KissMeData/175140/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203100,314163925,4680,4680,4680,4680,2902
20241024,203000,314163925,4680,4680,4680,4680,0
20241024,202900,314163925,4680,4680,4680,4680,0
20241024,202800,314163925,4680,4680,4680,4680,0
20241024,202700,314163925,4680,4680,4680,4680,0
20241024,202600,314163925,4680,4680,4680,4680,0
20241024,202500,314163925,4680,4680,4680,4680,0
20241024,202400,314163925,4680,4680,4680,4680,0
20241024,202300,314163925,4680,4680,4680,4680,0
20241024,202200,314163925,4680,4680,4680,4680,0
20241024,202100,314163925,4680,4680,4680,4680,0
20241024,202000,314163925,4680,4680,4680,4680,0
20241024,201900,314163925,4680,4680,4680,4680,0
20241024,201800,314163925,4680,4680,4680,4680,0
20241024,201700,314163925,4680,4680,4680,4680,0
20241024,201600,314163925,4680,4680,4680,4680,0
20241024,201500,314163925,4680,4680,4680,4680,0
20241024,201400,314163925,4680,4680,4680,4680,0
20241024,201300,314163925,4680,4680,4680,4680,0
20241024,201200,314163925,4680,4680,4680,4680,0
20241024,201100,314163925,4680,4680,4680,4680,0
20241024,201000,314163925,4680,4680,4680,4680,0
20241024,200900,314163925,4680,4680,4680,4680,0
20241024,200800,314163925,4680,4680,4680,4680,0
20241024,200700,314163925,4680,4680,4680,4680,0
20241024,200600,314163925,4680,4680,4680,4680,0
20241024,200500,314163925,4680,4680,4680,4680,0
20241024,200400,314163925,4680,4680,4680,4680,0
20241024,200300,314163925,4680,4680,4680,4680,0
20241024,200200,314163925,4680,4680,4680,4680,0
20241024,200100,314163925,4680,4680,4680,4680,2902
20241024,200000,314163925,4680,4680,4680,4680,0
20241024,195900,314163925,4680,4680,4680,4680,0
20241024,195800,314163925,4680,4680,4680,4680,0
20241024,195700,314163925,4680,4680,4680,4680,0
20241024,195600,314163925,4680,4680,4680,4680,0
20241024,195500,314163925,4680,4680,4680,4680,0
20241024,195400,314163925,4680,4680,4680,4680,0
20241024,195300,314163925,4680,4680,4680,4680,0
20241024,195200,314163925,4680,4680,4680,4680,0
20241024,195100,314163925,4680,4680,4680,4680,0
20241024,195000,314163925,4680,4680,4680,4680,0
20241024,194900,314163925,4680,4680,4680,4680,0
20241024,194800,314163925,4680,4680,4680,4680,0
20241024,194700,314163925,4680,4680,4680,4680,0
20241024,194600,314163925,4680,4680,4680,4680,0
20241024,194500,314163925,4680,4680,4680,4680,0
20241024,194400,314163925,4680,4680,4680,4680,0
20241024,194300,314163925,4680,4680,4680,4680,0
20241024,194200,314163925,4680,4680,4680,4680,0
20241024,194100,314163925,4680,4680,4680,4680,0
20241024,194000,314163925,4680,4680,4680,4680,0
20241024,193900,314163925,4680,4680,4680,4680,0
20241024,193800,314163925,4680,4680,4680,4680,0
20241024,193700,314163925,4680,4680,4680,4680,0
20241024,193600,314163925,4680,4680,4680,4680,0
20241024,193500,314163925,4680,4680,4680,4680,0
20241024,193400,314163925,4680,4680,4680,4680,0
20241024,193300,314163925,4680,4680,4680,4680,0
20241024,193200,314163925,4680,4680,4680,4680,0
20241024,193100,314163925,4680,4680,4680,4680,2902
20241024,193000,314163925,4680,4680,4680,4680,0
20241024,192900,314163925,4680,4680,4680,4680,0
20241024,192800,314163925,4680,4680,4680,4680,0
20241024,192700,314163925,4680,4680,4680,4680,0
20241024,192600,314163925,4680,4680,4680,4680,0
20241024,192500,314163925,4680,4680,4680,4680,0
20241024,192400,314163925,4680,4680,4680,4680,0
20241024,192300,314163925,4680,4680,4680,4680,0
20241024,192200,314163925,4680,4680,4680,4680,0
20241024,192100,314163925,4680,4680,4680,4680,0
20241024,192000,314163925,4680,4680,4680,4680,0
20241024,191900,314163925,4680,4680,4680,4680,0
20241024,191800,314163925,4680,4680,4680,4680,0
20241024,191700,314163925,4680,4680,4680,4680,0
20241024,191600,314163925,4680,4680,4680,4680,0
20241024,191500,314163925,4680,4680,4680,4680,0
20241024,191400,314163925,4680,4680,4680,4680,0
20241024,191300,314163925,4680,4680,4680,4680,0
20241024,191200,314163925,4680,4680,4680,4680,0
20241024,191100,314163925,4680,4680,4680,4680,0
20241024,191000,314163925,4680,4680,4680,4680,0
20241024,190900,314163925,4680,4680,4680,4680,0
20241024,190800,314163925,4680,4680,4680,4680,0
20241024,190700,314163925,4680,4680,4680,4680,0
20241024,190600,314163925,4680,4680,4680,4680,0
