970,0
20241024,173000,191872820,5970,5970,5970,5970,0
20241024,172900,191872820,5970,5970,5970,5970,0
20241024,172800,191872820,5970,5970,5970,5970,0
20241024,172700,191872820,5970,5970,5970,5970,0
20241024,172600,191872820,5970,5970,5970,5970,0
20241024,172500,191872820,5970,5970,5970,5970,0
20241024,172400,191872820,5970,5970,5970,5970,0
20241024,172300,191872820,5970,5970,5970,5970,0
20241024,172200,191872820,5970,5970,5970,5970,0
20241024,172100,191872820,5970,5970,5970,5970,0
20241024,172000,191872820,5970,5970,5970,5970,0
20241024,171900,191872820,5970,5970,5970,5970,0
20241024,171800,191872820,5970,5970,5970,5970,0
20241024,171700,191872820,5970,5970,5970,5970,0
20241024,171600,191872820,5970,5970,5970,5970,0
20241024,171500,191872820,5970,5970,5970,5970,0
20241024,171400,191872820,5970,5970,5970,5970,0
20241024,171300,191872820,5970,5970,5970,5970,0
20241024,171200,191872820,5970,5970,5970,5970,0
20241024,171100,191872820,5970,5970,5970,5970,0
20241024,171000,191872820,5970,5970,5970,5970,0
20241024,170900,191872820,5970,5970,5970,5970,0
20241024,170800,191872820,5970,5970,5970,5970,0
20241024,170700,191872820,5970,5970,5970,5970,0
20241024,170600,191872820,5970,5970,5970,5970,0
20241024,170500,191872820,5970,5970,5970,5970,0
20241024,170400,191872820,5970,5970,5970,5970,0
20241024,170300,191872820,5970,5970,5970,5970,0
20241024,170200,191872820,5970,5970,5970,5970,2486
20241024,170100,191872820,5970,5970,5970,5970,0
20241024,170000,191872820,5970,5970,5970,5970,0
20241024,165900,191872820,5970,5970,5970,5970,0
20241024,165800,191872820,5970,5970,5970,5970,0
20241024,165700,191872820,5970,5970,5970,5970,0
20241024,165600,191872820,5970,5970,5970,5970,0
20241024,165500,191872820,5970,5970,5970,5970,0
20241024,165400,191872820,5970,5970,5970,5970,0
20241024,165300,191872820,5970,5970,5970,5970,0
20241024,165200,191872820,5970,5970,5970,5970,0
20241024,165100,191872820,5970,5970,5970,5970,0
20241024,165000,191872820,5970,5970,5970,5970,0
20241024,164900,191872820,5970,5970,5970,5970,0
20241024,164800,191872820,5970,5970,5970,5970,0
20241024,164700,191872820,5970,5970,5970,5970,0
20241024,164600,191872820,5970,5970,5970,5970,0
20241024,164500,191872820,5970,5970,5970,5970,0
20241024,164400,191872820,5970,5970,5970,5970,0
20241024,164300,191872820,5970,5970,5970,5970,0
20241024,164200,191872820,5970,5970,5970,5970,0
20241024,164100,191872820,5970,5970,5970,5970,0
20241024,164000,191872820,5970,5970,5970,5970,0
20241024,163900,191872820,5970,5970,5970,5970,0
20241024,163800,191872820,5970,5970,5970,5970,0
20241024,163700,191872820,5970,5970,5970,5970,0
20241024,163600,191872820,5970,5970,5970,5970,0
20241024,163500,191872820,5970,5970,5970,5970,0
20241024,163400,191872820,5970,5970,5970,5970,0
20241024,163300,191872820,5970,5970,5970,5970,0
20241024,163200,191872820,5970,5970,5970,5970,2486
20241024,163100,191872820,5970,5970,5970,5970,0
20241024,163000,191872820,5970,5970,5970,5970,0
20241024,162900,191872820,5970,5970,5970,5970,0
20241024,162800,191872820,5970,5970,5970,5970,0
20241024,162700,191872820,5970,5970,5970,5970,0
