KissMeData/042500/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192600,159455410,4680,4680,4680,4680,1380
20241024,192500,159455410,4680,4680,4680,4680,0
20241024,192400,159455410,4680,4680,4680,4680,0
20241024,192300,159455410,4680,4680,4680,4680,0
20241024,192200,159455410,4680,4680,4680,4680,0
20241024,192100,159455410,4680,4680,4680,4680,0
20241024,192000,159455410,4680,4680,4680,4680,0
20241024,191900,159455410,4680,4680,4680,4680,0
20241024,191800,159455410,4680,4680,4680,4680,0
20241024,191700,159455410,4680,4680,4680,4680,0
20241024,191600,159455410,4680,4680,4680,4680,0
20241024,191500,159455410,4680,4680,4680,4680,0
20241024,191400,159455410,4680,4680,4680,4680,0
20241024,191300,159455410,4680,4680,4680,4680,0
20241024,191200,159455410,4680,4680,4680,4680,0
20241024,191100,159455410,4680,4680,4680,4680,0
20241024,191000,159455410,4680,4680,4680,4680,0
20241024,190900,159455410,4680,4680,4680,4680,0
20241024,190800,159455410,4680,4680,4680,4680,0
20241024,190700,159455410,4680,4680,4680,4680,0
20241024,190600,159455410,4680,4680,4680,4680,0
20241024,190500,159455410,4680,4680,4680,4680,0
20241024,190400,159455410,4680,4680,4680,4680,0
20241024,190300,159455410,4680,4680,4680,4680,0
20241024,190200,159455410,4680,4680,4680,4680,0
20241024,190100,159455410,4680,4680,4680,4680,0
20241024,190000,159455410,4680,4680,4680,4680,0
20241024,185900,159455410,4680,4680,4680,4680,0
20241024,185800,159455410,4680,4680,4680,4680,0
20241024,185700,159455410,4680,4680,4680,4680,0
20241024,185600,159455410,4680,4680,4680,4680,1380
20241024,185500,159455410,4680,4680,4680,4680,0
20241024,185400,159455410,4680,4680,4680,4680,0
20241024,185300,159455410,4680,4680,4680,4680,0
20241024,185200,159455410,4680,4680,4680,4680,0
20241024,185100,159455410,4680,4680,4680,4680,0
20241024,185000,159455410,4680,4680,4680,4680,0
20241024,184900,159455410,4680,4680,4680,4680,0
20241024,184800,159455410,4680,4680,4680,4680,0
20241024,184700,159455410,4680,4680,4680,4680,0
20241024,184600,159455410,4680,4680,4680,4680,0
20241024,184500,159455410,4680,4680,4680,4680,0
20241024,184400,159455410,4680,4680,4680,4680,0
20241024,184300,159455410,4680,4680,4680,4680,0
20241024,184200,159455410,4680,4680,4680,4680,0
20241024,184100,159455410,4680,4680,4680,4680,0
20241024,184000,159455410,4680,4680,4680,4680,0
20241024,183900,159455410,4680,4680,4680,4680,0
20241024,183800,159455410,4680,4680,4680,4680,0
20241024,183700,159455410,4680,4680,4680,4680,0
20241024,183600,159455410,4680,4680,4680,4680,0
20241024,183500,159455410,4680,4680,4680,4680,0
20241024,183400,159455410,4680,4680,4680,4680,0
20241024,183300,159455410,4680,4680,4680,4680,0
20241024,183200,159455410,4680,4680,4680,4680,0
20241024,183100,159455410,4680,4680,4680,4680,0
20241024,183000,159455410,4680,4680,4680,4680,0
20241024,182900,159455410,4680,4680,4680,4680,0
20241024,182800,159455410,4680,4680,4680,4680,0
20241024,182700,159455410,4680,4680,4680,4680,0
20241024,182600,159455410,4680,4680,4680,4680,1380
20241024,182500,159455410,4680,4680,4680,4680,0
20241024,182400,159455410,4680,4680,4680,4680,0
20241024,182300,159455410,4680,4680,4680,4680,0
20241024,182200,159455410,4680,4680,4680,4680,0
20241024,182100,159455410,4680,4680,4680,4680,0
20241024,182000,159455410,4680,4680,4680,4680,0
20241024,181900,159455410,4680,4680,4680,4680,0
20241024,181800,159455410,4680,4680,4680,4680,0
20241024,181700,159455410,4680,4680,4680,4680,0
20241024,181600,159455410,4680,4680,4680,4680,0
20241024,181500,159455410,4680,4680,4680,4680,0
20241024,181400,159455410,4680,4680,4680,4680,0
20241024,181300,159455410,4680,4680,4680,4680,0
20241024,181200,159455410,4680,4680,4680,4680,0
20241024,181100,159455410,4680,4680,4680,4680,0
20241024,181000,159455410,4680,4680,4680,4680,0
