KissMeData/421800/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213500,1248672920,2710,2710,2710,2710,32480
20241024,213400,1248672920,2710,2710,2710,2710,0
20241024,213300,1248672920,2710,2710,2710,2710,0
20241024,213200,1248672920,2710,2710,2710,2710,0
20241024,213100,1248672920,2710,2710,2710,2710,0
20241024,213000,1248672920,2710,2710,2710,2710,0
20241024,212900,1248672920,2710,2710,2710,2710,0
20241024,212800,1248672920,2710,2710,2710,2710,0
20241024,212700,1248672920,2710,2710,2710,2710,0
20241024,212600,1248672920,2710,2710,2710,2710,0
20241024,212500,1248672920,2710,2710,2710,2710,0
20241024,212400,1248672920,2710,2710,2710,2710,0
20241024,212300,1248672920,2710,2710,2710,2710,0
20241024,212200,1248672920,2710,2710,2710,2710,0
20241024,212100,1248672920,2710,2710,2710,2710,0
20241024,212000,1248672920,2710,2710,2710,2710,0
20241024,211900,1248672920,2710,2710,2710,2710,0
20241024,211800,1248672920,2710,2710,2710,2710,0
20241024,211700,1248672920,2710,2710,2710,2710,0
20241024,211600,1248672920,2710,2710,2710,2710,0
20241024,211500,1248672920,2710,2710,2710,2710,0
20241024,211400,1248672920,2710,2710,2710,2710,0
20241024,211300,1248672920,2710,2710,2710,2710,0
20241024,211200,1248672920,2710,2710,2710,2710,0
20241024,211100,1248672920,2710,2710,2710,2710,0
20241024,211000,1248672920,2710,2710,2710,2710,0
20241024,210900,1248672920,2710,2710,2710,2710,0
20241024,210800,1248672920,2710,2710,2710,2710,0
20241024,210700,1248672920,2710,2710,2710,2710,0
20241024,210600,1248672920,2710,2710,2710,2710,0
20241024,210500,1248672920,2710,2710,2710,2710,32480
20241024,210400,1248672920,2710,2710,2710,2710,0
20241024,210300,1248672920,2710,2710,2710,2710,0
20241024,210200,1248672920,2710,2710,2710,2710,0
20241024,210100,1248672920,2710,2710,2710,2710,0
20241024,210000,1248672920,2710,2710,2710,2710,0
20241024,205900,1248672920,2710,2710,2710,2710,0
20241024,205800,1248672920,2710,2710,2710,2710,0
20241024,205700,1248672920,2710,2710,2710,2710,0
20241024,205600,1248672920,2710,2710,2710,2710,0
20241024,205500,1248672920,2710,2710,2710,2710,0
20241024,205400,1248672920,2710,2710,2710,2710,0
20241024,205300,1248672920,2710,2710,2710,2710,0
20241024,205200,1248672920,2710,2710,2710,2710,0
20241024,205100,1248672920,2710,2710,2710,2710,0
20241024,205000,1248672920,2710,2710,2710,2710,0
20241024,204900,1248672920,2710,2710,2710,2710,0
20241024,204800,1248672920,2710,2710,2710,2710,0
20241024,204700,1248672920,2710,2710,2710,2710,0
20241024,204600,1248672920,2710,2710,2710,2710,0
20241024,204500,1248672920,2710,2710,2710,2710,0
20241024,204400,1248672920,2710,2710,2710,2710,0
20241024,204300,1248672920,2710,2710,2710,2710,0
20241024,204200,1248672920,2710,2710,2710,2710,0
20241024,204100,1248672920,2710,2710,2710,2710,0
20241024,204000,1248672920,2710,2710,2710,2710,0
20241024,203900,1248672920,2710,2710,2710,2710,0
20241024,203800,1248672920,2710,2710,2710,2710,0
20241024,203700,1248672920,2710,2710,2710,2710,0
20241024,203600,1248672920,2710,2710,2710,2710,0
20241024,203500,1248672920,2710,2710,2710,2710,32480
20241024,203400,1248672920,2710,2710,2710,2710,0
20241024,203300,1248672920,2710,2710,2710,2710,0
20241024,203200,1248672920,2710,2710,2710,2710,0
20241024,203100,1248672920,2710,2710,2710,2710,0
20241024,203000,1248672920,2710,2710,2710,2710,0
20241024,202900,1248672920,2710,2710,2710,2710,0
20241024,202800,1248672920,2710,2710,2710,2710,0
20241024,202700,1248672920,2710,2710,2710,2710,0
20241024,202600,1248672920,2710,2710,2710,2710,0
20241024,202500,1248672920,2710,2710,2710,2710,0
20241024,202400,1248672920,2710,2710,2710,2710,0
20241024,202300,1248672920,2710,2710,2710,2710,0
20241024,202200,1248672920,2710,2710,2710,2710,0
20241024,202100,1248672920,2710,2710,2710,2710,0
20241024,202000,1248672920,2710,2710,2710,2710,0
20241024,201900,1248672920,2710,2710,2710,2710,0
20241024,201800,1248672920,2710,2710,2710,2710,0
20241024,201700,1248672920,2710,2710,2710,2710,0
20241024,201600,1248672920,2710,2710,2710,2710,0
20241024,201500,1248672920,2710,2710,2710,2710,0
20241024,201400,1248672920,2710,2710,2710,2710,0
20241024,201300,1248672920,2710,2710,2710,2710,0
20241024,201200,1248672920,2710,2710,2710,2710,0
20241024,201100,1248672920,2710,2710,2710,2710,0
20241024,201000,1248672920,2710,2710,2710,2710,0
20241024,200900,1248672920,2710,2710,2710,2710,0
20241024,200800,1248672920,2710,2710,2710,2710,0
20241024,200700,1248672920,2710,2710,2710,2710,0
20241024,200600,1248672920,2710,2710,2710,2710,0
20241024,200500,1248672920,2710,2710,2710,2710,32480
20241024,200400,1248672920,2710,2710,2710,2710,0
20241024,200300,1248672920,2710,2710,2710,2710,0
20241024,200200,1248672920,2710,2710,2710,2710,0
