KissMeData/088280/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200000,1931749245,2650,2650,2650,2650,14025
20241024,195900,1931749245,2650,2650,2650,2650,0
20241024,195800,1931749245,2650,2650,2650,2650,0
20241024,195700,1931749245,2650,2650,2650,2650,0
20241024,195600,1931749245,2650,2650,2650,2650,0
20241024,195500,1931749245,2650,2650,2650,2650,0
20241024,195400,1931749245,2650,2650,2650,2650,0
20241024,195300,1931749245,2650,2650,2650,2650,0
20241024,195200,1931749245,2650,2650,2650,2650,0
20241024,195100,1931749245,2650,2650,2650,2650,0
20241024,195000,1931749245,2650,2650,2650,2650,0
20241024,194900,1931749245,2650,2650,2650,2650,0
20241024,194800,1931749245,2650,2650,2650,2650,0
20241024,194700,1931749245,2650,2650,2650,2650,0
20241024,194600,1931749245,2650,2650,2650,2650,0
20241024,194500,1931749245,2650,2650,2650,2650,0
20241024,194400,1931749245,2650,2650,2650,2650,0
20241024,194300,1931749245,2650,2650,2650,2650,0
20241024,194200,1931749245,2650,2650,2650,2650,0
20241024,194100,1931749245,2650,2650,2650,2650,0
20241024,194000,1931749245,2650,2650,2650,2650,0
20241024,193900,1931749245,2650,2650,2650,2650,0
20241024,193800,1931749245,2650,2650,2650,2650,0
20241024,193700,1931749245,2650,2650,2650,2650,0
20241024,193600,1931749245,2650,2650,2650,2650,0
20241024,193500,1931749245,2650,2650,2650,2650,0
20241024,193400,1931749245,2650,2650,2650,2650,0
20241024,193300,1931749245,2650,2650,2650,2650,0
20241024,193200,1931749245,2650,2650,2650,2650,0
20241024,193100,1931749245,2650,2650,2650,2650,0
20241024,193000,1931749245,2650,2650,2650,2650,14025
20241024,192900,1931749245,2650,2650,2650,2650,0
20241024,192800,1931749245,2650,2650,2650,2650,0
20241024,192700,1931749245,2650,2650,2650,2650,0
20241024,192600,1931749245,2650,2650,2650,2650,0
20241024,192500,1931749245,2650,2650,2650,2650,0
20241024,192400,1931749245,2650,2650,2650,2650,0
20241024,192300,1931749245,2650,2650,2650,2650,0
20241024,192200,1931749245,2650,2650,2650,2650,0
20241024,192100,1931749245,2650,2650,2650,2650,0
20241024,192000,1931749245,2650,2650,2650,2650,0
20241024,191900,1931749245,2650,2650,2650,2650,0
20241024,191800,1931749245,2650,2650,2650,2650,0
20241024,191700,1931749245,2650,2650,2650,2650,0
20241024,191600,1931749245,2650,2650,2650,2650,0
20241024,191500,1931749245,2650,2650,2650,2650,0
20241024,191400,1931749245,2650,2650,2650,2650,0
20241024,191300,1931749245,2650,2650,2650,2650,0
20241024,191200,1931749245,2650,2650,2650,2650,0
20241024,191100,1931749245,2650,2650,2650,2650,0
20241024,191000,1931749245,2650,2650,2650,2650,0
20241024,190900,1931749245,2650,2650,2650,2650,0
20241024,190800,1931749245,2650,2650,2650,2650,0
20241024,190700,1931749245,2650,2650,2650,2650,0
20241024,190600,1931749245,2650,2650,2650,2650,0
20241024,190500,1931749245,2650,2650,2650,2650,0
20241024,190400,1931749245,2650,2650,2650,2650,0
20241024,190300,1931749245,2650,2650,2650,2650,0
20241024,190200,1931749245,2650,2650,2650,2650,0
20241024,190100,1931749245,2650,2650,2650,2650,0
20241024,190000,1931749245,2650,2650,2650,2650,14025
20241024,185900,1931749245,2650,2650,2650,2650,0
20241024,185800,1931749245,2650,2650,2650,2650,0
20241024,185700,1931749245,2650,2650,2650,2650,0
20241024,185600,1931749245,2650,2650,2650,2650,0
20241024,185500,1931749245,2650,2650,2650,2650,0
20241024,185400,1931749245,2650,2650,2650,2650,0
20241024,185300,1931749245,2650,2650,2650,2650,0
20241024,185200,1931749245,2650,2650,2650,2650,0
20241024,185100,1931749245,2650,2650,2650,2650,0
20241024,185000,1931749245,2650,2650,2650,2650,0
20241024,184900,1931749245,2650,2650,2650,2650,0
20241024,184800,1931749245,2650,2650,2650,2650,0
20241024,184700,1931749245,2650,2650,2650,2650,0
20241024,184600,1931749245,2650,2650,2650,2650,0
20241024,184500,1931749245,2650,2650,2650,2650,0
20241024,184400,1931749245,2650,2650,2650,2650,0
20241024,184300,1931749245,2650,2650,2650,2650,0
20241024,184200,1931749245,2650,2650,2650,2650,0
20241024,184100,1931749245,2650,2650,2650,2650,0
20241024,184000,1931749245,2650,2650,2650,2650,0
20241024,183900,1931749245,2650,2650,2650,2650,0
