KissMeData/318160/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,211800,2125467290,3390,3390,3390,3390,2748
20241022,211700,2125467290,3390,3390,3390,3390,0
20241022,211600,2125467290,3390,3390,3390,3390,0
20241022,211500,2125467290,3390,3390,3390,3390,0
20241022,211400,2125467290,3390,3390,3390,3390,0
20241022,211300,2125467290,3390,3390,3390,3390,0
20241022,211200,2125467290,3390,3390,3390,3390,0
20241022,211100,2125467290,3390,3390,3390,3390,0
20241022,211000,2125467290,3390,3390,3390,3390,0
20241022,210900,2125467290,3390,3390,3390,3390,0
20241022,210800,2125467290,3390,3390,3390,3390,0
20241022,210700,2125467290,3390,3390,3390,3390,0
20241022,210600,2125467290,3390,3390,3390,3390,0
20241022,210500,2125467290,3390,3390,3390,3390,0
20241022,210400,2125467290,3390,3390,3390,3390,0
20241022,210300,2125467290,3390,3390,3390,3390,0
20241022,210200,2125467290,3390,3390,3390,3390,0
20241022,210100,2125467290,3390,3390,3390,3390,0
20241022,210000,2125467290,3390,3390,3390,3390,0
20241022,205900,2125467290,3390,3390,3390,3390,0
20241022,205800,2125467290,3390,3390,3390,3390,0
20241022,205700,2125467290,3390,3390,3390,3390,0
20241022,205600,2125467290,3390,3390,3390,3390,0
20241022,205500,2125467290,3390,3390,3390,3390,0
20241022,205400,2125467290,3390,3390,3390,3390,0
20241022,205300,2125467290,3390,3390,3390,3390,0
20241022,205200,2125467290,3390,3390,3390,3390,0
20241022,205100,2125467290,3390,3390,3390,3390,0
20241022,205000,2125467290,3390,3390,3390,3390,0
20241022,204900,2125467290,3390,3390,3390,3390,0
20241022,204800,2125467290,3390,3390,3390,3390,2748
20241022,204700,2125467290,3390,3390,3390,3390,0
20241022,204600,2125467290,3390,3390,3390,3390,0
20241022,204500,2125467290,3390,3390,3390,3390,0
20241022,204400,2125467290,3390,3390,3390,3390,0
20241022,204300,2125467290,3390,3390,3390,3390,0
20241022,204200,2125467290,3390,3390,3390,3390,0
20241022,204100,2125467290,3390,3390,3390,3390,0
20241022,204000,2125467290,3390,3390,3390,3390,0
20241022,203900,2125467290,3390,3390,3390,3390,0
20241022,203800,2125467290,3390,3390,3390,3390,0
20241022,203700,2125467290,3390,3390,3390,3390,0
20241022,203600,2125467290,3390,3390,3390,3390,0
20241022,203500,2125467290,3390,3390,3390,3390,0
20241022,203400,2125467290,3390,3390,3390,3390,0
20241022,203300,2125467290,3390,3390,3390,3390,0
20241022,203200,2125467290,3390,3390,3390,3390,0
20241022,203100,2125467290,3390,3390,3390,3390,0
20241022,203000,2125467290,3390,3390,3390,3390,0
20241022,202900,2125467290,3390,3390,3390,3390,0
20241022,202800,2125467290,3390,3390,3390,3390,0
20241022,202700,2125467290,3390,3390,3390,3390,0
20241022,202600,2125467290,3390,3390,3390,3390,0
20241022,202500,2125467290,3390,3390,3390,3390,0
20241022,202400,2125467290,3390,3390,3390,3390,0
20241022,202300,2125467290,3390,3390,3390,3390,0
20241022,202200,2125467290,3390,3390,3390,3390,0
20241022,202100,2125467290,3390,3390,3390,3390,0
20241022,202000,2125467290,3390,3390,3390,3390,0
20241022,201900,2125467290,3390,3390,3390,3390,0
20241022,201800,2125467290,3390,3390,3390,3390,2748
20241022,201700,2125467290,3390,3390,3390,3390,0
20241022,201600,2125467290,3390,3390,3390,3390,0
20241022,201500,2125467290,3390,3390,3390,3390,0
20241022,201400,2125467290,3390,3390,3390,3390,0
20241022,201300,2125467290,3390,3390,3390,3390,0
20241022,201200,2125467290,3390,3390,3390,3390,0
20241022,201100,2125467290,3390,3390,3390,3390,0
20241022,201000,2125467290,3390,3390,3390,3390,0
20241022,200900,2125467290,3390,3390,3390,3390,0
20241022,200800,2125467290,3390,3390,3390,3390,0
20241022,200700,2125467290,3390,3390,3390,3390,0
20241022,200600,2125467290,3390,3390,3390,3390,0
20241022,200500,2125467290,3390,3390,3390,3390,0
20241022,200400,2125467290,3390,3390,3390,3390,0
20241022,200300,2125467290,3390,3390,3390,3390,0
20241022,200200,2125467290,3390,3390,3390,3390,0
20241022,200100,2125467290,3390,3390,3390,3390,0
20241022,200000,2125467290,3390,3390,3390,3390,0
20241022,195900,2125467290,3390,3390,3390,3390,0
20241022,195800,2125467290,3390,3390,3390,3390,0
20241022,195700,2125467290,3390,3390,3390,3390,0
20241022,195600,2125467290,3390,3390,3390,3390,0
20241022,195500,2125467290,3390,3390,3390,3390,0
20241022,195400,2125467290,3390,3390,3390,3390,0
20241022,195300,2125467290,3390,3390,3390,3390,0
20241022,195200,2125467290,3390,3390,3390,3390,0
20241022,195100,2125467290,3390,3390,3390,3390,0
20241022,195000,2125467290,3390,3390,3390,3390,0
20241022,194900,2125467290,3390,3390,3390,3390,0
20241022,194800,2125467290,3390,3390,3390,3390,2748
20241022,194700,2125467290,3390,3390,3390,3390,0
