KissMeData/065950/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194500,354061085,2285,2285,2285,2285,3977
20241024,194400,354061085,2285,2285,2285,2285,0
20241024,194300,354061085,2285,2285,2285,2285,0
20241024,194200,354061085,2285,2285,2285,2285,0
20241024,194100,354061085,2285,2285,2285,2285,0
20241024,194000,354061085,2285,2285,2285,2285,0
20241024,193900,354061085,2285,2285,2285,2285,0
20241024,193800,354061085,2285,2285,2285,2285,0
20241024,193700,354061085,2285,2285,2285,2285,0
20241024,193600,354061085,2285,2285,2285,2285,0
20241024,193500,354061085,2285,2285,2285,2285,0
20241024,193400,354061085,2285,2285,2285,2285,0
20241024,193300,354061085,2285,2285,2285,2285,0
20241024,193200,354061085,2285,2285,2285,2285,0
20241024,193100,354061085,2285,2285,2285,2285,0
20241024,193000,354061085,2285,2285,2285,2285,0
20241024,192900,354061085,2285,2285,2285,2285,0
20241024,192800,354061085,2285,2285,2285,2285,0
20241024,192700,354061085,2285,2285,2285,2285,0
20241024,192600,354061085,2285,2285,2285,2285,0
20241024,192500,354061085,2285,2285,2285,2285,0
20241024,192400,354061085,2285,2285,2285,2285,0
20241024,192300,354061085,2285,2285,2285,2285,0
20241024,192200,354061085,2285,2285,2285,2285,0
20241024,192100,354061085,2285,2285,2285,2285,0
20241024,192000,354061085,2285,2285,2285,2285,0
20241024,191900,354061085,2285,2285,2285,2285,0
20241024,191800,354061085,2285,2285,2285,2285,0
20241024,191700,354061085,2285,2285,2285,2285,0
20241024,191600,354061085,2285,2285,2285,2285,0
20241024,191500,354061085,2285,2285,2285,2285,3977
20241024,191400,354061085,2285,2285,2285,2285,0
20241024,191300,354061085,2285,2285,2285,2285,0
20241024,191200,354061085,2285,2285,2285,2285,0
20241024,191100,354061085,2285,2285,2285,2285,0
20241024,191000,354061085,2285,2285,2285,2285,0
20241024,190900,354061085,2285,2285,2285,2285,0
20241024,190800,354061085,2285,2285,2285,2285,0
20241024,190700,354061085,2285,2285,2285,2285,0
20241024,190600,354061085,2285,2285,2285,2285,0
20241024,190500,354061085,2285,2285,2285,2285,0
20241024,190400,354061085,2285,2285,2285,2285,0
20241024,190300,354061085,2285,2285,2285,2285,0
20241024,190200,354061085,2285,2285,2285,2285,0
20241024,190100,354061085,2285,2285,2285,2285,0
20241024,190000,354061085,2285,2285,2285,2285,0
20241024,185900,354061085,2285,2285,2285,2285,0
20241024,185800,354061085,2285,2285,2285,2285,0
20241024,185700,354061085,2285,2285,2285,2285,0
20241024,185600,354061085,2285,2285,2285,2285,0
20241024,185500,354061085,2285,2285,2285,2285,0
20241024,185400,354061085,2285,2285,2285,2285,0
20241024,185300,354061085,2285,2285,2285,2285,0
20241024,185200,354061085,2285,2285,2285,2285,0
20241024,185100,354061085,2285,2285,2285,2285,0
20241024,185000,354061085,2285,2285,2285,2285,0
20241024,184900,354061085,2285,2285,2285,2285,0
20241024,184800,354061085,2285,2285,2285,2285,0
20241024,184700,354061085,2285,2285,2285,2285,0
20241024,184600,354061085,2285,2285,2285,2285,0
20241024,184500,354061085,2285,2285,2285,2285,3977
20241024,184400,354061085,2285,2285,2285,2285,0
20241024,184300,354061085,2285,2285,2285,2285,0
20241024,184200,354061085,2285,2285,2285,2285,0
20241024,184100,354061085,2285,2285,2285,2285,0
20241024,184000,354061085,2285,2285,2285,2285,0
20241024,183900,354061085,2285,2285,2285,2285,0
20241024,183800,354061085,2285,2285,2285,2285,0
20241024,183700,354061085,2285,2285,2285,2285,0
20241024,183600,354061085,2285,2285,2285,2285,0
20241024,183500,354061085,2285,2285,2285,2285,0
20241024,183400,354061085,2285,2285,2285,2285,0
20241024,183300,354061085,2285,2285,2285,2285,0
20241024,183200,354061085,2285,2285,2285,2285,0
20241024,183100,354061085,2285,2285,2285,2285,0
20241024,183000,354061085,2285,2285,2285,2285,0
20241024,182900,354061085,2285,2285,2285,2285,0
20241024,182800,354061085,2285,2285,2285,2285,0
20241024,182700,354061085,2285,2285,2285,2285,0
20241024,182600,354061085,2285,2285,2285,2285,0