20241024,183800,1931749245,2650,2650,2650,2650,0
20241024,183700,1931749245,2650,2650,2650,2650,0
20241024,183600,1931749245,2650,2650,2650,2650,0
20241024,183500,1931749245,2650,2650,2650,2650,0
20241024,183400,1931749245,2650,2650,2650,2650,0
20241024,183300,1931749245,2650,2650,2650,2650,0
20241024,183200,1931749245,2650,2650,2650,2650,0
20241024,183100,1931749245,2650,2650,2650,2650,0
20241024,183000,1931749245,2650,2650,2650,2650,14025
20241024,182900,1931749245,2650,2650,2650,2650,0
20241024,182800,1931749245,2650,2650,2650,2650,0
20241024,182700,1931749245,2650,2650,2650,2650,0
20241024,182600,1931749245,2650,2650,2650,2650,0
20241024,182500,1931749245,2650,2650,2650,2650,0
20241024,182400,1931749245,2650,2650,2650,2650,0
20241024,182300,1931749245,2650,2650,2650,2650,0
20241024,182200,1931749245,2650,2650,2650,2650,0
20241024,182100,1931749245,2650,2650,2650,2650,0
20241024,182000,1931749245,2650,2650,2650,2650,0
20241024,181900,1931749245,2650,2650,2650,2650,0
20241024,181800,1931749245,2650,2650,2650,2650,0
20241024,181700,1931749245,2650,2650,2650,2650,0
20241024,181600,1931749245,2650,2650,2650,2650,0
20241024,181500,1931749245,2650,2650,2650,2650,0
20241024,181400,1931749245,2650,2650,2650,2650,0
20241024,181300,1931749245,2650,2650,2650,2650,0
20241024,181200,1931749245,2650,2650,2650,2650,0
20241024,181100,1931749245,2650,2650,2650,2650,0
20241024,181000,1931749245,2650,2650,2650,2650,0
20241024,180900,1931749245,2650,2650,2650,2650,0
20241024,180800,1931749245,2650,2650,2650,2650,0
20241024,180700,1931749245,2650,2650,2650,2650,0
20241024,180600,1931749245,2650,2650,2650,2650,0
20241024,180500,1931749245,2650,2650,2650,2650,0
20241024,180400,1931749245,2650,2650,2650,2650,0
20241024,180300,1931749245,2650,2650,2650,2650,0
20241024,180200,1931749245,2650,2650,2650,2650,0
20241024,180100,1931749245,2650,2650,2650,2650,0
20241024,180000,1931749245,2650,2650,2650,2650,14025
20241024,175900,1931749245,2650,2650,2650,2650,0
20241024,175800,1931749245,2650,2650,2650,2650,0
20241024,175700,1931749245,2650,2650,2650,2650,0
20241024,175600,1931749245,2650,2650,2650,2650,0
20241024,175500,1931749245,2650,2650,2650,2650,0
20241024,175400,1931749245,2650,2650,2650,2650,0
20241024,175300,1931749245,2650,2650,2650,2650,0
20241024,175200,1931749245,2650,2650,2650,2650,0
20241024,175100,1931749245,2650,2650,2650,2650,0
20241024,175000,1931749245,2650,2650,2650,2650,0
20241024,174900,1931749245,2650,2650,2650,2650,0
20241024,174800,1931749245,2650,2650,2650,2650,0
20241024,174700,1931749245,2650,2650,2650,2650,0
20241024,174600,1931749245,2650,2650,2650,2650,0
20241024,174500,1931749245,2650,2650,2650,2650,0
20241024,174400,1931749245,2650,2650,2650,2650,0
20241024,174300,1931749245,2650,2650,2650,2650,0
20241024,174200,1931749245,2650,2650,2650,2650,0
20241024,174100,1931749245,2650,2650,2650,2650,0
20241024,174000,1931749245,2650,2650,2650,2650,0
20241024,173900,1931749245,2650,2650,2650,2650,0
20241024,173800,1931749245,2650,2650,2650,2650,0
20241024,173700,1931749245,2650,2650,2650,2650,0
20241024,173600,1931749245,2650,2650,2650,2650,0
20241024,173500,1931749245,2650,2650,2650,2650,0
20241024,173400,1931749245,2650,2650,2650,2650,0
20241024,173300,1931749245,2650,2650,2650,2650,0
20241024,173200,1931749245,2650,2650,2650,2650,0
20241024,173100,1931749245,2650,2650,2650,2650,0
20241024,173000,1931749245,2650,2650,2650,2650,14025
20241024,172900,1931749245,2650,2650,2650,2650,0
20241024,172800,1931749245,2650,2650,2650,2650,0
20241024,172700,1931749245,2650,2650,2650,2650,0
20241024,172600,1931749245,2650,2650,2650,2650,0
20241024,172500,1931749245,2650,2650,2650,2650,0
20241024,172400,1931749245,2650,2650,2650,2650,0
20241024,172300,1931749245,2650,2650,2650,2650,0
20241024,172200,1931749245,2650,2650,2650,2650,0
20241024,172100,1931749245,2650,2650,2650,2650,0
20241024,172000,1931749245,2650,2650,2650,2650,0
20241024,171900,1931749245,2650,2650,2650,2650,0
20241024,171800,1931749245,2650,2650,2650,2650,0
20241024,171700,1931749245,2650,2650,2650,2650,0
20241024,171600,1931749245,2650,2650,2650,2650,0
20241024,171500,1931749245,2650,2650,2650,2650,0