20241024,162600,191872820,5970,5970,5970,5970,0
20241024,162500,191872820,5970,5970,5970,5970,0
20241024,162400,191872820,5970,5970,5970,5970,0
20241024,162300,191872820,5970,5970,5970,5970,0
20241024,162200,191872820,5970,5970,5970,5970,0
20241024,162100,191872820,5970,5970,5970,5970,0
20241024,162000,191872820,5970,5970,5970,5970,0
20241024,161900,191872820,5970,5970,5970,5970,0
20241024,161800,191872820,5970,5970,5970,5970,0
20241024,161700,191872820,5970,5970,5970,5970,0
20241024,161600,191872820,5970,5970,5970,5970,0
20241024,161500,191872820,5970,5970,5970,5970,0
20241024,161400,191872820,5970,5970,5970,5970,0
20241024,161300,191872820,5970,5970,5970,5970,0
20241024,161200,191872820,5970,5970,5970,5970,0
20241024,161100,191872820,5970,5970,5970,5970,0
20241024,161000,191872820,5970,5970,5970,5970,0
20241024,160900,191872820,5970,5970,5970,5970,0
20241024,160800,191872820,5970,5970,5970,5970,0
20241024,160700,191872820,5970,5970,5970,5970,0
20241024,160600,191872820,5970,5970,5970,5970,0
20241024,160500,191872820,5970,5970,5970,5970,0
20241024,160400,191872820,5970,5970,5970,5970,0
20241024,160300,191872820,5970,5970,5970,5970,0
20241024,160200,191872820,5970,5970,5970,5970,2486
20241024,160100,191872820,5970,5970,5970,5970,0
20241024,160000,191872820,5970,5970,5970,5970,0
20241024,155900,191872820,5970,5970,5970,5970,0
20241024,155800,191872820,5970,5970,5970,5970,0
20241024,155700,191872820,5970,5970,5970,5970,0
20241024,155600,191872820,5970,5970,5970,5970,0
20241024,155500,191872820,5970,5970,5970,5970,0
20241024,155400,191872820,5970,5970,5970,5970,0
20241024,155300,191872820,5970,5970,5970,5970,0
20241024,155200,191872820,5970,5970,5970,5970,0
20241024,155100,191872820,5970,5970,5970,5970,0
20241024,155000,191872820,5970,5970,5970,5970,0
20241024,154900,191872820,5970,5970,5970,5970,0
20241024,154800,191872820,5970,5970,5970,5970,0
20241024,154700,191872820,5970,5970,5970,5970,0
20241024,154600,191872820,5970,5970,5970,5970,0
20241024,154500,191872820,5970,5970,5970,5970,0
20241024,154400,191872820,5970,5970,5970,5970,0
20241024,154300,191872820,5970,5970,5970,5970,0
20241024,154200,191872820,5970,5970,5970,5970,0
20241024,154100,191872820,5970,5970,5970,5970,0
20241024,154000,191872820,5970,5970,5970,5970,0
20241024,153900,191872820,5970,5970,5970,5970,0
20241024,153800,191872820,5970,5970,5970,5970,0
20241024,153700,191872820,5970,5970,5970,5970,0
20241024,153600,191872820,5970,5970,5970,5970,0
20241024,153500,191872820,5970,5970,5970,5970,0
20241024,153400,191872820,5970,5970,5970,5970,0
20241024,153300,191872820,5970,5970,5970,5970,0
20241024,153200,191872820,5970,5970,5970,5970,2486
20241024,153100,191872820,5970,5970,5970,5970,0
20241024,153000,191872820,5970,5970,5970,5970,2486
20241024,152900,177031400,5990,5990,5990,5990,0
20241024,152800,177031400,5990,5990,5990,5990,0
20241024,152700,177031400,5990,5990,5990,5990,0
20241024,152600,177031400,5990,5990,5990,5990,0
20241024,152500,177031400,5990,5990,5990,5990,0
20241024,152400,177031400,5990,5990,5990,5990,0
20241024,152300,177031400,5990,5990,5990,5990,0