20241022,194600,2125467290,3390,3390,3390,3390,0
20241022,194500,2125467290,3390,3390,3390,3390,0
20241022,194400,2125467290,3390,3390,3390,3390,0
20241022,194300,2125467290,3390,3390,3390,3390,0
20241022,194200,2125467290,3390,3390,3390,3390,0
20241022,194100,2125467290,3390,3390,3390,3390,0
20241022,194000,2125467290,3390,3390,3390,3390,0
20241022,193900,2125467290,3390,3390,3390,3390,0
20241022,193800,2125467290,3390,3390,3390,3390,0
20241022,193700,2125467290,3390,3390,3390,3390,0
20241022,193600,2125467290,3390,3390,3390,3390,0
20241022,193500,2125467290,3390,3390,3390,3390,0
20241022,193400,2125467290,3390,3390,3390,3390,0
20241022,193300,2125467290,3390,3390,3390,3390,0
20241022,193200,2125467290,3390,3390,3390,3390,0
20241022,193100,2125467290,3390,3390,3390,3390,0
20241022,193000,2125467290,3390,3390,3390,3390,0
20241022,192900,2125467290,3390,3390,3390,3390,0
20241022,192800,2125467290,3390,3390,3390,3390,0
20241022,192700,2125467290,3390,3390,3390,3390,0
20241022,192600,2125467290,3390,3390,3390,3390,0
20241022,192500,2125467290,3390,3390,3390,3390,0
20241022,192400,2125467290,3390,3390,3390,3390,0
20241022,192300,2125467290,3390,3390,3390,3390,0
20241022,192200,2125467290,3390,3390,3390,3390,0
20241022,192100,2125467290,3390,3390,3390,3390,0
20241022,192000,2125467290,3390,3390,3390,3390,0
20241022,191900,2125467290,3390,3390,3390,3390,0
20241022,191800,2125467290,3390,3390,3390,3390,2748
20241022,191700,2125467290,3390,3390,3390,3390,0
20241022,191600,2125467290,3390,3390,3390,3390,0
20241022,191500,2125467290,3390,3390,3390,3390,0
20241022,191400,2125467290,3390,3390,3390,3390,0
20241022,191300,2125467290,3390,3390,3390,3390,0
20241022,191200,2125467290,3390,3390,3390,3390,0
20241022,191100,2125467290,3390,3390,3390,3390,0
20241022,191000,2125467290,3390,3390,3390,3390,0
20241022,190900,2125467290,3390,3390,3390,3390,0
20241022,190800,2125467290,3390,3390,3390,3390,0
20241022,190700,2125467290,3390,3390,3390,3390,0
20241022,190600,2125467290,3390,3390,3390,3390,0
20241022,190500,2125467290,3390,3390,3390,3390,0
20241022,190400,2125467290,3390,3390,3390,3390,0
20241022,190300,2125467290,3390,3390,3390,3390,0
20241022,190200,2125467290,3390,3390,3390,3390,0
20241022,190100,2125467290,3390,3390,3390,3390,0
20241022,190000,2125467290,3390,3390,3390,3390,0
20241022,185900,2125467290,3390,3390,3390,3390,0
20241022,185800,2125467290,3390,3390,3390,3390,0
20241022,185700,2125467290,3390,3390,3390,3390,0
20241022,185600,2125467290,3390,3390,3390,3390,0
20241022,185500,2125467290,3390,3390,3390,3390,0
20241022,185400,2125467290,3390,3390,3390,3390,0
20241022,185300,2125467290,3390,3390,3390,3390,0
20241022,185200,2125467290,3390,3390,3390,3390,0
20241022,185100,2125467290,3390,3390,3390,3390,0
20241022,185000,2125467290,3390,3390,3390,3390,0
20241022,184900,2125467290,3390,3390,3390,3390,0
20241022,184800,2125467290,3390,3390,3390,3390,2748
20241022,184700,2125467290,3390,3390,3390,3390,0
20241022,184600,2125467290,3390,3390,3390,3390,0
20241022,184500,2125467290,3390,3390,3390,3390,0
20241022,184400,2125467290,3390,3390,3390,3390,0
20241022,184300,2125467290,3390,3390,3390,3390,0
20241022,184200,2125467290,3390,3390,3390,3390,0
20241022,184100,2125467290,3390,3390,3390,3390,0
20241022,184000,2125467290,3390,3390,3390,3390,0
20241022,183900,2125467290,3390,3390,3390,3390,0
20241022,183800,2125467290,3390,3390,3390,3390,0
20241022,183700,2125467290,3390,3390,3390,3390,0
20241022,183600,2125467290,3390,3390,3390,3390,0
20241022,183500,2125467290,3390,3390,3390,3390,0
20241022,183400,2125467290,3390,3390,3390,3390,0
20241022,183300,2125467290,3390,3390,3390,3390,0
20241022,183200,2125467290,3390,3390,3390,3390,0
20241022,183100,2125467290,3390,3390,3390,3390,0
20241022,183000,2125467290,3390,3390,3390,3390,0
20241022,182900,2125467290,3390,3390,3390,3390,0
20241022,182800,2125467290,3390,3390,3390,3390,0
20241022,182700,2125467290,3390,3390,3390,3390,0
20241022,182600,2125467290,3390,3390,3390,3390,0
20241022,182500,2125467290,3390,3390,3390,3390,0
20241022,182400,2125467290,3390,3390,3390,3390,0
20241022,182300,2125467290,3390,3390,3390,3390,0
20241022,182200,2125467290,3390,3390,3390,3390,0
20241022,182100,2125467290,3390,3390,3390,3390,0
20241022,182000,2125467290,3390,3390,3390,3390,0
20241022,181900,2125467290,3390,3390,3390,3390,0
20241022,181800,2125467290,3390,3390,3390,3390,2748
20241022,181700,2125467290,3390,3390,3390,3390,0
20241022,181600,2125467290,3390,3390,3390,3390,0
20241022,181500,2125467290,3390,3390,3390,3390,0
20241022,181400,2125467290,3390,3390,3390,3390,0
20241022,181300,2125467290,3390,3390,3390,3390,0