20241024,180900,159455410,4680,4680,4680,4680,0
20241024,180800,159455410,4680,4680,4680,4680,0
20241024,180700,159455410,4680,4680,4680,4680,0
20241024,180600,159455410,4680,4680,4680,4680,0
20241024,180500,159455410,4680,4680,4680,4680,0
20241024,180400,159455410,4680,4680,4680,4680,0
20241024,180300,159455410,4680,4680,4680,4680,0
20241024,180200,159455410,4680,4680,4680,4680,0
20241024,180100,159455410,4680,4680,4680,4680,0
20241024,180000,159455410,4680,4680,4680,4680,0
20241024,175900,159455410,4680,4680,4680,4680,0
20241024,175800,159455410,4680,4680,4680,4680,0
20241024,175700,159455410,4680,4680,4680,4680,0
20241024,175600,159455410,4680,4680,4680,4680,1380
20241024,175500,159455410,4680,4680,4680,4680,0
20241024,175400,159455410,4680,4680,4680,4680,0
20241024,175300,159455410,4680,4680,4680,4680,0
20241024,175200,159455410,4680,4680,4680,4680,0
20241024,175100,159455410,4680,4680,4680,4680,0
20241024,175000,159455410,4680,4680,4680,4680,0
20241024,174900,159455410,4680,4680,4680,4680,0
20241024,174800,159455410,4680,4680,4680,4680,0
20241024,174700,159455410,4680,4680,4680,4680,0
20241024,174600,159455410,4680,4680,4680,4680,0
20241024,174500,159455410,4680,4680,4680,4680,0
20241024,174400,159455410,4680,4680,4680,4680,0
20241024,174300,159455410,4680,4680,4680,4680,0
20241024,174200,159455410,4680,4680,4680,4680,0
20241024,174100,159455410,4680,4680,4680,4680,0
20241024,174000,159455410,4680,4680,4680,4680,0
20241024,173900,159455410,4680,4680,4680,4680,0
20241024,173800,159455410,4680,4680,4680,4680,0
20241024,173700,159455410,4680,4680,4680,4680,0
20241024,173600,159455410,4680,4680,4680,4680,0
20241024,173500,159455410,4680,4680,4680,4680,0
20241024,173400,159455410,4680,4680,4680,4680,0
20241024,173300,159455410,4680,4680,4680,4680,0
20241024,173200,159455410,4680,4680,4680,4680,0
20241024,173100,159455410,4680,4680,4680,4680,0
20241024,173000,159455410,4680,4680,4680,4680,0
20241024,172900,159455410,4680,4680,4680,4680,0
20241024,172800,159455410,4680,4680,4680,4680,0
20241024,172700,159455410,4680,4680,4680,4680,0
20241024,172600,159455410,4680,4680,4680,4680,1380
20241024,172500,159455410,4680,4680,4680,4680,0
20241024,172400,159455410,4680,4680,4680,4680,0
20241024,172300,159455410,4680,4680,4680,4680,0
20241024,172200,159455410,4680,4680,4680,4680,0
20241024,172100,159455410,4680,4680,4680,4680,0
20241024,172000,159455410,4680,4680,4680,4680,0
20241024,171900,159455410,4680,4680,4680,4680,0
20241024,171800,159455410,4680,4680,4680,4680,0
20241024,171700,159455410,4680,4680,4680,4680,0
20241024,171600,159455410,4680,4680,4680,4680,0
20241024,171500,159455410,4680,4680,4680,4680,0
20241024,171400,159455410,4680,4680,4680,4680,0
20241024,171300,159455410,4680,4680,4680,4680,0
20241024,171200,159455410,4680,4680,4680,4680,0
20241024,171100,159455410,4680,4680,4680,4680,0
20241024,171000,159455410,4680,4680,4680,4680,0
20241024,170900,159455410,4680,4680,4680,4680,0
20241024,170800,159455410,4680,4680,4680,4680,0
20241024,170700,159455410,4680,4680,4680,4680,0
20241024,170600,159455410,4680,4680,4680,4680,0
20241024,170500,159455410,4680,4680,4680,4680,0
20241024,170400,159455410,4680,4680,4680,4680,0
20241024,170300,159455410,4680,4680,4680,4680,0
20241024,170200,159455410,4680,4680,4680,4680,0
20241024,170100,159455410,4680,4680,4680,4680,0
20241024,170000,159455410,4680,4680,4680,4680,0
20241024,165900,159455410,4680,4680,4680,4680,0
20241024,165800,159455410,4680,4680,4680,4680,0
20241024,165700,159455410,4680,4680,4680,4680,0
20241024,165600,159455410,4680,4680,4680,4680,1380
20241024,165500,159455410,4680,4680,4680,4680,0
20241024,165400,159455410,4680,4680,4680,4680,0
20241024,165300,159455410,4680,4680,4680,4680,0
20241024,165200,159455410,4680,4680,4680,4680,0
