KissMeData/448730/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214100,398949170,4785,4785,4785,4785,1754
20241024,214000,398949170,4785,4785,4785,4785,0
20241024,213900,398949170,4785,4785,4785,4785,0
20241024,213800,398949170,4785,4785,4785,4785,0
20241024,213700,398949170,4785,4785,4785,4785,0
20241024,213600,398949170,4785,4785,4785,4785,0
20241024,213500,398949170,4785,4785,4785,4785,0
20241024,213400,398949170,4785,4785,4785,4785,0
20241024,213300,398949170,4785,4785,4785,4785,0
20241024,213200,398949170,4785,4785,4785,4785,0
20241024,213100,398949170,4785,4785,4785,4785,0
20241024,213000,398949170,4785,4785,4785,4785,0
20241024,212900,398949170,4785,4785,4785,4785,0
20241024,212800,398949170,4785,4785,4785,4785,0
20241024,212700,398949170,4785,4785,4785,4785,0
20241024,212600,398949170,4785,4785,4785,4785,0
20241024,212500,398949170,4785,4785,4785,4785,0
20241024,212400,398949170,4785,4785,4785,4785,0
20241024,212300,398949170,4785,4785,4785,4785,0
20241024,212200,398949170,4785,4785,4785,4785,0
20241024,212100,398949170,4785,4785,4785,4785,0
20241024,212000,398949170,4785,4785,4785,4785,0
20241024,211900,398949170,4785,4785,4785,4785,0
20241024,211800,398949170,4785,4785,4785,4785,0
20241024,211700,398949170,4785,4785,4785,4785,0
20241024,211600,398949170,4785,4785,4785,4785,0
20241024,211500,398949170,4785,4785,4785,4785,0
20241024,211400,398949170,4785,4785,4785,4785,0
20241024,211300,398949170,4785,4785,4785,4785,0
20241024,211200,398949170,4785,4785,4785,4785,0
20241024,211100,398949170,4785,4785,4785,4785,1754
20241024,211000,398949170,4785,4785,4785,4785,0
20241024,210900,398949170,4785,4785,4785,4785,0
20241024,210800,398949170,4785,4785,4785,4785,0
20241024,210700,398949170,4785,4785,4785,4785,0
20241024,210600,398949170,4785,4785,4785,4785,0
20241024,210500,398949170,4785,4785,4785,4785,0
20241024,210400,398949170,4785,4785,4785,4785,0
20241024,210300,398949170,4785,4785,4785,4785,0
20241024,210200,398949170,4785,4785,4785,4785,0
20241024,210100,398949170,4785,4785,4785,4785,0
20241024,210000,398949170,4785,4785,4785,4785,0
20241024,205900,398949170,4785,4785,4785,4785,0
20241024,205800,398949170,4785,4785,4785,4785,0
20241024,205700,398949170,4785,4785,4785,4785,0
20241024,205600,398949170,4785,4785,4785,4785,0
20241024,205500,398949170,4785,4785,4785,4785,0
20241024,205400,398949170,4785,4785,4785,4785,0
20241024,205300,398949170,4785,4785,4785,4785,0
20241024,205200,398949170,4785,4785,4785,4785,0
20241024,205100,398949170,4785,4785,4785,4785,0
20241024,205000,398949170,4785,4785,4785,4785,0
20241024,204900,398949170,4785,4785,4785,4785,0
20241024,204800,398949170,4785,4785,4785,4785,0
20241024,204700,398949170,4785,4785,4785,4785,0
20241024,204600,398949170,4785,4785,4785,4785,0
20241024,204500,398949170,4785,4785,4785,4785,0
20241024,204400,398949170,4785,4785,4785,4785,0
20241024,204300,398949170,4785,4785,4785,4785,0
20241024,204200,398949170,4785,4785,4785,4785,0
20241024,204100,398949170,4785,4785,4785,4785,1754
20241024,204000,398949170,4785,4785,4785,4785,0
20241024,203900,398949170,4785,4785,4785,4785,0
20241024,203800,398949170,4785,4785,4785,4785,0
20241024,203700,398949170,4785,4785,4785,4785,0
20241024,203600,398949170,4785,4785,4785,4785,0
20241024,203500,398949170,4785,4785,4785,4785,0
20241024,203400,398949170,4785,4785,4785,4785,0
20241024,203300,398949170,4785,4785,4785,4785,0
20241024,203200,398949170,4785,4785,4785,4785,0
20241024,203100,398949170,4785,4785,4785,4785,0
20241024,203000,398949170,4785,4785,4785,4785,0
20241024,202900,398949170,4785,4785,4785,4785,0
20241024,202800,398949170,4785,4785,4785,4785,0
20241024,202700,398949170,4785,4785,4785,4785,0
20241024,202600,398949170,4785,4785,4785,4785,0
20241024,202500,398949170,4785,4785,4785,4785,0
20241024,202400,398949170,4785,4785,4785,4785,0
20241024,202300,398949170,4785,4785,4785,4785,0
20241024,202200,398949170,4785,4785,4785,4785,0
20241024,202100,398949170,4785,4785,4785,4785,0
20241024,202000,398949170,4785,4785,4785,4785,0
20241024,201900,398949170,4785,4785,4785,4785,0
20241024,201800,398949170,4785,4785,4785,4785,0
20241024,201700,398949170,4785,4785,4785,4785,0
20241024,201600,398949170,4785,4785,4785,4785,0
20241024,201500,398949170,4785,4785,4785,4785,0
20241024,201400,398949170,4785,4785,4785,4785,0
20241024,201300,398949170,4785,4785,4785,4785,0
20241024,201200,398949170,4785,4785,4785,4785,0
20241024,201100,398949170,4785,4785,4785,4785,1754
20241024,201000,398949170,4785,4785,4785,4785,0
20241024,200900,398949170,4785,4785,4785,4785,0
20241024,200800,398949170,4785,4785,4785,4785,0
20241024,200700,398949170,4785,4785,4785,4785,0