20241022,181200,2125467290,3390,3390,3390,3390,0
20241022,181100,2125467290,3390,3390,3390,3390,0
20241022,181000,2125467290,3390,3390,3390,3390,0
20241022,180900,2125467290,3390,3390,3390,3390,0
20241022,180800,2125467290,3390,3390,3390,3390,0
20241022,180700,2125467290,3390,3390,3390,3390,0
20241022,180600,2125467290,3390,3390,3390,3390,0
20241022,180500,2125467290,3390,3390,3390,3390,0
20241022,180400,2125467290,3390,3390,3390,3390,0
20241022,180300,2125467290,3390,3390,3390,3390,0
20241022,180200,2125467290,3390,3390,3390,3390,0
20241022,180100,2125467290,3390,3390,3390,3390,0
20241022,180000,2125467290,3390,3390,3390,3390,0
20241022,175900,2125467290,3390,3390,3390,3390,0
20241022,175800,2125467290,3390,3390,3390,3390,0
20241022,175700,2125467290,3390,3390,3390,3390,0
20241022,175600,2125467290,3390,3390,3390,3390,0
20241022,175500,2125467290,3390,3390,3390,3390,0
20241022,175400,2125467290,3390,3390,3390,3390,0
20241022,175300,2125467290,3390,3390,3390,3390,0
20241022,175200,2125467290,3390,3390,3390,3390,0
20241022,175100,2125467290,3390,3390,3390,3390,0
20241022,175000,2125467290,3390,3390,3390,3390,0
20241022,174900,2125467290,3390,3390,3390,3390,0
20241022,174800,2125467290,3390,3390,3390,3390,2748
20241022,174700,2125467290,3390,3390,3390,3390,0
20241022,174600,2125467290,3390,3390,3390,3390,0
20241022,174500,2125467290,3390,3390,3390,3390,0
20241022,174400,2125467290,3390,3390,3390,3390,0
20241022,174300,2125467290,3390,3390,3390,3390,0
20241022,174200,2125467290,3390,3390,3390,3390,0
20241022,174100,2125467290,3390,3390,3390,3390,0
20241022,174000,2125467290,3390,3390,3390,3390,0
20241022,173900,2125467290,3390,3390,3390,3390,0
20241022,173800,2125467290,3390,3390,3390,3390,0
20241022,173700,2125467290,3390,3390,3390,3390,0
20241022,173600,2125467290,3390,3390,3390,3390,0
20241022,173500,2125467290,3390,3390,3390,3390,0
20241022,173400,2125467290,3390,3390,3390,3390,0
20241022,173300,2125467290,3390,3390,3390,3390,0
20241022,173200,2125467290,3390,3390,3390,3390,0
20241022,173100,2125467290,3390,3390,3390,3390,0
20241022,173000,2125467290,3390,3390,3390,3390,0
20241022,172900,2125467290,3390,3390,3390,3390,0
20241022,172800,2125467290,3390,3390,3390,3390,0
20241022,172700,2125467290,3390,3390,3390,3390,0
20241022,172600,2125467290,3390,3390,3390,3390,0
20241022,172500,2125467290,3390,3390,3390,3390,0
20241022,172400,2125467290,3390,3390,3390,3390,0
20241022,172300,2125467290,3390,3390,3390,3390,0
20241022,172200,2125467290,3390,3390,3390,3390,0
20241022,172100,2125467290,3390,3390,3390,3390,0
20241022,172000,2125467290,3390,3390,3390,3390,0
20241022,171900,2125467290,3390,3390,3390,3390,0
20241022,171800,2125467290,3390,3390,3390,3390,2748
20241022,171700,2125467290,3390,3390,3390,3390,0
20241022,171600,2125467290,3390,3390,3390,3390,0
20241022,171500,2125467290,3390,3390,3390,3390,0
20241022,171400,2125467290,3390,3390,3390,3390,0
20241022,171300,2125467290,3390,3390,3390,3390,0
20241022,171200,2125467290,3390,3390,3390,3390,0
20241022,171100,2125467290,3390,3390,3390,3390,0
20241022,171000,2125467290,3390,3390,3390,3390,0
20241022,170900,2125467290,3390,3390,3390,3390,0
20241022,170800,2125467290,3390,3390,3390,3390,0
20241022,170700,2125467290,3390,3390,3390,3390,0
20241022,170600,2125467290,3390,3390,3390,3390,0
20241022,170500,2125467290,3390,3390,3390,3390,0
20241022,170400,2125467290,3390,3390,3390,3390,0
20241022,170300,2125467290,3390,3390,3390,3390,0
20241022,170200,2125467290,3390,3390,3390,3390,0
20241022,170100,2125467290,3390,3390,3390,3390,0
20241022,170000,2125467290,3390,3390,3390,3390,0
20241022,165900,2125467290,3390,3390,3390,3390,0
20241022,165800,2125467290,3390,3390,3390,3390,0
20241022,165700,2125467290,3390,3390,3390,3390,0
20241022,165600,2125467290,3390,3390,3390,3390,0
20241022,165500,2125467290,3390,3390,3390,3390,0
20241022,165400,2125467290,3390,3390,3390,3390,0
20241022,165300,2125467290,3390,3390,3390,3390,0
20241022,165200,2125467290,3390,3390,3390,3390,0
20241022,165100,2125467290,3390,3390,3390,3390,0
20241022,165000,2125467290,3390,3390,3390,3390,0
20241022,164900,2125467290,3390,3390,3390,3390,0
20241022,164800,2125467290,3390,3390,3390,3390,2748
20241022,164700,2125467290,3390,3390,3390,3390,0
20241022,164600,2125467290,3390,3390,3390,3390,0
20241022,164500,2125467290,3390,3390,3390,3390,0
20241022,164400,2125467290,3390,3390,3390,3390,0
20241022,164300,2125467290,3390,3390,3390,3390,0
20241022,164200,2125467290,3390,3390,3390,3390,0
20241022,164100,2125467290,3390,3390,3390,3390,0
20241022,164000,2125467290,3390,3390,3390,3390,0
20241022,163900,2125467290,3390,3390,3390,3390,0