20241024,182500,354061085,2285,2285,2285,2285,0
20241024,182400,354061085,2285,2285,2285,2285,0
20241024,182300,354061085,2285,2285,2285,2285,0
20241024,182200,354061085,2285,2285,2285,2285,0
20241024,182100,354061085,2285,2285,2285,2285,0
20241024,182000,354061085,2285,2285,2285,2285,0
20241024,181900,354061085,2285,2285,2285,2285,0
20241024,181800,354061085,2285,2285,2285,2285,0
20241024,181700,354061085,2285,2285,2285,2285,0
20241024,181600,354061085,2285,2285,2285,2285,0
20241024,181500,354061085,2285,2285,2285,2285,3977
20241024,181400,354061085,2285,2285,2285,2285,0
20241024,181300,354061085,2285,2285,2285,2285,0
20241024,181200,354061085,2285,2285,2285,2285,0
20241024,181100,354061085,2285,2285,2285,2285,0
20241024,181000,354061085,2285,2285,2285,2285,0
20241024,180900,354061085,2285,2285,2285,2285,0
20241024,180800,354061085,2285,2285,2285,2285,0
20241024,180700,354061085,2285,2285,2285,2285,0
20241024,180600,354061085,2285,2285,2285,2285,0
20241024,180500,354061085,2285,2285,2285,2285,0
20241024,180400,354061085,2285,2285,2285,2285,0
20241024,180300,354061085,2285,2285,2285,2285,0
20241024,180200,354061085,2285,2285,2285,2285,0
20241024,180100,354061085,2285,2285,2285,2285,0
20241024,180000,354061085,2285,2285,2285,2285,0
20241024,175900,354061085,2285,2285,2285,2285,0
20241024,175800,354061085,2285,2285,2285,2285,0
20241024,175700,354061085,2285,2285,2285,2285,0
20241024,175600,354061085,2285,2285,2285,2285,0
20241024,175500,354061085,2285,2285,2285,2285,0
20241024,175400,354061085,2285,2285,2285,2285,0
20241024,175300,354061085,2285,2285,2285,2285,0
20241024,175200,354061085,2285,2285,2285,2285,0
20241024,175100,354061085,2285,2285,2285,2285,0
20241024,175000,354061085,2285,2285,2285,2285,0
20241024,174900,354061085,2285,2285,2285,2285,0
20241024,174800,354061085,2285,2285,2285,2285,0
20241024,174700,354061085,2285,2285,2285,2285,0
20241024,174600,354061085,2285,2285,2285,2285,0
20241024,174500,354061085,2285,2285,2285,2285,3977
20241024,174400,354061085,2285,2285,2285,2285,0
20241024,174300,354061085,2285,2285,2285,2285,0
20241024,174200,354061085,2285,2285,2285,2285,0
20241024,174100,354061085,2285,2285,2285,2285,0
20241024,174000,354061085,2285,2285,2285,2285,0
20241024,173900,354061085,2285,2285,2285,2285,0
20241024,173800,354061085,2285,2285,2285,2285,0
20241024,173700,354061085,2285,2285,2285,2285,0
20241024,173600,354061085,2285,2285,2285,2285,0
20241024,173500,354061085,2285,2285,2285,2285,0
20241024,173400,354061085,2285,2285,2285,2285,0
20241024,173300,354061085,2285,2285,2285,2285,0
20241024,173200,354061085,2285,2285,2285,2285,0
20241024,173100,354061085,2285,2285,2285,2285,0
20241024,173000,354061085,2285,2285,2285,2285,0
20241024,172900,354061085,2285,2285,2285,2285,0
20241024,172800,354061085,2285,2285,2285,2285,0
20241024,172700,354061085,2285,2285,2285,2285,0
20241024,172600,354061085,2285,2285,2285,2285,0
20241024,172500,354061085,2285,2285,2285,2285,0
20241024,172400,354061085,2285,2285,2285,2285,0
20241024,172300,354061085,2285,2285,2285,2285,0
20241024,172200,354061085,2285,2285,2285,2285,0
20241024,172100,354061085,2285,2285,2285,2285,0
20241024,172000,354061085,2285,2285,2285,2285,0
20241024,171900,354061085,2285,2285,2285,2285,0
20241024,171800,354061085,2285,2285,2285,2285,0
20241024,171700,354061085,2285,2285,2285,2285,0
20241024,171600,354061085,2285,2285,2285,2285,0
20241024,171500,354061085,2285,2285,2285,2285,3977
20241024,171400,354061085,2285,2285,2285,2285,0
20241024,171300,354061085,2285,2285,2285,2285,0
20241024,171200,354061085,2285,2285,2285,2285,0
20241024,171100,354061085,2285,2285,2285,2285,0
20241024,171000,354061085,2285,2285,2285,2285,0
20241024,170900,354061085,2285,2285,2285,2285,0
20241024,170800,354061085,2285,2285,2285,2285,0
20241024,170700,354061085,2285,2285,2285,2285,0
20241024,170600,354061085,2285,2285,2285,2285,0
20241024,170500,354061085,2285,2285,2285,2285,0
20241024,170400,354061085,2285,2285,2285,2285,0