20241024,200100,1248672920,2710,2710,2710,2710,0
20241024,200000,1248672920,2710,2710,2710,2710,0
20241024,195900,1248672920,2710,2710,2710,2710,0
20241024,195800,1248672920,2710,2710,2710,2710,0
20241024,195700,1248672920,2710,2710,2710,2710,0
20241024,195600,1248672920,2710,2710,2710,2710,0
20241024,195500,1248672920,2710,2710,2710,2710,0
20241024,195400,1248672920,2710,2710,2710,2710,0
20241024,195300,1248672920,2710,2710,2710,2710,0
20241024,195200,1248672920,2710,2710,2710,2710,0
20241024,195100,1248672920,2710,2710,2710,2710,0
20241024,195000,1248672920,2710,2710,2710,2710,0
20241024,194900,1248672920,2710,2710,2710,2710,0
20241024,194800,1248672920,2710,2710,2710,2710,0
20241024,194700,1248672920,2710,2710,2710,2710,0
20241024,194600,1248672920,2710,2710,2710,2710,0
20241024,194500,1248672920,2710,2710,2710,2710,0
20241024,194400,1248672920,2710,2710,2710,2710,0
20241024,194300,1248672920,2710,2710,2710,2710,0
20241024,194200,1248672920,2710,2710,2710,2710,0
20241024,194100,1248672920,2710,2710,2710,2710,0
20241024,194000,1248672920,2710,2710,2710,2710,0
20241024,193900,1248672920,2710,2710,2710,2710,0
20241024,193800,1248672920,2710,2710,2710,2710,0
20241024,193700,1248672920,2710,2710,2710,2710,0
20241024,193600,1248672920,2710,2710,2710,2710,0
20241024,193500,1248672920,2710,2710,2710,2710,32480
20241024,193400,1248672920,2710,2710,2710,2710,0
20241024,193300,1248672920,2710,2710,2710,2710,0
20241024,193200,1248672920,2710,2710,2710,2710,0
20241024,193100,1248672920,2710,2710,2710,2710,0
20241024,193000,1248672920,2710,2710,2710,2710,0
20241024,192900,1248672920,2710,2710,2710,2710,0
20241024,192800,1248672920,2710,2710,2710,2710,0
20241024,192700,1248672920,2710,2710,2710,2710,0
20241024,192600,1248672920,2710,2710,2710,2710,0
20241024,192500,1248672920,2710,2710,2710,2710,0
20241024,192400,1248672920,2710,2710,2710,2710,0
20241024,192300,1248672920,2710,2710,2710,2710,0
20241024,192200,1248672920,2710,2710,2710,2710,0
20241024,192100,1248672920,2710,2710,2710,2710,0
20241024,192000,1248672920,2710,2710,2710,2710,0
20241024,191900,1248672920,2710,2710,2710,2710,0
20241024,191800,1248672920,2710,2710,2710,2710,0
20241024,191700,1248672920,2710,2710,2710,2710,0
20241024,191600,1248672920,2710,2710,2710,2710,0
20241024,191500,1248672920,2710,2710,2710,2710,0
20241024,191400,1248672920,2710,2710,2710,2710,0
20241024,191300,1248672920,2710,2710,2710,2710,0
20241024,191200,1248672920,2710,2710,2710,2710,0
20241024,191100,1248672920,2710,2710,2710,2710,0
20241024,191000,1248672920,2710,2710,2710,2710,0
20241024,190900,1248672920,2710,2710,2710,2710,0
20241024,190800,1248672920,2710,2710,2710,2710,0
20241024,190700,1248672920,2710,2710,2710,2710,0
20241024,190600,1248672920,2710,2710,2710,2710,0
20241024,190500,1248672920,2710,2710,2710,2710,32480
20241024,190400,1248672920,2710,2710,2710,2710,0
20241024,190300,1248672920,2710,2710,2710,2710,0
20241024,190200,1248672920,2710,2710,2710,2710,0
20241024,190100,1248672920,2710,2710,2710,2710,0
20241024,190000,1248672920,2710,2710,2710,2710,0
20241024,185900,1248672920,2710,2710,2710,2710,0
20241024,185800,1248672920,2710,2710,2710,2710,0
20241024,185700,1248672920,2710,2710,2710,2710,0
20241024,185600,1248672920,2710,2710,2710,2710,0
20241024,185500,1248672920,2710,2710,2710,2710,0
20241024,185400,1248672920,2710,2710,2710,2710,0
20241024,185300,1248672920,2710,2710,2710,2710,0
20241024,185200,1248672920,2710,2710,2710,2710,0
20241024,185100,1248672920,2710,2710,2710,2710,0
20241024,185000,1248672920,2710,2710,2710,2710,0
20241024,184900,1248672920,2710,2710,2710,2710,0
20241024,184800,1248672920,2710,2710,2710,2710,0
20241024,184700,1248672920,2710,2710,2710,2710,0
20241024,184600,1248672920,2710,2710,2710,2710,0
20241024,184500,1248672920,2710,2710,2710,2710,0
20241024,184400,1248672920,2710,2710,2710,2710,0
20241024,184300,1248672920,2710,2710,2710,2710,0
20241024,184200,1248672920,2710,2710,2710,2710,0
20241024,184100,1248672920,2710,2710,2710,2710,0
20241024,184000,1248672920,2710,2710,2710,2710,0
20241024,183900,1248672920,2710,2710,2710,2710,0
20241024,183800,1248672920,2710,2710,2710,2710,0
20241024,183700,1248672920,2710,2710,2710,2710,0
20241024,183600,1248672920,2710,2710,2710,2710,0
20241024,183500,1248672920,2710,2710,2710,2710,32480
20241024,183400,1248672920,2710,2710,2710,2710,0
20241024,183300,1248672920,2710,2710,2710,2710,0
20241024,183200,1248672920,2710,2710,2710,2710,0
20241024,183100,1248672920,2710,2710,2710,2710,0
20241024,183000,1248672920,2710,2710,2710,2710,0
20241024,182900,1248672920,2710,2710,2710,2710,0
20241024,182800,1248672920,2710,2710,2710,2710,0
20241024,182700,1248672920,2710,2710,2710,2710,0