20241024,190500,314163925,4680,4680,4680,4680,0
20241024,190400,314163925,4680,4680,4680,4680,0
20241024,190300,314163925,4680,4680,4680,4680,0
20241024,190200,314163925,4680,4680,4680,4680,0
20241024,190100,314163925,4680,4680,4680,4680,2902
20241024,190000,314163925,4680,4680,4680,4680,0
20241024,185900,314163925,4680,4680,4680,4680,0
20241024,185800,314163925,4680,4680,4680,4680,0
20241024,185700,314163925,4680,4680,4680,4680,0
20241024,185600,314163925,4680,4680,4680,4680,0
20241024,185500,314163925,4680,4680,4680,4680,0
20241024,185400,314163925,4680,4680,4680,4680,0
20241024,185300,314163925,4680,4680,4680,4680,0
20241024,185200,314163925,4680,4680,4680,4680,0
20241024,185100,314163925,4680,4680,4680,4680,0
20241024,185000,314163925,4680,4680,4680,4680,0
20241024,184900,314163925,4680,4680,4680,4680,0
20241024,184800,314163925,4680,4680,4680,4680,0
20241024,184700,314163925,4680,4680,4680,4680,0
20241024,184600,314163925,4680,4680,4680,4680,0
20241024,184500,314163925,4680,4680,4680,4680,0
20241024,184400,314163925,4680,4680,4680,4680,0
20241024,184300,314163925,4680,4680,4680,4680,0
20241024,184200,314163925,4680,4680,4680,4680,0
20241024,184100,314163925,4680,4680,4680,4680,0
20241024,184000,314163925,4680,4680,4680,4680,0
20241024,183900,314163925,4680,4680,4680,4680,0
20241024,183800,314163925,4680,4680,4680,4680,0
20241024,183700,314163925,4680,4680,4680,4680,0
20241024,183600,314163925,4680,4680,4680,4680,0
20241024,183500,314163925,4680,4680,4680,4680,0
20241024,183400,314163925,4680,4680,4680,4680,0
20241024,183300,314163925,4680,4680,4680,4680,0
20241024,183200,314163925,4680,4680,4680,4680,0
20241024,183100,314163925,4680,4680,4680,4680,2902
20241024,183000,314163925,4680,4680,4680,4680,0
20241024,182900,314163925,4680,4680,4680,4680,0
20241024,182800,314163925,4680,4680,4680,4680,0
20241024,182700,314163925,4680,4680,4680,4680,0
20241024,182600,314163925,4680,4680,4680,4680,0
20241024,182500,314163925,4680,4680,4680,4680,0
20241024,182400,314163925,4680,4680,4680,4680,0
20241024,182300,314163925,4680,4680,4680,4680,0
20241024,182200,314163925,4680,4680,4680,4680,0
20241024,182100,314163925,4680,4680,4680,4680,0
20241024,182000,314163925,4680,4680,4680,4680,0
20241024,181900,314163925,4680,4680,4680,4680,0
20241024,181800,314163925,4680,4680,4680,4680,0
20241024,181700,314163925,4680,4680,4680,4680,0
20241024,181600,314163925,4680,4680,4680,4680,0
20241024,181500,314163925,4680,4680,4680,4680,0
20241024,181400,314163925,4680,4680,4680,4680,0
20241024,181300,314163925,4680,4680,4680,4680,0
20241024,181200,314163925,4680,4680,4680,4680,0
20241024,181100,314163925,4680,4680,4680,4680,0
20241024,181000,314163925,4680,4680,4680,4680,0
20241024,180900,314163925,4680,4680,4680,4680,0
20241024,180800,314163925,4680,4680,4680,4680,0
20241024,180700,314163925,4680,4680,4680,4680,0
20241024,180600,314163925,4680,4680,4680,4680,0
20241024,180500,314163925,4680,4680,4680,4680,0
20241024,180400,314163925,4680,4680,4680,4680,0
20241024,180300,314163925,4680,4680,4680,4680,0
20241024,180200,314163925,4680,4680,4680,4680,0
20241024,180100,314163925,4680,4680,4680,4680,2902
20241024,180000,314163925,4680,4680,4680,4680,0
20241024,175900,314163925,4680,4680,4680,4680,0
20241024,175800,314163925,4680,4680,4680,4680,0
20241024,175700,314163925,4680,4680,4680,4680,0
20241024,175600,314163925,4680,4680,4680,4680,0
20241024,175500,314163925,4680,4680,4680,4680,0
20241024,175400,314163925,4680,4680,4680,4680,0
20241024,175300,314163925,4680,4680,4680,4680,0
20241024,175200,314163925,4680,4680,4680,4680,0
20241024,175100,314163925,4680,4680,4680,4680,0
20241024,175000,314163925,4680,4680,4680,4680,0
20241024,174900,314163925,4680,4680,4680,4680,0
20241024,174800,314163925,4680,4680,4680,4680,0
20241024,174700,314163925,4680,4680,4680,4680,0
20241024,174600,314163925,4680,4680,4680,4680,0
20241024,174500,314163925,4680,4680,4680,4680,0
20241024,174400,314163925,4680,4680,4680,4680,0
20241024,174300,314163925,4680,4680,4680,4680,0
20241024,174200,314163925,4680,4680,4680,4680,0
20241024,174100,314163925,4680,4680,4680,4680,0
20241024,174000,314163925,4680,4680,4680,4680,0
20241024,173900,314163925,4680,4680,4680,4680,0