20241024,152200,177031400,5990,5990,5990,5990,0
20241024,152100,177031400,5990,5990,5990,5990,0
20241024,152000,177031400,5990,5990,5990,5990,0
20241024,151900,177031400,5990,5990,5990,5990,5
20241024,151800,177001450,6010,6010,6010,6010,83
20241024,151700,176502620,6020,5990,6020,5990,368
20241024,151600,174289350,5990,5990,5990,5990,0
20241024,151500,174289350,5990,5990,5990,5990,95
20241024,151400,173720300,5990,5990,5990,5990,2
20241024,151300,173708320,5990,5990,5990,5990,79
20241024,151200,173235110,5980,5980,5980,5980,4
20241024,151100,173211190,5980,5990,5990,5980,46
20241024,151000,172935820,5980,5980,5980,5980,0
20241024,150900,172935820,5980,5980,5980,5980,0
20241024,150800,172935820,5980,5980,5980,5980,0
20241024,150700,172935820,5980,5980,5980,5980,4
20241024,150600,172911900,5980,5980,5980,5980,2
20241024,150500,172899940,5970,5970,5970,5970,0
20241024,150400,172899940,5970,5970,5970,5970,0
20241024,150300,172899940,5970,5970,5970,5970,0
20241024,150200,172899940,5970,5970,5970,5970,0
20241024,150100,172899940,5970,5980,5980,5970,395
20241024,150000,170538240,5980,5980,5980,5980,6
20241024,145900,170502360,5980,5980,5980,5980,0
20241024,145800,170502360,5980,5980,5980,5980,0
20241024,145700,170502360,5980,5980,5980,5980,0
20241024,145600,170502360,5980,5980,5980,5980,395
20241024,145500,168140260,5980,5980,5980,5980,430
20241024,145400,165568860,5990,6000,6000,5990,284
20241024,145300,163867620,5990,5990,5990,5990,274
20241024,145200,162226360,5980,5980,5980,5980,0
20241024,145100,162226360,5980,5980,5980,5980,0
20241024,145000,162226360,5980,5980,5980,5980,540
20241024,144900,158997160,5980,5980,5980,5980,30
20241024,144800,158817760,5970,5970,5970,5970,0
20241024,144700,158817760,5970,5970,5970,5970,0
20241024,144600,158817760,5970,5970,5970,5970,305
20241024,144500,156996910,5970,5970,5970,5970,0
20241024,144400,156996910,5970,5970,5970,5970,50
20241024,144300,156698410,5970,5970,5970,5970,11
20241024,144200,156632740,5970,5970,5970,5970,0
20241024,144100,156632740,5970,5970,5970,5970,0
20241024,144000,156632740,5970,5970,5970,5970,0
20241024,143900,156632740,5970,5970,5970,5970,0
20241024,143800,156632740,5970,5970,5970,5970,0
20241024,143700,156632740,5970,5970,5970,5970,0
20241024,143600,156632740,5970,5970,5970,5970,17
20241024,143500,156531250,5970,5970,5970,5970,0
20241024,143400,156531250,5970,5970,5970,5970,300
20241024,143300,154740250,5970,5970,5970,5970,11
20241024,143200,154674580,5970,5970,5970,5970,3
20241024,143100,154656670,5970,5980,5980,5970,60
20241024,143000,154298370,5980,5980,5980,5980,426
20241024,142900,151750890,5990,5990,5990,5990,3
20241024,142800,151732920,5990,5990,5990,5990,5
20241024,142700,151702970,5990,5990,5990,5990,0
20241024,142600,151702970,5990,5990,5990,5990,0
20241024,142500,151702970,5990,5990,5990,5990,50
20241024,142400,151403470,5990,5990,5990,5990,0
20241024,142300,151403470,5990,5990,5990,5990,51
20241024,142200,151097980,5990,5990,5990,5990,0
20241024,142100,151097980,5990,5990,5990,5990,13
20241024,142000,151020110,5980,5980,5980,5980,0