20241024,165100,159455410,4680,4680,4680,4680,0
20241024,165000,159455410,4680,4680,4680,4680,0
20241024,164900,159455410,4680,4680,4680,4680,0
20241024,164800,159455410,4680,4680,4680,4680,0
20241024,164700,159455410,4680,4680,4680,4680,0
20241024,164600,159455410,4680,4680,4680,4680,0
20241024,164500,159455410,4680,4680,4680,4680,0
20241024,164400,159455410,4680,4680,4680,4680,0
20241024,164300,159455410,4680,4680,4680,4680,0
20241024,164200,159455410,4680,4680,4680,4680,0
20241024,164100,159455410,4680,4680,4680,4680,0
20241024,164000,159455410,4680,4680,4680,4680,0
20241024,163900,159455410,4680,4680,4680,4680,0
20241024,163800,159455410,4680,4680,4680,4680,0
20241024,163700,159455410,4680,4680,4680,4680,0
20241024,163600,159455410,4680,4680,4680,4680,0
20241024,163500,159455410,4680,4680,4680,4680,0
20241024,163400,159455410,4680,4680,4680,4680,0
20241024,163300,159455410,4680,4680,4680,4680,0
20241024,163200,159455410,4680,4680,4680,4680,0
20241024,163100,159455410,4680,4680,4680,4680,0
20241024,163000,159455410,4680,4680,4680,4680,0
20241024,162900,159455410,4680,4680,4680,4680,0
20241024,162800,159455410,4680,4680,4680,4680,0
20241024,162700,159455410,4680,4680,4680,4680,0
20241024,162600,159455410,4680,4680,4680,4680,1380
20241024,162500,159455410,4680,4680,4680,4680,0
20241024,162400,159455410,4680,4680,4680,4680,0
20241024,162300,159455410,4680,4680,4680,4680,0
20241024,162200,159455410,4680,4680,4680,4680,0
20241024,162100,159455410,4680,4680,4680,4680,0
20241024,162000,159455410,4680,4680,4680,4680,0
20241024,161900,159455410,4680,4680,4680,4680,0
20241024,161800,159455410,4680,4680,4680,4680,0
20241024,161700,159455410,4680,4680,4680,4680,0
20241024,161600,159455410,4680,4680,4680,4680,0
20241024,161500,159455410,4680,4680,4680,4680,0
20241024,161400,159455410,4680,4680,4680,4680,0
20241024,161300,159455410,4680,4680,4680,4680,0
20241024,161200,159455410,4680,4680,4680,4680,0
20241024,161100,159455410,4680,4680,4680,4680,0
20241024,161000,159455410,4680,4680,4680,4680,0
20241024,160900,159455410,4680,4680,4680,4680,0
20241024,160800,159455410,4680,4680,4680,4680,0
20241024,160700,159455410,4680,4680,4680,4680,0
20241024,160600,159455410,4680,4680,4680,4680,0
20241024,160500,159455410,4680,4680,4680,4680,0
20241024,160400,159455410,4680,4680,4680,4680,0
20241024,160300,159455410,4680,4680,4680,4680,0
20241024,160200,159455410,4680,4680,4680,4680,0
20241024,160100,159455410,4680,4680,4680,4680,0
20241024,160000,159455410,4680,4680,4680,4680,0
20241024,155900,159455410,4680,4680,4680,4680,0
20241024,155800,159455410,4680,4680,4680,4680,0
20241024,155700,159455410,4680,4680,4680,4680,0
20241024,155600,159455410,4680,4680,4680,4680,1380
20241024,155500,159455410,4680,4680,4680,4680,0
20241024,155400,159455410,4680,4680,4680,4680,0
20241024,155300,159455410,4680,4680,4680,4680,0
20241024,155200,159455410,4680,4680,4680,4680,0
20241024,155100,159455410,4680,4680,4680,4680,0
20241024,155000,159455410,4680,4680,4680,4680,0
20241024,154900,159455410,4680,4680,4680,4680,0
20241024,154800,159455410,4680,4680,4680,4680,0
20241024,154700,159455410,4680,4680,4680,4680,0
20241024,154600,159455410,4680,4680,4680,4680,0
20241024,154500,159455410,4680,4680,4680,4680,0
20241024,154400,159455410,4680,4680,4680,4680,0
20241024,154300,159455410,4680,4680,4680,4680,0
20241024,154200,159455410,4680,4680,4680,4680,0
20241024,154100,159455410,4680,4680,4680,4680,0
20241024,154000,159455410,4680,4680,4680,4680,0
20241024,153900,159455410,4680,4680,4680,4680,0
20241024,153800,159455410,4680,4680,4680,4680,0
20241024,153700,159455410,4680,4680,4680,4680,0
20241024,153600,159455410,4680,4680,4680,4680,0
20241024,153500,159455410,4680,4680,4680,4680,0
20241024,153400,159455410,4680,4680,4680,4680,0