20241024,170300,354061085,2285,2285,2285,2285,0
20241024,170200,354061085,2285,2285,2285,2285,0
20241024,170100,354061085,2285,2285,2285,2285,0
20241024,170000,354061085,2285,2285,2285,2285,0
20241024,165900,354061085,2285,2285,2285,2285,0
20241024,165800,354061085,2285,2285,2285,2285,0
20241024,165700,354061085,2285,2285,2285,2285,0
20241024,165600,354061085,2285,2285,2285,2285,0
20241024,165500,354061085,2285,2285,2285,2285,0
20241024,165400,354061085,2285,2285,2285,2285,0
20241024,165300,354061085,2285,2285,2285,2285,0
20241024,165200,354061085,2285,2285,2285,2285,0
20241024,165100,354061085,2285,2285,2285,2285,0
20241024,165000,354061085,2285,2285,2285,2285,0
20241024,164900,354061085,2285,2285,2285,2285,0
20241024,164800,354061085,2285,2285,2285,2285,0
20241024,164700,354061085,2285,2285,2285,2285,0
20241024,164600,354061085,2285,2285,2285,2285,0
20241024,164500,354061085,2285,2285,2285,2285,3977
20241024,164400,354061085,2285,2285,2285,2285,0
20241024,164300,354061085,2285,2285,2285,2285,0
20241024,164200,354061085,2285,2285,2285,2285,0
20241024,164100,354061085,2285,2285,2285,2285,0
20241024,164000,354061085,2285,2285,2285,2285,0
20241024,163900,354061085,2285,2285,2285,2285,0
20241024,163800,354061085,2285,2285,2285,2285,0
20241024,163700,354061085,2285,2285,2285,2285,0
20241024,163600,354061085,2285,2285,2285,2285,0
20241024,163500,354061085,2285,2285,2285,2285,0
20241024,163400,354061085,2285,2285,2285,2285,0
20241024,163300,354061085,2285,2285,2285,2285,0
20241024,163200,354061085,2285,2285,2285,2285,0
20241024,163100,354061085,2285,2285,2285,2285,0
20241024,163000,354061085,2285,2285,2285,2285,0
20241024,162900,354061085,2285,2285,2285,2285,0
20241024,162800,354061085,2285,2285,2285,2285,0
20241024,162700,354061085,2285,2285,2285,2285,0
20241024,162600,354061085,2285,2285,2285,2285,0
20241024,162500,354061085,2285,2285,2285,2285,0
20241024,162400,354061085,2285,2285,2285,2285,0
20241024,162300,354061085,2285,2285,2285,2285,0
20241024,162200,354061085,2285,2285,2285,2285,0
20241024,162100,354061085,2285,2285,2285,2285,0
20241024,162000,354061085,2285,2285,2285,2285,0
20241024,161900,354061085,2285,2285,2285,2285,0
20241024,161800,354061085,2285,2285,2285,2285,0
20241024,161700,354061085,2285,2285,2285,2285,0
20241024,161600,354061085,2285,2285,2285,2285,0
20241024,161500,354061085,2285,2285,2285,2285,3977
20241024,161400,354061085,2285,2285,2285,2285,0
20241024,161300,354061085,2285,2285,2285,2285,0
20241024,161200,354061085,2285,2285,2285,2285,0
20241024,161100,354061085,2285,2285,2285,2285,0
20241024,161000,354061085,2285,2285,2285,2285,0
20241024,160900,354061085,2285,2285,2285,2285,0
20241024,160800,354061085,2285,2285,2285,2285,0
20241024,160700,354061085,2285,2285,2285,2285,0
20241024,160600,354061085,2285,2285,2285,2285,0
20241024,160500,354061085,2285,2285,2285,2285,0
20241024,160400,354061085,2285,2285,2285,2285,0
20241024,160300,354061085,2285,2285,2285,2285,0
20241024,160200,354061085,2285,2285,2285,2285,0
20241024,160100,354061085,2285,2285,2285,2285,0
20241024,160000,354061085,2285,2285,2285,2285,0
20241024,155900,354061085,2285,2285,2285,2285,0
20241024,155800,354061085,2285,2285,2285,2285,0
20241024,155700,354061085,2285,2285,2285,2285,0
20241024,155600,354061085,2285,2285,2285,2285,0
20241024,155500,354061085,2285,2285,2285,2285,0
20241024,155400,354061085,2285,2285,2285,2285,0
20241024,155300,354061085,2285,2285,2285,2285,0
20241024,155200,354061085,2285,2285,2285,2285,0
20241024,155100,354061085,2285,2285,2285,2285,0
20241024,155000,354061085,2285,2285,2285,2285,0
20241024,154900,354061085,2285,2285,2285,2285,0
20241024,154800,354061085,2285,2285,2285,2285,0
20241024,154700,354061085,2285,2285,2285,2285,0
20241024,154600,354061085,2285,2285,2285,2285,0
20241024,154500,354061085,2285,2285,2285,2285,3977
20241024,154400,354061085,2285,2285,2285,2285,0
20241024,154300,354061085,2285,2285,2285,2285,0