20241024,141900,151020110,5980,5980,5980,5980,0
20241024,141800,151020110,5980,5980,5980,5980,0
20241024,141700,151020110,5980,5980,5980,5980,0
20241024,141600,151020110,5980,5980,5980,5980,0
20241024,141500,151020110,5980,5980,5980,5980,0
20241024,141400,151020110,5980,5980,5980,5980,0
20241024,141300,151020110,5980,5980,5980,5980,0
20241024,141200,151020110,5980,5980,5980,5980,1
20241024,141100,151014130,5980,6000,6000,5980,199
20241024,141000,149822090,6000,6000,6000,6000,0
20241024,140900,149822090,6000,6000,6000,6000,6
20241024,140800,149786090,6010,6010,6010,6010,0
20241024,140700,149786090,6010,6010,6010,6010,0
20241024,140600,149786090,6010,6010,6010,6010,0
20241024,140500,149786090,6010,6010,6010,6010,9
20241024,140400,149732000,6010,6010,6010,6010,0
20241024,140300,149732000,6010,6010,6010,6010,0
20241024,140200,149732000,6010,6010,6010,6010,0
20241024,140100,149732000,6010,6010,6010,6010,50
20241024,140000,149431500,6010,6010,6010,6010,0
20241024,135900,149431500,6010,6010,6010,6010,100
20241024,135800,148830500,6010,6010,6010,6010,0
20241024,135700,148830500,6010,6010,6010,6010,75
20241024,135600,148379750,6010,6000,6010,6000,184
20241024,135500,147274510,5990,5990,5990,5990,100
20241024,135400,146675510,6000,6000,6000,6000,0
20241024,135300,146675510,6000,6000,6000,6000,2
20241024,135200,146663510,5990,5990,5990,5990,0
20241024,135100,146663510,5990,5990,5990,5990,0
20241024,135000,146663510,5990,5990,5990,5990,0
20241024,134900,146663510,5990,5990,5990,5990,0
20241024,134800,146663510,5990,5990,5990,5990,70
20241024,134700,146244210,5980,5980,5980,5980,0
20241024,134600,146244210,5980,5980,5980,5980,249
20241024,134500,144755190,5980,5980,5980,5980,0
20241024,134400,144755190,5980,5980,5980,5980,0
20241024,134300,144755190,5980,5980,5980,5980,29
20241024,134200,144581770,5990,5990,5990,5990,0
20241024,134100,144581770,5990,5990,5990,5990,0
20241024,134000,144581770,5990,5990,5990,5990,0
20241024,133900,144581770,5990,5990,5990,5990,1
20241024,133800,144575780,5970,5970,5970,5970,0
20241024,133700,144575780,5970,5980,5980,5970,656
20241024,133600,140659330,5990,5990,5990,5990,0
20241024,133500,140659330,5990,5990,5990,5990,0
20241024,133400,140659330,5990,5990,5990,5990,0
20241024,133300,140659330,5990,5990,5990,5990,0
20241024,133200,140659330,5990,5990,5990,5990,3
20241024,133100,140641360,5990,5990,5990,5990,0
20241024,133000,140641360,5990,5990,5990,5990,1
20241024,132900,140635370,6000,6000,6000,6000,0
20241024,132800,140635370,6000,6000,6000,6000,2
20241024,132700,140623370,5990,5990,5990,5990,1
20241024,132600,140617380,5970,5970,5970,5970,0
20241024,132500,140617380,5970,5970,5970,5970,0
20241024,132400,140617380,5970,5970,5970,5970,0
20241024,132300,140617380,5970,5970,5970,5970,0
20241024,132200,140617380,5970,5970,5970,5970,0
20241024,132100,140617380,5970,5970,5970,5970,0
20241024,132000,140617380,5970,5970,5970,5970,0
20241024,131900,140617380,5970,5970,5970,5970,0
20241024,131800,140617380,5970,5970,5970,5970,0
20241024,131700,140617380,5970,5970,5970,5970,0
20241024,131600,140617380,5970,5970,5970,5970,0