20241024,153300,159455410,4680,4680,4680,4680,0
20241024,153200,159455410,4680,4680,4680,4680,0
20241024,153100,159455410,4680,4680,4680,4680,0
20241024,153000,159455410,4680,4680,4680,4680,1380
20241024,152900,152997010,4705,4705,4705,4705,0
20241024,152800,152997010,4705,4705,4705,4705,0
20241024,152700,152997010,4705,4705,4705,4705,0
20241024,152600,152997010,4705,4705,4705,4705,0
20241024,152500,152997010,4705,4705,4705,4705,0
20241024,152400,152997010,4705,4705,4705,4705,0
20241024,152300,152997010,4705,4705,4705,4705,0
20241024,152200,152997010,4705,4705,4705,4705,0
20241024,152100,152997010,4705,4705,4705,4705,0
20241024,152000,152997010,4705,4705,4705,4705,0
20241024,151900,152997010,4705,4720,4745,4705,111
20241024,151800,152474315,4755,4720,4755,4720,132
20241024,151700,151850960,4760,4735,4765,4675,933
20241024,151600,147435020,4770,4740,4775,4735,517
20241024,151500,144977675,4740,4730,4745,4700,500
20241024,151400,142610380,4730,4710,4730,4710,1002
20241024,151300,137877415,4710,4705,4710,4705,199
20241024,151200,136940425,4705,4695,4705,4695,1435
20241024,151100,130196010,4695,4690,4695,4690,175
20241024,151000,129375115,4695,4695,4695,4695,0
20241024,150900,129375115,4695,4695,4695,4695,0
20241024,150800,129375115,4695,4690,4695,4690,285
20241024,150700,128038180,4695,4695,4695,4695,0
20241024,150600,128038180,4695,4695,4695,4695,0
20241024,150500,128038180,4695,4695,4695,4695,0
20241024,150400,128038180,4695,4665,4695,4660,81
20241024,150300,127659100,4700,4675,4700,4670,9
20241024,150200,127616985,4705,4705,4705,4705,0
20241024,150100,127616985,4705,4705,4705,4705,0
20241024,150000,127616985,4705,4670,4710,4655,909
20241024,145900,123369865,4705,4705,4705,4705,0
20241024,145800,123369865,4705,4705,4705,4705,0
20241024,145700,123369865,4705,4705,4705,4705,0
20241024,145600,123369865,4705,4700,4705,4700,275
20241024,145500,122077090,4705,4705,4705,4705,0
20241024,145400,122077090,4705,4705,4705,4705,0
20241024,145300,122077090,4705,4695,4705,4695,331
20241024,145200,120521610,4695,4695,4695,4695,0
20241024,145100,120521610,4695,4695,4695,4695,0
20241024,145000,120521610,4695,4660,4695,4660,131
20241024,144900,119911055,4665,4665,4665,4665,1
20241024,144800,119906390,4670,4670,4670,4670,0
20241024,144700,119906390,4670,4670,4670,4670,3
20241024,144600,119892380,4670,4670,4670,4670,2
20241024,144500,119883040,4670,4670,4675,4670,3
20241024,144400,119869025,4675,4675,4675,4675,0
20241024,144300,119869025,4675,4675,4675,4675,0
20241024,144200,119869025,4675,4670,4675,4670,7
20241024,144100,119836320,4670,4670,4675,4670,20
20241024,144000,119742840,4700,4660,4700,4660,392
20241024,143900,117910490,4700,4685,4700,4655,2460
20241024,143800,106436445,4680,4680,4680,4680,0
20241024,143700,106436445,4680,4680,4680,4680,0
20241024,143600,106436445,4680,4680,4680,4680,1
20241024,143500,106431765,4690,4690,4690,4690,0
20241024,143400,106431765,4690,4690,4690,4690,0
20241024,143300,106431765,4690,4690,4690,4690,0
20241024,143200,106431765,4690,4690,4690,4690,0
20241024,143100,106431765,4690,4690,4690,4690,0
20241024,143000,106431765,4690,4690,4690,4690,0
20241024,142900,106431765,4690,4690,4690,4690,0
20241024,142800,106431765,4690,4690,4690,4690,0
20241024,142700,106431765,4690,4690,4690,4690,0
20241024,142600,106431765,4690,4685,4690,4685,144
20241024,142500,105757120,4690,4690,4690,4690,0
20241024,142400,105757120,4690,4685,4690,4685,106
20241024,142300,105260405,4685,4685,4685,4685,0
20241024,142200,105260405,4685,4685,4685,4685,0
20241024,142100,105260405,4685,4685,4685,4685,0
20241024,142000,105260405,4685,4685,4685,4685,0
20241024,141900,105260405,4685,4685,4685,4685,0
20241024,141800,105260405,4685,4685,4685,4685,0
20241024,141700,105260405,4685,4685,4685,4685,0
20241024,141600,105260405,4685,4685,4685,4685,12