20241024,171400,1931749245,2650,2650,2650,2650,0
20241024,171300,1931749245,2650,2650,2650,2650,0
20241024,171200,1931749245,2650,2650,2650,2650,0
20241024,171100,1931749245,2650,2650,2650,2650,0
20241024,171000,1931749245,2650,2650,2650,2650,0
20241024,170900,1931749245,2650,2650,2650,2650,0
20241024,170800,1931749245,2650,2650,2650,2650,0
20241024,170700,1931749245,2650,2650,2650,2650,0
20241024,170600,1931749245,2650,2650,2650,2650,0
20241024,170500,1931749245,2650,2650,2650,2650,0
20241024,170400,1931749245,2650,2650,2650,2650,0
20241024,170300,1931749245,2650,2650,2650,2650,0
20241024,170200,1931749245,2650,2650,2650,2650,0
20241024,170100,1931749245,2650,2650,2650,2650,0
20241024,170000,1931749245,2650,2650,2650,2650,14025
20241024,165900,1931749245,2650,2650,2650,2650,0
20241024,165800,1931749245,2650,2650,2650,2650,0
20241024,165700,1931749245,2650,2650,2650,2650,0
20241024,165600,1931749245,2650,2650,2650,2650,0
20241024,165500,1931749245,2650,2650,2650,2650,0
20241024,165400,1931749245,2650,2650,2650,2650,0
20241024,165300,1931749245,2650,2650,2650,2650,0
20241024,165200,1931749245,2650,2650,2650,2650,0
20241024,165100,1931749245,2650,2650,2650,2650,0
20241024,165000,1931749245,2650,2650,2650,2650,0
20241024,164900,1931749245,2650,2650,2650,2650,0
20241024,164800,1931749245,2650,2650,2650,2650,0
20241024,164700,1931749245,2650,2650,2650,2650,0
20241024,164600,1931749245,2650,2650,2650,2650,0
20241024,164500,1931749245,2650,2650,2650,2650,0
20241024,164400,1931749245,2650,2650,2650,2650,0
20241024,164300,1931749245,2650,2650,2650,2650,0
20241024,164200,1931749245,2650,2650,2650,2650,0
20241024,164100,1931749245,2650,2650,2650,2650,0
20241024,164000,1931749245,2650,2650,2650,2650,0
20241024,163900,1931749245,2650,2650,2650,2650,0
20241024,163800,1931749245,2650,2650,2650,2650,0
20241024,163700,1931749245,2650,2650,2650,2650,0
20241024,163600,1931749245,2650,2650,2650,2650,0
20241024,163500,1931749245,2650,2650,2650,2650,0
20241024,163400,1931749245,2650,2650,2650,2650,0
20241024,163300,1931749245,2650,2650,2650,2650,0
20241024,163200,1931749245,2650,2650,2650,2650,0
20241024,163100,1931749245,2650,2650,2650,2650,0
20241024,163000,1931749245,2650,2650,2650,2650,14025
20241024,162900,1931749245,2650,2650,2650,2650,0
20241024,162800,1931749245,2650,2650,2650,2650,0
20241024,162700,1931749245,2650,2650,2650,2650,0
20241024,162600,1931749245,2650,2650,2650,2650,0
20241024,162500,1931749245,2650,2650,2650,2650,0
20241024,162400,1931749245,2650,2650,2650,2650,0
20241024,162300,1931749245,2650,2650,2650,2650,0
20241024,162200,1931749245,2650,2650,2650,2650,0
20241024,162100,1931749245,2650,2650,2650,2650,0
20241024,162000,1931749245,2650,2650,2650,2650,0
20241024,161900,1931749245,2650,2650,2650,2650,0
20241024,161800,1931749245,2650,2650,2650,2650,0
20241024,161700,1931749245,2650,2650,2650,2650,0
20241024,161600,1931749245,2650,2650,2650,2650,0
20241024,161500,1931749245,2650,2650,2650,2650,0
20241024,161400,1931749245,2650,2650,2650,2650,0
20241024,161300,1931749245,2650,2650,2650,2650,0
20241024,161200,1931749245,2650,2650,2650,2650,0
20241024,161100,1931749245,2650,2650,2650,2650,0
20241024,161000,1931749245,2650,2650,2650,2650,0
20241024,160900,1931749245,2650,2650,2650,2650,0
20241024,160800,1931749245,2650,2650,2650,2650,0
20241024,160700,1931749245,2650,2650,2650,2650,0
20241024,160600,1931749245,2650,2650,2650,2650,0
20241024,160500,1931749245,2650,2650,2650,2650,0
20241024,160400,1931749245,2650,2650,2650,2650,0
20241024,160300,1931749245,2650,2650,2650,2650,0
20241024,160200,1931749245,2650,2650,2650,2650,0
20241024,160100,1931749245,2650,2650,2650,2650,0
20241024,160000,1931749245,2650,2650,2650,2650,14025
20241024,155900,1931749245,2650,2650,2650,2650,0
20241024,155800,1931749245,2650,2650,2650,2650,0
20241024,155700,1931749245,2650,2650,2650,2650,0
20241024,155600,1931749245,2650,2650,2650,2650,0
20241024,155500,1931749245,2650,2650,2650,2650,0
20241024,155400,1931749245,2650,2650,2650,2650,0
20241024,155300,1931749245,2650,2650,2650,2650,0
20241024,155200,1931749245,2650,2650,2650,2650,0