20241024,182600,1248672920,2710,2710,2710,2710,0
20241024,182500,1248672920,2710,2710,2710,2710,0
20241024,182400,1248672920,2710,2710,2710,2710,0
20241024,182300,1248672920,2710,2710,2710,2710,0
20241024,182200,1248672920,2710,2710,2710,2710,0
20241024,182100,1248672920,2710,2710,2710,2710,0
20241024,182000,1248672920,2710,2710,2710,2710,0
20241024,181900,1248672920,2710,2710,2710,2710,0
20241024,181800,1248672920,2710,2710,2710,2710,0
20241024,181700,1248672920,2710,2710,2710,2710,0
20241024,181600,1248672920,2710,2710,2710,2710,0
20241024,181500,1248672920,2710,2710,2710,2710,0
20241024,181400,1248672920,2710,2710,2710,2710,0
20241024,181300,1248672920,2710,2710,2710,2710,0
20241024,181200,1248672920,2710,2710,2710,2710,0
20241024,181100,1248672920,2710,2710,2710,2710,0
20241024,181000,1248672920,2710,2710,2710,2710,0
20241024,180900,1248672920,2710,2710,2710,2710,0
20241024,180800,1248672920,2710,2710,2710,2710,0
20241024,180700,1248672920,2710,2710,2710,2710,0
20241024,180600,1248672920,2710,2710,2710,2710,0
20241024,180500,1248672920,2710,2710,2710,2710,32480
20241024,180400,1248672920,2710,2710,2710,2710,0
20241024,180300,1248672920,2710,2710,2710,2710,0
20241024,180200,1248672920,2710,2710,2710,2710,0
20241024,180100,1248672920,2710,2710,2710,2710,0
20241024,180000,1248672920,2710,2710,2710,2710,0
20241024,175900,1248672920,2710,2710,2710,2710,0
20241024,175800,1248672920,2710,2710,2710,2710,0
20241024,175700,1248672920,2710,2710,2710,2710,0
20241024,175600,1248672920,2710,2710,2710,2710,0
20241024,175500,1248672920,2710,2710,2710,2710,0
20241024,175400,1248672920,2710,2710,2710,2710,0
20241024,175300,1248672920,2710,2710,2710,2710,0
20241024,175200,1248672920,2710,2710,2710,2710,0
20241024,175100,1248672920,2710,2710,2710,2710,0
20241024,175000,1248672920,2710,2710,2710,2710,0
20241024,174900,1248672920,2710,2710,2710,2710,0
20241024,174800,1248672920,2710,2710,2710,2710,0
20241024,174700,1248672920,2710,2710,2710,2710,0
20241024,174600,1248672920,2710,2710,2710,2710,0
20241024,174500,1248672920,2710,2710,2710,2710,0
20241024,174400,1248672920,2710,2710,2710,2710,0
20241024,174300,1248672920,2710,2710,2710,2710,0
20241024,174200,1248672920,2710,2710,2710,2710,0
20241024,174100,1248672920,2710,2710,2710,2710,0
20241024,174000,1248672920,2710,2710,2710,2710,0
20241024,173900,1248672920,2710,2710,2710,2710,0
20241024,173800,1248672920,2710,2710,2710,2710,0
20241024,173700,1248672920,2710,2710,2710,2710,0
20241024,173600,1248672920,2710,2710,2710,2710,0
20241024,173500,1248672920,2710,2710,2710,2710,32480
20241024,173400,1248672920,2710,2710,2710,2710,0
20241024,173300,1248672920,2710,2710,2710,2710,0
20241024,173200,1248672920,2710,2710,2710,2710,0
20241024,173100,1248672920,2710,2710,2710,2710,0
20241024,173000,1248672920,2710,2710,2710,2710,0
20241024,172900,1248672920,2710,2710,2710,2710,0
20241024,172800,1248672920,2710,2710,2710,2710,0
20241024,172700,1248672920,2710,2710,2710,2710,0
20241024,172600,1248672920,2710,2710,2710,2710,0
20241024,172500,1248672920,2710,2710,2710,2710,0
20241024,172400,1248672920,2710,2710,2710,2710,0
20241024,172300,1248672920,2710,2710,2710,2710,0
20241024,172200,1248672920,2710,2710,2710,2710,0
20241024,172100,1248672920,2710,2710,2710,2710,0
20241024,172000,1248672920,2710,2710,2710,2710,0
20241024,171900,1248672920,2710,2710,2710,2710,0
20241024,171800,1248672920,2710,2710,2710,2710,0
20241024,171700,1248672920,2710,2710,2710,2710,0
20241024,171600,1248672920,2710,2710,2710,2710,0
20241024,171500,1248672920,2710,2710,2710,2710,0
20241024,171400,1248672920,2710,2710,2710,2710,0
20241024,171300,1248672920,2710,2710,2710,2710,0
20241024,171200,1248672920,2710,2710,2710,2710,0
20241024,171100,1248672920,2710,2710,2710,2710,0
20241024,171000,1248672920,2710,2710,2710,2710,0
20241024,170900,1248672920,2710,2710,2710,2710,0
20241024,170800,1248672920,2710,2710,2710,2710,0
20241024,170700,1248672920,2710,2710,2710,2710,0
20241024,170600,1248672920,2710,2710,2710,2710,0
20241024,170500,1248672920,2710,2710,2710,2710,32480
20241024,170400,1248672920,2710,2710,2710,2710,0
20241024,170300,1248672920,2710,2710,2710,2710,0
20241024,170200,1248672920,2710,2710,2710,2710,0
20241024,170100,1248672920,2710,2710,2710,2710,0
20241024,170000,1248672920,2710,2710,2710,2710,0
20241024,165900,1248672920,2710,2710,2710,2710,0
20241024,165800,1248672920,2710,2710,2710,2710,0
20241024,165700,1248672920,2710,2710,2710,2710,0
20241024,165600,1248672920,2710,2710,2710,2710,0
20241024,165500,1248672920,2710,2710,2710,2710,0
20241024,165400,1248672920,2710,2710,2710,2710,0
20241024,165300,1248672920,2710,2710,2710,2710,0
20241024,165200,1248672920,2710,2710,2710,2710,0