20241024,141500,105204185,4685,4680,4685,4680,2
20241024,141400,105194820,4680,4680,4680,4680,0
20241024,141300,105194820,4680,4680,4680,4680,0
20241024,141200,105194820,4680,4680,4680,4680,0
20241024,141100,105194820,4680,4680,4680,4680,0
20241024,141000,105194820,4680,4680,4680,4680,0
20241024,140900,105194820,4680,4680,4680,4680,2
20241024,140800,105185460,4685,4685,4685,4685,0
20241024,140700,105185460,4685,4685,4685,4685,0
20241024,140600,105185460,4685,4685,4685,4685,0
20241024,140500,105185460,4685,4685,4685,4685,0
20241024,140400,105185460,4685,4680,4685,4680,46
20241024,140300,104970140,4680,4680,4680,4680,0
20241024,140200,104970140,4680,4680,4680,4680,0
20241024,140100,104970140,4680,4680,4680,4680,0
20241024,140000,104970140,4680,4675,4680,4675,2
20241024,135900,104960785,4685,4685,4685,4685,0
20241024,135800,104960785,4685,4685,4685,4685,0
20241024,135700,104960785,4685,4685,4685,4685,0
20241024,135600,104960785,4685,4685,4685,4685,0
20241024,135500,104960785,4685,4685,4685,4685,0
20241024,135400,104960785,4685,4680,4685,4680,13
20241024,135300,104899890,4685,4685,4685,4685,0
20241024,135200,104899890,4685,4685,4685,4685,0
20241024,135100,104899890,4685,4685,4685,4685,0
20241024,135000,104899890,4685,4675,4685,4675,89
20241024,134900,104483715,4675,4670,4675,4665,14
20241024,134800,104418380,4680,4680,4680,4680,0
20241024,134700,104418380,4680,4680,4680,4680,0
20241024,134600,104418380,4680,4680,4680,4680,0
20241024,134500,104418380,4680,4680,4680,4680,0
20241024,134400,104418380,4680,4680,4680,4680,0
20241024,134300,104418380,4680,4680,4680,4680,0
20241024,134200,104418380,4680,4680,4680,4680,0
20241024,134100,104418380,4680,4680,4680,4680,0
20241024,134000,104418380,4680,4680,4680,4680,0
20241024,133900,104418380,4680,4680,4680,4680,0
20241024,133800,104418380,4680,4680,4680,4680,0
20241024,133700,104418380,4680,4680,4680,4680,0
20241024,133600,104418380,4680,4680,4680,4680,0
20241024,133500,104418380,4680,4680,4680,4680,0
20241024,133400,104418380,4680,4680,4680,4675,24
20241024,133300,104306065,4680,4680,4680,4680,0
20241024,133200,104306065,4680,4680,4680,4680,0
20241024,133100,104306065,4680,4680,4680,4680,0
20241024,133000,104306065,4680,4680,4680,4680,0
20241024,132900,104306065,4680,4680,4680,4680,0
20241024,132800,104306065,4680,4680,4680,4680,0
20241024,132700,104306065,4680,4675,4680,4675,5
20241024,132600,104282680,4675,4675,4675,4675,0
20241024,132500,104282680,4675,4675,4675,4675,0
20241024,132400,104282680,4675,4675,4675,4675,0
20241024,132300,104282680,4675,4675,4675,4675,1
20241024,132200,104278005,4680,4680,4680,4680,0
20241024,132100,104278005,4680,4680,4680,4680,0
20241024,132000,104278005,4680,4675,4680,4675,2
20241024,131900,104268650,4675,4675,4675,4675,0
20241024,131800,104268650,4675,4675,4695,4675,4
20241024,131700,104249930,4675,4675,4675,4675,0
20241024,131600,104249930,4675,4670,4680,4670,301
20241024,131500,102843710,4675,4675,4675,4675,0
20241024,131400,102843710,4675,4675,4675,4675,0
20241024,131300,102843710,4675,4675,4675,4675,12
20241024,131200,102787610,4675,4675,4675,4675,0
20241024,131100,102787610,4675,4675,4675,4675,1
20241024,131000,102782935,4680,4680,4680,4680,0
20241024,130900,102782935,4680,4680,4680,4680,0
20241024,130800,102782935,4680,4680,4680,4680,0
20241024,130700,102782935,4680,4680,4680,4680,0
20241024,130600,102782935,4680,4680,4680,4680,0
20241024,130500,102782935,4680,4680,4680,4680,1
20241024,130400,102778255,4665,4665,4665,4665,0
20241024,130300,102778255,4665,4675,4675,4665,4
20241024,130200,102759575,4675,4675,4675,4675,62
20241024,130100,102469725,4670,4670,4670,4670,3
20241024,130000,102455715,4700,4700,4700,4700,0
20241024,125900,102455715,4700,4665,4700,4665,207
20241024,125800,101488820,4665,4665,4665,4665,0