20241024,154200,354061085,2285,2285,2285,2285,0
20241024,154100,354061085,2285,2285,2285,2285,0
20241024,154000,354061085,2285,2285,2285,2285,0
20241024,153900,354061085,2285,2285,2285,2285,0
20241024,153800,354061085,2285,2285,2285,2285,0
20241024,153700,354061085,2285,2285,2285,2285,0
20241024,153600,354061085,2285,2285,2285,2285,0
20241024,153500,354061085,2285,2285,2285,2285,0
20241024,153400,354061085,2285,2285,2285,2285,0
20241024,153300,354061085,2285,2285,2285,2285,0
20241024,153200,354061085,2285,2285,2285,2285,0
20241024,153100,354061085,2285,2285,2285,2285,0
20241024,153000,354061085,2285,2285,2285,2285,3977
20241024,152900,344973640,2280,2280,2280,2280,0
20241024,152800,344973640,2280,2280,2280,2280,0
20241024,152700,344973640,2280,2280,2280,2280,0
20241024,152600,344973640,2280,2280,2280,2280,0
20241024,152500,344973640,2280,2280,2280,2280,0
20241024,152400,344973640,2280,2280,2280,2280,0
20241024,152300,344973640,2280,2280,2280,2280,0
20241024,152200,344973640,2280,2280,2280,2280,0
20241024,152100,344973640,2280,2280,2280,2280,0
20241024,152000,344973640,2280,2280,2280,2280,0
20241024,151900,344973640,2280,2265,2280,2260,2903
20241024,151800,338376050,2270,2265,2270,2265,110
20241024,151700,338126850,2260,2265,2265,2260,205
20241024,151600,337662800,2265,2265,2265,2265,0
20241024,151500,337662800,2265,2265,2265,2265,0
20241024,151400,337662800,2265,2260,2265,2260,332
20241024,151300,336912320,2260,2260,2265,2260,904
20241024,151200,334866305,2260,2265,2265,2260,311
20241024,151100,334163395,2260,2265,2265,2260,1340
20241024,151000,331133185,2265,2270,2270,2265,90
20241024,150900,330929085,2265,2265,2265,2265,0
20241024,150800,330929085,2265,2265,2265,2265,0
20241024,150700,330929085,2265,2265,2265,2265,0
20241024,150600,330929085,2265,2270,2270,2265,4414
20241024,150500,320930100,2270,2270,2270,2270,2
20241024,150400,320925560,2270,2270,2270,2265,54
20241024,150300,320802990,2270,2270,2270,2270,987
20241024,150200,318562500,2275,2270,2275,2270,192
20241024,150100,318126510,2275,2275,2275,2275,0
20241024,150000,318126510,2275,2275,2275,2275,1730
20241024,145900,314190760,2275,2275,2275,2275,202
20241024,145800,313731210,2275,2275,2275,2275,50
20241024,145700,313617460,2285,2280,2285,2275,1001
20241024,145600,311339710,2290,2290,2290,2290,1
20241024,145500,311337420,2280,2280,2280,2280,0
20241024,145400,311337420,2280,2280,2280,2280,1
20241024,145300,311335140,2280,2280,2280,2280,9
20241024,145200,311314620,2290,2280,2290,2280,3
20241024,145100,311307770,2295,2295,2295,2295,0
20241024,145000,311307770,2295,2295,2295,2295,70
20241024,144900,311147120,2295,2295,2295,2295,0
20241024,144800,311147120,2295,2295,2295,2295,0
20241024,144700,311147120,2295,2295,2295,2295,0
20241024,144600,311147120,2295,2280,2295,2275,112
20241024,144500,310892295,2280,2280,2280,2280,0
20241024,144400,310892295,2280,2280,2280,2280,136
20241024,144300,310582215,2280,2280,2280,2280,486
20241024,144200,309474135,2280,2285,2285,2280,100
20241024,144100,309246085,2295,2295,2295,2295,436
20241024,144000,308245465,2295,2295,2295,2295,1
20241024,143900,308243170,2300,2300,2300,2300,0
20241024,143800,308243170,2300,2300,2300,2300,0
20241024,143700,308243170,2300,2300,2300,2300,1
20241024,143600,308240870,2280,2280,2280,2280,0
20241024,143500,308240870,2280,2280,2280,2280,24
20241024,143400,308186150,2280,2280,2280,2280,1
20241024,143300,308183870,2280,2285,2285,2280,2121
20241024,143200,303347965,2285,2285,2285,2285,0
20241024,143100,303347965,2285,2285,2285,2285,0
20241024,143000,303347965,2285,2285,2285,2285,1149
20241024,142900,300722500,2300,2300,2300,2300,0
20241024,142800,300722500,2300,2300,2300,2300,0
20241024,142700,300722500,2300,2300,2300,2300,0
20241024,142600,300722500,2300,2300,2300,2300,0
20241024,142500,300722500,2300,2300,2300,2300,10
20241024,142400,300699500,2300,2300,2300,2300,0
20241024,142300,300699500,2300,2285,2300,2285,7
20241024,142200,300683490,2280,2285,2285,2280,3372