20241024,155100,1931749245,2650,2650,2650,2650,0
20241024,155000,1931749245,2650,2650,2650,2650,0
20241024,154900,1931749245,2650,2650,2650,2650,0
20241024,154800,1931749245,2650,2650,2650,2650,0
20241024,154700,1931749245,2650,2650,2650,2650,0
20241024,154600,1931749245,2650,2650,2650,2650,0
20241024,154500,1931749245,2650,2650,2650,2650,0
20241024,154400,1931749245,2650,2650,2650,2650,0
20241024,154300,1931749245,2650,2650,2650,2650,0
20241024,154200,1931749245,2650,2650,2650,2650,0
20241024,154100,1931749245,2650,2650,2650,2650,0
20241024,154000,1931749245,2650,2650,2650,2650,0
20241024,153900,1931749245,2650,2650,2650,2650,0
20241024,153800,1931749245,2650,2650,2650,2650,0
20241024,153700,1931749245,2650,2650,2650,2650,0
20241024,153600,1931749245,2650,2650,2650,2650,0
20241024,153500,1931749245,2650,2650,2650,2650,0
20241024,153400,1931749245,2650,2650,2650,2650,0
20241024,153300,1931749245,2650,2650,2650,2650,0
20241024,153200,1931749245,2650,2650,2650,2650,0
20241024,153100,1931749245,2650,2650,2650,2650,0
20241024,153000,1931749245,2650,2650,2650,2650,28050
20241024,152900,1894582995,2650,2650,2650,2650,0
20241024,152800,1894582995,2650,2650,2650,2650,0
20241024,152700,1894582995,2650,2650,2650,2650,0
20241024,152600,1894582995,2650,2650,2650,2650,0
20241024,152500,1894582995,2650,2650,2650,2650,0
20241024,152400,1894582995,2650,2650,2650,2650,0
20241024,152300,1894582995,2650,2650,2650,2650,0
20241024,152200,1894582995,2650,2650,2650,2650,0
20241024,152100,1894582995,2650,2650,2650,2650,0
20241024,152000,1894582995,2650,2650,2650,2650,0
20241024,151900,1894582995,2650,2610,2650,2590,3522
20241024,151800,1885318825,2615,2600,2615,2590,2054
20241024,151700,1879974110,2575,2595,2600,2575,697
20241024,151600,1878162920,2575,2570,2575,2570,1413
20241024,151500,1874526570,2575,2595,2595,2575,1153
20241024,151400,1871556705,2600,2595,2600,2595,597
20241024,151300,1870007485,2595,2600,2610,2565,3812
20241024,151200,1860150555,2590,2600,2600,2590,1327
20241024,151100,1856703775,2600,2610,2610,2600,2838
20241024,151000,1849303325,2610,2590,2610,2570,5780
20241024,150900,1834276500,2570,2610,2610,2565,10037
20241024,150800,1808228480,2610,2620,2635,2560,23262
20241024,150700,1747550700,2690,2690,2690,2690,0
20241024,150600,1747550700,2690,2540,2690,2540,6050
20241024,150500,1731715265,2540,2540,2540,2540,1
20241024,150400,1731712725,2520,2520,2520,2520,0
20241024,150300,1731712725,2520,2520,2520,2520,0
20241024,150200,1731712725,2520,2520,2520,2520,0
20241024,150100,1731712725,2520,2520,2520,2520,95
20241024,150000,1731473325,2525,2515,2525,2515,286
20241024,145900,1730753535,2515,2515,2515,2515,210
20241024,145800,1730225385,2515,2520,2520,2515,1200
20241024,145700,1727206385,2530,2525,2530,2520,1420
20241024,145600,1723622665,2530,2530,2530,2530,81
20241024,145500,1723417735,2530,2530,2530,2530,100
20241024,145400,1723164735,2530,2535,2535,2530,171
20241024,145300,1722731750,2540,2540,2540,2540,1
20241024,145200,1722729210,2535,2535,2535,2535,70
20241024,145100,1722551760,2535,2530,2535,2530,81
20241024,145000,1722346480,2530,2530,2530,2530,73
20241024,144900,1722161790,2540,2530,2540,2530,296
20241024,144800,1721412540,2535,2530,2540,2530,1744
20241024,144700,1716991645,2535,2530,2535,2520,1802
20241024,144600,1712425110,2525,2525,2525,2505,999
20241024,144500,1709906275,2520,2530,2535,2520,1737
20241024,144400,1705514440,2525,2530,2530,2525,23
20241024,144300,1705456310,2530,2525,2530,2525,80
20241024,144200,1705253960,2530,2525,2530,2525,73
20241024,144100,1705069285,2505,2530,2530,2505,11638
20241024,144000,1675889695,2525,2525,2525,2525,72
20241024,143900,1675707895,2520,2525,2525,2520,244
20241024,143800,1675092590,2525,2525,2525,2525,6
20241024,143700,1675077440,2525,2525,2525,2525,150
20241024,143600,1674698690,2530,2525,2535,2525,1106
20241024,143500,1671900265,2525,2525,2525,2525,4
20241024,143400,1671890165,2525,2525,2525,2525,70
20241024,143300,1671713415,2525,2525,2525,2525,1
20241024,143200,1671710890,2525,2525,2525,2525,1
20241024,143100,1671708365,2545,2545,2545,2545,0
20241024,143000,1671708365,2545,2545,2545,2545,0