20241024,200600,398949170,4785,4785,4785,4785,0
20241024,200500,398949170,4785,4785,4785,4785,0
20241024,200400,398949170,4785,4785,4785,4785,0
20241024,200300,398949170,4785,4785,4785,4785,0
20241024,200200,398949170,4785,4785,4785,4785,0
20241024,200100,398949170,4785,4785,4785,4785,0
20241024,200000,398949170,4785,4785,4785,4785,0
20241024,195900,398949170,4785,4785,4785,4785,0
20241024,195800,398949170,4785,4785,4785,4785,0
20241024,195700,398949170,4785,4785,4785,4785,0
20241024,195600,398949170,4785,4785,4785,4785,0
20241024,195500,398949170,4785,4785,4785,4785,0
20241024,195400,398949170,4785,4785,4785,4785,0
20241024,195300,398949170,4785,4785,4785,4785,0
20241024,195200,398949170,4785,4785,4785,4785,0
20241024,195100,398949170,4785,4785,4785,4785,0
20241024,195000,398949170,4785,4785,4785,4785,0
20241024,194900,398949170,4785,4785,4785,4785,0
20241024,194800,398949170,4785,4785,4785,4785,0
20241024,194700,398949170,4785,4785,4785,4785,0
20241024,194600,398949170,4785,4785,4785,4785,0
20241024,194500,398949170,4785,4785,4785,4785,0
20241024,194400,398949170,4785,4785,4785,4785,0
20241024,194300,398949170,4785,4785,4785,4785,0
20241024,194200,398949170,4785,4785,4785,4785,0
20241024,194100,398949170,4785,4785,4785,4785,1754
20241024,194000,398949170,4785,4785,4785,4785,0
20241024,193900,398949170,4785,4785,4785,4785,0
20241024,193800,398949170,4785,4785,4785,4785,0
20241024,193700,398949170,4785,4785,4785,4785,0
20241024,193600,398949170,4785,4785,4785,4785,0
20241024,193500,398949170,4785,4785,4785,4785,0
20241024,193400,398949170,4785,4785,4785,4785,0
20241024,193300,398949170,4785,4785,4785,4785,0
20241024,193200,398949170,4785,4785,4785,4785,0
20241024,193100,398949170,4785,4785,4785,4785,0
20241024,193000,398949170,4785,4785,4785,4785,0
20241024,192900,398949170,4785,4785,4785,4785,0
20241024,192800,398949170,4785,4785,4785,4785,0
20241024,192700,398949170,4785,4785,4785,4785,0
20241024,192600,398949170,4785,4785,4785,4785,0
20241024,192500,398949170,4785,4785,4785,4785,0
20241024,192400,398949170,4785,4785,4785,4785,0
20241024,192300,398949170,4785,4785,4785,4785,0
20241024,192200,398949170,4785,4785,4785,4785,0
20241024,192100,398949170,4785,4785,4785,4785,0
20241024,192000,398949170,4785,4785,4785,4785,0
20241024,191900,398949170,4785,4785,4785,4785,0
20241024,191800,398949170,4785,4785,4785,4785,0
20241024,191700,398949170,4785,4785,4785,4785,0
20241024,191600,398949170,4785,4785,4785,4785,0
20241024,191500,398949170,4785,4785,4785,4785,0
20241024,191400,398949170,4785,4785,4785,4785,0
20241024,191300,398949170,4785,4785,4785,4785,0
20241024,191200,398949170,4785,4785,4785,4785,0
20241024,191100,398949170,4785,4785,4785,4785,1754
20241024,191000,398949170,4785,4785,4785,4785,0
20241024,190900,398949170,4785,4785,4785,4785,0
20241024,190800,398949170,4785,4785,4785,4785,0
20241024,190700,398949170,4785,4785,4785,4785,0
20241024,190600,398949170,4785,4785,4785,4785,0
20241024,190500,398949170,4785,4785,4785,4785,0
20241024,190400,398949170,4785,4785,4785,4785,0
20241024,190300,398949170,4785,4785,4785,4785,0
20241024,190200,398949170,4785,4785,4785,4785,0
20241024,190100,398949170,4785,4785,4785,4785,0
20241024,190000,398949170,4785,4785,4785,4785,0
20241024,185900,398949170,4785,4785,4785,4785,0
20241024,185800,398949170,4785,4785,4785,4785,0
20241024,185700,398949170,4785,4785,4785,4785,0
20241024,185600,398949170,4785,4785,4785,4785,0
20241024,185500,398949170,4785,4785,4785,4785,0
20241024,185400,398949170,4785,4785,4785,4785,0
20241024,185300,398949170,4785,4785,4785,4785,0
20241024,185200,398949170,4785,4785,4785,4785,0
20241024,185100,398949170,4785,4785,4785,4785,0
20241024,185000,398949170,4785,4785,4785,4785,0
20241024,184900,398949170,4785,4785,4785,4785,0
20241024,184800,398949170,4785,4785,4785,4785,0
20241024,184700,398949170,4785,4785,4785,4785,0
20241024,184600,398949170,4785,4785,4785,4785,0
20241024,184500,398949170,4785,4785,4785,4785,0
20241024,184400,398949170,4785,4785,4785,4785,0
20241024,184300,398949170,4785,4785,4785,4785,0
20241024,184200,398949170,4785,4785,4785,4785,0
20241024,184100,398949170,4785,4785,4785,4785,1754
20241024,184000,398949170,4785,4785,4785,4785,0
20241024,183900,398949170,4785,4785,4785,4785,0
20241024,183800,398949170,4785,4785,4785,4785,0
20241024,183700,398949170,4785,4785,4785,4785,0
20241024,183600,398949170,4785,4785,4785,4785,0
20241024,183500,398949170,4785,4785,4785,4785,0
20241024,183400,398949170,4785,4785,4785,4785,0
20241024,183300,398949170,4785,4785,4785,4785,0
20241024,183200,398949170,4785,4785,4785,4785,0
20241024,183100,398949170,4785,4785,4785,4785,0