20241024,142100,292978620,2285,2285,2285,2285,410
20241024,142000,292041770,2300,2300,2300,2300,0
20241024,141900,292041770,2300,2300,2300,2300,0
20241024,141800,292041770,2300,2300,2300,2300,0
20241024,141700,292041770,2300,2300,2300,2300,0
20241024,141600,292041770,2300,2300,2300,2300,536
20241024,141500,290808970,2305,2305,2305,2305,4
20241024,141400,290799750,2305,2305,2305,2305,0
20241024,141300,290799750,2305,2305,2305,2305,3
20241024,141200,290792835,2310,2290,2310,2290,2121
20241024,141100,285905040,2285,2285,2285,2285,0
20241024,141000,285905040,2285,2285,2285,2285,0
20241024,140900,285905040,2285,2285,2285,2285,1
20241024,140800,285902755,2290,2290,2290,2290,0
20241024,140700,285902755,2290,2290,2290,2290,30
20241024,140600,285834055,2290,2290,2290,2290,5
20241024,140500,285822605,2295,2295,2295,2295,0
20241024,140400,285822605,2295,2295,2295,2295,20
20241024,140300,285776705,2295,2295,2295,2295,0
20241024,140200,285776705,2295,2295,2295,2295,10
20241024,140100,285753755,2290,2290,2290,2290,0
20241024,140000,285753755,2290,2290,2290,2290,0
20241024,135900,285753755,2290,2290,2290,2290,1
20241024,135800,285751465,2280,2280,2280,2280,0
20241024,135700,285751465,2280,2280,2280,2280,1
20241024,135600,285749185,2285,2285,2285,2285,2
20241024,135500,285744615,2285,2285,2285,2285,85
20241024,135400,285550390,2300,2300,2300,2300,0
20241024,135300,285550390,2300,2300,2300,2300,0
20241024,135200,285550390,2300,2300,2300,2300,0
20241024,135100,285550390,2300,2300,2300,2300,50
20241024,135000,285435390,2285,2285,2285,2285,0
20241024,134900,285435390,2285,2285,2285,2285,3
20241024,134800,285428535,2280,2280,2280,2280,0
20241024,134700,285428535,2280,2280,2280,2280,0
20241024,134600,285428535,2280,2280,2280,2280,0
20241024,134500,285428535,2280,2285,2285,2280,108
20241024,134400,285181795,2285,2285,2285,2285,0
20241024,134300,285181795,2285,2285,2285,2285,0
20241024,134200,285181795,2285,2285,2285,2285,0
20241024,134100,285181795,2285,2285,2285,2285,448
20241024,134000,284158115,2280,2280,2280,2280,0
20241024,133900,284158115,2280,2280,2280,2280,0
20241024,133800,284158115,2280,2280,2280,2280,100
20241024,133700,283930115,2280,2280,2280,2280,0
20241024,133600,283930115,2280,2285,2285,2280,300
20241024,133500,283245865,2285,2285,2285,2285,0
20241024,133400,283245865,2285,2285,2285,2285,0
20241024,133300,283245865,2285,2285,2285,2285,0
20241024,133200,283245865,2285,2285,2285,2285,0
20241024,133100,283245865,2285,2285,2285,2285,0
20241024,133000,283245865,2285,2285,2285,2285,0
20241024,132900,283245865,2285,2285,2285,2285,0
20241024,132800,283245865,2285,2285,2285,2285,0
20241024,132700,283245865,2285,2285,2285,2285,0
20241024,132600,283245865,2285,2285,2285,2285,0
20241024,132500,283245865,2285,2285,2285,2285,0
20241024,132400,283245865,2285,2285,2285,2285,0
20241024,132300,283245865,2285,2285,2285,2285,0
20241024,132200,283245865,2285,2285,2285,2285,0
20241024,132100,283245865,2285,2285,2285,2285,63
20241024,132000,283101910,2285,2285,2285,2285,20
20241024,131900,283056210,2285,2285,2285,2285,94
20241024,131800,282841420,2280,2280,2280,2280,193
20241024,131700,282401380,2280,2285,2285,2280,10
20241024,131600,282378565,2285,2285,2285,2285,5
20241024,131500,282367140,2280,2280,2280,2280,0
20241024,131400,282367140,2280,2280,2280,2280,0
20241024,131300,282367140,2280,2280,2280,2280,0
20241024,131200,282367140,2280,2280,2280,2280,0
20241024,131100,282367140,2280,2280,2280,2280,0
20241024,131000,282367140,2280,2280,2280,2280,0
20241024,130900,282367140,2280,2280,2280,2280,0
20241024,130800,282367140,2280,2280,2280,2280,0
20241024,130700,282367140,2280,2280,2280,2280,0
20241024,130600,282367140,2280,2280,2280,2280,0
20241024,130500,282367140,2280,2280,2280,2280,0
20241024,130400,282367140,2280,2280,2280,2275,704
20241024,130300,280763765,2280,2280,2280,2280,2
20241024,130200,280759205,2280,2285,2285,2280,2250
20241024,130100,275627885,2285,2285,2285,2285,700