20241024,165100,1248672920,2710,2710,2710,2710,0
20241024,165000,1248672920,2710,2710,2710,2710,0
20241024,164900,1248672920,2710,2710,2710,2710,0
20241024,164800,1248672920,2710,2710,2710,2710,0
20241024,164700,1248672920,2710,2710,2710,2710,0
20241024,164600,1248672920,2710,2710,2710,2710,0
20241024,164500,1248672920,2710,2710,2710,2710,0
20241024,164400,1248672920,2710,2710,2710,2710,0
20241024,164300,1248672920,2710,2710,2710,2710,0
20241024,164200,1248672920,2710,2710,2710,2710,0
20241024,164100,1248672920,2710,2710,2710,2710,0
20241024,164000,1248672920,2710,2710,2710,2710,0
20241024,163900,1248672920,2710,2710,2710,2710,0
20241024,163800,1248672920,2710,2710,2710,2710,0
20241024,163700,1248672920,2710,2710,2710,2710,0
20241024,163600,1248672920,2710,2710,2710,2710,0
20241024,163500,1248672920,2710,2710,2710,2710,32480
20241024,163400,1248672920,2710,2710,2710,2710,0
20241024,163300,1248672920,2710,2710,2710,2710,0
20241024,163200,1248672920,2710,2710,2710,2710,0
20241024,163100,1248672920,2710,2710,2710,2710,0
20241024,163000,1248672920,2710,2710,2710,2710,0
20241024,162900,1248672920,2710,2710,2710,2710,0
20241024,162800,1248672920,2710,2710,2710,2710,0
20241024,162700,1248672920,2710,2710,2710,2710,0
20241024,162600,1248672920,2710,2710,2710,2710,0
20241024,162500,1248672920,2710,2710,2710,2710,0
20241024,162400,1248672920,2710,2710,2710,2710,0
20241024,162300,1248672920,2710,2710,2710,2710,0
20241024,162200,1248672920,2710,2710,2710,2710,0
20241024,162100,1248672920,2710,2710,2710,2710,0
20241024,162000,1248672920,2710,2710,2710,2710,0
20241024,161900,1248672920,2710,2710,2710,2710,0
20241024,161800,1248672920,2710,2710,2710,2710,0
20241024,161700,1248672920,2710,2710,2710,2710,0
20241024,161600,1248672920,2710,2710,2710,2710,0
20241024,161500,1248672920,2710,2710,2710,2710,0
20241024,161400,1248672920,2710,2710,2710,2710,0
20241024,161300,1248672920,2710,2710,2710,2710,0
20241024,161200,1248672920,2710,2710,2710,2710,0
20241024,161100,1248672920,2710,2710,2710,2710,0
20241024,161000,1248672920,2710,2710,2710,2710,0
20241024,160900,1248672920,2710,2710,2710,2710,0
20241024,160800,1248672920,2710,2710,2710,2710,0
20241024,160700,1248672920,2710,2710,2710,2710,0
20241024,160600,1248672920,2710,2710,2710,2710,0
20241024,160500,1248672920,2710,2710,2710,2710,32480
20241024,160400,1248672920,2710,2710,2710,2710,0
20241024,160300,1248672920,2710,2710,2710,2710,0
20241024,160200,1248672920,2710,2710,2710,2710,0
20241024,160100,1248672920,2710,2710,2710,2710,0
20241024,160000,1248672920,2710,2710,2710,2710,0
20241024,155900,1248672920,2710,2710,2710,2710,0
20241024,155800,1248672920,2710,2710,2710,2710,0
20241024,155700,1248672920,2710,2710,2710,2710,0
20241024,155600,1248672920,2710,2710,2710,2710,0
20241024,155500,1248672920,2710,2710,2710,2710,0
20241024,155400,1248672920,2710,2710,2710,2710,0
20241024,155300,1248672920,2710,2710,2710,2710,0
20241024,155200,1248672920,2710,2710,2710,2710,0
20241024,155100,1248672920,2710,2710,2710,2710,0
20241024,155000,1248672920,2710,2710,2710,2710,0
20241024,154900,1248672920,2710,2710,2710,2710,0
20241024,154800,1248672920,2710,2710,2710,2710,0
20241024,154700,1248672920,2710,2710,2710,2710,0
20241024,154600,1248672920,2710,2710,2710,2710,0
20241024,154500,1248672920,2710,2710,2710,2710,0
20241024,154400,1248672920,2710,2710,2710,2710,0
20241024,154300,1248672920,2710,2710,2710,2710,0
20241024,154200,1248672920,2710,2710,2710,2710,0
20241024,154100,1248672920,2710,2710,2710,2710,0
20241024,154000,1248672920,2710,2710,2710,2710,0
20241024,153900,1248672920,2710,2710,2710,2710,0
20241024,153800,1248672920,2710,2710,2710,2710,0
20241024,153700,1248672920,2710,2710,2710,2710,0
20241024,153600,1248672920,2710,2710,2710,2710,0
20241024,153500,1248672920,2710,2710,2710,2710,32480
20241024,153400,1248672920,2710,2710,2710,2710,0
20241024,153300,1248672920,2710,2710,2710,2710,0
20241024,153200,1248672920,2710,2710,2710,2710,0
20241024,153100,1248672920,2710,2710,2710,2710,0
20241024,153000,1248672920,2710,2710,2710,2710,32480
20241024,152900,1160652120,2690,2690,2690,2690,0
20241024,152800,1160652120,2690,2690,2690,2690,0
20241024,152700,1160652120,2690,2690,2690,2690,0
20241024,152600,1160652120,2690,2690,2690,2690,0
20241024,152500,1160652120,2690,2690,2690,2690,0
20241024,152400,1160652120,2690,2690,2690,2690,0
20241024,152300,1160652120,2690,2690,2690,2690,0
20241024,152200,1160652120,2690,2690,2690,2690,0
20241024,152100,1160652120,2690,2690,2690,2690,0
20241024,152000,1160652120,2690,2690,2690,2690,0
20241024,151900,1160652120,2690,2695,2700,2690,12633
20241024,151800,1126630370,2690,2685,2695,2675,10953