20241024,173800,314163925,4680,4680,4680,4680,0
20241024,173700,314163925,4680,4680,4680,4680,0
20241024,173600,314163925,4680,4680,4680,4680,0
20241024,173500,314163925,4680,4680,4680,4680,0
20241024,173400,314163925,4680,4680,4680,4680,0
20241024,173300,314163925,4680,4680,4680,4680,0
20241024,173200,314163925,4680,4680,4680,4680,0
20241024,173100,314163925,4680,4680,4680,4680,2902
20241024,173000,314163925,4680,4680,4680,4680,0
20241024,172900,314163925,4680,4680,4680,4680,0
20241024,172800,314163925,4680,4680,4680,4680,0
20241024,172700,314163925,4680,4680,4680,4680,0
20241024,172600,314163925,4680,4680,4680,4680,0
20241024,172500,314163925,4680,4680,4680,4680,0
20241024,172400,314163925,4680,4680,4680,4680,0
20241024,172300,314163925,4680,4680,4680,4680,0
20241024,172200,314163925,4680,4680,4680,4680,0
20241024,172100,314163925,4680,4680,4680,4680,0
20241024,172000,314163925,4680,4680,4680,4680,0
20241024,171900,314163925,4680,4680,4680,4680,0
20241024,171800,314163925,4680,4680,4680,4680,0
20241024,171700,314163925,4680,4680,4680,4680,0
20241024,171600,314163925,4680,4680,4680,4680,0
20241024,171500,314163925,4680,4680,4680,4680,0
20241024,171400,314163925,4680,4680,4680,4680,0
20241024,171300,314163925,4680,4680,4680,4680,0
20241024,171200,314163925,4680,4680,4680,4680,0
20241024,171100,314163925,4680,4680,4680,4680,0
20241024,171000,314163925,4680,4680,4680,4680,0
20241024,170900,314163925,4680,4680,4680,4680,0
20241024,170800,314163925,4680,4680,4680,4680,0
20241024,170700,314163925,4680,4680,4680,4680,0
20241024,170600,314163925,4680,4680,4680,4680,0
20241024,170500,314163925,4680,4680,4680,4680,0
20241024,170400,314163925,4680,4680,4680,4680,0
20241024,170300,314163925,4680,4680,4680,4680,0
20241024,170200,314163925,4680,4680,4680,4680,0
20241024,170100,314163925,4680,4680,4680,4680,2902
20241024,170000,314163925,4680,4680,4680,4680,0
20241024,165900,314163925,4680,4680,4680,4680,0
20241024,165800,314163925,4680,4680,4680,4680,0
20241024,165700,314163925,4680,4680,4680,4680,0
20241024,165600,314163925,4680,4680,4680,4680,0
20241024,165500,314163925,4680,4680,4680,4680,0
20241024,165400,314163925,4680,4680,4680,4680,0
20241024,165300,314163925,4680,4680,4680,4680,0
20241024,165200,314163925,4680,4680,4680,4680,0
20241024,165100,314163925,4680,4680,4680,4680,0
20241024,165000,314163925,4680,4680,4680,4680,0
20241024,164900,314163925,4680,4680,4680,4680,0
20241024,164800,314163925,4680,4680,4680,4680,0
20241024,164700,314163925,4680,4680,4680,4680,0
20241024,164600,314163925,4680,4680,4680,4680,0
20241024,164500,314163925,4680,4680,4680,4680,0
20241024,164400,314163925,4680,4680,4680,4680,0
20241024,164300,314163925,4680,4680,4680,4680,0
20241024,164200,314163925,4680,4680,4680,4680,0
20241024,164100,314163925,4680,4680,4680,4680,0
20241024,164000,314163925,4680,4680,4680,4680,0
20241024,163900,314163925,4680,4680,4680,4680,0
20241024,163800,314163925,4680,4680,4680,4680,0
20241024,163700,314163925,4680,4680,4680,4680,0
20241024,163600,314163925,4680,4680,4680,4680,0
20241024,163500,314163925,4680,4680,4680,4680,0
20241024,163400,314163925,4680,4680,4680,4680,0
20241024,163300,314163925,4680,4680,4680,4680,0
20241024,163200,314163925,4680,4680,4680,4680,0
20241024,163100,314163925,4680,4680,4680,4680,2902
20241024,163000,314163925,4680,4680,4680,4680,0
20241024,162900,314163925,4680,4680,4680,4680,0
20241024,162800,314163925,4680,4680,4680,4680,0
20241024,162700,314163925,4680,4680,4680,4680,0
20241024,162600,314163925,4680,4680,4680,4680,0
20241024,162500,314163925,4680,4680,4680,4680,0
20241024,162400,314163925,4680,4680,4680,4680,0
20241024,162300,314163925,4680,4680,4680,4680,0
20241024,162200,314163925,4680,4680,4680,4680,0
20241024,162100,314163925,4680,4680,4680,4680,0
20241024,162000,314163925,4680,4680,4680,4680,0
20241024,161900,314163925,4680,4680,4680,4680,0
20241024,161800,314163925,4680,4680,4680,4680,0
20241024,161700,314163925,4680,4680,4680,4680,0
20241024,161600,314163925,4680,4680,4680,4680,0
20241024,161500,314163925,4680,4680,4680,4680,0
20241024,161400,314163925,4680,4680,4680,4680,0
20241024,161300,314163925,4680,4680,4680,4680,0
20241024,161200,314163925,4680,4680,4680,4680,0