20241024,183000,398949170,4785,4785,4785,4785,0
20241024,182900,398949170,4785,4785,4785,4785,0
20241024,182800,398949170,4785,4785,4785,4785,0
20241024,182700,398949170,4785,4785,4785,4785,0
20241024,182600,398949170,4785,4785,4785,4785,0
20241024,182500,398949170,4785,4785,4785,4785,0
20241024,182400,398949170,4785,4785,4785,4785,0
20241024,182300,398949170,4785,4785,4785,4785,0
20241024,182200,398949170,4785,4785,4785,4785,0
20241024,182100,398949170,4785,4785,4785,4785,0
20241024,182000,398949170,4785,4785,4785,4785,0
20241024,181900,398949170,4785,4785,4785,4785,0
20241024,181800,398949170,4785,4785,4785,4785,0
20241024,181700,398949170,4785,4785,4785,4785,0
20241024,181600,398949170,4785,4785,4785,4785,0
20241024,181500,398949170,4785,4785,4785,4785,0
20241024,181400,398949170,4785,4785,4785,4785,0
20241024,181300,398949170,4785,4785,4785,4785,0
20241024,181200,398949170,4785,4785,4785,4785,0
20241024,181100,398949170,4785,4785,4785,4785,1754
20241024,181000,398949170,4785,4785,4785,4785,0
20241024,180900,398949170,4785,4785,4785,4785,0
20241024,180800,398949170,4785,4785,4785,4785,0
20241024,180700,398949170,4785,4785,4785,4785,0
20241024,180600,398949170,4785,4785,4785,4785,0
20241024,180500,398949170,4785,4785,4785,4785,0
20241024,180400,398949170,4785,4785,4785,4785,0
20241024,180300,398949170,4785,4785,4785,4785,0
20241024,180200,398949170,4785,4785,4785,4785,0
20241024,180100,398949170,4785,4785,4785,4785,0
20241024,180000,398949170,4785,4785,4785,4785,0
20241024,175900,398949170,4785,4785,4785,4785,0
20241024,175800,398949170,4785,4785,4785,4785,0
20241024,175700,398949170,4785,4785,4785,4785,0
20241024,175600,398949170,4785,4785,4785,4785,0
20241024,175500,398949170,4785,4785,4785,4785,0
20241024,175400,398949170,4785,4785,4785,4785,0
20241024,175300,398949170,4785,4785,4785,4785,0
20241024,175200,398949170,4785,4785,4785,4785,0
20241024,175100,398949170,4785,4785,4785,4785,0
20241024,175000,398949170,4785,4785,4785,4785,0
20241024,174900,398949170,4785,4785,4785,4785,0
20241024,174800,398949170,4785,4785,4785,4785,0
20241024,174700,398949170,4785,4785,4785,4785,0
20241024,174600,398949170,4785,4785,4785,4785,0
20241024,174500,398949170,4785,4785,4785,4785,0
20241024,174400,398949170,4785,4785,4785,4785,0
20241024,174300,398949170,4785,4785,4785,4785,0
20241024,174200,398949170,4785,4785,4785,4785,0
20241024,174100,398949170,4785,4785,4785,4785,1754
20241024,174000,398949170,4785,4785,4785,4785,0
20241024,173900,398949170,4785,4785,4785,4785,0
20241024,173800,398949170,4785,4785,4785,4785,0
20241024,173700,398949170,4785,4785,4785,4785,0
20241024,173600,398949170,4785,4785,4785,4785,0
20241024,173500,398949170,4785,4785,4785,4785,0
20241024,173400,398949170,4785,4785,4785,4785,0
20241024,173300,398949170,4785,4785,4785,4785,0
20241024,173200,398949170,4785,4785,4785,4785,0
20241024,173100,398949170,4785,4785,4785,4785,0
20241024,173000,398949170,4785,4785,4785,4785,0
20241024,172900,398949170,4785,4785,4785,4785,0
20241024,172800,398949170,4785,4785,4785,4785,0
20241024,172700,398949170,4785,4785,4785,4785,0
20241024,172600,398949170,4785,4785,4785,4785,0
20241024,172500,398949170,4785,4785,4785,4785,0
20241024,172400,398949170,4785,4785,4785,4785,0
20241024,172300,398949170,4785,4785,4785,4785,0
20241024,172200,398949170,4785,4785,4785,4785,0
20241024,172100,398949170,4785,4785,4785,4785,0
20241024,172000,398949170,4785,4785,4785,4785,0
20241024,171900,398949170,4785,4785,4785,4785,0
20241024,171800,398949170,4785,4785,4785,4785,0
20241024,171700,398949170,4785,4785,4785,4785,0
20241024,171600,398949170,4785,4785,4785,4785,0
20241024,171500,398949170,4785,4785,4785,4785,0
20241024,171400,398949170,4785,4785,4785,4785,0
20241024,171300,398949170,4785,4785,4785,4785,0
20241024,171200,398949170,4785,4785,4785,4785,0
20241024,171100,398949170,4785,4785,4785,4785,1754
20241024,171000,398949170,4785,4785,4785,4785,0
20241024,170900,398949170,4785,4785,4785,4785,0
20241024,170800,398949170,4785,4785,4785,4785,0
20241024,170700,398949170,4785,4785,4785,4785,0
20241024,170600,398949170,4785,4785,4785,4785,0
20241024,170500,398949170,4785,4785,4785,4785,0
20241024,170400,398949170,4785,4785,4785,4785,0
20241024,170300,398949170,4785,4785,4785,4785,0
20241024,170200,398949170,4785,4785,4785,4785,0
20241024,170100,398949170,4785,4785,4785,4785,0
20241024,170000,398949170,4785,4785,4785,4785,0
20241024,165900,398949170,4785,4785,4785,4785,0
20241024,165800,398949170,4785,4785,4785,4785,0
20241024,165700,398949170,4785,4785,4785,4785,0
20241024,165600,398949170,4785,4785,4785,4785,0
20241024,165500,398949170,4785,4785,4785,4785,0