20241024,151700,1097180680,2680,2680,2685,2680,13058
20241024,151600,1062151435,2680,2670,2680,2665,8629
20241024,151500,1039080455,2670,2670,2670,2670,3620
20241024,151400,1029415055,2670,2655,2670,2655,11266
20241024,151300,999422145,2650,2640,2650,2640,9830
20241024,151200,973430030,2640,2640,2640,2640,1362
20241024,151100,969834350,2640,2630,2640,2630,1936
20241024,151000,964737480,2630,2630,2630,2630,488
20241024,150900,963454040,2630,2625,2630,2625,401
20241024,150800,962401410,2635,2635,2635,2630,671
20241024,150700,960634025,2635,2635,2635,2635,0
20241024,150600,960634025,2635,2630,2635,2630,316
20241024,150500,959802695,2635,2635,2635,2635,51
20241024,150400,959668310,2635,2640,2640,2635,26
20241024,150300,959599720,2640,2640,2640,2635,53
20241024,150200,959459810,2640,2640,2640,2640,667
20241024,150100,957698930,2640,2645,2645,2640,1683
20241024,150000,953255555,2640,2640,2640,2640,786
20241024,145900,951180515,2640,2640,2640,2640,19
20241024,145800,951130355,2640,2640,2640,2640,55
20241024,145700,950985155,2630,2630,2630,2630,1
20241024,145600,950982525,2650,2640,2655,2625,10100
20241024,145500,924244955,2645,2640,2645,2640,16
20241024,145400,924202705,2620,2620,2620,2620,603
20241024,145300,922622845,2620,2640,2640,2620,8947
20241024,145200,899085015,2645,2645,2645,2645,4965
20241024,145100,885952590,2650,2645,2650,2645,450
20241024,145000,884761090,2645,2650,2650,2645,104
20241024,144900,884485760,2645,2645,2645,2645,1458
20241024,144800,880629350,2650,2650,2650,2650,89
20241024,144700,880393500,2650,2650,2650,2650,0
20241024,144600,880393500,2650,2650,2650,2650,80
20241024,144500,880181500,2655,2655,2655,2655,120
20241024,144400,879862900,2655,2655,2655,2645,502
20241024,144300,878534145,2655,2650,2655,2650,361
20241024,144200,877575695,2650,2650,2655,2650,1197
20241024,144100,874403570,2650,2650,2650,2650,449
20241024,144000,873213720,2655,2650,2655,2650,652
20241024,143900,871485915,2645,2650,2650,2645,881
20241024,143800,869151280,2660,2660,2660,2660,50
20241024,143700,869018280,2660,2660,2660,2660,0
20241024,143600,869018280,2660,2650,2660,2650,51
20241024,143500,868882630,2660,2660,2660,2660,50
20241024,143400,868749630,2655,2655,2655,2655,175
20241024,143300,868285005,2655,2655,2655,2655,51
20241024,143200,868149600,2650,2650,2650,2650,78
20241024,143100,867942900,2650,2650,2650,2650,50
20241024,143000,867810400,2650,2660,2660,2650,846
20241024,142900,865567950,2660,2660,2660,2650,548
20241024,142800,864112510,2655,2660,2660,2655,163
20241024,142700,863679495,2665,2665,2665,2665,1
20241024,142600,863676830,2655,2665,2665,2655,550
20241024,142500,862216080,2665,2665,2665,2665,50
20241024,142400,862082830,2660,2660,2660,2660,2368
20241024,142300,855783950,2660,2660,2660,2660,50
20241024,142200,855650950,2660,2660,2660,2660,1133
20241024,142100,852637170,2660,2660,2660,2655,1424
20241024,142000,848850780,2660,2660,2660,2660,50
20241024,141900,848717780,2660,2660,2660,2660,0
20241024,141800,848717780,2660,2660,2660,2660,1150
20241024,141700,845658780,2660,2660,2660,2660,720
20241024,141600,843743580,2660,2660,2660,2660,50
20241024,141500,843610580,2655,2655,2655,2655,173
20241024,141400,843151265,2655,2655,2655,2655,0
20241024,141300,843151265,2655,2660,2660,2655,554
20241024,141200,841677645,2660,2660,2660,2660,504
20241024,141100,840337005,2660,2655,2660,2655,146
20241024,141000,839949125,2655,2650,2655,2650,1257
20241024,140900,836613340,2655,2655,2655,2655,0
20241024,140800,836613340,2655,2655,2655,2650,556
20241024,140700,835137190,2655,2655,2655,2655,133
20241024,140600,834784075,2660,2660,2660,2660,50
20241024,140500,834651075,2660,2660,2660,2660,50
20241024,140400,834518075,2660,2660,2660,2660,790
20241024,140300,832416675,2665,2665,2665,2665,50
20241024,140200,832283425,2665,2650,2665,2650,14258
20241024,140100,794363845,2645,2645,2645,2645,50
20241024,140000,794231595,2650,2650,2650,2650,50
20241024,135900,794099095,2645,2645,2645,2645,0
20241024,135800,794099095,2645,2645,2645,2645,50
20241024,135700,793966845,2640,2645,2645,2640,982
20241024,135600,791370010,2650,2650,2650,2650,50
20241024,135500,791237510,2650,2655,2655,2650,252
20241024,135400,790569455,2650,2650,2650,2650,969
20241024,135300,788001605,2650,2645,2650,2645,484
20241024,135200,786721175,2645,2645,2645,2645,261
20241024,135100,786030830,2650,2650,2650,2650,50
20241024,135000,785898330,2645,2645,2650,2645,505
20241024,134900,784562350,2650,2650,2650,2650,0
20241024,134800,784562350,2650,2650,2650,2650,51
20241024,134700,784427200,2645,2645,2645,2645,244
20241024,134600,783781820,2645,2645,2645,2645,1575
20241024,134500,779615945,2650,2650,2650,2650,1050
20241024,134400,776833445,2650,2650,2650,2650,0