20241024,125700,101488820,4665,4660,4665,4655,94
20241024,125600,101051045,4700,4670,4700,4655,2388
20241024,125500,89911360,4675,4670,4675,4670,40
20241024,125400,89724520,4675,4675,4675,4675,0
20241024,125300,89724520,4675,4675,4675,4675,0
20241024,125200,89724520,4675,4675,4675,4675,0
20241024,125100,89724520,4675,4670,4675,4670,90
20241024,125000,89304155,4670,4670,4670,4670,0
20241024,124900,89304155,4670,4670,4670,4670,0
20241024,124800,89304155,4670,4670,4670,4670,34
20241024,124700,89145375,4675,4675,4675,4675,0
20241024,124600,89145375,4675,4675,4675,4675,0
20241024,124500,89145375,4675,4675,4675,4675,0
20241024,124400,89145375,4675,4675,4675,4675,0
20241024,124300,89145375,4675,4675,4675,4675,349
20241024,124200,87513800,4685,4685,4685,4685,0
20241024,124100,87513800,4685,4675,4685,4675,42
20241024,124000,87317365,4680,4680,4680,4680,0
20241024,123900,87317365,4680,4680,4680,4680,108
20241024,123800,86811925,4690,4690,4690,4690,0
20241024,123700,86811925,4690,4690,4690,4690,0
20241024,123600,86811925,4690,4690,4690,4690,0
20241024,123500,86811925,4690,4690,4690,4690,1
20241024,123400,86807235,4685,4685,4685,4685,1
20241024,123300,86802550,4680,4680,4680,4680,0
20241024,123200,86802550,4680,4680,4680,4680,0
20241024,123100,86802550,4680,4680,4680,4680,0
20241024,123000,86802550,4680,4680,4680,4680,48
20241024,122900,86577910,4690,4690,4690,4690,0
20241024,122800,86577910,4690,4690,4690,4690,0
20241024,122700,86577910,4690,4690,4690,4690,0
20241024,122600,86577910,4690,4690,4690,4690,0
20241024,122500,86577910,4690,4680,4690,4680,44
20241024,122400,86371900,4690,4690,4690,4690,0
20241024,122300,86371900,4690,4690,4690,4690,1
20241024,122200,86367210,4690,4690,4690,4690,0
20241024,122100,86367210,4690,4690,4690,4690,0
20241024,122000,86367210,4690,4690,4690,4690,0
20241024,121900,86367210,4690,4690,4690,4690,5
20241024,121800,86343760,4690,4680,4690,4680,73
20241024,121700,86001990,4690,4690,4690,4690,0
20241024,121600,86001990,4690,4690,4690,4690,0
20241024,121500,86001990,4690,4690,4690,4690,0
20241024,121400,86001990,4690,4690,4690,4690,0
20241024,121300,86001990,4690,4690,4690,4690,0
20241024,121200,86001990,4690,4690,4690,4690,0
20241024,121100,86001990,4690,4690,4690,4690,0
20241024,121000,86001990,4690,4690,4690,4690,0
20241024,120900,86001990,4690,4690,4690,4690,0
20241024,120800,86001990,4690,4690,4690,4690,0
20241024,120700,86001990,4690,4690,4690,4690,1
20241024,120600,85997300,4680,4680,4680,4680,0
20241024,120500,85997300,4680,4680,4680,4680,33
20241024,120400,85842860,4690,4690,4690,4690,0
20241024,120300,85842860,4690,4690,4690,4690,0
20241024,120200,85842860,4690,4690,4690,4690,0
20241024,120100,85842860,4690,4690,4690,4690,0
20241024,120000,85842860,4690,4690,4690,4690,0
20241024,115900,85842860,4690,4690,4690,4690,0
20241024,115800,85842860,4690,4690,4690,4690,0
20241024,115700,85842860,4690,4690,4690,4690,0
20241024,115600,85842860,4690,4690,4690,4690,1
20241024,115500,85838170,4680,4680,4680,4680,1
20241024,115400,85833490,4690,4690,4690,4690,0
20241024,115300,85833490,4690,4690,4690,4690,0
20241024,115200,85833490,4690,4690,4690,4690,0
20241024,115100,85833490,4690,4690,4690,4690,0
20241024,115000,85833490,4690,4690,4690,4690,0
20241024,114900,85833490,4690,4680,4690,4680,45
20241024,114800,85622800,4690,4690,4690,4690,0
20241024,114700,85622800,4690,4690,4690,4690,0
20241024,114600,85622800,4690,4690,4690,4690,0
20241024,114500,85622800,4690,4690,4690,4690,0
20241024,114400,85622800,4690,4690,4690,4690,0
20241024,114300,85622800,4690,4690,4690,4690,0
20241024,114200,85622800,4690,4690,4690,4690,0
20241024,114100,85622800,4690,4690,4690,4690,0
20241024,114000,85622800,4690,4690,4690,4690,0
20241024,113900,85622800,4690,4690,4690,4690,0