20241024,165400,398949170,4785,4785,4785,4785,0
20241024,165300,398949170,4785,4785,4785,4785,0
20241024,165200,398949170,4785,4785,4785,4785,0
20241024,165100,398949170,4785,4785,4785,4785,0
20241024,165000,398949170,4785,4785,4785,4785,0
20241024,164900,398949170,4785,4785,4785,4785,0
20241024,164800,398949170,4785,4785,4785,4785,0
20241024,164700,398949170,4785,4785,4785,4785,0
20241024,164600,398949170,4785,4785,4785,4785,0
20241024,164500,398949170,4785,4785,4785,4785,0
20241024,164400,398949170,4785,4785,4785,4785,0
20241024,164300,398949170,4785,4785,4785,4785,0
20241024,164200,398949170,4785,4785,4785,4785,0
20241024,164100,398949170,4785,4785,4785,4785,1754
20241024,164000,398949170,4785,4785,4785,4785,0
20241024,163900,398949170,4785,4785,4785,4785,0
20241024,163800,398949170,4785,4785,4785,4785,0
20241024,163700,398949170,4785,4785,4785,4785,0
20241024,163600,398949170,4785,4785,4785,4785,0
20241024,163500,398949170,4785,4785,4785,4785,0
20241024,163400,398949170,4785,4785,4785,4785,0
20241024,163300,398949170,4785,4785,4785,4785,0
20241024,163200,398949170,4785,4785,4785,4785,0
20241024,163100,398949170,4785,4785,4785,4785,0
20241024,163000,398949170,4785,4785,4785,4785,0
20241024,162900,398949170,4785,4785,4785,4785,0
20241024,162800,398949170,4785,4785,4785,4785,0
20241024,162700,398949170,4785,4785,4785,4785,0
20241024,162600,398949170,4785,4785,4785,4785,0
20241024,162500,398949170,4785,4785,4785,4785,0
20241024,162400,398949170,4785,4785,4785,4785,0
20241024,162300,398949170,4785,4785,4785,4785,0
20241024,162200,398949170,4785,4785,4785,4785,0
20241024,162100,398949170,4785,4785,4785,4785,0
20241024,162000,398949170,4785,4785,4785,4785,0
20241024,161900,398949170,4785,4785,4785,4785,0
20241024,161800,398949170,4785,4785,4785,4785,0
20241024,161700,398949170,4785,4785,4785,4785,0
20241024,161600,398949170,4785,4785,4785,4785,0
20241024,161500,398949170,4785,4785,4785,4785,0
20241024,161400,398949170,4785,4785,4785,4785,0
20241024,161300,398949170,4785,4785,4785,4785,0
20241024,161200,398949170,4785,4785,4785,4785,0
20241024,161100,398949170,4785,4785,4785,4785,1754
20241024,161000,398949170,4785,4785,4785,4785,0
20241024,160900,398949170,4785,4785,4785,4785,0
20241024,160800,398949170,4785,4785,4785,4785,0
20241024,160700,398949170,4785,4785,4785,4785,0
20241024,160600,398949170,4785,4785,4785,4785,0
20241024,160500,398949170,4785,4785,4785,4785,0
20241024,160400,398949170,4785,4785,4785,4785,0
20241024,160300,398949170,4785,4785,4785,4785,0
20241024,160200,398949170,4785,4785,4785,4785,0
20241024,160100,398949170,4785,4785,4785,4785,0
20241024,160000,398949170,4785,4785,4785,4785,0
20241024,155900,398949170,4785,4785,4785,4785,0
20241024,155800,398949170,4785,4785,4785,4785,0
20241024,155700,398949170,4785,4785,4785,4785,0
20241024,155600,398949170,4785,4785,4785,4785,0
20241024,155500,398949170,4785,4785,4785,4785,0
20241024,155400,398949170,4785,4785,4785,4785,0
20241024,155300,398949170,4785,4785,4785,4785,0
20241024,155200,398949170,4785,4785,4785,4785,0
20241024,155100,398949170,4785,4785,4785,4785,0
20241024,155000,398949170,4785,4785,4785,4785,0
20241024,154900,398949170,4785,4785,4785,4785,0
20241024,154800,398949170,4785,4785,4785,4785,0
20241024,154700,398949170,4785,4785,4785,4785,0
20241024,154600,398949170,4785,4785,4785,4785,0
20241024,154500,398949170,4785,4785,4785,4785,0
20241024,154400,398949170,4785,4785,4785,4785,0
20241024,154300,398949170,4785,4785,4785,4785,0
20241024,154200,398949170,4785,4785,4785,4785,0
20241024,154100,398949170,4785,4785,4785,4785,1754
20241024,154000,398949170,4785,4785,4785,4785,0
20241024,153900,398949170,4785,4785,4785,4785,0
20241024,153800,398949170,4785,4785,4785,4785,0
20241024,153700,398949170,4785,4785,4785,4785,0
20241024,153600,398949170,4785,4785,4785,4785,0
20241024,153500,398949170,4785,4785,4785,4785,0
20241024,153400,398949170,4785,4785,4785,4785,0
20241024,153300,398949170,4785,4785,4785,4785,0
20241024,153200,398949170,4785,4785,4785,4785,0
20241024,153100,398949170,4785,4785,4785,4785,0
20241024,153000,398949170,4785,4785,4785,4785,1754
20241024,152900,390556280,4770,4770,4770,4770,0
20241024,152800,390556280,4770,4770,4770,4770,0
20241024,152700,390556280,4770,4770,4770,4770,0
20241024,152600,390556280,4770,4770,4770,4770,0
20241024,152500,390556280,4770,4770,4770,4770,0
20241024,152400,390556280,4770,4770,4770,4770,0
20241024,152300,390556280,4770,4770,4770,4770,0
20241024,152200,390556280,4770,4770,4770,4770,0
20241024,152100,390556280,4770,4770,4770,4770,0
20241024,152000,390556280,4770,4770,4770,4770,0
20241024,151900,390556280,4770,4755,4775,4755,120