20241024,142900,1671708365,2545,2530,2545,2515,885
20241024,142800,1669471050,2515,2540,2540,2515,310
20241024,142700,1668689735,2530,2530,2530,2530,727
20241024,142600,1666850425,2530,2530,2530,2530,1
20241024,142500,1666847895,2530,2530,2530,2530,159
20241024,142400,1666445625,2535,2540,2540,2535,122
20241024,142300,1666136210,2565,2530,2565,2530,303
20241024,142200,1665365590,2525,2525,2525,2525,70
20241024,142100,1665188840,2535,2535,2535,2535,0
20241024,142000,1665188840,2535,2535,2535,2535,0
20241024,141900,1665188840,2535,2535,2535,2535,162
20241024,141800,1664778170,2535,2515,2535,2515,3
20241024,141700,1664770585,2510,2535,2535,2510,3065
20241024,141600,1657029800,2535,2535,2535,2535,100
20241024,141500,1656776300,2535,2540,2540,2535,195
20241024,141400,1656281810,2540,2545,2545,2540,21
20241024,141300,1656228465,2540,2540,2540,2540,70
20241024,141200,1656050665,2545,2540,2545,2540,74
20241024,141100,1655862700,2540,2540,2540,2540,36
20241024,141000,1655771260,2540,2545,2545,2540,93
20241024,140900,1655535025,2540,2540,2540,2540,782
20241024,140800,1653548745,2540,2540,2540,2540,0
20241024,140700,1653548745,2540,2540,2540,2540,152
20241024,140600,1653162665,2545,2535,2545,2535,550
20241024,140500,1651767915,2535,2535,2535,2535,1
20241024,140400,1651765380,2550,2540,2550,2535,147
20241024,140300,1651392270,2540,2540,2540,2540,3
20241024,140200,1651384650,2545,2540,2545,2535,105
20241024,140100,1651117725,2540,2545,2545,2540,42
20241024,140000,1651010945,2540,2535,2540,2535,108
20241024,135900,1650736975,2540,2540,2540,2540,100
20241024,135800,1650482975,2540,2540,2540,2540,94
20241024,135700,1650244215,2540,2540,2540,2540,170
20241024,135600,1649812415,2535,2540,2540,2535,59
20241024,135500,1649662600,2540,2535,2540,2535,76
20241024,135400,1649469910,2535,2530,2535,2530,277
20241024,135300,1648768065,2530,2530,2530,2530,0
20241024,135200,1648768065,2530,2535,2535,2530,493
20241024,135100,1647518760,2535,2535,2535,2535,570
20241024,135000,1646073810,2535,2535,2535,2535,0
20241024,134900,1646073810,2535,2535,2535,2535,70
20241024,134800,1645896360,2540,2535,2540,2535,71
20241024,134700,1645716370,2540,2530,2540,2530,811
20241024,134600,1643664100,2535,2535,2535,2535,70
20241024,134500,1643486650,2530,2535,2535,2530,1000
20241024,134400,1640954150,2535,2535,2535,2535,574
20241024,134300,1639499060,2530,2545,2545,2530,230
20241024,134200,1638915765,2545,2540,2545,2540,81
20241024,134100,1638709970,2540,2540,2540,2540,1
20241024,134000,1638707430,2540,2540,2540,2540,290
20241024,133900,1637970830,2540,2545,2545,2540,28
20241024,133800,1637899575,2545,2545,2545,2545,25
20241024,133700,1637835950,2545,2550,2550,2545,79
20241024,133600,1637634885,2545,2545,2545,2545,73
20241024,133500,1637449100,2550,2550,2550,2550,0
20241024,133400,1637449100,2550,2545,2550,2545,141
20241024,133300,1637090250,2545,2545,2550,2545,305
20241024,133200,1636313440,2545,2545,2545,2545,0
20241024,133100,1636313440,2545,2545,2545,2545,105
20241024,133000,1636046215,2550,2555,2555,2550,155
20241024,132900,1635650210,2560,2560,2560,2560,235
20241024,132800,1635048610,2580,2570,2580,2555,586
20241024,132700,1633540545,2570,2550,2570,2550,1742
20241024,132600,1629075810,2540,2545,2545,2535,1018
20241024,132500,1626487625,2550,2530,2550,2525,1354
20241024,132400,1623051855,2505,2505,2525,2505,568
20241024,132300,1621618385,2500,2525,2525,2500,2400
20241024,132200,1615607480,2525,2525,2525,2525,87
20241024,132100,1615387805,2530,2530,2530,2530,63
20241024,132000,1615228415,2530,2530,2530,2530,47
20241024,131900,1615109505,2530,2530,2530,2530,44
20241024,131800,1614998185,2530,2530,2530,2530,70
20241024,131700,1614821085,2530,2530,2530,2530,0
20241024,131600,1614821085,2530,2530,2530,2530,70
20241024,131500,1614643985,2530,2535,2535,2530,114
20241024,131400,1614355535,2535,2540,2540,2535,337
20241024,131300,1613501235,2535,2535,2535,2535,109
20241024,131200,1613224920,2540,2530,2540,2530,180
20241024,131100,1612769170,2540,2540,2540,2540,12
20241024,131000,1612738690,2540,2520,2540,2515,633
20241024,130900,1611141315,2545,2545,2545,2545,274