20241024,134300,776833445,2650,2650,2650,2650,50
20241024,134200,776700945,2650,2645,2650,2640,1002
20241024,134100,774055535,2660,2660,2660,2660,50
20241024,134000,773922535,2645,2660,2660,2645,5137
20241024,133900,760308105,2660,2660,2660,2660,329
20241024,133800,759432965,2660,2665,2665,2660,51
20241024,133700,759297055,2665,2665,2665,2665,100
20241024,133600,759030555,2665,2665,2665,2665,50
20241024,133500,758897305,2665,2665,2670,2665,869
20241024,133400,756581170,2665,2650,2665,2650,7764
20241024,133300,735952640,2650,2650,2650,2650,600
20241024,133200,734362640,2650,2645,2650,2645,5897
20241024,133100,718753090,2640,2645,2645,2640,55
20241024,133000,718607885,2650,2650,2650,2650,50
20241024,132900,718475385,2640,2640,2640,2640,100
20241024,132800,718211385,2650,2650,2650,2650,50
20241024,132700,718078885,2650,2650,2650,2650,50
20241024,132600,717946385,2650,2650,2650,2650,160
20241024,132500,717522385,2650,2650,2650,2650,50
20241024,132400,717389885,2650,2650,2650,2650,1
20241024,132300,717387235,2645,2640,2645,2640,3891
20241024,132200,707099835,2640,2640,2640,2640,50
20241024,132100,706967835,2640,2640,2640,2640,0
20241024,132000,706967835,2640,2640,2640,2640,50
20241024,131900,706835835,2640,2640,2640,2640,0
20241024,131800,706835835,2640,2640,2640,2640,100
20241024,131700,706571835,2640,2640,2640,2640,50
20241024,131600,706439835,2640,2640,2640,2640,0
20241024,131500,706439835,2640,2640,2640,2640,51
20241024,131400,706305195,2635,2635,2635,2635,2
20241024,131300,706299925,2640,2635,2640,2635,400
20241024,131200,705245675,2640,2640,2640,2640,1350
20241024,131100,701681675,2640,2640,2640,2640,444
20241024,131000,700509515,2645,2645,2645,2645,50
20241024,130900,700377265,2645,2645,2645,2645,0
20241024,130800,700377265,2645,2645,2645,2645,50
20241024,130700,700245015,2645,2645,2645,2645,50
20241024,130600,700112765,2645,2645,2645,2645,0
20241024,130500,700112765,2645,2645,2645,2645,50
20241024,130400,699980515,2645,2645,2645,2645,906
20241024,130300,697584145,2650,2650,2650,2650,550
20241024,130200,696126645,2650,2650,2650,2650,57
20241024,130100,695975595,2645,2645,2645,2645,555
20241024,130000,694507620,2645,2630,2645,2625,610
20241024,125900,692903920,2615,2655,2655,2610,2635
20241024,125800,685976110,2655,2655,2660,2655,1898
20241024,125700,680934395,2655,2655,2655,2655,3887
20241024,125600,670614410,2640,2650,2655,2640,820
20241024,125500,668437800,2655,2650,2655,2650,2250
20241024,125400,662475050,2650,2650,2650,2650,0
20241024,125300,662475050,2650,2645,2650,2645,2252
20241024,125200,656507255,2650,2650,2650,2650,50
20241024,125100,656374755,2640,2645,2645,2640,178
20241024,125000,655904610,2645,2630,2650,2630,21735
20241024,124900,598533510,2630,2630,2630,2630,4505
20241024,124800,586685360,2630,2620,2630,2620,11113
20241024,124700,557540990,2620,2620,2620,2620,50
20241024,124600,557409990,2620,2620,2620,2620,500
20241024,124500,556099990,2620,2615,2620,2615,318
20241024,124400,555267170,2615,2615,2615,2615,2
20241024,124300,555261940,2620,2615,2620,2615,151
20241024,124200,554866820,2620,2615,2620,2615,208
20241024,124100,554322640,2615,2615,2615,2615,0
20241024,124000,554322640,2615,2615,2615,2615,50
20241024,123900,554191890,2620,2620,2620,2620,0
20241024,123800,554191890,2620,2620,2620,2620,50
20241024,123700,554060890,2620,2620,2620,2620,50
20241024,123600,553929890,2620,2620,2620,2620,0
20241024,123500,553929890,2620,2620,2620,2620,50
20241024,123400,553798890,2615,2615,2615,2615,0
20241024,123300,553798890,2615,2615,2615,2615,3050
20241024,123200,545823140,2615,2615,2615,2615,50
20241024,123100,545692390,2615,2615,2615,2615,0
20241024,123000,545692390,2615,2615,2615,2615,50
20241024,122900,545561640,2615,2615,2615,2615,100
20241024,122800,545300140,2615,2615,2615,2615,50
20241024,122700,545169390,2615,2610,2615,2610,3369
20241024,122600,536376040,2610,2610,2610,2610,0
20241024,122500,536376040,2610,2600,2610,2600,21219
20241024,122400,481007400,2600,2600,2600,2600,0
20241024,122300,481007400,2600,2600,2600,2600,50
20241024,122200,480877400,2600,2600,2600,2600,50
20241024,122100,480747400,2600,2600,2600,2600,0
20241024,122000,480747400,2600,2600,2600,2600,50
20241024,121900,480617400,2605,2605,2605,2605,1
20241024,121800,480614795,2605,2605,2605,2605,50
20241024,121700,480484545,2610,2610,2610,2610,50
20241024,121600,480354045,2610,2610,2610,2610,0
20241024,121500,480354045,2610,2590,2610,2590,1050
20241024,121400,477633545,2610,2610,2610,2610,0
20241024,121300,477633545,2610,2610,2610,2610,50
20241024,121200,477503045,2610,2610,2610,2610,50
20241024,121100,477372545,2590,2590,2590,2590,1
20241024,121000,477369955,2610,2610,2610,2610,50
20241024,120900,477239455,2610,2610,2610,2610,0