20241024,151800,389985645,4755,4755,4755,4755,0
20241024,151700,389985645,4755,4760,4770,4755,218
20241024,151600,388948025,4765,4770,4770,4760,196
20241024,151500,388013425,4775,4765,4775,4765,113
20241024,151400,387474960,4765,4775,4775,4765,71
20241024,151300,387136635,4765,4755,4765,4755,1328
20241024,151200,380815215,4750,4755,4755,4750,304
20241024,151100,379370590,4755,4755,4755,4755,1
20241024,151000,379365835,4750,4750,4755,4750,254
20241024,150900,378159270,4755,4750,4755,4750,190
20241024,150800,377256590,4750,4755,4755,4750,275
20241024,150700,375949885,4750,4750,4750,4750,60
20241024,150600,375664885,4750,4755,4755,4750,227
20241024,150500,374585745,4755,4755,4755,4755,48
20241024,150400,374357505,4750,4750,4750,4750,345
20241024,150300,372718755,4765,4760,4765,4750,114
20241024,150200,372176135,4750,4750,4755,4750,280
20241024,150100,370845900,4750,4760,4760,4750,242
20241024,150000,369694360,4760,4750,4760,4750,280
20241024,145900,368364105,4750,4750,4750,4750,0
20241024,145800,368364105,4750,4755,4765,4750,402
20241024,145700,366450790,4755,4755,4755,4755,0
20241024,145600,366450790,4755,4755,4755,4755,180
20241024,145500,365594890,4755,4760,4765,4755,125
20241024,145400,364999550,4750,4750,4750,4750,0
20241024,145300,364999550,4750,4750,4755,4750,287
20241024,145200,363636005,4750,4750,4750,4750,0
20241024,145100,363636005,4750,4750,4750,4750,181
20241024,145000,362776255,4750,4755,4755,4750,268
20241024,144900,361502255,4755,4755,4755,4755,181
20241024,144800,360641600,4755,4755,4755,4755,95
20241024,144700,360189875,4755,4755,4755,4750,381
20241024,144600,358379150,4750,4750,4750,4750,1090
20241024,144500,353201650,4750,4760,4760,4750,41
20241024,144400,353006700,4755,4755,4755,4755,61
20241024,144300,352716645,4755,4765,4765,4755,189
20241024,144200,351817850,4755,4755,4755,4755,0
20241024,144100,351817850,4755,4760,4770,4755,414
20241024,144000,349846200,4755,4755,4755,4755,0
20241024,143900,349846200,4755,4760,4765,4755,300
20241024,143800,348419065,4755,4770,4770,4755,106
20241024,143700,347913570,4760,4750,4760,4750,231
20241024,143600,346816070,4750,4755,4755,4750,59
20241024,143500,346535535,4755,4755,4765,4750,274
20241024,143400,345232025,4755,4755,4755,4755,0
20241024,143300,345232025,4755,4755,4755,4750,657
20241024,143200,342109855,4760,4760,4760,4760,9977
20241024,143100,294619335,4760,4765,4765,4760,117
20241024,143000,294061850,4765,4765,4770,4765,171
20241024,142900,293246735,4765,4765,4765,4765,0
20241024,142800,293246735,4765,4765,4770,4765,288
20241024,142700,291874135,4770,4770,4770,4770,2
20241024,142600,291864595,4765,4770,4775,4765,238
20241024,142500,290730195,4765,4770,4770,4765,61
20241024,142400,290439465,4765,4765,4765,4760,181
20241024,142300,289577020,4765,4770,4770,4765,57
20241024,142200,289305365,4760,4760,4765,4760,181
20241024,142100,288443800,4760,4755,4770,4755,156
20241024,142000,287701355,4755,4755,4755,4755,617
20241024,141900,284767520,4760,4755,4780,4755,839
20241024,141800,280767220,4755,4755,4755,4755,179
20241024,141700,279916075,4760,4760,4760,4760,50
20241024,141600,279678075,4755,4755,4760,4755,240
20241024,141500,278536825,4755,4760,4760,4755,117
20241024,141400,277979920,4755,4760,4760,4755,112
20241024,141300,277447060,4765,4760,4765,4760,62
20241024,141200,277151640,4770,4760,4770,4755,280
20241024,141100,275818840,4770,4770,4770,4770,0
20241024,141000,275818840,4770,4755,4770,4755,693
20241024,140900,272517320,4755,4760,4780,4755,94
20241024,140800,272068860,4760,4760,4760,4760,20
20241024,140700,271973660,4755,4755,4755,4755,228
20241024,140600,270889520,4760,4760,4760,4760,1
20241024,140500,270884760,4750,4780,4780,4750,942
20241024,140400,266393915,4760,4755,4780,4755,492
20241024,140300,264047365,4750,4770,4770,4750,1216
20241024,140200,258263915,4770,4760,4780,4750,4186
20241024,140100,238351045,4755,4755,4755,4755,239
20241024,140000,237214600,4755,4755,4755,4755,49
20241024,135900,236981605,4755,4755,4755,4755,180
20241024,135800,236125705,4755,4755,4755,4755,108
20241024,135700,235612165,4755,4755,4755,4755,211
20241024,135600,234608860,4755,4755,4755,4755,49
20241024,135500,234375865,4755,4755,4755,4755,239
20241024,135400,233239420,4755,4755,4755,4755,23
20241024,135300,233130055,4755,4750,4755,4750,701
20241024,135200,229798000,4755,4755,4755,4755,400
20241024,135100,227896000,4755,4755,4755,4755,230
20241024,135000,226802350,4755,4750,4755,4750,64
20241024,134900,226498330,4755,4755,4755,4750,224
20241024,134800,225433455,4750,4750,4750,4750,0
20241024,134700,225433455,4750,4755,4755,4750,225
20241024,134600,224363645,4750,4750,4750,4750,180