20241024,130000,274028385,2285,2285,2285,2285,0
20241024,125900,274028385,2285,2285,2285,2285,0
20241024,125800,274028385,2285,2285,2285,2285,1
20241024,125700,274026100,2285,2285,2285,2285,0
20241024,125600,274026100,2285,2285,2285,2285,85
20241024,125500,273831875,2285,2285,2285,2285,141
20241024,125400,273509690,2285,2285,2285,2285,0
20241024,125300,273509690,2285,2285,2285,2285,0
20241024,125200,273509690,2285,2285,2285,2285,0
20241024,125100,273509690,2285,2285,2285,2285,0
20241024,125000,273509690,2285,2285,2285,2285,0
20241024,124900,273509690,2285,2285,2285,2285,0
20241024,124800,273509690,2285,2285,2285,2285,30
20241024,124700,273441140,2295,2295,2295,2295,100
20241024,124600,273211640,2295,2295,2295,2295,0
20241024,124500,273211640,2295,2285,2295,2280,7061
20241024,124400,257073505,2290,2290,2290,2290,0
20241024,124300,257073505,2290,2290,2290,2290,1293
20241024,124200,254112535,2295,2295,2295,2295,55
20241024,124100,253986310,2300,2300,2300,2300,100
20241024,124000,253756310,2300,2300,2300,2300,0
20241024,123900,253756310,2300,2300,2300,2300,0
20241024,123800,253756310,2300,2300,2300,2300,0
20241024,123700,253756310,2300,2300,2300,2300,0
20241024,123600,253756310,2300,2300,2300,2300,0
20241024,123500,253756310,2300,2300,2300,2300,0
20241024,123400,253756310,2300,2300,2300,2300,0
20241024,123300,253756310,2300,2300,2300,2300,304
20241024,123200,253057110,2305,2305,2305,2305,0
20241024,123100,253057110,2305,2305,2305,2305,2
20241024,123000,253052500,2300,2300,2300,2300,0
20241024,122900,253052500,2300,2300,2300,2300,0
20241024,122800,253052500,2300,2300,2300,2300,0
20241024,122700,253052500,2300,2300,2300,2300,0
20241024,122600,253052500,2300,2300,2300,2300,0
20241024,122500,253052500,2300,2300,2300,2300,0
20241024,122400,253052500,2300,2300,2300,2300,0
20241024,122300,253052500,2300,2300,2300,2300,200
20241024,122200,252592500,2305,2305,2305,2305,0
20241024,122100,252592500,2305,2305,2305,2305,0
20241024,122000,252592500,2305,2305,2305,2305,0
20241024,121900,252592500,2305,2305,2305,2305,0
20241024,121800,252592500,2305,2305,2305,2305,0
20241024,121700,252592500,2305,2305,2305,2305,0
20241024,121600,252592500,2305,2305,2305,2305,0
20241024,121500,252592500,2305,2305,2305,2305,20
20241024,121400,252546400,2305,2305,2305,2305,0
20241024,121300,252546400,2305,2305,2305,2305,0
20241024,121200,252546400,2305,2305,2305,2305,0
20241024,121100,252546400,2305,2305,2305,2305,0
20241024,121000,252546400,2305,2305,2305,2305,0
20241024,120900,252546400,2305,2305,2305,2305,40
20241024,120800,252454200,2290,2290,2290,2290,0
20241024,120700,252454200,2290,2290,2290,2290,0
20241024,120600,252454200,2290,2290,2290,2290,0
20241024,120500,252454200,2290,2290,2290,2290,252
20241024,120400,251877120,2305,2305,2305,2305,0
20241024,120300,251877120,2305,2305,2305,2305,0
20241024,120200,251877120,2305,2305,2305,2305,1
20241024,120100,251874815,2290,2290,2290,2290,0
20241024,120000,251874815,2290,2290,2290,2290,0
20241024,115900,251874815,2290,2290,2290,2290,100
20241024,115800,251645815,2290,2290,2290,2290,0
20241024,115700,251645815,2290,2295,2295,2290,888
20241024,115600,249611760,2295,2295,2295,2295,9
20241024,115500,249591105,2305,2305,2305,2305,50
20241024,115400,249475855,2305,2305,2305,2305,10
20241024,115300,249452805,2290,2295,2295,2290,1252
20241024,115200,246585510,2300,2300,2300,2300,24
20241024,115100,246530310,2300,2305,2305,2300,25
20241024,115000,246472805,2300,2300,2300,2300,0
20241024,114900,246472805,2300,2300,2300,2300,47
20241024,114800,246364705,2295,2295,2295,2295,1355
20241024,114700,243254980,2300,2300,2300,2300,251
20241024,114600,242677680,2300,2300,2300,2300,0
20241024,114500,242677680,2300,2300,2300,2300,102
20241024,114400,242443080,2295,2295,2295,2295,0
20241024,114300,242443080,2295,2295,2295,2295,345
20241024,114200,241651305,2295,2295,2295,2295,0
20241024,114100,241651305,2295,2295,2295,2295,821
20241024,114000,239767110,2300,2300,2300,2300,80