20241024,161100,314163925,4680,4680,4680,4680,0
20241024,161000,314163925,4680,4680,4680,4680,0
20241024,160900,314163925,4680,4680,4680,4680,0
20241024,160800,314163925,4680,4680,4680,4680,0
20241024,160700,314163925,4680,4680,4680,4680,0
20241024,160600,314163925,4680,4680,4680,4680,0
20241024,160500,314163925,4680,4680,4680,4680,0
20241024,160400,314163925,4680,4680,4680,4680,0
20241024,160300,314163925,4680,4680,4680,4680,0
20241024,160200,314163925,4680,4680,4680,4680,0
20241024,160100,314163925,4680,4680,4680,4680,2902
20241024,160000,314163925,4680,4680,4680,4680,0
20241024,155900,314163925,4680,4680,4680,4680,0
20241024,155800,314163925,4680,4680,4680,4680,0
20241024,155700,314163925,4680,4680,4680,4680,0
20241024,155600,314163925,4680,4680,4680,4680,0
20241024,155500,314163925,4680,4680,4680,4680,0
20241024,155400,314163925,4680,4680,4680,4680,0
20241024,155300,314163925,4680,4680,4680,4680,0
20241024,155200,314163925,4680,4680,4680,4680,0
20241024,155100,314163925,4680,4680,4680,4680,0
20241024,155000,314163925,4680,4680,4680,4680,0
20241024,154900,314163925,4680,4680,4680,4680,0
20241024,154800,314163925,4680,4680,4680,4680,0
20241024,154700,314163925,4680,4680,4680,4680,0
20241024,154600,314163925,4680,4680,4680,4680,0
20241024,154500,314163925,4680,4680,4680,4680,0
20241024,154400,314163925,4680,4680,4680,4680,0
20241024,154300,314163925,4680,4680,4680,4680,0
20241024,154200,314163925,4680,4680,4680,4680,0
20241024,154100,314163925,4680,4680,4680,4680,0
20241024,154000,314163925,4680,4680,4680,4680,0
20241024,153900,314163925,4680,4680,4680,4680,0
20241024,153800,314163925,4680,4680,4680,4680,0
20241024,153700,314163925,4680,4680,4680,4680,0
20241024,153600,314163925,4680,4680,4680,4680,0
20241024,153500,314163925,4680,4680,4680,4680,0
20241024,153400,314163925,4680,4680,4680,4680,0
20241024,153300,314163925,4680,4680,4680,4680,0
20241024,153200,314163925,4680,4680,4680,4680,0
20241024,153100,314163925,4680,4680,4680,4680,2902
20241024,153000,314163925,4680,4680,4680,4680,2902
20241024,152900,300582565,4735,4735,4735,4735,0
20241024,152800,300582565,4735,4735,4735,4735,0
20241024,152700,300582565,4735,4735,4735,4735,0
20241024,152600,300582565,4735,4735,4735,4735,0
20241024,152500,300582565,4735,4735,4735,4735,0
20241024,152400,300582565,4735,4735,4735,4735,0
20241024,152300,300582565,4735,4735,4735,4735,0
20241024,152200,300582565,4735,4735,4735,4735,0
20241024,152100,300582565,4735,4735,4735,4735,0
20241024,152000,300582565,4735,4735,4735,4735,0
20241024,151900,300582565,4735,4725,4735,4725,213
20241024,151800,299575320,4730,4725,4730,4725,2
20241024,151700,299565865,4725,4730,4730,4725,120
20241024,151600,298998615,4730,4730,4730,4730,60
20241024,151500,298714815,4730,4700,4730,4700,25
20241024,151400,298596905,4710,4710,4720,4680,3352
20241024,151300,282903025,4720,4715,4720,4715,137
20241024,151200,282257060,4720,4715,4730,4715,23
20241024,151100,282148540,4715,4740,4740,4715,1940
20241024,151000,272963125,4735,4740,4765,4735,228
20241024,150900,271883475,4765,4740,4765,4735,3
20241024,150800,271869235,4765,4760,4765,4735,306
20241024,150700,270412205,4735,4760,4760,4735,210
20241024,150600,269417425,4765,4760,4765,4735,30
20241024,150500,269274850,4765,4765,4765,4765,0
20241024,150400,269274850,4765,4760,4765,4760,102
20241024,150300,268789325,4750,4755,4760,4750,1489
20241024,150200,261716395,4750,4750,4760,4750,665
20241024,150100,258557500,4760,4750,4760,4750,167
20241024,150000,257763280,4750,4765,4765,4750,336
20241024,145900,256166795,4755,4755,4755,4750,401
20241024,145800,254262035,4765,4755,4765,4755,6
20241024,145700,254233495,4765,4765,4765,4765,0
20241024,145600,254233495,4765,4765,4765,4765,0
20241024,145500,254233495,4765,4765,4765,4765,0
20241024,145400,254233495,4765,4755,4765,4755,16
20241024,145300,254157405,4770,4770,4770,4770,0
20241024,145200,254157405,4770,4770,4770,4755,3
20241024,145100,254143110,4755,4755,4755,4755,3
20241024,145000,254128845,4770,4770,4770,4770,0
20241024,144900,254128845,4770,4750,4770,4750,151
20241024,144800,253411575,4770,4770,4770,4770,0
20241024,144700,253411575,4770,4770,4770,4770,1
20241024,144600,253406805,4770,4770,4770,4770,0