20241024,131500,140617380,5970,5970,5970,5970,0
20241024,131400,140617380,5970,5980,5980,5970,42
20241024,131300,140366590,5970,5970,5970,5970,0
20241024,131200,140366590,5970,5970,5970,5970,0
20241024,131100,140366590,5970,5970,5970,5970,0
20241024,131000,140366590,5970,5970,5970,5970,0
20241024,130900,140366590,5970,5970,5970,5970,0
20241024,130800,140366590,5970,5970,5970,5970,3
20241024,130700,140348680,5970,5970,5970,5970,0
20241024,130600,140348680,5970,5970,5970,5970,0
20241024,130500,140348680,5970,5970,5970,5970,0
20241024,130400,140348680,5970,5970,5970,5970,0
20241024,130300,140348680,5970,5970,5970,5970,100
20241024,130200,139751680,5970,5970,5970,5970,0
20241024,130100,139751680,5970,5970,5970,5970,0
20241024,130000,139751680,5970,5970,5970,5970,0
20241024,125900,139751680,5970,5970,5970,5970,0
20241024,125800,139751680,5970,5970,5970,5970,23
20241024,125700,139614370,5980,5980,5980,5980,0
20241024,125600,139614370,5980,5980,5980,5980,336
20241024,125500,137605090,5970,5970,5970,5970,0
20241024,125400,137605090,5970,5970,5970,5970,0
20241024,125300,137605090,5970,5970,5970,5970,0
20241024,125200,137605090,5970,5970,5970,5970,0
20241024,125100,137605090,5970,5970,5970,5970,0
20241024,125000,137605090,5970,5970,5970,5970,0
20241024,124900,137605090,5970,5970,5970,5970,0
20241024,124800,137605090,5970,5970,5970,5970,9
20241024,124700,137551360,5970,5980,5980,5970,195
20241024,124600,136387100,5990,5990,5990,5990,1
20241024,124500,136381110,5990,5990,5990,5990,0
20241024,124400,136381110,5990,5990,5990,5990,0
20241024,124300,136381110,5990,5990,5990,5990,1
20241024,124200,136375120,5980,5980,5980,5980,0
20241024,124100,136375120,5980,5980,5980,5980,6
20241024,124000,136339240,5970,5980,5980,5970,162
20241024,123900,135370640,5980,5980,5980,5980,0
20241024,123800,135370640,5980,5980,5980,5980,2
20241024,123700,135358680,5980,5980,5980,5980,0
20241024,123600,135358680,5980,5990,5990,5980,31
20241024,123500,135173000,5990,5990,5990,5990,2
20241024,123400,135161020,5980,5990,5990,5980,26
20241024,123300,135005310,5990,5990,5990,5990,0
20241024,123200,135005310,5990,5990,5990,5990,0
20241024,123100,135005310,5990,5990,5990,5990,0
20241024,123000,135005310,5990,5990,5990,5990,0
20241024,122900,135005310,5990,5990,5990,5990,0
20241024,122800,135005310,5990,5990,5990,5990,0
20241024,122700,135005310,5990,5990,5990,5990,0
20241024,122600,135005310,5990,5990,5990,5990,17
20241024,122500,134903480,5990,5990,5990,5990,0
20241024,122400,134903480,5990,5990,5990,5990,0
20241024,122300,134903480,5990,5990,5990,5990,0
20241024,122200,134903480,5990,6010,6010,5990,22
20241024,122100,134771300,6010,6010,6010,6010,0
20241024,122000,134771300,6010,6010,6010,6010,0
20241024,121900,134771300,6010,6010,6010,6010,0
20241024,121800,134771300,6010,6010,6010,6010,0
20241024,121700,134771300,6010,6010,6010,6010,0
20241024,121600,134771300,6010,6010,6010,6010,5
20241024,121500,134741250,5960,5960,5960,5960,0
20241024,121400,134741250,5960,5960,5960,5960,0
20241024,121300,134741250,5960,5960,5960,5960,0