20241024,113800,85622800,4690,4690,4690,4690,0
20241024,113700,85622800,4690,4690,4690,4690,0
20241024,113600,85622800,4690,4690,4690,4690,0
20241024,113500,85622800,4690,4690,4690,4690,0
20241024,113400,85622800,4690,4690,4690,4690,0
20241024,113300,85622800,4690,4690,4690,4690,0
20241024,113200,85622800,4690,4690,4690,4690,1
20241024,113100,85618110,4685,4685,4685,4685,0
20241024,113000,85618110,4685,4685,4685,4685,0
20241024,112900,85618110,4685,4685,4685,4685,0
20241024,112800,85618110,4685,4685,4695,4685,223
20241024,112700,84573205,4685,4685,4685,4685,0
20241024,112600,84573205,4685,4685,4685,4685,0
20241024,112500,84573205,4685,4685,4685,4685,0
20241024,112400,84573205,4685,4685,4685,4685,0
20241024,112300,84573205,4685,4685,4685,4685,0
20241024,112200,84573205,4685,4685,4685,4685,0
20241024,112100,84573205,4685,4685,4685,4685,0
20241024,112000,84573205,4685,4685,4685,4685,0
20241024,111900,84573205,4685,4685,4685,4685,0
20241024,111800,84573205,4685,4685,4685,4685,0
20241024,111700,84573205,4685,4685,4685,4685,0
20241024,111600,84573205,4685,4685,4685,4685,1
20241024,111500,84568520,4685,4685,4685,4685,1
20241024,111400,84563835,4675,4675,4675,4675,35
20241024,111300,84400210,4685,4675,4685,4675,2
20241024,111200,84390850,4685,4685,4685,4685,0
20241024,111100,84390850,4685,4685,4685,4685,1
20241024,111000,84386165,4690,4690,4690,4690,0
20241024,110900,84386165,4690,4690,4690,4690,0
20241024,110800,84386165,4690,4690,4690,4690,0
20241024,110700,84386165,4690,4675,4690,4675,40
20241024,110600,84199050,4700,4700,4700,4700,0
20241024,110500,84199050,4700,4700,4700,4700,0
20241024,110400,84199050,4700,4700,4700,4700,0
20241024,110300,84199050,4700,4700,4700,4700,0
20241024,110200,84199050,4700,4700,4700,4700,0
20241024,110100,84199050,4700,4700,4700,4700,0
20241024,110000,84199050,4700,4655,4700,4655,1249
20241024,105900,78375435,4665,4665,4665,4665,0
20241024,105800,78375435,4665,4665,4665,4665,0
20241024,105700,78375435,4665,4665,4665,4665,0
20241024,105600,78375435,4665,4665,4665,4665,0
20241024,105500,78375435,4665,4665,4665,4665,0
20241024,105400,78375435,4665,4665,4665,4665,0
20241024,105300,78375435,4665,4665,4665,4665,0
20241024,105200,78375435,4665,4665,4665,4665,0
20241024,105100,78375435,4665,4665,4665,4665,0
20241024,105000,78375435,4665,4665,4665,4665,0
20241024,104900,78375435,4665,4665,4665,4665,0
20241024,104800,78375435,4665,4665,4665,4665,0
20241024,104700,78375435,4665,4665,4665,4665,0
20241024,104600,78375435,4665,4665,4665,4665,0
20241024,104500,78375435,4665,4665,4665,4665,0
20241024,104400,78375435,4665,4665,4665,4665,0
20241024,104300,78375435,4665,4665,4665,4665,0
20241024,104200,78375435,4665,4665,4665,4665,3
20241024,104100,78361440,4665,4665,4665,4665,0
20241024,104000,78361440,4665,4665,4665,4665,0
20241024,103900,78361440,4665,4665,4665,4665,0
20241024,103800,78361440,4665,4665,4665,4665,0
20241024,103700,78361440,4665,4665,4665,4665,1
20241024,103600,78356775,4665,4665,4670,4665,88
20241024,103500,77945910,4665,4665,4665,4665,1
20241024,103400,77941245,4685,4685,4685,4685,0
20241024,103300,77941245,4685,4685,4685,4685,0
20241024,103200,77941245,4685,4665,4685,4665,238
20241024,103100,76826335,4665,4665,4675,4665,1287
20241024,103000,70812145,4665,4665,4665,4665,0
20241024,102900,70812145,4665,4665,4665,4665,0
20241024,102800,70812145,4665,4665,4665,4665,0
20241024,102700,70812145,4665,4665,4665,4665,0
20241024,102600,70812145,4665,4665,4665,4665,0
20241024,102500,70812145,4665,4665,4665,4665,0
20241024,102400,70812145,4665,4660,4665,4660,13
20241024,102300,70751560,4665,4655,4665,4655,320
20241024,102200,69261320,4665,4660,4665,4660,4
20241024,102100,69242675,4670,4665,4670,4665,12
20241024,102000,69186640,4670,4670,4670,4670,0
20241024,101900,69186640,4670,4670,4670,4670,0