20241022,163800,2125467290,3390,3390,3390,3390,0
20241022,163700,2125467290,3390,3390,3390,3390,0
20241022,163600,2125467290,3390,3390,3390,3390,0
20241022,163500,2125467290,3390,3390,3390,3390,0
20241022,163400,2125467290,3390,3390,3390,3390,0
20241022,163300,2125467290,3390,3390,3390,3390,0
20241022,163200,2125467290,3390,3390,3390,3390,0
20241022,163100,2125467290,3390,3390,3390,3390,0
20241022,163000,2125467290,3390,3390,3390,3390,0
20241022,162900,2125467290,3390,3390,3390,3390,0
20241022,162800,2125467290,3390,3390,3390,3390,0
20241022,162700,2125467290,3390,3390,3390,3390,0
20241022,162600,2125467290,3390,3390,3390,3390,0
20241022,162500,2125467290,3390,3390,3390,3390,0
20241022,162400,2125467290,3390,3390,3390,3390,0
20241022,162300,2125467290,3390,3390,3390,3390,0
20241022,162200,2125467290,3390,3390,3390,3390,0
20241022,162100,2125467290,3390,3390,3390,3390,0
20241022,162000,2125467290,3390,3390,3390,3390,0
20241022,161900,2125467290,3390,3390,3390,3390,0
20241022,161800,2125467290,3390,3390,3390,3390,2748
20241022,161700,2125467290,3390,3390,3390,3390,0
20241022,161600,2125467290,3390,3390,3390,3390,0
20241022,161500,2125467290,3390,3390,3390,3390,0
20241022,161400,2125467290,3390,3390,3390,3390,0
20241022,161300,2125467290,3390,3390,3390,3390,0
20241022,161200,2125467290,3390,3390,3390,3390,0
20241022,161100,2125467290,3390,3390,3390,3390,0
20241022,161000,2125467290,3390,3390,3390,3390,0
20241022,160900,2125467290,3390,3390,3390,3390,0
20241022,160800,2125467290,3390,3390,3390,3390,0
20241022,160700,2125467290,3390,3390,3390,3390,0
20241022,160600,2125467290,3390,3390,3390,3390,0
20241022,160500,2125467290,3390,3390,3390,3390,0
20241022,160400,2125467290,3390,3390,3390,3390,0
20241022,160300,2125467290,3390,3390,3390,3390,0
20241022,160200,2125467290,3390,3390,3390,3390,0
20241022,160100,2125467290,3390,3390,3390,3390,0
20241022,160000,2125467290,3390,3390,3390,3390,0
20241022,155900,2125467290,3390,3390,3390,3390,0
20241022,155800,2125467290,3390,3390,3390,3390,0
20241022,155700,2125467290,3390,3390,3390,3390,0
20241022,155600,2125467290,3390,3390,3390,3390,0
20241022,155500,2125467290,3390,3390,3390,3390,0
20241022,155400,2125467290,3390,3390,3390,3390,0
20241022,155300,2125467290,3390,3390,3390,3390,0
20241022,155200,2125467290,3390,3390,3390,3390,0
20241022,155100,2125467290,3390,3390,3390,3390,0
20241022,155000,2125467290,3390,3390,3390,3390,0
20241022,154900,2125467290,3390,3390,3390,3390,0
20241022,154800,2125467290,3390,3390,3390,3390,2748
20241022,154700,2125467290,3390,3390,3390,3390,0
20241022,154600,2125467290,3390,3390,3390,3390,0
20241022,154500,2125467290,3390,3390,3390,3390,0
20241022,154400,2125467290,3390,3390,3390,3390,0
20241022,154300,2125467290,3390,3390,3390,3390,0
20241022,154200,2125467290,3390,3390,3390,3390,0
20241022,154100,2125467290,3390,3390,3390,3390,0
20241022,154000,2125467290,3390,3390,3390,3390,0
20241022,153900,2125467290,3390,3390,3390,3390,0
20241022,153800,2125467290,3390,3390,3390,3390,0
20241022,153700,2125467290,3390,3390,3390,3390,0
20241022,153600,2125467290,3390,3390,3390,3390,0
20241022,153500,2125467290,3390,3390,3390,3390,0
20241022,153400,2125467290,3390,3390,3390,3390,0
20241022,153300,2125467290,3390,3390,3390,3390,0
20241022,153200,2125467290,3390,3390,3390,3390,0
20241022,153100,2125467290,3390,3390,3390,3390,0
20241022,153000,2125467290,3390,3390,3390,3390,2748
20241022,152900,2116151570,3360,3360,3360,3360,0
20241022,152800,2116151570,3360,3360,3360,3360,0
20241022,152700,2116151570,3360,3360,3360,3360,0
20241022,152600,2116151570,3360,3360,3360,3360,0
20241022,152500,2116151570,3360,3360,3360,3360,0
20241022,152400,2116151570,3360,3360,3360,3360,0
20241022,152300,2116151570,3360,3360,3360,3360,0
20241022,152200,2116151570,3360,3360,3360,3360,0
20241022,152100,2116151570,3360,3360,3360,3360,0
20241022,152000,2116151570,3360,3360,3360,3360,0
20241022,151900,2116151570,3360,3355,3360,3355,22
20241022,151800,2116077755,3355,3360,3360,3355,13
20241022,151700,2116034135,3355,3355,3355,3355,0
20241022,151600,2116034135,3355,3355,3355,3355,1494
20241022,151500,2111021765,3360,3370,3370,3360,455
20241022,151400,2109489025,3360,3360,3360,3355,960
20241022,151300,2106266775,3355,3365,3365,3355,2849
20241022,151200,2096700330,3370,3370,3370,3370,0
20241022,151100,2096700330,3370,3365,3370,3365,2
20241022,151000,2096693595,3365,3365,3365,3365,166
20241022,150900,2096135005,3365,3370,3370,3365,1901
20241022,150800,2089733060,3370,3370,3370,3370,0
20241022,150700,2089733060,3370,3370,3370,3370,0
20241022,150600,2089733060,3370,3370,3370,3370,1