20241024,134500,223508645,4755,4755,4755,4755,40
20241024,134400,223318445,4755,4755,4755,4755,162
20241024,134300,222548135,4755,4755,4755,4755,31
20241024,134200,222400730,4750,4760,4760,4750,496
20241024,134100,220042935,4755,4755,4755,4755,567
20241024,134000,217346850,4760,4755,4760,4755,233
20241024,133900,216238910,4760,4760,4760,4760,1001
20241024,133800,211474150,4755,4755,4755,4755,290
20241024,133700,210095200,4760,4760,4760,4760,0
20241024,133600,210095200,4760,4755,4760,4755,198
20241024,133500,209153615,4755,4755,4755,4755,109
20241024,133400,208635320,4760,4760,4760,4760,3476
20241024,133300,192089560,4760,4760,4760,4760,48
20241024,133200,191861080,4765,4765,4765,4765,182
20241024,133100,190993850,4765,4765,4765,4765,49
20241024,133000,190760365,4765,4760,4765,4760,343
20241024,132900,189127170,4760,4760,4760,4760,0
20241024,132800,189127170,4760,4765,4765,4760,144
20241024,132700,188441275,4765,4765,4765,4765,59
20241024,132600,188160140,4765,4765,4765,4765,227
20241024,132500,187078485,4765,4765,4765,4765,0
20241024,132400,187078485,4765,4765,4765,4765,110
20241024,132300,186554335,4765,4765,4765,4765,180
20241024,132200,185696635,4765,4765,4765,4765,124
20241024,132100,185105775,4765,4765,4765,4765,213
20241024,132000,184090830,4760,4760,4760,4760,0
20241024,131900,184090830,4760,4760,4760,4760,227
20241024,131800,183010310,4765,4765,4770,4760,40
20241024,131700,182819670,4765,4765,4765,4760,212
20241024,131600,181810390,4770,4765,4770,4765,39
20241024,131500,181624530,4765,4765,4765,4760,1345
20241024,131400,175219130,4765,4765,4765,4765,0
20241024,131300,175219130,4765,4765,4765,4765,179
20241024,131200,174366195,4765,4765,4765,4765,158
20241024,131100,173613325,4765,4765,4765,4765,180
20241024,131000,172755625,4765,4770,4770,4765,59
20241024,130900,172474205,4765,4770,4770,4765,180
20241024,130800,171615630,4770,4775,4775,4770,17
20241024,130700,171534460,4770,4770,4770,4770,240
20241024,130600,170389660,4775,4770,4775,4770,92
20241024,130500,169950605,4770,4770,4770,4770,180
20241024,130400,169092005,4775,4775,4775,4775,0
20241024,130300,169092005,4775,4775,4775,4775,147
20241024,130200,168390080,4775,4775,4775,4775,109
20241024,130100,167869605,4775,4765,4775,4765,192
20241024,130000,166954300,4770,4775,4775,4770,191
20241024,125900,166042775,4775,4775,4775,4775,100
20241024,125800,165565275,4775,4765,4775,4765,351
20241024,125700,163892030,4770,4770,4770,4770,91
20241024,125600,163457960,4765,4770,4770,4765,128
20241024,125500,162847840,4770,4770,4770,4770,90
20241024,125400,162418540,4765,4775,4775,4765,239
20241024,125300,161278715,4765,4765,4765,4765,0
20241024,125200,161278715,4765,4770,4770,4765,240
20241024,125100,160133965,4765,4765,4765,4765,0
20241024,125000,160133965,4765,4765,4770,4765,288
20241024,124900,158761355,4765,4770,4770,4765,22
20241024,124800,158656420,4765,4765,4765,4765,180
20241024,124700,157798720,4770,4770,4775,4765,1716
20241024,124600,149613760,4770,4770,4770,4770,180
20241024,124500,148755160,4770,4770,4770,4770,49
20241024,124400,148521430,4770,4770,4770,4770,240
20241024,124300,147376630,4770,4770,4770,4770,0
20241024,124200,147376630,4770,4770,4770,4770,180
20241024,124100,146518030,4770,4770,4775,4770,194
20241024,124000,145592010,4770,4770,4770,4770,0
20241024,123900,145592010,4770,4775,4775,4770,276
20241024,123800,144275030,4770,4775,4775,4770,109
20241024,123700,143754565,4775,4775,4775,4770,206
20241024,123600,142771815,4775,4775,4775,4770,57
20241024,123500,142499885,4775,4775,4780,4775,206
20241024,123400,141516230,4780,4775,4780,4775,54
20241024,123300,141258350,4775,4775,4775,4775,180
20241024,123200,140398850,4775,4780,4780,4775,94
20241024,123100,139949540,4780,4780,4780,4775,282
20241024,123000,138601585,4780,4780,4780,4780,92
20241024,122900,138161825,4775,4780,4780,4775,139
20241024,122800,137498095,4785,4785,4785,4785,2
20241024,122700,137488525,4780,4780,4780,4780,290
20241024,122600,136102325,4780,4780,4780,4780,0
20241024,122500,136102325,4780,4780,4780,4780,228
20241024,122400,135012485,4780,4780,4780,4780,61
20241024,122300,134720905,4780,4780,4780,4780,180
20241024,122200,133860505,4780,4780,4780,4780,48
20241024,122100,133631065,4785,4780,4785,4780,244
20241024,122000,132464720,4780,4780,4780,4780,90
20241024,121900,132034520,4780,4780,4780,4780,171
20241024,121800,131217140,4780,4780,4780,4780,227
20241024,121700,130132080,4775,4775,4775,4775,0
20241024,121600,130132080,4775,4780,4780,4775,95
20241024,121500,129677990,4775,4780,4780,4775,152
20241024,121400,128951680,4780,4780,4780,4780,133
20241024,121300,128315940,4780,4780,4780,4780,49
20241024,121200,128081720,4780,4780,4780,4780,241