20241024,144500,253406805,4770,4770,4770,4770,0
20241024,144400,253406805,4770,4750,4770,4750,51
20241024,144300,253164535,4750,4750,4750,4750,2
20241024,144200,253155035,4750,4750,4750,4750,0
20241024,144100,253155035,4750,4750,4750,4750,0
20241024,144000,253155035,4750,4750,4750,4750,0
20241024,143900,253155035,4750,4750,4750,4750,1
20241024,143800,253150285,4735,4740,4740,4735,68
20241024,143700,252828210,4750,4740,4750,4740,3
20241024,143600,252813980,4750,4750,4750,4750,0
20241024,143500,252813980,4750,4750,4750,4750,0
20241024,143400,252813980,4750,4750,4750,4750,0
20241024,143300,252813980,4750,4750,4750,4750,1
20241024,143200,252809230,4745,4745,4745,4745,58
20241024,143100,252534020,4750,4750,4750,4750,0
20241024,143000,252534020,4750,4750,4750,4750,0
20241024,142900,252534020,4750,4750,4750,4750,0
20241024,142800,252534020,4750,4750,4750,4750,0
20241024,142700,252534020,4750,4750,4750,4750,0
20241024,142600,252534020,4750,4750,4750,4750,0
20241024,142500,252534020,4750,4750,4750,4750,262
20241024,142400,251289520,4770,4770,4770,4770,0
20241024,142300,251289520,4770,4770,4770,4770,60
20241024,142200,251003320,4770,4770,4770,4770,0
20241024,142100,251003320,4770,4770,4770,4750,53
20241024,142000,250751510,4770,4750,4770,4750,695
20241024,141900,247450195,4750,4750,4750,4750,0
20241024,141800,247450195,4750,4750,4750,4750,0
20241024,141700,247450195,4750,4750,4750,4750,0
20241024,141600,247450195,4750,4750,4750,4750,0
20241024,141500,247450195,4750,4750,4750,4750,0
20241024,141400,247450195,4750,4750,4750,4750,1
20241024,141300,247445445,4750,4750,4750,4750,2
20241024,141200,247435945,4750,4750,4750,4750,0
20241024,141100,247435945,4750,4750,4750,4750,0
20241024,141000,247435945,4750,4750,4750,4750,0
20241024,140900,247435945,4750,4750,4750,4750,0
20241024,140800,247435945,4750,4750,4750,4750,0
20241024,140700,247435945,4750,4750,4750,4750,0
20241024,140600,247435945,4750,4750,4750,4750,3
20241024,140500,247421695,4750,4750,4750,4750,3
20241024,140400,247407445,4750,4750,4750,4750,0
20241024,140300,247407445,4750,4750,4750,4750,0
20241024,140200,247407445,4750,4750,4750,4750,0
20241024,140100,247407445,4750,4750,4750,4750,105
20241024,140000,246908695,4750,4745,4750,4745,125
20241024,135900,246315565,4745,4745,4745,4745,1
20241024,135800,246310820,4735,4735,4735,4735,21
20241024,135700,246211385,4745,4745,4745,4745,5
20241024,135600,246187660,4750,4750,4750,4750,0
20241024,135500,246187660,4750,4750,4750,4750,1
20241024,135400,246182910,4735,4745,4745,4735,10
20241024,135300,246135530,4735,4750,4750,4735,148
20241024,135200,245434030,4770,4770,4770,4770,150
20241024,135100,244718530,4770,4735,4770,4735,142
20241024,135000,244043160,4755,4755,4755,4755,1
20241024,134900,244038405,4735,4735,4735,4735,999
20241024,134800,239308140,4735,4735,4735,4735,555
20241024,134700,236680215,4735,4735,4735,4735,16
20241024,134600,236604455,4735,4735,4735,4735,0
20241024,134500,236604455,4735,4720,4735,4720,1425
20241024,134400,229872845,4715,4715,4715,4715,0
20241024,134300,229872845,4715,4715,4715,4715,88
20241024,134200,229457925,4715,4715,4715,4715,50
20241024,134100,229222175,4710,4710,4710,4710,258
20241024,134000,228006995,4710,4710,4710,4710,1054
20241024,133900,223042655,4690,4690,4690,4690,0
20241024,133800,223042655,4690,4690,4690,4690,0
20241024,133700,223042655,4690,4690,4690,4690,276
20241024,133600,221748215,4690,4690,4690,4690,0
20241024,133500,221748215,4690,4690,4690,4690,0
20241024,133400,221748215,4690,4690,4690,4690,0
20241024,133300,221748215,4690,4690,4690,4690,0
20241024,133200,221748215,4690,4690,4690,4690,1000
20241024,133100,217058215,4690,4690,4690,4690,0
20241024,133000,217058215,4690,4690,4690,4690,0
20241024,132900,217058215,4690,4690,4690,4690,0
20241024,132800,217058215,4690,4690,4690,4690,0
20241024,132700,217058215,4690,4690,4690,4690,0
20241024,132600,217058215,4690,4690,4690,4690,0
20241024,132500,217058215,4690,4690,4690,4690,0
20241024,132400,217058215,4690,4690,4690,4690,0
20241024,132300,217058215,4690,4690,4690,4690,0
20241024,132200,217058215,4690,4690,4690,4690,1
20241024,132100,217053525,4685,4685,4685,4685,200
20241024,132000,216116525,4670,4710,4710,4670,4401