20241024,130800,1610443985,2545,2545,2545,2545,31
20241024,130700,1610365090,2545,2550,2550,2545,542
20241024,130600,1608983340,2545,2545,2545,2545,376
20241024,130500,1608026420,2550,2545,2550,2545,164
20241024,130400,1607609025,2545,2545,2550,2545,685
20241024,130300,1605865650,2545,2520,2545,2520,6033
20241024,130200,1590529465,2525,2525,2525,2525,141
20241024,130100,1590173440,2510,2510,2510,2510,0
20241024,130000,1590173440,2510,2535,2545,2510,765
20241024,125900,1588247680,2555,2525,2555,2525,72
20241024,125800,1588065850,2520,2520,2520,2520,140
20241024,125700,1587713050,2515,2510,2515,2510,480
20241024,125600,1586505855,2515,2515,2515,2515,392
20241024,125500,1585519975,2515,2515,2515,2515,70
20241024,125400,1585343925,2515,2515,2515,2510,951
20241024,125300,1582953990,2515,2515,2515,2515,15
20241024,125200,1582916265,2510,2515,2515,2510,125
20241024,125100,1582602240,2510,2510,2510,2510,70
20241024,125000,1582426540,2510,2510,2510,2510,70
20241024,124900,1582250840,2510,2510,2510,2510,0
20241024,124800,1582250840,2510,2510,2510,2505,194
20241024,124700,1581764500,2505,2505,2505,2505,0
20241024,124600,1581764500,2505,2505,2505,2505,132
20241024,124500,1581433840,2520,2520,2520,2520,0
20241024,124400,1581433840,2520,2500,2520,2500,841
20241024,124300,1579327335,2505,2515,2515,2505,355
20241024,124200,1578437130,2515,2520,2530,2510,471
20241024,124100,1577249615,2515,2520,2520,2515,71
20241024,124000,1577071045,2520,2520,2520,2520,0
20241024,123900,1577071045,2520,2515,2520,2515,72
20241024,123800,1576889960,2515,2520,2520,2515,94
20241024,123700,1576653180,2520,2505,2520,2505,327
20241024,123600,1575832710,2510,2505,2510,2500,5134
20241024,123500,1562963140,2510,2525,2525,2510,7127
20241024,123400,1545014895,2525,2525,2525,2525,0
20241024,123300,1545014895,2525,2530,2530,2525,208
20241024,123200,1544489680,2530,2545,2545,2530,1187
20241024,123100,1541480810,2545,2545,2545,2545,1
20241024,123000,1541478265,2545,2545,2545,2545,118
20241024,122900,1541177955,2545,2525,2545,2525,636
20241024,122800,1539569090,2525,2530,2530,2525,317
20241024,122700,1538767295,2530,2530,2530,2530,6
20241024,122600,1538752115,2525,2525,2525,2525,12
20241024,122500,1538721815,2520,2540,2550,2520,1600
20241024,122400,1534660105,2525,2525,2530,2520,1754
20241024,122300,1530230305,2525,2530,2530,2520,1552
20241024,122200,1526313255,2530,2530,2545,2530,935
20241024,122100,1523946205,2530,2530,2545,2525,1838
20241024,122000,1519286580,2530,2525,2545,2520,3618
20241024,121900,1510132210,2520,2515,2525,2515,167
20241024,121800,1509712045,2525,2530,2530,2515,1501
20241024,121700,1505927630,2530,2535,2535,2530,3149
20241024,121600,1497956980,2540,2540,2545,2535,1938
20241024,121500,1493034815,2540,2545,2560,2535,1659
20241024,121400,1488819515,2545,2540,2560,2540,532
20241024,121300,1487458750,2540,2540,2570,2540,1017
20241024,121200,1484873505,2540,2550,2570,2540,1836
20241024,121100,1480199810,2550,2565,2575,2550,5688
20241024,121000,1465655135,2565,2570,2570,2560,1042
20241024,120900,1462978880,2570,2570,2575,2560,2504
20241024,120800,1456537270,2570,2570,2590,2550,5096
20241024,120700,1443493640,2590,2630,2630,2565,7143
20241024,120600,1424959590,2610,2660,2665,2580,11230
20241024,120500,1395576640,2645,2640,2665,2605,19718
20241024,120400,1343447115,2620,2615,2640,2590,2535
20241024,120300,1336813990,2615,2630,2650,2590,6029
20241024,120200,1321051570,2650,2610,2655,2610,8966
20241024,120100,1297408750,2645,2630,2655,2600,1982
20241024,120000,1292166885,2630,2625,2630,2600,1596
20241024,115900,1287990810,2635,2605,2635,2595,1265
20241024,115800,1284675165,2605,2585,2605,2585,3030
20241024,115700,1276817095,2570,2605,2605,2565,6393
20241024,115600,1260328945,2590,2645,2645,2570,22754
20241024,115500,1200786245,2645,2645,2645,2645,412
20241024,115400,1199696505,2660,2665,2665,2640,1512
20241024,115300,1195684475,2670,2650,2680,2650,987
20241024,115200,1193053345,2650,2680,2680,2650,491
20241024,115100,1191747960,2680,2665,2680,2655,422
20241024,115000,1190625415,2670,2675,2685,2670,530
20241024,114900,1189208505,2685,2680,2685,2670,2454