20241024,120800,477239455,2610,2610,2610,2610,50
20241024,120700,477108955,2615,2615,2615,2590,53
20241024,120600,476970385,2610,2610,2610,2610,9293
20241024,120500,452715655,2605,2590,2605,2590,23713
20241024,120400,391038970,2600,2600,2600,2600,519
20241024,120300,389689570,2605,2605,2605,2605,50
20241024,120200,389559320,2605,2605,2605,2605,50
20241024,120100,389429070,2600,2600,2600,2600,1481
20241024,120000,385578470,2600,2600,2600,2600,50
20241024,115900,385448470,2600,2600,2600,2600,10
20241024,115800,385422470,2595,2595,2595,2595,50
20241024,115700,385292720,2595,2595,2595,2595,50
20241024,115600,385162970,2595,2595,2595,2595,0
20241024,115500,385162970,2595,2595,2595,2595,50
20241024,115400,385033220,2600,2600,2600,2600,50
20241024,115300,384903220,2600,2600,2600,2600,0
20241024,115200,384903220,2600,2600,2600,2600,60
20241024,115100,384747220,2600,2585,2600,2585,1909
20241024,115000,379812440,2600,2600,2600,2600,50
20241024,114900,379682440,2605,2605,2605,2605,50
20241024,114800,379552190,2605,2605,2605,2605,0
20241024,114700,379552190,2605,2605,2605,2605,50
20241024,114600,379421940,2605,2605,2605,2605,0
20241024,114500,379421940,2605,2605,2605,2605,50
20241024,114400,379291690,2605,2605,2605,2605,50
20241024,114300,379161440,2590,2600,2600,2590,2413
20241024,114200,372905090,2605,2605,2605,2605,597
20241024,114100,371349905,2605,2605,2605,2605,0
20241024,114000,371349905,2605,2605,2605,2605,350
20241024,113900,370438155,2605,2605,2605,2605,50
20241024,113800,370307905,2605,2605,2605,2605,0
20241024,113700,370307905,2605,2605,2605,2605,50
20241024,113600,370177655,2605,2605,2605,2605,35
20241024,113500,370086480,2605,2605,2605,2605,50
20241024,113400,369956230,2605,2610,2610,2605,54
20241024,113300,369815310,2610,2610,2610,2610,0
20241024,113200,369815310,2610,2605,2610,2600,2362
20241024,113100,363665135,2605,2610,2610,2605,635
20241024,113000,362007920,2620,2620,2620,2620,50
20241024,112900,361876920,2620,2620,2620,2620,250
20241024,112800,361221920,2610,2620,2620,2610,554
20241024,112700,359770980,2620,2620,2620,2620,50
20241024,112600,359639980,2620,2620,2620,2620,0
20241024,112500,359639980,2620,2620,2620,2610,154
20241024,112400,359237040,2620,2620,2620,2620,50
20241024,112300,359106040,2610,2620,2620,2610,248
20241024,112200,358456820,2620,2620,2620,2620,50
20241024,112100,358325820,2620,2620,2620,2620,1714
20241024,112000,353835140,2620,2615,2620,2615,73
20241024,111900,353643995,2620,2620,2620,2620,250
20241024,111800,352988995,2620,2620,2620,2620,0
20241024,111700,352988995,2620,2615,2620,2615,1773
20241024,111600,348352305,2610,2605,2610,2605,3413
20241024,111500,339451380,2605,2605,2605,2605,50
20241024,111400,339321130,2605,2605,2605,2605,50
20241024,111300,339190880,2600,2595,2600,2595,1823
20241024,111200,334456305,2595,2595,2595,2595,50
20241024,111100,334326555,2590,2590,2590,2590,0
20241024,111000,334326555,2590,2585,2590,2585,1560
20241024,110900,330286680,2585,2580,2585,2580,4050
20241024,110800,319819755,2585,2585,2585,2585,0
20241024,110700,319819755,2585,2585,2585,2585,50
20241024,110600,319690505,2585,2585,2585,2585,0
20241024,110500,319690505,2585,2580,2585,2580,101
20241024,110400,319429670,2580,2580,2580,2580,50
20241024,110300,319300670,2575,2575,2575,2575,0
20241024,110200,319300670,2575,2575,2575,2575,2160
20241024,110100,313738670,2570,2570,2570,2560,809
20241024,110000,311659640,2575,2575,2575,2575,50
20241024,105900,311530890,2575,2580,2580,2575,51
20241024,105800,311399315,2580,2580,2580,2580,0
20241024,105700,311399315,2580,2580,2580,2580,50
20241024,105600,311270315,2580,2580,2580,2580,0
20241024,105500,311270315,2580,2580,2580,2580,51
20241024,105400,311138735,2575,2580,2580,2575,1991
20241024,105300,306011660,2580,2580,2580,2580,2033
20241024,105200,300766520,2580,2580,2580,2580,377
20241024,105100,299793860,2580,2580,2580,2580,0
20241024,105000,299793860,2580,2580,2580,2575,322
20241024,104900,298963405,2580,2580,2580,2580,50
20241024,104800,298834405,2580,2580,2580,2580,1
20241024,104700,298831825,2580,2580,2580,2580,49
20241024,104600,298705405,2585,2585,2585,2585,0
20241024,104500,298705405,2585,2585,2585,2585,50
20241024,104400,298576155,2585,2575,2585,2575,4850
20241024,104300,286053885,2575,2575,2575,2575,0
20241024,104200,286053885,2575,2575,2575,2575,50
20241024,104100,285925135,2575,2575,2575,2575,100
20241024,104000,285667635,2575,2575,2575,2575,80
20241024,103900,285461635,2575,2575,2575,2575,50
20241024,103800,285332885,2575,2570,2575,2570,1799
20241024,103700,280709440,2570,2565,2570,2565,2050
20241024,103600,275450940,2565,2565,2565,2565,1150
20241024,103500,272501190,2565,2565,2565,2565,50