20241024,131900,195527770,4685,4700,4700,4685,1288
20241024,131800,189483630,4700,4705,4705,4700,670
20241024,131700,186332715,4710,4710,4710,4710,2
20241024,131600,186323295,4715,4715,4715,4715,8
20241024,131500,186285575,4720,4720,4720,4720,10
20241024,131400,186238375,4720,4720,4720,4720,0
20241024,131300,186238375,4720,4720,4720,4720,0
20241024,131200,186238375,4720,4720,4720,4720,0
20241024,131100,186238375,4720,4720,4720,4720,0
20241024,131000,186238375,4720,4720,4720,4720,1
20241024,130900,186233655,4720,4720,4720,4720,0
20241024,130800,186233655,4720,4720,4720,4720,1
20241024,130700,186228935,4700,4715,4715,4700,1389
20241024,130600,179689845,4720,4730,4730,4720,1611
20241024,130500,172084625,4735,4735,4735,4735,1
20241024,130400,172079890,4735,4735,4735,4735,0
20241024,130300,172079890,4735,4735,4735,4735,0
20241024,130200,172079890,4735,4735,4735,4735,4
20241024,130100,172060950,4735,4735,4735,4735,0
20241024,130000,172060950,4735,4735,4735,4735,0
20241024,125900,172060950,4735,4735,4735,4735,0
20241024,125800,172060950,4735,4735,4735,4735,0
20241024,125700,172060950,4735,4735,4735,4735,0
20241024,125600,172060950,4735,4725,4735,4725,320
20241024,125500,170548940,4730,4735,4735,4730,131
20241024,125400,169929305,4730,4735,4735,4730,135
20241024,125300,169290170,4740,4740,4740,4735,139
20241024,125200,168631740,4755,4735,4755,4735,11
20241024,125100,168579635,4760,4760,4760,4760,0
20241024,125000,168579635,4760,4760,4760,4760,1
20241024,124900,168574875,4735,4745,4745,4735,50
20241024,124800,168338025,4745,4745,4745,4745,100
20241024,124700,167863525,4765,4765,4765,4765,0
20241024,124600,167863525,4765,4765,4765,4765,0
20241024,124500,167863525,4765,4765,4765,4765,0
20241024,124400,167863525,4765,4765,4765,4765,0
20241024,124300,167863525,4765,4760,4765,4750,249
20241024,124200,166680405,4765,4765,4765,4765,5
20241024,124100,166656580,4765,4765,4765,4765,0
20241024,124000,166656580,4765,4765,4765,4765,0
20241024,123900,166656580,4765,4765,4765,4765,0
20241024,123800,166656580,4765,4765,4765,4765,0
20241024,123700,166656580,4765,4765,4765,4765,0
20241024,123600,166656580,4765,4765,4765,4760,178
20241024,123500,165808545,4770,4770,4770,4770,0
20241024,123400,165808545,4770,4770,4770,4770,0
20241024,123300,165808545,4770,4770,4770,4770,33
20241024,123200,165651135,4770,4770,4770,4770,0
20241024,123100,165651135,4770,4770,4770,4770,0
20241024,123000,165651135,4770,4760,4770,4760,65
20241024,122900,165341715,4760,4760,4760,4760,0
20241024,122800,165341715,4760,4760,4760,4760,0
20241024,122700,165341715,4760,4760,4760,4760,0
20241024,122600,165341715,4760,4760,4760,4760,1
20241024,122500,165336955,4755,4755,4755,4755,278
20241024,122400,164015065,4755,4755,4755,4740,6
20241024,122300,163986550,4755,4740,4755,4740,167
20241024,122200,163194955,4740,4740,4740,4740,0
20241024,122100,163194955,4740,4740,4740,4740,0
20241024,122000,163194955,4740,4740,4740,4740,0
20241024,121900,163194955,4740,4740,4740,4740,0
20241024,121800,163194955,4740,4740,4740,4740,1
20241024,121700,163190215,4725,4725,4725,4725,42
20241024,121600,162991765,4725,4725,4725,4725,0
20241024,121500,162991765,4725,4725,4725,4725,0
20241024,121400,162991765,4725,4725,4725,4725,0
20241024,121300,162991765,4725,4735,4735,4725,14
20241024,121200,162925505,4735,4735,4735,4735,39
20241024,121100,162740840,4725,4725,4725,4725,47
20241024,121000,162518765,4725,4725,4725,4725,150
20241024,120900,161810015,4725,4725,4725,4725,89
20241024,120800,161389490,4735,4735,4735,4735,1
20241024,120700,161384755,4725,4725,4725,4725,50
20241024,120600,161148505,4735,4735,4735,4735,0
20241024,120500,161148505,4735,4735,4735,4730,110
20241024,120400,160627905,4740,4740,4740,4740,10
20241024,120300,160580505,4740,4740,4740,4740,0
20241024,120200,160580505,4740,4740,4740,4740,0
20241024,120100,160580505,4740,4740,4740,4740,0
20241024,120000,160580505,4740,4740,4740,4740,0
20241024,115900,160580505,4740,4740,4740,4740,0
20241024,115800,160580505,4740,4740,4740,4740,41
20241024,115700,160386165,4720,4720,4720,4720,130
20241024,115600,159772565,4740,4740,4740,4740,0
20241024,115500,159772565,4740,4740,4740,4740,0
20241024,115400,159772565,4740,4740,4740,4740,0
20241024,115300,159772565,4740,4740,4740,4740,0