20241022,150500,2089729690,3370,3370,3370,3370,55
20241022,150400,2089544340,3375,3370,3375,3370,157
20241022,150300,2089014765,3375,3375,3375,3375,1
20241022,150200,2089011390,3370,3370,3370,3370,0
20241022,150100,2089011390,3370,3370,3370,3370,93
20241022,150000,2088697980,3375,3375,3375,3375,64
20241022,145900,2088481980,3370,3370,3370,3370,0
20241022,145800,2088481980,3370,3365,3370,3365,151
20241022,145700,2087973360,3365,3370,3370,3365,372
20241022,145600,2086719725,3370,3370,3370,3370,0
20241022,145500,2086719725,3370,3370,3370,3370,1
20241022,145400,2086716355,3370,3370,3370,3370,1
20241022,145300,2086712985,3365,3365,3365,3365,451
20241022,145200,2085195370,3370,3370,3370,3370,103
20241022,145100,2084848260,3370,3370,3370,3370,300
20241022,145000,2083837260,3370,3370,3370,3370,0
20241022,144900,2083837260,3370,3370,3370,3370,119
20241022,144800,2083436230,3365,3390,3390,3365,453
20241022,144700,2081907770,3380,3380,3380,3380,18
20241022,144600,2081846930,3380,3380,3380,3380,5
20241022,144500,2081830030,3390,3385,3390,3385,26
20241022,144400,2081741910,3375,3375,3375,3375,129
20241022,144300,2081306535,3385,3385,3385,3385,1
20241022,144200,2081303150,3370,3370,3370,3370,0
20241022,144100,2081303150,3370,3375,3375,3370,60
20241022,144000,2081100940,3370,3370,3370,3370,0
20241022,143900,2081100940,3370,3370,3370,3370,299
20241022,143800,2080093310,3370,3370,3385,3370,232
20241022,143700,2079311455,3370,3380,3380,3370,710
20241022,143600,2076917000,3385,3385,3385,3385,0
20241022,143500,2076917000,3385,3385,3385,3385,0
20241022,143400,2076917000,3385,3385,3385,3385,180
20241022,143300,2076307700,3385,3385,3385,3385,0
20241022,143200,2076307700,3385,3385,3385,3385,0
20241022,143100,2076307700,3385,3380,3385,3375,561
20241022,143000,2074413420,3380,3385,3385,3380,162
20241022,142900,2073865285,3385,3385,3385,3385,0
20241022,142800,2073865285,3385,3385,3385,3385,131
20241022,142700,2073421850,3380,3385,3385,3380,51
20241022,142600,2073249270,3385,3385,3385,3385,31
20241022,142500,2073144335,3385,3385,3385,3385,36
20241022,142400,2073022475,3380,3380,3380,3380,0
20241022,142300,2073022475,3380,3380,3380,3380,0
20241022,142200,2073022475,3380,3380,3380,3380,0
20241022,142100,2073022475,3380,3380,3380,3380,0
20241022,142000,2073022475,3380,3380,3380,3380,4
20241022,141900,2073008955,3380,3380,3380,3380,0
20241022,141800,2073008955,3380,3380,3380,3380,0
20241022,141700,2073008955,3380,3380,3380,3380,0
20241022,141600,2073008955,3380,3380,3380,3380,0
20241022,141500,2073008955,3380,3380,3380,3380,4
20241022,141400,2072995435,3380,3385,3385,3380,443
20241022,141300,2071496085,3385,3385,3385,3385,29
20241022,141200,2071397920,3385,3385,3385,3385,380
20241022,141100,2070111620,3390,3390,3390,3390,310
20241022,141000,2069060720,3390,3390,3390,3390,7
20241022,140900,2069036990,3380,3380,3380,3380,0
20241022,140800,2069036990,3380,3380,3380,3380,0
20241022,140700,2069036990,3380,3380,3380,3380,295
20241022,140600,2068039890,3385,3385,3385,3385,240
20241022,140500,2067227490,3390,3390,3390,3390,29
20241022,140400,2067129180,3385,3385,3385,3385,0
20241022,140300,2067129180,3385,3385,3385,3385,48
20241022,140200,2066966700,3410,3410,3410,3410,2
20241022,140100,2066959880,3410,3410,3410,3410,1
20241022,140000,2066956470,3405,3405,3405,3405,499
20241022,135900,2065257375,3405,3405,3405,3405,509
20241022,135800,2063524230,3405,3405,3405,3405,0
20241022,135700,2063524230,3405,3405,3405,3405,0
20241022,135600,2063524230,3405,3405,3405,3405,29
20241022,135500,2063425485,3385,3385,3385,3385,1
20241022,135400,2063422100,3380,3380,3380,3380,0
20241022,135300,2063422100,3380,3380,3380,3380,0
20241022,135200,2063422100,3380,3380,3380,3380,0
20241022,135100,2063422100,3380,3380,3380,3380,0
20241022,135000,2063422100,3380,3380,3380,3380,1
20241022,134900,2063418720,3375,3375,3375,3375,0
20241022,134800,2063418720,3375,3395,3395,3375,528
20241022,134700,2061631740,3390,3390,3390,3390,136
20241022,134600,2061170700,3395,3395,3395,3395,106
20241022,134500,2060810830,3395,3400,3400,3390,203
20241022,134400,2060121470,3405,3405,3405,3405,0
20241022,134300,2060121470,3405,3405,3405,3405,8
20241022,134200,2060094230,3405,3405,3405,3405,30
20241022,134100,2059992080,3410,3410,3410,3410,10
20241022,134000,2059957980,3410,3405,3410,3405,10
20241022,133900,2059923910,3400,3400,3400,3400,432
20241022,133800,2058455110,3410,3410,3410,3410,0
20241022,133700,2058455110,3410,3410,3410,3410,14
20241022,133600,2058407370,3400,3400,3400,3400,10
20241022,133500,2058373370,3400,3400,3400,3400,196
20241022,133400,2057706970,3400,3400,3400,3400,1
20241022,133300,2057703570,3410,3410,3410,3410,0