20241024,103400,272372940,2570,2570,2570,2570,50
20241024,103300,272244440,2570,2565,2570,2565,299
20241024,103200,271477485,2560,2545,2560,2535,6060
20241024,103100,256039045,2540,2550,2550,2540,2176
20241024,103000,250493870,2555,2555,2555,2555,100
20241024,102900,250238370,2560,2560,2560,2560,50
20241024,102800,250110370,2560,2560,2560,2560,1000
20241024,102700,247550370,2555,2555,2555,2555,50
20241024,102600,247422620,2555,2555,2555,2555,0
20241024,102500,247422620,2555,2550,2560,2550,1462
20241024,102400,243693270,2560,2560,2560,2560,50
20241024,102300,243565270,2550,2560,2560,2550,593
20241024,102200,242050285,2560,2560,2560,2560,55
20241024,102100,241909485,2555,2570,2570,2555,110
20241024,102000,241626935,2570,2570,2570,2570,50
20241024,101900,241498435,2570,2570,2570,2570,50
20241024,101800,241369935,2570,2570,2570,2570,0
20241024,101700,241369935,2570,2570,2570,2570,50
20241024,101600,241241435,2570,2570,2570,2570,0
20241024,101500,241241435,2570,2570,2570,2570,50
20241024,101400,241112935,2575,2575,2575,2575,50
20241024,101300,240984185,2575,2575,2575,2575,0
20241024,101200,240984185,2575,2560,2575,2555,12960
20241024,101100,207856045,2575,2575,2575,2575,50
20241024,101000,207727295,2575,2575,2575,2575,10
20241024,100900,207701545,2580,2580,2580,2580,50
20241024,100800,207572545,2580,2580,2580,2580,1
20241024,100700,207569965,2580,2580,2580,2580,50
20241024,100600,207440965,2580,2575,2580,2575,130
20241024,100500,207106165,2580,2580,2580,2555,7020
20241024,100400,189150530,2580,2580,2580,2565,1070
20241024,100300,186404930,2580,2570,2580,2565,501
20241024,100200,185119735,2585,2585,2585,2570,616
20241024,100100,183535700,2585,2580,2585,2570,2092
20241024,100000,178148320,2585,2585,2585,2580,11
20241024,095900,178119915,2570,2575,2575,2570,350
20241024,095800,177220165,2585,2585,2585,2585,0
20241024,095700,177220165,2585,2585,2585,2585,51
20241024,095600,177088330,2590,2590,2590,2590,50
20241024,095500,176958830,2590,2590,2590,2590,0
20241024,095400,176958830,2590,2590,2590,2590,50
20241024,095300,176829330,2595,2595,2595,2595,0
20241024,095200,176829330,2595,2575,2595,2575,1063
20241024,095100,174090865,2575,2590,2590,2575,266
20241024,095000,173405165,2600,2600,2600,2600,0
20241024,094900,173405165,2600,2600,2600,2600,50
20241024,094800,173275165,2600,2600,2600,2600,0
20241024,094700,173275165,2600,2600,2600,2600,50
20241024,094600,173145165,2600,2600,2600,2580,4215
20241024,094500,162266920,2595,2595,2595,2595,1
20241024,094400,162264325,2600,2600,2600,2600,50
20241024,094300,162134325,2600,2600,2600,2600,0
20241024,094200,162134325,2600,2600,2600,2600,0
20241024,094100,162134325,2600,2595,2600,2595,173
20241024,094000,161685240,2595,2595,2600,2595,845
20241024,093900,159492445,2600,2600,2600,2600,0
20241024,093800,159492445,2600,2595,2600,2595,1220
20241024,093700,156326540,2595,2595,2595,2595,1931
20241024,093600,151315595,2600,2595,2600,2595,1000
20241024,093500,148719540,2595,2595,2595,2595,303
20241024,093400,147933255,2595,2595,2595,2595,0
20241024,093300,147933255,2595,2595,2595,2595,100
20241024,093200,147673755,2595,2595,2595,2595,50
20241024,093100,147544005,2595,2590,2595,2590,13
20241024,093000,147510285,2590,2570,2590,2570,8301
20241024,092900,126111450,2570,2570,2570,2570,11
20241024,092800,126083180,2570,2560,2570,2555,1010
20241024,092700,123501880,2575,2565,2575,2555,8304
20241024,092600,102256700,2565,2570,2575,2565,584
20241024,092500,100758470,2565,2570,2575,2565,2435
20241024,092400,94510485,2570,2570,2570,2570,100
20241024,092300,94253485,2570,2570,2570,2570,600
20241024,092200,92711485,2580,2570,2580,2570,3069
20241024,092100,84813780,2575,2580,2580,2575,7142
20241024,092000,66387445,2580,2580,2580,2580,1964
20241024,091900,61320325,2580,2585,2585,2580,345
20241024,091800,60430150,2590,2595,2595,2590,1771
20241024,091700,55840405,2595,2610,2610,2595,53
20241024,091600,55702615,2600,2600,2610,2600,438
20241024,091500,54563805,2605,2610,2610,2605,101
20241024,091400,54300695,2610,2605,2610,2605,374
20241024,091300,53324570,2615,2615,2615,2615,0
20241024,091200,53324570,2615,2615,2615,2615,73
20241024,091100,53133675,2615,2615,2615,2615,0
20241024,091000,53133675,2615,2615,2615,2615,523
20241024,090900,51766030,2615,2615,2615,2615,977
20241024,090800,49211175,2615,2620,2620,2600,5443
20241024,090700,35031775,2615,2610,2615,2610,1870
20241024,090600,30142805,2610,2610,2610,2610,0
20241024,090500,30142805,2610,2590,2610,2590,1302
20241024,090400,26767985,2590,2590,2595,2590,5120
20241024,090300,13500465,2595,2600,2600,2595,330
20241024,090200,12644045,2600,2615,2620,2600,328
20241024,090100,11790960,2620,2590,2620,2590,1542
20241024,090000,7786340,2590,2600,2600,2590,2992