20241024,121100,126929740,4780,4780,4780,4780,49
20241024,121000,126695520,4775,4775,4775,4775,240
20241024,120900,125549520,4770,4775,4780,4770,299
20241024,120800,124120710,4775,4775,4775,4775,102
20241024,120700,123633660,4780,4780,4780,4780,61
20241024,120600,123342080,4780,4780,4780,4775,344
20241024,120500,121697780,4775,4775,4775,4775,0
20241024,120400,121697780,4775,4770,4780,4770,308
20241024,120300,120227885,4780,4780,4780,4770,196
20241024,120200,119291045,4780,4770,4780,4770,281
20241024,120100,117949885,4770,4775,4775,4770,59
20241024,120000,117668170,4770,4775,4775,4770,230
20241024,115900,116570830,4775,4775,4775,4775,44
20241024,115800,116360730,4775,4770,4775,4770,244
20241024,115700,115196530,4770,4780,4780,4770,96
20241024,115600,114737695,4775,4775,4775,4775,168
20241024,115500,113935495,4775,4775,4775,4775,119
20241024,115400,113367270,4770,4770,4770,4770,0
20241024,115300,113367270,4770,4775,4775,4770,290
20241024,115200,111983445,4780,4780,4780,4780,0
20241024,115100,111983445,4780,4775,4780,4775,95
20241024,115000,111529635,4770,4770,4770,4770,97
20241024,114900,111066945,4770,4770,4770,4770,180
20241024,114800,110208345,4770,4775,4775,4770,1029
20241024,114700,105295065,4775,4775,4775,4775,60
20241024,114600,105008565,4775,4775,4775,4775,0
20241024,114500,105008565,4775,4775,4775,4775,15
20241024,114400,104936940,4775,4775,4780,4775,158
20241024,114300,104182015,4775,4780,4780,4775,96
20241024,114200,103723145,4775,4775,4775,4775,0
20241024,114100,103723145,4775,4775,4775,4775,110
20241024,114000,103197895,4775,4775,4775,4775,0
20241024,113900,103197895,4775,4775,4775,4775,49
20241024,113800,102963920,4780,4780,4780,4780,0
20241024,113700,102963920,4780,4780,4780,4780,100
20241024,113600,102485920,4780,4780,4780,4780,0
20241024,113500,102485920,4780,4780,4780,4780,60
20241024,113400,102199120,4780,4780,4780,4780,49
20241024,113300,101964900,4780,4780,4780,4780,111
20241024,113200,101434320,4775,4780,4780,4775,148
20241024,113100,100726900,4780,4780,4780,4780,48
20241024,113000,100497460,4775,4780,4780,4775,203
20241024,112900,99527185,4780,4780,4780,4780,0
20241024,112800,99527185,4780,4780,4780,4780,49
20241024,112700,99292965,4780,4780,4780,4780,60
20241024,112600,99006165,4780,4780,4780,4780,0
20241024,112500,99006165,4780,4780,4780,4780,49
20241024,112400,98771945,4785,4785,4785,4785,187
20241024,112300,97877150,4785,4785,4785,4785,48
20241024,112200,97647470,4785,4785,4785,4785,0
20241024,112100,97647470,4785,4785,4785,4785,109
20241024,112000,97125905,4785,4785,4785,4785,32
20241024,111900,96972785,4785,4785,4785,4785,0
20241024,111800,96972785,4785,4785,4785,4785,139
20241024,111700,96307670,4785,4785,4785,4785,0
20241024,111600,96307670,4785,4785,4785,4785,48
20241024,111500,96077990,4785,4785,4785,4785,61
20241024,111400,95786105,4785,4785,4785,4785,49
20241024,111300,95551640,4785,4785,4785,4785,0
20241024,111200,95551640,4785,4785,4785,4785,108
20241024,111100,95034860,4785,4785,4785,4785,0
20241024,111000,95034860,4785,4785,4785,4785,59
20241024,110900,94752545,4785,4790,4790,4785,50
20241024,110800,94513290,4785,4785,4785,4785,0
20241024,110700,94513290,4785,4785,4785,4785,110
20241024,110600,93986940,4785,4785,4785,4785,0
20241024,110500,93986940,4785,4785,4785,4785,48
20241024,110400,93757260,4785,4785,4785,4785,60
20241024,110300,93470160,4780,4785,4785,4780,244
20241024,110200,92302660,4785,4785,4785,4785,0
20241024,110100,92302660,4785,4790,4790,4785,753
20241024,110000,88699355,4790,4785,4790,4785,54
20241024,105900,88440940,4790,4790,4790,4790,1
20241024,105800,88436150,4785,4785,4785,4785,108
20241024,105700,87919370,4785,4785,4785,4785,0
20241024,105600,87919370,4785,4785,4785,4785,49
20241024,105500,87684905,4785,4785,4785,4785,61
20241024,105400,87393020,4785,4785,4785,4785,41
20241024,105300,87196835,4785,4785,4785,4785,8
20241024,105200,87158555,4785,4785,4785,4785,59
20241024,105100,86876240,4785,4785,4785,4785,48
20241024,105000,86646560,4785,4785,4785,4785,60
20241024,104900,86359460,4785,4785,4785,4775,130
20241024,104800,85737420,4775,4775,4775,4775,0
20241024,104700,85737420,4775,4780,4780,4775,459
20241024,104600,83543480,4780,4780,4780,4780,0
20241024,104500,83543480,4780,4785,4785,4780,48
20241024,104400,83313810,4780,4785,4785,4780,60
20241024,104300,83026720,4780,4780,4780,4780,0
20241024,104200,83026720,4780,4785,4785,4780,195
20241024,104100,82093685,4785,4785,4785,4785,60
20241024,104000,81806585,4785,4785,4785,4785,49
20241024,103900,81572120,4785,4785,4785,4785,0
20241024,103800,81572120,4785,4785,4785,4785,61
20241024,103700,81280235,4785,4785,4785,4785,48