20241022,133200,2057703570,3410,3410,3410,3410,0
20241022,133100,2057703570,3410,3410,3410,3410,5
20241022,133000,2057686520,3410,3410,3410,3410,0
20241022,132900,2057686520,3410,3410,3410,3410,0
20241022,132800,2057686520,3410,3410,3410,3410,0
20241022,132700,2057686520,3410,3410,3410,3410,33
20241022,132600,2057573990,3400,3400,3400,3400,300
20241022,132500,2056553990,3410,3410,3410,3410,0
20241022,132400,2056553990,3410,3410,3410,3410,0
20241022,132300,2056553990,3410,3410,3410,3410,0
20241022,132200,2056553990,3410,3410,3410,3410,0
20241022,132100,2056553990,3410,3410,3410,3410,0
20241022,132000,2056553990,3410,3410,3410,3410,0
20241022,131900,2056553990,3410,3410,3410,3410,0
20241022,131800,2056553990,3410,3410,3410,3410,0
20241022,131700,2056553990,3410,3410,3410,3410,0
20241022,131600,2056553990,3410,3410,3410,3410,0
20241022,131500,2056553990,3410,3410,3410,3410,0
20241022,131400,2056553990,3410,3400,3410,3400,4
20241022,131300,2056540365,3385,3385,3385,3385,376
20241022,131200,2055267605,3375,3375,3375,3375,27
20241022,131100,2055176480,3370,3370,3370,3370,187
20241022,131000,2054546290,3385,3380,3385,3380,1021
20241022,130900,2051090690,3380,3380,3380,3380,1
20241022,130800,2051087310,3365,3365,3365,3365,142
20241022,130700,2050609480,3365,3365,3365,3365,54
20241022,130600,2050427770,3370,3370,3370,3370,54
20241022,130500,2050245790,3370,3370,3370,3370,30
20241022,130400,2050144690,3370,3370,3370,3370,166
20241022,130300,2049585270,3370,3370,3370,3370,0
20241022,130200,2049585270,3370,3370,3370,3370,0
20241022,130100,2049585270,3370,3370,3370,3370,0
20241022,130000,2049585270,3370,3370,3370,3370,0
20241022,125900,2049585270,3370,3375,3375,3370,127
20241022,125800,2049157210,3370,3370,3370,3370,3
20241022,125700,2049147100,3370,3370,3370,3370,106
20241022,125600,2048789880,3370,3370,3370,3370,151
20241022,125500,2048281010,3370,3375,3375,3370,1096
20241022,125400,2044585635,3375,3375,3375,3375,0
20241022,125300,2044585635,3375,3375,3375,3375,54
20241022,125200,2044403385,3395,3395,3395,3395,0
20241022,125100,2044403385,3395,3395,3395,3395,0
20241022,125000,2044403385,3395,3395,3395,3395,3
20241022,124900,2044393200,3395,3395,3395,3395,0
20241022,124800,2044393200,3395,3395,3395,3395,0
20241022,124700,2044393200,3395,3375,3395,3375,504
20241022,124600,2042692120,3380,3380,3380,3380,2
20241022,124500,2042685360,3380,3380,3380,3380,0
20241022,124400,2042685360,3380,3380,3380,3380,144
20241022,124300,2042198640,3395,3395,3395,3395,4
20241022,124200,2042185060,3375,3380,3380,3375,568
20241022,124100,2040266085,3385,3385,3385,3385,0
20241022,124000,2040266085,3385,3390,3390,3385,971
20241022,123900,2036977070,3400,3400,3400,3400,0
20241022,123800,2036977070,3400,3400,3400,3400,868
20241022,123700,2034025870,3400,3400,3400,3400,0
20241022,123600,2034025870,3400,3400,3400,3400,0
20241022,123500,2034025870,3400,3400,3400,3400,1547
20241022,123400,2028766070,3400,3400,3400,3400,312
20241022,123300,2027705270,3400,3400,3400,3400,400
20241022,123200,2026345270,3400,3415,3415,3400,4002
20241022,123100,2012732000,3415,3415,3415,3415,3
20241022,123000,2012721755,3415,3415,3415,3415,1
20241022,122900,2012718340,3415,3415,3415,3415,2
20241022,122800,2012711510,3415,3420,3420,3415,162
20241022,122700,2012157550,3420,3420,3420,3420,207
20241022,122600,2011449610,3420,3420,3420,3420,535
20241022,122500,2009619910,3420,3420,3420,3420,1
20241022,122400,2009616490,3425,3425,3425,3425,5
20241022,122300,2009599365,3420,3420,3420,3420,0
20241022,122200,2009599365,3420,3420,3420,3420,32
20241022,122100,2009489925,3425,3425,3425,3425,126
20241022,122000,2009058375,3425,3425,3425,3425,20
20241022,121900,2008989875,3425,3425,3425,3425,44
20241022,121800,2008839175,3435,3435,3435,3435,0
20241022,121700,2008839175,3435,3435,3435,3435,1
20241022,121600,2008835740,3430,3430,3430,3430,10
20241022,121500,2008801440,3430,3430,3430,3430,9
20241022,121400,2008770570,3420,3420,3420,3420,0
20241022,121300,2008770570,3420,3425,3425,3420,229
20241022,121200,2007987035,3420,3420,3420,3420,0
20241022,121100,2007987035,3420,3420,3420,3420,140
20241022,121000,2007508235,3415,3420,3420,3415,20
20241022,120900,2007439925,3415,3435,3435,3415,669
20241022,120800,2005151550,3435,3435,3435,3435,31
20241022,120700,2005045065,3435,3440,3440,3435,264
20241022,120600,2004137975,3440,3445,3445,3440,435
20241022,120500,2002641225,3455,3455,3455,3455,1
20241022,120400,2002637770,3455,3450,3455,3445,1121
20241022,120300,1998765220,3450,3450,3450,3450,41
20241022,120200,1998623770,3440,3440,3445,3440,100
20241022,120100,1998279520,3435,3435,3435,3435,0