20241024,121200,134741250,5960,5960,5960,5960,0
20241024,121100,134741250,5960,5960,5960,5960,0
20241024,121000,134741250,5960,5960,5960,5960,0
20241024,120900,134741250,5960,5960,5960,5960,0
20241024,120800,134741250,5960,5960,5960,5960,0
20241024,120700,134741250,5960,5960,5960,5960,0
20241024,120600,134741250,5960,5960,5960,5960,0
20241024,120500,134741250,5960,5960,5960,5960,0
20241024,120400,134741250,5960,5960,5960,5960,0
20241024,120300,134741250,5960,5980,5980,5960,1721
20241024,120200,124472280,5970,5970,5970,5970,0
20241024,120100,124472280,5970,5990,5990,5970,1944
20241024,120000,112856900,5990,5990,5990,5990,0
20241024,115900,112856900,5990,5990,5990,5990,0
20241024,115800,112856900,5990,5990,5990,5990,0
20241024,115700,112856900,5990,5990,5990,5990,0
20241024,115600,112856900,5990,5990,5990,5990,0
20241024,115500,112856900,5990,5990,5990,5990,0
20241024,115400,112856900,5990,5990,5990,5990,100
20241024,115300,112257900,6000,6000,6000,6000,0
20241024,115200,112257900,6000,6000,6000,6000,0
20241024,115100,112257900,6000,6000,6000,6000,0
20241024,115000,112257900,6000,6000,6000,6000,0
20241024,114900,112257900,6000,6000,6000,6000,0
20241024,114800,112257900,6000,6000,6000,6000,0
20241024,114700,112257900,6000,6000,6000,6000,0
20241024,114600,112257900,6000,6000,6000,6000,0
20241024,114500,112257900,6000,6000,6000,6000,0
20241024,114400,112257900,6000,6000,6000,6000,0
20241024,114300,112257900,6000,6000,6000,6000,0
20241024,114200,112257900,6000,6000,6000,6000,10
20241024,114100,112197900,6000,6000,6000,6000,0
20241024,114000,112197900,6000,6000,6000,6000,300
20241024,113900,110397900,6000,6000,6000,6000,10
20241024,113800,110337900,5990,5990,5990,5990,0
20241024,113700,110337900,5990,5990,5990,5990,0
20241024,113600,110337900,5990,5990,5990,5990,63
20241024,113500,109960530,5990,5990,5990,5990,5
20241024,113400,109930580,5990,5990,5990,5990,0
20241024,113300,109930580,5990,5990,5990,5990,700
20241024,113200,105737580,5990,5990,5990,5990,1
20241024,113100,105731590,5990,5990,5990,5990,10
20241024,113000,105671690,5990,5990,5990,5990,21
20241024,112900,105545900,6000,5990,6000,5990,415
20241024,112800,103060040,5990,5990,5990,5990,0
20241024,112700,103060040,5990,5990,5990,5990,0
20241024,112600,103060040,5990,5990,5990,5990,0
20241024,112500,103060040,5990,5990,5990,5990,0
20241024,112400,103060040,5990,5990,5990,5990,0
20241024,112300,103060040,5990,6000,6000,5990,13
20241024,112200,102982070,6000,6000,6000,6000,10
20241024,112100,102922070,6000,6000,6000,6000,0
20241024,112000,102922070,6000,6000,6000,6000,0
20241024,111900,102922070,6000,6000,6000,6000,0
20241024,111800,102922070,6000,6000,6000,6000,500
20241024,111700,99922070,6000,6000,6000,6000,10
20241024,111600,99862070,6000,6000,6000,6000,0
20241024,111500,99862070,6000,6000,6000,6000,50
20241024,111400,99562070,6000,6000,6000,6000,0
20241024,111300,99562070,6000,6000,6000,6000,31
20241024,111200,99376070,5990,5990,5990,5990,98
20241024,111100,98789050,5990,5990,5990,5990,20
20241024,111000,98669250,5970,5970,5970,5970,0
20241024,110900,98669250,5970,5970,5970,5970,0