20241024,101800,69186640,4670,4670,4670,4670,0
20241024,101700,69186640,4670,4670,4670,4670,0
20241024,101600,69186640,4670,4655,4670,4650,92
20241024,101500,68758320,4660,4660,4660,4660,0
20241024,101400,68758320,4660,4660,4660,4660,0
20241024,101300,68758320,4660,4660,4660,4660,0
20241024,101200,68758320,4660,4660,4660,4660,1
20241024,101100,68753660,4665,4665,4665,4665,0
20241024,101000,68753660,4665,4665,4665,4665,12
20241024,100900,68697680,4665,4665,4665,4665,0
20241024,100800,68697680,4665,4670,4670,4665,19
20241024,100700,68608985,4675,4675,4675,4675,0
20241024,100600,68608985,4675,4675,4675,4675,0
20241024,100500,68608985,4675,4675,4675,4675,1
20241024,100400,68604310,4675,4675,4675,4670,9
20241024,100300,68562265,4670,4670,4675,4670,4
20241024,100200,68543580,4660,4660,4660,4660,1
20241024,100100,68538920,4655,4655,4655,4655,0
20241024,100000,68538920,4655,4655,4655,4655,51
20241024,095900,68301515,4665,4655,4665,4655,2
20241024,095800,68292195,4665,4665,4665,4665,0
20241024,095700,68292195,4665,4665,4665,4665,0
20241024,095600,68292195,4665,4665,4665,4665,0
20241024,095500,68292195,4665,4665,4665,4665,0
20241024,095400,68292195,4665,4665,4665,4665,0
20241024,095300,68292195,4665,4665,4680,4665,62
20241024,095200,68002230,4680,4665,4680,4665,361
20241024,095100,66317440,4665,4660,4665,4660,58
20241024,095000,66047155,4655,4655,4655,4655,0
20241024,094900,66047155,4655,4680,4685,4645,61
20241024,094800,65761705,4655,4645,4685,4625,644
20241024,094700,62770065,4655,4655,4655,4655,0
20241024,094600,62770065,4655,4655,4655,4655,0
20241024,094500,62770065,4655,4645,4655,4645,20
20241024,094400,62677155,4655,4650,4655,4650,19
20241024,094300,62588800,4670,4670,4670,4670,0
20241024,094200,62588800,4670,4670,4670,4670,0
20241024,094100,62588800,4670,4640,4670,4640,32
20241024,094000,62440255,4640,4640,4640,4640,1
20241024,093900,62435615,4640,4640,4640,4640,3
20241024,093800,62421695,4640,4640,4640,4640,1
20241024,093700,62417055,4640,4640,4640,4640,0
20241024,093600,62417055,4640,4635,4670,4635,52
20241024,093500,62175725,4635,4635,4640,4635,25
20241024,093400,62059755,4640,4630,4655,4630,375
20241024,093300,60316300,4655,4620,4655,4620,757
20241024,093200,56815430,4635,4635,4635,4635,0
20241024,093100,56815430,4635,4635,4635,4635,0
20241024,093000,56815430,4635,4630,4640,4620,485
20241024,092900,54571880,4655,4635,4655,4635,24
20241024,092800,54460270,4630,4630,4630,4630,129
20241024,092700,53863000,4635,4635,4635,4635,0
20241024,092600,53863000,4635,4635,4635,4635,0
20241024,092500,53863000,4635,4635,4635,4635,0
20241024,092400,53863000,4635,4630,4635,4630,3
20241024,092300,53849105,4640,4640,4650,4640,50
20241024,092200,53617055,4640,4640,4640,4640,1
20241024,092100,53612415,4635,4635,4635,4635,0
20241024,092000,53612415,4635,4630,4635,4630,190
20241024,091900,52732525,4635,4625,4635,4625,19
20241024,091800,52644620,4635,4635,4635,4620,596
20241024,091700,49888490,4630,4630,4630,4630,0
20241024,091600,49888490,4630,4625,4640,4625,138
20241024,091500,49248805,4625,4630,4630,4620,494
20241024,091400,46965020,4630,4630,4630,4630,3
20241024,091300,46951130,4635,4630,4635,4630,14
20241024,091200,46886300,4630,4625,4630,4625,21
20241024,091100,46789155,4620,4620,4620,4620,1
20241024,091000,46784535,4635,4610,4635,4605,128
20241024,090900,46194410,4635,4625,4635,4605,379
20241024,090800,44443090,4650,4645,4650,4630,283
20241024,090700,43131530,4665,4665,4665,4665,0
20241024,090600,43131530,4665,4665,4665,4665,0
20241024,090500,43131530,4665,4695,4725,4620,2079
20241024,090400,33422775,4730,4670,4760,4650,7010
20241024,090300,617875,4695,4695,4695,4695,0
20241024,090200,617875,4695,4695,4695,4695,0
20241024,090100,617875,4695,4695,4695,4695,0
20241024,090000,617875,4695,4680,4695,4670,132