20241024,114800,1182630630,2680,2780,2780,2670,12913
20241024,114700,1147662865,2765,2625,2780,2620,18765
20241024,114600,1096811775,2620,2685,2690,2620,9090
20241024,114500,1072796285,2665,2625,2725,2620,19018
20241024,114400,1021943050,2630,2650,2650,2620,10889
20241024,114300,993361355,2650,2635,2670,2630,7825
20241024,114200,972653690,2620,2685,2685,2615,11081
20241024,114100,943478615,2685,2650,2700,2650,3476
20241024,114000,934166260,2645,2740,2745,2645,9453
20241024,113900,908807075,2740,2690,2800,2690,18664
20241024,113800,857140900,2690,2690,2730,2675,16004
20241024,113700,813933065,2685,2730,2760,2635,20963
20241024,113600,757072385,2750,2775,2800,2720,21700
20241024,113500,697204575,2775,2740,2900,2730,77696
20241024,113400,478301795,2745,2765,2855,2730,100122
20241024,113300,200144280,2645,2645,2645,2645,0
20241024,113200,200144280,2645,2645,2645,2645,0
20241024,113100,200144280,2645,2545,2655,2545,17082
20241024,113000,155705380,2550,2530,2550,2530,802
20241024,112900,153671750,2530,2545,2550,2520,1395
20241024,112800,150129765,2550,2550,2555,2550,158
20241024,112700,149726860,2555,2545,2555,2545,893
20241024,112600,147447035,2550,2550,2550,2545,513
20241024,112500,146139000,2545,2545,2555,2515,1131
20241024,112400,143263650,2550,2525,2550,2520,626
20241024,112300,141671290,2530,2515,2530,2515,990
20241024,112200,139180865,2515,2545,2550,2470,1367
20241024,112100,135743855,2545,2550,2565,2540,3757
20241024,112000,126160140,2550,2550,2550,2460,1864
20241024,111900,121424090,2555,2540,2555,2525,2929
20241024,111800,113983145,2540,2540,2565,2515,4314
20241024,111700,103017680,2540,2500,2565,2500,3521
20241024,111600,94037630,2500,2485,2505,2485,1047
20241024,111500,91420900,2485,2485,2485,2485,46
20241024,111400,91306590,2485,2480,2485,2480,42
20241024,111300,91202425,2480,2470,2480,2470,3682
20241024,111200,82107835,2470,2450,2470,2450,1935
20241024,111100,77350480,2445,2440,2445,2440,804
20241024,111000,75384710,2440,2440,2440,2440,0
20241024,110900,75384710,2440,2435,2440,2435,2
20241024,110800,75379835,2440,2440,2440,2440,2
20241024,110700,75374955,2440,2440,2440,2440,0
20241024,110600,75374955,2440,2430,2440,2415,92
20241024,110500,75152575,2430,2440,2440,2420,2982
20241024,110400,67926185,2445,2445,2445,2445,1
20241024,110300,67923740,2450,2450,2450,2450,0
20241024,110200,67923740,2450,2450,2450,2450,0
20241024,110100,67923740,2450,2450,2450,2450,0
20241024,110000,67923740,2450,2450,2450,2450,0
20241024,105900,67923740,2450,2450,2450,2450,1
20241024,105800,67921290,2435,2435,2435,2435,0
20241024,105700,67921290,2435,2445,2445,2435,6
20241024,105600,67906630,2430,2430,2430,2430,0
20241024,105500,67906630,2430,2430,2430,2430,0
20241024,105400,67906630,2430,2450,2450,2430,1640
20241024,105300,63906380,2455,2455,2455,2455,438
20241024,105200,62831090,2455,2455,2455,2455,0
20241024,105100,62831090,2455,2455,2455,2455,1
20241024,105000,62828635,2460,2460,2460,2460,0
20241024,104900,62828635,2460,2460,2460,2460,1
20241024,104800,62826175,2450,2450,2460,2450,46
20241024,104700,62713435,2450,2450,2450,2450,600
20241024,104600,61243435,2450,2450,2450,2450,0
20241024,104500,61243435,2450,2445,2450,2445,19
20241024,104400,61196890,2435,2435,2435,2435,0
20241024,104300,61196890,2435,2435,2435,2435,50
20241024,104200,61075140,2450,2430,2450,2430,307
20241024,104100,60329090,2430,2425,2430,2420,71
20241024,104000,60156925,2430,2430,2430,2430,2
20241024,103900,60152065,2430,2425,2430,2425,102
20241024,103800,59904705,2430,2430,2430,2430,0
20241024,103700,59904705,2430,2425,2430,2425,53
20241024,103600,59775920,2430,2430,2430,2430,10
20241024,103500,59751620,2430,2430,2430,2430,2
20241024,103400,59746760,2430,2430,2430,2430,239
20241024,103300,59165990,2430,2430,2430,2430,9
20241024,103200,59144120,2425,2430,2430,2425,3
20241024,103100,59136835,2430,2430,2430,2430,9
20241024,103000,59114965,2415,2415,2415,2415,87
20241024,102900,58904860,2415,2415,2415,2415,5
20241024,102800,58892785,2415,2415,2415,2415,4
20241024,102700,58883125,2405,2405,2405,2405,14
20241024,102600,58849455,2400,2395,2400,2395,230
20241024,102500,58297560,2395,2390,2395,2390,98