20241022,120000,1998279520,3435,3455,3455,3435,79
20241022,115900,1998007955,3430,3430,3430,3430,127
20241022,115800,1997572345,3430,3430,3430,3430,2873
20241022,115700,1987717955,3425,3425,3425,3410,245
20241022,115600,1986880315,3410,3425,3425,3410,494
20241022,115500,1985190960,3415,3415,3415,3415,143
20241022,115400,1984702615,3415,3415,3415,3415,27
20241022,115300,1984610410,3425,3425,3425,3420,109
20241022,115200,1984237615,3425,3415,3425,3415,99
20241022,115100,1983899490,3405,3405,3405,3405,142
20241022,115000,1983415980,3405,3410,3410,3405,98
20241022,114900,1983082000,3410,3430,3430,3410,2479
20241022,114800,1974595170,3430,3455,3455,3430,1688
20241022,114700,1968797115,3460,3450,3460,3435,1229
20241022,114600,1964568995,3455,3460,3460,3455,403
20241022,114500,1963176130,3490,3510,3520,3455,1076
20241022,114400,1959416645,3470,3435,3500,3435,2685
20241022,114300,1950102430,3430,3420,3430,3420,1061
20241022,114200,1946467380,3400,3400,3400,3400,861
20241022,114100,1943539980,3390,3390,3390,3390,108
20241022,114000,1943173860,3390,3390,3390,3390,98
20241022,113900,1942841640,3380,3380,3380,3380,0
20241022,113800,1942841640,3380,3385,3385,3380,286
20241022,113700,1941873600,3385,3385,3385,3375,147
20241022,113600,1941377035,3385,3375,3385,3370,1609
20241022,113500,1935954120,3375,3375,3375,3375,732
20241022,113400,1933483620,3375,3380,3390,3375,2027
20241022,113300,1926633070,3390,3345,3390,3345,2202
20241022,113200,1919246785,3330,3330,3330,3330,437
20241022,113100,1917791575,3315,3315,3315,3315,0
20241022,113000,1917791575,3315,3325,3330,3315,271
20241022,112900,1916892140,3305,3305,3305,3305,0
20241022,112800,1916892140,3305,3305,3305,3305,0
20241022,112700,1916892140,3305,3300,3305,3300,6039
20241022,112600,1896963435,3300,3315,3325,3300,4693
20241022,112500,1881442510,3315,3315,3315,3315,15
20241022,112400,1881392785,3325,3325,3325,3325,0
20241022,112300,1881392785,3325,3320,3325,3320,21
20241022,112200,1881323060,3325,3320,3325,3320,55
20241022,112100,1881140450,3320,3320,3320,3320,59
20241022,112000,1880944570,3320,3320,3320,3320,100
20241022,111900,1880612570,3305,3305,3305,3305,0
20241022,111800,1880612570,3305,3320,3330,3305,302
20241022,111700,1879608295,3320,3320,3320,3320,61
20241022,111600,1879405775,3320,3320,3320,3320,29
20241022,111500,1879309495,3325,3305,3330,3300,2397
20241022,111400,1871392455,3310,3305,3330,3300,1604
20241022,111300,1866092950,3305,3330,3330,3305,569
20241022,111200,1864212125,3330,3330,3330,3305,1071
20241022,111100,1860667715,3330,3330,3330,3330,2
20241022,111000,1860661055,3315,3315,3315,3315,0
20241022,110900,1860661055,3315,3315,3315,3315,10
20241022,110800,1860627905,3315,3315,3315,3315,0
20241022,110700,1860627905,3315,3325,3325,3310,1028
20241022,110600,1857214155,3335,3335,3335,3335,0
20241022,110500,1857214155,3335,3330,3335,3320,622
20241022,110400,1855146620,3335,3330,3335,3330,556
20241022,110300,1853295135,3330,3340,3340,3330,559
20241022,110200,1851433005,3340,3340,3340,3340,4
20241022,110100,1851419645,3340,3340,3340,3340,1
20241022,110000,1851416305,3330,3335,3335,3330,347
20241022,105900,1850260085,3335,3335,3335,3335,8
20241022,105800,1850233405,3345,3345,3345,3345,0
20241022,105700,1850233405,3345,3345,3345,3345,0
20241022,105600,1850233405,3345,3335,3345,3330,1334
20241022,105500,1845789555,3330,3335,3335,3330,257
20241022,105400,1844932470,3340,3345,3345,3340,305
20241022,105300,1843912765,3340,3340,3340,3335,225
20241022,105200,1843161530,3340,3340,3340,3340,39
20241022,105100,1843031270,3340,3340,3340,3340,150
20241022,105000,1842530270,3340,3340,3340,3340,100
20241022,104900,1842196270,3340,3350,3350,3340,70
20241022,104800,1841962270,3340,3340,3340,3340,78
20241022,104700,1841701750,3345,3345,3345,3345,305
20241022,104600,1840681525,3345,3350,3350,3345,180
20241022,104500,1840079275,3350,3350,3350,3350,61
20241022,104400,1839874925,3350,3340,3350,3340,2
20241022,104300,1839868235,3350,3350,3350,3350,1
20241022,104200,1839864885,3335,3335,3335,3335,142
20241022,104100,1839391315,3325,3330,3330,3325,1002
20241022,104000,1836059170,3330,3340,3340,3330,2719
20241022,103900,1826996840,3335,3345,3345,3335,80
20241022,103800,1826729690,3345,3355,3355,3345,302
20241022,103700,1825718780,3350,3360,3360,3350,82
20241022,103600,1825444070,3350,3350,3350,3350,60
20241022,103500,1825243070,3360,3355,3360,3355,10
20241022,103400,1825209480,3355,3355,3355,3345,52
20241022,103300,1825035310,3360,3360,3360,3360,8
20241022,103200,1825008430,3360,3360,3360,3360,0
20241022,103100,1825008430,3360,3330,3360,3330,2338
20241022,103000,1817188540,3320,3325,3325,3320,3049