20241024,110800,98669250,5970,5970,5970,5970,0
20241024,110700,98669250,5970,5970,5970,5970,0
20241024,110600,98669250,5970,5970,5970,5970,0
20241024,110500,98669250,5970,5970,5970,5970,0
20241024,110400,98669250,5970,5970,5970,5970,0
20241024,110300,98669250,5970,5970,5970,5970,0
20241024,110200,98669250,5970,5970,5970,5970,0
20241024,110100,98669250,5970,5970,5970,5970,0
20241024,110000,98669250,5970,5980,5980,5970,894
20241024,105900,93331570,5980,5980,5980,5980,423
20241024,105800,90802030,5990,5990,5990,5990,0
20241024,105700,90802030,5990,5990,5990,5990,5
20241024,105600,90772080,5980,5980,5980,5980,15
20241024,105500,90682380,5980,5980,5980,5980,0
20241024,105400,90682380,5980,5980,5980,5980,0
20241024,105300,90682380,5980,5980,5980,5980,69
20241024,105200,90269760,5990,5990,5990,5990,0
20241024,105100,90269760,5990,5990,5990,5990,8
20241024,105000,90221840,5990,5990,5990,5990,30
20241024,104900,90042140,5980,5980,5980,5980,54
20241024,104800,89719220,5990,5990,5990,5990,0
20241024,104700,89719220,5990,5990,5990,5990,0
20241024,104600,89719220,5990,5990,5990,5990,5
20241024,104500,89689270,5990,5990,5990,5990,295
20241024,104400,87922220,5990,5990,5990,5990,0
20241024,104300,87922220,5990,5990,5990,5990,5
20241024,104200,87892270,6000,5990,6000,5990,70
20241024,104100,87472280,6000,6000,6000,6000,0
20241024,104000,87472280,6000,6000,6000,6000,2
20241024,103900,87460280,6000,6000,6000,6000,4
20241024,103800,87436280,6000,6000,6000,6000,0
20241024,103700,87436280,6000,6000,6000,6000,0
20241024,103600,87436280,6000,6000,6000,6000,0
20241024,103500,87436280,6000,6000,6000,6000,0
20241024,103400,87436280,6000,6000,6000,6000,1
20241024,103300,87430280,6000,6000,6000,6000,1
20241024,103200,87424280,6000,5990,6000,5990,3
20241024,103100,87406300,5990,5990,5990,5990,0
20241024,103000,87406300,5990,5990,5990,5990,338
20241024,102900,85381680,5990,5990,5990,5990,0
20241024,102800,85381680,5990,5990,5990,5990,0
20241024,102700,85381680,5990,5990,5990,5990,5
20241024,102600,85351730,5990,5990,5990,5990,100
20241024,102500,84752730,5990,5990,5990,5990,1
20241024,102400,84746740,5990,5990,5990,5990,0
20241024,102300,84746740,5990,5970,5990,5970,463
20241024,102200,81982330,5980,5980,5980,5980,500
20241024,102100,78992330,5980,5990,5990,5980,202
20241024,102000,77784350,5990,5990,5990,5990,1
20241024,101900,77778360,5980,6000,6000,5980,126
20241024,101800,77024840,6000,6000,6000,6000,10
20241024,101700,76964840,6000,6000,6000,6000,0
20241024,101600,76964840,6000,6000,6000,6000,0
20241024,101500,76964840,6000,6000,6000,6000,1
20241024,101400,76958840,6000,6000,6000,6000,11
20241024,101300,76892840,6020,6020,6020,6020,0
20241024,101200,76892840,6020,6020,6020,6020,0
20241024,101100,76892840,6020,6020,6020,6020,0
20241024,101000,76892840,6020,6020,6020,6020,0
20241024,100900,76892840,6020,6020,6020,6020,0
20241024,100800,76892840,6020,6020,6020,6020,0
20241024,100700,76892840,6020,6020,6020,6020,1
20241024,100600,76886820,5980,5980,5980,5980,0
20241024,100500,76886820,5980,5980,5980,5980,0
20241024,100400,76886820,5980,5980,5980,5970,215