20241024,115200,159772565,4740,4740,4740,4740,0
20241024,115100,159772565,4740,4740,4740,4740,0
20241024,115000,159772565,4740,4740,4740,4740,1
20241024,114900,159767825,4720,4720,4720,4720,379
20241024,114800,157978945,4720,4720,4720,4720,0
20241024,114700,157978945,4720,4715,4720,4715,1067
20241024,114600,152947185,4715,4715,4715,4715,1
20241024,114500,152942470,4710,4710,4710,4710,438
20241024,114400,150879490,4710,4710,4710,4710,0
20241024,114300,150879490,4710,4710,4710,4710,0
20241024,114200,150879490,4710,4710,4710,4710,2
20241024,114100,150870070,4710,4710,4710,4710,1
20241024,114000,150865360,4705,4705,4705,4705,0
20241024,113900,150865360,4705,4710,4710,4705,206
20241024,113800,149896125,4705,4705,4705,4705,0
20241024,113700,149896125,4705,4710,4710,4705,699
20241024,113600,146604830,4710,4710,4710,4710,1
20241024,113500,146600120,4705,4705,4705,4705,11
20241024,113400,146548365,4705,4705,4705,4705,0
20241024,113300,146548365,4705,4700,4705,4700,267
20241024,113200,145292965,4700,4700,4700,4700,258
20241024,113100,144080365,4705,4705,4705,4705,1
20241024,113000,144075660,4700,4700,4700,4700,101
20241024,112900,143600960,4700,4700,4700,4700,101
20241024,112800,143126260,4700,4700,4700,4700,0
20241024,112700,143126260,4700,4700,4700,4700,2
20241024,112600,143116860,4710,4710,4710,4710,0
20241024,112500,143116860,4710,4710,4710,4710,0
20241024,112400,143116860,4710,4710,4710,4710,0
20241024,112300,143116860,4710,4705,4710,4705,11
20241024,112200,143065100,4705,4705,4705,4705,0
20241024,112100,143065100,4705,4705,4705,4705,1
20241024,112000,143060395,4705,4705,4705,4705,0
20241024,111900,143060395,4705,4705,4705,4705,4
20241024,111800,143041575,4705,4705,4705,4705,1
20241024,111700,143036870,4705,4705,4705,4705,1
20241024,111600,143032165,4705,4705,4705,4705,2
20241024,111500,143022755,4705,4705,4705,4705,203
20241024,111400,142067640,4705,4705,4705,4705,4
20241024,111300,142048820,4705,4705,4705,4705,64
20241024,111200,141747700,4705,4705,4705,4705,14
20241024,111100,141681830,4710,4705,4710,4705,3
20241024,111000,141667710,4705,4705,4705,4705,16
20241024,110900,141592430,4705,4705,4705,4705,4
20241024,110800,141573610,4705,4705,4705,4705,3
20241024,110700,141559495,4705,4705,4705,4705,2
20241024,110600,141550085,4705,4705,4705,4705,0
20241024,110500,141550085,4705,4705,4705,4705,0
20241024,110400,141550085,4705,4705,4705,4705,3
20241024,110300,141535970,4705,4705,4705,4705,0
20241024,110200,141535970,4705,4705,4705,4705,50
20241024,110100,141300720,4705,4705,4705,4705,0
20241024,110000,141300720,4705,4700,4705,4700,301
20241024,105900,139886015,4705,4705,4705,4705,0
20241024,105800,139886015,4705,4705,4705,4705,29
20241024,105700,139749570,4705,4705,4705,4705,0
20241024,105600,139749570,4705,4705,4705,4705,0
20241024,105500,139749570,4705,4705,4705,4705,0
20241024,105400,139749570,4705,4705,4705,4705,7
20241024,105300,139716635,4705,4705,4705,4705,200
20241024,105200,138775635,4705,4705,4705,4705,0
20241024,105100,138775635,4705,4705,4705,4705,0
20241024,105000,138775635,4705,4705,4705,4705,2
20241024,104900,138766225,4705,4705,4705,4705,0
20241024,104800,138766225,4705,4705,4705,4705,0
20241024,104700,138766225,4705,4705,4705,4705,0
20241024,104600,138766225,4705,4705,4705,4705,1
20241024,104500,138761520,4705,4705,4705,4705,0
20241024,104400,138761520,4705,4705,4705,4705,0
20241024,104300,138761520,4705,4705,4705,4705,10
20241024,104200,138714470,4705,4705,4705,4705,2
20241024,104100,138705060,4705,4705,4705,4705,0
20241024,104000,138705060,4705,4705,4705,4705,0
20241024,103900,138705060,4705,4705,4705,4705,0
20241024,103800,138705060,4705,4705,4705,4705,0
20241024,103700,138705060,4705,4705,4705,4705,0
20241024,103600,138705060,4705,4705,4705,4705,10
20241024,103500,138658010,4705,4705,4705,4705,5
20241024,103400,138634485,4705,4705,4705,4705,0
20241024,103300,138634485,4705,4705,4705,4705,0
20241024,103200,138634485,4705,4690,4705,4670,641
20241024,103100,135634555,4700,4700,4700,4700,10
20241024,103000,135587555,4700,4700,4700,4700,0
20241024,102900,135587555,4700,4700,4700,4700,0
20241024,102800,135587555,4700,4700,4700,4700,101
20241024,102700,135112855,4695,4695,4695,4695,0