20241022,102900,1807063570,3330,3320,3330,3320,51
20241022,102800,1806894240,3330,3330,3330,3330,250
20241022,102700,1806061740,3320,3320,3320,3320,634
20241022,102600,1803956860,3315,3345,3345,3305,7013
20241022,102500,1780702705,3345,3370,3370,3310,5065
20241022,102400,1763808840,3375,3375,3375,3375,80
20241022,102300,1763538840,3385,3385,3385,3385,71
20241022,102200,1763298505,3385,3385,3385,3385,80
20241022,102100,1763027705,3385,3385,3385,3385,86
20241022,102000,1762736595,3385,3385,3385,3385,16
20241022,101900,1762682435,3385,3380,3385,3380,21
20241022,101800,1762611390,3370,3370,3370,3370,207
20241022,101700,1761913800,3370,3370,3370,3370,102
20241022,101600,1761570060,3385,3375,3385,3370,419
20241022,101500,1760157355,3390,3390,3390,3390,0
20241022,101400,1760157355,3390,3390,3390,3390,1
20241022,101300,1760153965,3370,3370,3370,3370,104
20241022,101200,1759803485,3390,3370,3390,3365,659
20241022,101100,1757581025,3370,3345,3370,3345,1350
20241022,101000,1753041385,3355,3355,3355,3355,298
20241022,100900,1752041595,3355,3335,3355,3335,22
20241022,100800,1751967985,3330,3335,3335,3330,158
20241022,100700,1751441835,3330,3330,3330,3330,265
20241022,100600,1750559385,3325,3325,3325,3325,924
20241022,100500,1747487085,3315,3315,3315,3315,284
20241022,100400,1746545625,3315,3315,3315,3315,0
20241022,100300,1746545625,3315,3315,3315,3315,762
20241022,100200,1744019595,3325,3325,3325,3315,2222
20241022,100100,1736640925,3325,3330,3330,3325,2082
20241022,100000,1729707975,3330,3325,3330,3325,329
20241022,095900,1728613905,3320,3330,3345,3320,870
20241022,095800,1725721125,3330,3325,3335,3325,788
20241022,095700,1723097525,3325,3330,3330,3325,51
20241022,095600,1722927945,3330,3330,3330,3325,1095
20241022,095500,1719281665,3330,3350,3350,3330,1988
20241022,095400,1712654315,3360,3360,3360,3360,384
20241022,095300,1711364075,3360,3360,3360,3360,6
20241022,095200,1711343915,3360,3370,3370,3360,284
20241022,095100,1710389550,3365,3365,3365,3365,3
20241022,095000,1710379455,3365,3370,3370,3365,76
20241022,094900,1710123635,3370,3370,3370,3370,30
20241022,094800,1710022535,3370,3360,3370,3360,333
20241022,094700,1708903040,3365,3370,3370,3365,43
20241022,094600,1708758335,3370,3370,3370,3370,1
20241022,094500,1708754965,3370,3370,3370,3370,10
20241022,094400,1708721265,3370,3375,3375,3370,876
20241022,094300,1705768640,3370,3380,3380,3370,1546
20241022,094200,1700558080,3375,3380,3385,3375,1244
20241022,094100,1696359030,3380,3380,3385,3380,991
20241022,094000,1693009435,3385,3375,3390,3375,668
20241022,093900,1690754855,3390,3375,3390,3375,1138
20241022,093800,1686911240,3390,3400,3405,3375,858
20241022,093700,1684008115,3400,3400,3405,3380,30
20241022,093600,1683906005,3405,3400,3405,3395,634
20241022,093500,1681750540,3400,3405,3405,3375,633
20241022,093400,1679610930,3405,3400,3405,3395,1382
20241022,093300,1674910435,3400,3380,3400,3380,100
20241022,093200,1674570470,3380,3415,3415,3380,683
20241022,093100,1672258120,3415,3390,3425,3390,3927
20241022,093000,1658867665,3395,3360,3395,3360,1839
20241022,092900,1652646285,3360,3370,3375,3360,2403
20241022,092800,1644558535,3365,3365,3370,3365,305
20241022,092700,1643531220,3365,3335,3365,3330,2933
20241022,092600,1633710455,3330,3315,3330,3310,371
20241022,092500,1632475720,3310,3340,3340,3310,7392
20241022,092400,1607963550,3340,3330,3345,3320,3059
20241022,092300,1597783905,3330,3340,3340,3325,3073
20241022,092200,1587548930,3330,3370,3380,3330,3320
20241022,092100,1576436330,3370,3345,3370,3345,2150
20241022,092000,1569198700,3350,3370,3380,3330,10014
20241022,091900,1535707525,3375,3440,3440,3370,3141
20241022,091800,1525059235,3415,3405,3450,3400,3734
20241022,091700,1512339260,3405,3405,3405,3405,0
20241022,091600,1512339260,3405,3405,3405,3405,1054
20241022,091500,1508750390,3405,3440,3440,3405,10823
20241022,091400,1471756455,3450,3440,3450,3435,1804
20241022,091300,1465551385,3450,3435,3460,3435,867
20241022,091200,1462570245,3435,3455,3465,3430,5135
20241022,091100,1444895185,3455,3500,3510,3455,5112
20241022,091000,1427131245,3500,3450,3500,3450,6015
20241022,090900,1406270030,3445,3500,3500,3440,9827
20241022,090800,1372271385,3490,3500,3515,3490,6026
20241022,090700,1351170050,3505,3500,3515,3450,7281
20241022,090600,1325848415,3500,3630,3630,3465,43974
20241022,090500,1170121840,3630,3810,3820,3530,75025
20241022,090400,895589715,3815,3780,3980,3770,126375
20241022,090300,407825145,3780,3780,3780,3780,0
20241022,090200,407825145,3780,3780,3780,3780,0
20241022,090100,407825145,3780,3380,3780,3360,88144
20241022,090000,89396865,3370,3440,3450,3370,26028