20241024,100300,75601380,5990,5990,5990,5990,0
20241024,100200,75601380,5990,6000,6000,5990,6
20241024,100100,75565430,5960,5960,5960,5960,0
20241024,100000,75565430,5960,5960,5960,5960,1
20241024,095900,75559470,5960,5990,5990,5960,2570
20241024,095800,60210190,6000,6000,6000,6000,20
20241024,095700,60090190,6010,6010,6010,6010,0
20241024,095600,60090190,6010,6010,6010,6010,10
20241024,095500,60030090,6020,6020,6020,6020,0
20241024,095400,60030090,6020,6020,6020,6020,83
20241024,095300,59530430,6020,6020,6020,6020,3
20241024,095200,59512370,6020,6020,6020,6020,0
20241024,095100,59512370,6020,6020,6020,6020,0
20241024,095000,59512370,6020,5990,6020,5990,69
20241024,094900,59099030,6020,6020,6020,6020,0
20241024,094800,59099030,6020,6020,6020,6020,0
20241024,094700,59099030,6020,6020,6020,6020,3
20241024,094600,59080970,6000,6000,6000,6000,159
20241024,094500,58126970,6020,5990,6020,5990,5
20241024,094400,58096900,6020,6020,6020,6020,0
20241024,094300,58096900,6020,6020,6020,6020,7
20241024,094200,58054760,6020,6020,6020,6020,33
20241024,094100,57856100,6020,6020,6020,6020,15
20241024,094000,57765800,6020,6020,6020,5980,225
20241024,093900,56418340,5980,6010,6010,5980,200
20241024,093800,55218910,6010,6000,6010,6000,400
20241024,093700,52817910,6010,6010,6010,6010,30
20241024,093600,52637610,6020,6020,6020,6020,0
20241024,093500,52637610,6020,6020,6020,6020,0
20241024,093400,52637610,6020,5980,6020,5980,185
20241024,093300,51530950,5980,5990,5990,5980,342
20241024,093200,49485650,6000,6000,6010,6000,21
20241024,093100,49359640,6000,6010,6010,6000,33
20241024,093000,49161330,6020,6000,6020,5990,267
20241024,092900,47560440,6000,6000,6000,6000,2
20241024,092800,47548440,6020,6020,6020,6020,16
20241024,092700,47452120,6020,6000,6020,6000,71
20241024,092600,47026100,6020,6020,6020,6020,0
20241024,092500,47026100,6020,6020,6020,6020,2213
20241024,092400,33703840,6020,6020,6020,6020,9
20241024,092300,33649660,6020,6020,6020,6020,1
20241024,092200,33643640,6010,6010,6010,6010,0
20241024,092100,33643640,6010,6010,6010,6010,0
20241024,092000,33643640,6010,5990,6010,5970,136
20241024,091900,32829980,5990,5970,5990,5970,35
20241024,091800,32620930,5990,5980,5990,5970,173
20241024,091700,31586870,5980,5970,5980,5970,501
20241024,091600,28595680,5970,5970,5970,5970,25
20241024,091500,28446430,5970,5970,5970,5970,581
20241024,091400,24977860,5970,5970,5970,5970,5
20241024,091300,24948010,5970,5980,5980,5970,56
20241024,091200,24613630,5980,5980,5980,5970,346
20241024,091100,22545700,5990,5980,5990,5980,20
20241024,091000,22426000,5970,5980,5980,5970,255
20241024,090900,20903610,5980,5970,5980,5970,62
20241024,090800,20533450,5960,5970,5970,5960,1000
20241024,090700,14568610,5970,5970,6010,5960,535
20241024,090600,11377410,5970,5970,5970,5970,0
20241024,090500,11377410,5970,6000,6000,5970,623
20241024,090400,7648050,5990,6020,6020,5990,82
20241024,090300,7156430,6020,6000,6020,5990,188
20241024,090200,6029740,5990,6020,6020,5990,81
20241024,090100,5544190,6020,6020,6020,6020,0
20241024,090000,5544190,6020,6000,6020,6000,924