20241024,113900,239583110,2300,2300,2300,2300,20
20241024,113800,239537110,2315,2315,2315,2315,0
20241024,113700,239537110,2315,2315,2315,2315,0
20241024,113600,239537110,2315,2315,2315,2315,0
20241024,113500,239537110,2315,2315,2315,2315,0
20241024,113400,239537110,2315,2315,2315,2315,44
20241024,113300,239435250,2315,2315,2315,2315,0
20241024,113200,239435250,2315,2315,2315,2315,0
20241024,113100,239435250,2315,2315,2315,2315,1
20241024,113000,239432935,2295,2295,2295,2295,0
20241024,112900,239432935,2295,2295,2295,2295,0
20241024,112800,239432935,2295,2295,2295,2295,0
20241024,112700,239432935,2295,2295,2295,2295,0
20241024,112600,239432935,2295,2300,2300,2295,230
20241024,112500,238905070,2295,2295,2295,2295,0
20241024,112400,238905070,2295,2295,2295,2295,0
20241024,112300,238905070,2295,2305,2305,2295,741
20241024,112200,237202510,2300,2305,2305,2300,433
20241024,112100,236206030,2330,2330,2330,2330,0
20241024,112000,236206030,2330,2330,2330,2330,0
20241024,111900,236206030,2330,2330,2330,2330,0
20241024,111800,236206030,2330,2330,2330,2330,2
20241024,111700,236201370,2310,2310,2310,2310,300
20241024,111600,235508370,2335,2335,2335,2335,0
20241024,111500,235508370,2335,2335,2335,2335,0
20241024,111400,235508370,2335,2305,2335,2305,144
20241024,111300,235174165,2330,2330,2330,2330,0
20241024,111200,235174165,2330,2305,2330,2295,431
20241024,111100,234181135,2310,2315,2315,2310,230
20241024,111000,233649685,2335,2335,2335,2335,0
20241024,110900,233649685,2335,2335,2335,2335,1
20241024,110800,233647350,2335,2335,2335,2335,0
20241024,110700,233647350,2335,2335,2335,2335,0
20241024,110600,233647350,2335,2335,2335,2335,100
20241024,110500,233413850,2335,2335,2335,2335,0
20241024,110400,233413850,2335,2320,2340,2315,119
20241024,110300,233137640,2340,2340,2340,2340,0
20241024,110200,233137640,2340,2335,2340,2335,50
20241024,110100,233020850,2330,2335,2335,2330,38
20241024,110000,232932260,2330,2330,2330,2330,14
20241024,105900,232899640,2315,2315,2315,2315,200
20241024,105800,232436640,2335,2305,2340,2305,523
20241024,105700,231218845,2305,2295,2305,2295,18
20241024,105600,231177375,2295,2295,2295,2295,0
20241024,105500,231177375,2295,2295,2295,2295,0
20241024,105400,231177375,2295,2300,2300,2295,201
20241024,105300,230716020,2305,2305,2305,2305,0
20241024,105200,230716020,2305,2305,2305,2305,0
20241024,105100,230716020,2305,2305,2305,2305,0
20241024,105000,230716020,2305,2305,2305,2305,0
20241024,104900,230716020,2305,2305,2305,2305,0
20241024,104800,230716020,2305,2305,2305,2305,0
20241024,104700,230716020,2305,2305,2305,2305,0
20241024,104600,230716020,2305,2305,2305,2305,0
20241024,104500,230716020,2305,2305,2305,2305,50
20241024,104400,230600770,2310,2310,2310,2310,0
20241024,104300,230600770,2310,2310,2310,2310,0
20241024,104200,230600770,2310,2310,2310,2310,0
20241024,104100,230600770,2310,2310,2310,2310,0
20241024,104000,230600770,2310,2310,2325,2310,11
20241024,103900,230575225,2325,2310,2325,2305,23
20241024,103800,230521940,2310,2310,2310,2310,50
20241024,103700,230406440,2295,2295,2295,2295,163
20241024,103600,230032355,2295,2295,2295,2295,300
20241024,103500,229343855,2295,2295,2295,2295,10
20241024,103400,229320905,2310,2310,2310,2310,0
20241024,103300,229320905,2310,2310,2310,2310,0
20241024,103200,229320905,2310,2300,2310,2300,202
20241024,103100,228856285,2300,2300,2300,2300,0
20241024,103000,228856285,2300,2300,2300,2300,0
20241024,102900,228856285,2300,2300,2300,2300,100
20241024,102800,228626285,2310,2310,2310,2310,1
20241024,102700,228623975,2305,2300,2310,2300,1593
20241024,102600,224951080,2305,2315,2315,2305,101
20241024,102500,224718265,2300,2300,2300,2300,0
20241024,102400,224718265,2300,2305,2305,2300,654
20241024,102300,223213730,2305,2305,2305,2305,0
20241024,102200,223213730,2305,2305,2305,2305,0
20241024,102100,223213730,2305,2305,2305,2305,0
20241024,102000,223213730,2305,2305,2305,2305,0