20241024,103600,81050555,4785,4785,4785,4785,0
20241024,103500,81050555,4785,4785,4785,4780,109
20241024,103400,80528995,4790,4790,4790,4790,5
20241024,103300,80505045,4790,4790,4790,4790,0
20241024,103200,80505045,4790,4790,4790,4790,0
20241024,103100,80505045,4790,4790,4790,4790,15
20241024,103000,80433195,4790,4790,4790,4790,9
20241024,102900,80390085,4775,4775,4775,4775,0
20241024,102800,80390085,4775,4785,4785,4775,971
20241024,102700,75745700,4785,4785,4785,4785,10
20241024,102600,75697850,4785,4785,4785,4785,0
20241024,102500,75697850,4785,4785,4785,4785,0
20241024,102400,75697850,4785,4785,4785,4785,0
20241024,102300,75697850,4785,4785,4785,4785,0
20241024,102200,75697850,4785,4785,4785,4785,0
20241024,102100,75697850,4785,4785,4785,4785,0
20241024,102000,75697850,4785,4785,4785,4785,5
20241024,101900,75673925,4785,4785,4785,4785,56
20241024,101800,75405965,4785,4785,4785,4785,0
20241024,101700,75405965,4785,4790,4790,4785,218
20241024,101600,74361790,4790,4795,4795,4790,1041
20241024,101500,69374925,4790,4790,4790,4790,0
20241024,101400,69374925,4790,4790,4790,4790,0
20241024,101300,69374925,4790,4790,4790,4790,0
20241024,101200,69374925,4790,4795,4795,4790,970
20241024,101100,64723815,4795,4795,4795,4795,0
20241024,101000,64723815,4795,4795,4795,4795,0
20241024,100900,64723815,4795,4795,4795,4795,137
20241024,100800,64066900,4800,4800,4800,4800,1
20241024,100700,64062100,4790,4790,4790,4790,0
20241024,100600,64062100,4790,4790,4790,4790,0
20241024,100500,64062100,4790,4800,4800,4790,154
20241024,100400,63322960,4805,4805,4805,4805,0
20241024,100300,63322960,4805,4800,4805,4800,83
20241024,100200,62924510,4800,4800,4800,4800,16
20241024,100100,62847710,4795,4795,4795,4795,0
20241024,100000,62847710,4795,4795,4795,4795,0
20241024,095900,62847710,4795,4795,4795,4795,0
20241024,095800,62847710,4795,4800,4800,4795,192
20241024,095700,61926145,4800,4800,4800,4800,0
20241024,095600,61926145,4800,4800,4800,4800,0
20241024,095500,61926145,4800,4800,4800,4800,0
20241024,095400,61926145,4800,4800,4800,4800,0
20241024,095300,61926145,4800,4800,4800,4800,0
20241024,095200,61926145,4800,4800,4800,4800,0
20241024,095100,61926145,4800,4800,4800,4795,385
20241024,095000,60078220,4790,4790,4790,4790,0
20241024,094900,60078220,4790,4800,4800,4790,392
20241024,094800,58196745,4795,4805,4805,4795,2644
20241024,094700,45503875,4805,4805,4815,4805,1309
20241024,094600,39212320,4800,4800,4800,4800,1192
20241024,094500,33490720,4800,4805,4805,4800,22
20241024,094400,33385115,4800,4800,4800,4800,43
20241024,094300,33178715,4800,4800,4800,4800,291
20241024,094200,31781915,4800,4800,4800,4800,289
20241024,094100,30394715,4795,4795,4795,4795,32
20241024,094000,30241275,4790,4795,4795,4790,508
20241024,093900,27805455,4790,4790,4795,4790,177
20241024,093800,26957170,4785,4785,4790,4780,100
20241024,093700,26478685,4780,4780,4780,4780,0
20241024,093600,26478685,4780,4785,4785,4780,75
20241024,093500,26119825,4790,4790,4790,4790,0
20241024,093400,26119825,4790,4790,4790,4790,1
20241024,093300,26115035,4785,4780,4785,4780,438
20241024,093200,24021385,4780,4780,4780,4780,4
20241024,093100,24002265,4780,4780,4780,4780,10
20241024,093000,23954465,4780,4780,4780,4780,0
20241024,092900,23954465,4780,4780,4780,4780,0
20241024,092800,23954465,4780,4780,4780,4780,0
20241024,092700,23954465,4780,4780,4780,4780,6
20241024,092600,23925785,4780,4780,4780,4780,49
20241024,092500,23691565,4775,4775,4775,4775,0
20241024,092400,23691565,4775,4775,4775,4775,2
20241024,092300,23682015,4770,4770,4770,4770,0
20241024,092200,23682015,4770,4775,4775,4770,308
20241024,092100,22211370,4770,4770,4770,4770,0
20241024,092000,22211370,4770,4770,4770,4770,0
20241024,091900,22211370,4770,4770,4770,4770,0
20241024,091800,22211370,4770,4770,4770,4770,0
20241024,091700,22211370,4770,4775,4775,4770,107
20241024,091600,21700465,4770,4770,4770,4770,0
20241024,091500,21700465,4770,4770,4770,4770,0
20241024,091400,21700465,4770,4770,4770,4770,2608
20241024,091300,9260305,4770,4770,4770,4770,7
20241024,091200,9226915,4770,4775,4775,4770,758
20241024,091100,5610430,4775,4780,4780,4775,137
20241024,091000,4955670,4780,4790,4790,4780,564
20241024,090900,2257595,4790,4790,4790,4790,0
20241024,090800,2257595,4790,4790,4790,4790,11
20241024,090700,2204905,4790,4790,4790,4790,146
20241024,090600,1505565,4790,4790,4790,4790,0
20241024,090500,1505565,4790,4790,4790,4790,0
20241024,090400,1505565,4790,4795,4795,4790,248
20241024,090300,316455,4795,4795,4795,4795,0
20241024,090200,316455,4795,4795,4795,4795,2
20241024,090100,306865,4790,4790,4790,4790,0
20241024,090000,306865,4790,4800,4800,4790,64