20241024,102600,135112855,4695,4695,4695,4695,170
20241024,102500,134314705,4700,4700,4700,4700,0
20241024,102400,134314705,4700,4700,4700,4700,0
20241024,102300,134314705,4700,4680,4700,4665,879
20241024,102200,130212260,4690,4690,4690,4690,37
20241024,102100,130038730,4690,4690,4690,4690,0
20241024,102000,130038730,4690,4690,4690,4690,5
20241024,101900,130015280,4690,4690,4690,4690,1
20241024,101800,130010590,4680,4680,4680,4680,19
20241024,101700,129921670,4690,4690,4690,4690,0
20241024,101600,129921670,4690,4690,4690,4690,0
20241024,101500,129921670,4690,4690,4690,4690,2
20241024,101400,129912290,4690,4690,4690,4690,1
20241024,101300,129907600,4665,4670,4670,4665,270
20241024,101200,128647000,4690,4675,4690,4665,569
20241024,101100,125990580,4690,4690,4690,4690,1
20241024,101000,125985890,4670,4690,4690,4670,295
20241024,100900,124606330,4720,4720,4720,4720,0
20241024,100800,124606330,4720,4720,4720,4720,0
20241024,100700,124606330,4720,4720,4720,4720,1
20241024,100600,124601610,4690,4720,4720,4690,96
20241024,100500,124151190,4690,4685,4690,4685,117
20241024,100400,123602860,4690,4675,4690,4670,1000
20241024,100300,118922715,4700,4700,4700,4700,1
20241024,100200,118918015,4670,4670,4670,4670,0
20241024,100100,118918015,4670,4670,4670,4670,0
20241024,100000,118918015,4670,4670,4670,4670,0
20241024,095900,118918015,4670,4670,4670,4670,0
20241024,095800,118918015,4670,4680,4680,4670,1412
20241024,095700,112322965,4670,4670,4670,4670,0
20241024,095600,112322965,4670,4670,4670,4670,14
20241024,095500,112257585,4670,4685,4685,4670,2051
20241024,095400,102659635,4690,4710,4710,4690,736
20241024,095300,99207775,4695,4700,4700,4695,1042
20241024,095200,94315335,4715,4715,4715,4715,0
20241024,095100,94315335,4715,4715,4715,4715,1
20241024,095000,94310620,4690,4725,4725,4690,88
20241024,094900,93897495,4695,4695,4695,4695,181
20241024,094800,93047700,4715,4715,4715,4715,100
20241024,094700,92576200,4695,4705,4705,4695,2409
20241024,094600,81255875,4705,4705,4705,4705,0
20241024,094500,81255875,4705,4720,4720,4705,3351
20241024,094400,65462765,4730,4730,4730,4730,0
20241024,094300,65462765,4730,4720,4730,4720,238
20241024,094200,64339395,4735,4735,4735,4735,1
20241024,094100,64334660,4740,4720,4740,4720,205
20241024,094000,63365010,4730,4730,4730,4730,0
20241024,093900,63365010,4730,4730,4730,4730,1
20241024,093800,63360280,4715,4715,4715,4715,14
20241024,093700,63294270,4715,4730,4730,4715,914
20241024,093600,58975040,4720,4700,4720,4700,6
20241024,093500,58946815,4700,4685,4705,4680,2598
20241024,093400,46765945,4690,4690,4690,4690,100
20241024,093300,46296945,4710,4710,4710,4710,0
20241024,093200,46296945,4710,4710,4710,4710,1
20241024,093100,46292235,4685,4685,4685,4685,93
20241024,093000,45856530,4705,4705,4705,4705,502
20241024,092900,43494620,4680,4680,4680,4680,0
20241024,092800,43494620,4680,4690,4705,4680,1392
20241024,092700,36964445,4690,4795,4795,4690,3167
20241024,092600,22043000,4750,4750,4750,4730,526
20241024,092500,19544995,4750,4735,4750,4725,201
20241024,092400,18594590,4750,4750,4750,4750,21
20241024,092300,18494840,4795,4795,4795,4795,2
20241024,092200,18485250,4775,4775,4775,4775,160
20241024,092100,17721250,4775,4775,4775,4775,1
20241024,092000,17716475,4740,4750,4750,4740,945
20241024,091900,13236985,4780,4755,4780,4755,89
20241024,091800,12813765,4755,4765,4780,4755,7
20241024,091700,12780425,4770,4740,4785,4740,17
20241024,091600,12699415,4760,4770,4770,4760,336
20241024,091500,11099870,4815,4770,4815,4770,169
20241024,091400,10293695,4835,4835,4835,4835,0
20241024,091300,10293695,4835,4840,4840,4835,2
20241024,091200,10284020,4835,4835,4835,4835,1
20241024,091100,10279185,4850,4850,4850,4850,5
20241024,091000,10254935,4860,4820,4860,4815,320
20241024,090900,8713245,4880,4840,4885,4825,1287
20241024,090800,2497395,4890,4890,4890,4890,0
20241024,090700,2497395,4890,4890,4890,4890,0
20241024,090600,2497395,4890,4890,4890,4890,0
20241024,090500,2497395,4890,4890,4890,4890,0
20241024,090400,2497395,4890,4890,4890,4890,150
20241024,090300,1763895,4950,4950,4950,4950,0
20241024,090200,1763895,4950,4950,4950,4950,1
20241024,090100,1758945,4885,4885,4885,4885,222
20241024,090000,674475,4890,4885,4890,4885,138