20241024,101900,223213730,2305,2310,2310,2305,800
20241024,101800,221369495,2310,2310,2310,2310,109
20241024,101700,221117705,2310,2310,2310,2310,1
20241024,101600,221115395,2325,2325,2325,2325,0
20241024,101500,221115395,2325,2325,2325,2325,5
20241024,101400,221103770,2325,2325,2325,2325,0
20241024,101300,221103770,2325,2325,2325,2325,0
20241024,101200,221103770,2325,2325,2325,2325,0
20241024,101100,221103770,2325,2325,2325,2325,0
20241024,101000,221103770,2325,2325,2325,2325,0
20241024,100900,221103770,2325,2325,2325,2325,0
20241024,100800,221103770,2325,2325,2325,2325,1
20241024,100700,221101445,2300,2300,2300,2300,0
20241024,100600,221101445,2300,2300,2325,2300,1001
20241024,100500,218779765,2300,2290,2300,2290,35
20241024,100400,218699555,2290,2285,2290,2285,149
20241024,100300,218358495,2290,2290,2290,2290,1304
20241024,100200,215372335,2300,2300,2300,2300,1
20241024,100100,215370035,2300,2300,2300,2300,1
20241024,100000,215367735,2300,2290,2300,2290,60
20241024,095900,215230235,2290,2300,2300,2290,250
20241024,095800,214655735,2300,2300,2300,2300,0
20241024,095700,214655735,2300,2305,2305,2285,6712
20241024,095600,199261280,2305,2315,2315,2305,21
20241024,095500,199212675,2305,2305,2305,2305,70
20241024,095400,199051325,2305,2305,2305,2305,0
20241024,095300,199051325,2305,2315,2315,2305,60
20241024,095200,198912975,2315,2315,2315,2315,0
20241024,095100,198912975,2315,2315,2315,2315,100
20241024,095000,198681475,2300,2310,2310,2300,6419
20241024,094900,183880400,2310,2310,2310,2310,5
20241024,094800,183868850,2325,2325,2325,2325,1
20241024,094700,183866525,2330,2330,2330,2330,1
20241024,094600,183864195,2330,2315,2330,2310,51
20241024,094500,183746200,2330,2330,2330,2330,0
20241024,094400,183746200,2330,2310,2330,2310,302
20241024,094300,183048540,2315,2310,2315,2310,1024
20241024,094200,180681605,2310,2310,2310,2310,7
20241024,094100,180665435,2305,2315,2315,2305,1301
20241024,094000,177666620,2320,2335,2335,2320,511
20241024,093900,176473585,2280,2345,2345,2210,24110
20241024,093800,121423890,2350,2350,2350,2350,1276
20241024,093700,118425290,2350,2330,2350,2330,259
20241024,093600,117821795,2330,2340,2340,2330,2075
20241024,093500,112981970,2350,2340,2350,2340,803
20241024,093400,111102930,2350,2340,2355,2340,37
20241024,093300,111016275,2340,2345,2345,2340,2811
20241024,093200,104438385,2355,2355,2355,2355,0
20241024,093100,104438385,2355,2355,2355,2355,1
20241024,093000,104436030,2360,2360,2360,2360,230
20241024,092900,103893230,2360,2345,2360,2340,1365
20241024,092800,100694340,2360,2350,2360,2350,487
20241024,092700,99549880,2350,2355,2355,2350,2459
20241024,092600,93759185,2360,2360,2360,2360,10
20241024,092500,93735585,2360,2360,2360,2360,510
20241024,092400,92531985,2360,2360,2360,2360,4105
20241024,092300,82844185,2365,2365,2365,2365,84
20241024,092200,82645525,2365,2365,2365,2365,668
20241024,092100,81065705,2360,2365,2370,2360,1491
20241024,092000,77539415,2365,2365,2375,2360,5259
20241024,091900,65096175,2370,2370,2370,2350,398
20241024,091800,64157765,2360,2370,2380,2355,2427
20241024,091700,58399510,2370,2335,2370,2335,4530
20241024,091600,47763375,2340,2340,2340,2340,668
20241024,091500,46200255,2335,2335,2335,2335,260
20241024,091400,45593155,2340,2335,2340,2335,493
20241024,091300,44441945,2335,2335,2335,2335,79
20241024,091200,44257480,2335,2335,2335,2335,340
20241024,091100,43463580,2335,2330,2335,2330,1185
20241024,091000,40696875,2335,2320,2335,2320,120
20241024,090900,40418360,2320,2320,2330,2320,946
20241024,090800,38219330,2320,2320,2320,2320,0
20241024,090700,38219330,2320,2325,2325,2320,617
20241024,090600,36784930,2325,2325,2325,2325,944
20241024,090500,34590130,2330,2320,2330,2320,714
20241024,090400,32931510,2330,2315,2335,2315,914
20241024,090300,30810170,2310,2350,2350,2310,974
20241024,090200,28552770,2350,2325,2365,2325,1596
20241024,090100,24830725,2325,2325,2325,2310,895
20241024,090000,22755820,2325,2320,2325,2300,9830