20241024,102400,58062865,2385,2385,2385,2385,0
20241024,102300,58062865,2385,2405,2405,2385,269
20241024,102200,57421235,2385,2385,2385,2385,100
20241024,102100,57182735,2415,2415,2415,2415,0
20241024,102000,57182735,2415,2390,2415,2390,227
20241024,101900,56639795,2395,2395,2395,2395,25
20241024,101800,56579920,2385,2385,2385,2385,0
20241024,101700,56579920,2385,2390,2390,2385,22
20241024,101600,56527375,2395,2395,2395,2395,113
20241024,101500,56256740,2395,2400,2400,2395,21
20241024,101400,56206345,2400,2430,2430,2400,235
20241024,101300,55639225,2430,2430,2430,2430,40
20241024,101200,55542025,2430,2420,2430,2420,79
20241024,101100,55350795,2420,2420,2420,2420,0
20241024,101000,55350795,2420,2420,2420,2420,0
20241024,100900,55350795,2420,2420,2420,2420,0
20241024,100800,55350795,2420,2420,2420,2420,7
20241024,100700,55333855,2410,2410,2410,2410,81
20241024,100600,55138645,2400,2400,2400,2400,0
20241024,100500,55138645,2400,2405,2405,2400,100
20241024,100400,54898300,2405,2405,2405,2405,0
20241024,100300,54898300,2405,2405,2405,2405,33
20241024,100200,54818935,2395,2395,2395,2395,0
20241024,100100,54818935,2395,2395,2395,2395,3
20241024,100000,54811750,2395,2395,2395,2395,0
20241024,095900,54811750,2395,2400,2400,2395,296
20241024,095800,54102665,2395,2395,2395,2395,870
20241024,095700,52019015,2395,2400,2400,2395,320
20241024,095600,51252055,2400,2400,2400,2400,6
20241024,095500,51237655,2405,2405,2405,2405,142
20241024,095400,50896145,2420,2420,2420,2420,676
20241024,095300,49260225,2420,2420,2420,2420,2
20241024,095200,49255385,2435,2435,2435,2435,0
20241024,095100,49255385,2435,2425,2435,2425,719
20241024,095000,47505190,2420,2445,2450,2420,4293
20241024,094900,37027805,2445,2445,2445,2445,2
20241024,094800,37022915,2450,2420,2450,2420,251
20241024,094700,36413175,2420,2410,2420,2410,529
20241024,094600,35133375,2395,2395,2395,2395,0
20241024,094500,35133375,2395,2395,2395,2395,0
20241024,094400,35133375,2395,2395,2395,2395,0
20241024,094300,35133375,2395,2380,2395,2380,1039
20241024,094200,32644985,2390,2390,2390,2390,100
20241024,094100,32405985,2390,2390,2390,2390,34
20241024,094000,32324725,2390,2390,2390,2390,3
20241024,093900,32317555,2380,2375,2380,2375,638
20241024,093800,30802115,2375,2375,2375,2375,0
20241024,093700,30802115,2375,2375,2375,2375,1
20241024,093600,30799740,2375,2375,2375,2375,0
20241024,093500,30799740,2375,2375,2375,2375,100
20241024,093400,30562240,2375,2375,2375,2375,10
20241024,093300,30538490,2375,2375,2375,2375,104
20241024,093200,30291490,2375,2375,2375,2375,130
20241024,093100,29982740,2375,2375,2375,2375,256
20241024,093000,29374740,2375,2375,2375,2375,2
20241024,092900,29369990,2375,2375,2375,2375,2
20241024,092800,29365240,2360,2360,2360,2360,324
20241024,092700,28600600,2360,2380,2380,2355,524
20241024,092600,27364135,2380,2380,2380,2380,5
20241024,092500,27352235,2370,2380,2380,2370,2
20241024,092400,27347485,2360,2375,2375,2360,300
20241024,092300,26638595,2380,2375,2380,2375,106
20241024,092200,26386840,2375,2370,2375,2370,10
20241024,092100,26363135,2375,2370,2375,2355,151
20241024,092000,26007325,2370,2370,2370,2370,1
20241024,091900,26004955,2375,2375,2375,2375,14
20241024,091800,25971705,2370,2370,2370,2370,101
20241024,091700,25732335,2355,2365,2370,2355,291
20241024,091600,25046950,2370,2370,2370,2370,336
20241024,091500,24250630,2380,2385,2385,2380,119
20241024,091400,23967335,2380,2380,2380,2380,0
20241024,091300,23967335,2380,2390,2390,2380,644
20241024,091200,22434345,2390,2405,2405,2390,1080
20241024,091100,19837435,2420,2420,2420,2420,0
20241024,091000,19837435,2420,2425,2425,2405,2070
20241024,090900,14835115,2430,2435,2435,2430,90
20241024,090800,14616200,2435,2435,2435,2435,0
20241024,090700,14616200,2435,2435,2435,2435,0
20241024,090600,14616200,2435,2435,2435,2435,5
20241024,090500,14604025,2435,2430,2435,2430,4
20241024,090400,14594295,2435,2435,2435,2430,4414
20241024,090300,3868090,2435,2425,2435,2425,433
20241024,090200,2816715,2425,2420,2430,2420,66
20241024,090100,2656935,2430,2415,2430,2410,12
20241024,090000,2627870,2430,2415,2430,2410,1089