KissMeData/215380/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204300,462841795,2095,2095,2095,2095,2255
20241024,204200,462841795,2095,2095,2095,2095,0
20241024,204100,462841795,2095,2095,2095,2095,0
20241024,204000,462841795,2095,2095,2095,2095,0
20241024,203900,462841795,2095,2095,2095,2095,0
20241024,203800,462841795,2095,2095,2095,2095,0
20241024,203700,462841795,2095,2095,2095,2095,0
20241024,203600,462841795,2095,2095,2095,2095,0
20241024,203500,462841795,2095,2095,2095,2095,0
20241024,203400,462841795,2095,2095,2095,2095,0
20241024,203300,462841795,2095,2095,2095,2095,0
20241024,203200,462841795,2095,2095,2095,2095,0
20241024,203100,462841795,2095,2095,2095,2095,0
20241024,203000,462841795,2095,2095,2095,2095,0
20241024,202900,462841795,2095,2095,2095,2095,0
20241024,202800,462841795,2095,2095,2095,2095,0
20241024,202700,462841795,2095,2095,2095,2095,0
20241024,202600,462841795,2095,2095,2095,2095,0
20241024,202500,462841795,2095,2095,2095,2095,0
20241024,202400,462841795,2095,2095,2095,2095,0
20241024,202300,462841795,2095,2095,2095,2095,0
20241024,202200,462841795,2095,2095,2095,2095,0
20241024,202100,462841795,2095,2095,2095,2095,0
20241024,202000,462841795,2095,2095,2095,2095,0
20241024,201900,462841795,2095,2095,2095,2095,0
20241024,201800,462841795,2095,2095,2095,2095,0
20241024,201700,462841795,2095,2095,2095,2095,0
20241024,201600,462841795,2095,2095,2095,2095,0
20241024,201500,462841795,2095,2095,2095,2095,0
20241024,201400,462841795,2095,2095,2095,2095,0
20241024,201300,462841795,2095,2095,2095,2095,2255
20241024,201200,462841795,2095,2095,2095,2095,0
20241024,201100,462841795,2095,2095,2095,2095,0
20241024,201000,462841795,2095,2095,2095,2095,0
20241024,200900,462841795,2095,2095,2095,2095,0
20241024,200800,462841795,2095,2095,2095,2095,0
20241024,200700,462841795,2095,2095,2095,2095,0
20241024,200600,462841795,2095,2095,2095,2095,0
20241024,200500,462841795,2095,2095,2095,2095,0
20241024,200400,462841795,2095,2095,2095,2095,0
20241024,200300,462841795,2095,2095,2095,2095,0
20241024,200200,462841795,2095,2095,2095,2095,0
20241024,200100,462841795,2095,2095,2095,2095,0
20241024,200000,462841795,2095,2095,2095,2095,0
20241024,195900,462841795,2095,2095,2095,2095,0
20241024,195800,462841795,2095,2095,2095,2095,0
20241024,195700,462841795,2095,2095,2095,2095,0
20241024,195600,462841795,2095,2095,2095,2095,0
20241024,195500,462841795,2095,2095,2095,2095,0
20241024,195400,462841795,2095,2095,2095,2095,0
20241024,195300,462841795,2095,2095,2095,2095,0
20241024,195200,462841795,2095,2095,2095,2095,0
20241024,195100,462841795,2095,2095,2095,2095,0
20241024,195000,462841795,2095,2095,2095,2095,0
20241024,194900,462841795,2095,2095,2095,2095,0
20241024,194800,462841795,2095,2095,2095,2095,0
20241024,194700,462841795,2095,2095,2095,2095,0
20241024,194600,462841795,2095,2095,2095,2095,0
20241024,194500,462841795,2095,2095,2095,2095,0
20241024,194400,462841795,2095,2095,2095,2095,0
20241024,194300,462841795,2095,2095,2095,2095,2255
20241024,194200,462841795,2095,2095,2095,2095,0
20241024,194100,462841795,2095,2095,2095,2095,0
20241024,194000,462841795,2095,2095,2095,2095,0
20241024,193900,462841795,2095,2095,2095,2095,0
20241024,193800,462841795,2095,2095,2095,2095,0
20241024,193700,462841795,2095,2095,2095,2095,0
20241024,193600,462841795,2095,2095,2095,2095,0
20241024,193500,462841795,2095,2095,2095,2095,0
20241024,193400,462841795,2095,2095,2095,2095,0
20241024,193300,462841795,2095,2095,2095,2095,0
20241024,193200,462841795,2095,2095,2095,2095,0
20241024,193100,462841795,2095,2095,2095,2095,0
20241024,193000,462841795,2095,2095,2095,2095,0
20241024,192900,462841795,2095,2095,2095,2095,0
20241024,192800,462841795,2095,2095,2095,2095,0
20241024,192700,462841795,2095,2095,2095,2095,0
20241024,192600,462841795,2095,2095,2095,2095,0
20241024,192500,462841795,2095,2095,2095,2095,0
20241024,192400,462841795,2095,2095,2095,2095,0
20241024,192300,462841795,2095,2095,2095,2095,0
20241024,192200,462841795,2095,2095,2095,2095,0
20241024,192100,462841795,2095,2095,2095,2095,0
20241024,192000,462841795,2095,2095,2095,2095,0
20241024,191900,462841795,2095,2095,2095,2095,0
20241024,191800,462841795,2095,2095,2095,2095,0
20241024,191700,462841795,2095,2095,2095,2095,0
20241024,191600,462841795,2095,2095,2095,2095,0
20241024,191500,462841795,2095,2095,2095,2095,0
20241024,191400,462841795,2095,2095,2095,2095,0
20241024,191300,462841795,2095,2095,2095,2095,2255
20241024,191200,462841795,2095,2095,2095,2095,0
20241024,191100,462841795,2095,2095,2095,2095,0
20241024,191000,462841795,2095,2095,2095,2095,0
20241024,190900,462841795,2095,2095,2095,2095,0
20241024,190800,462841795,2095,2095,2095,2095,0
20241024,190700,462841795,2095,2095,2095,2095,0
20241024,190600,462841795,2095,2095,2095,2095,0
20241024,190500,462841795,2095,2095,2095,2095,0
20241024,190400,462841795,2095,2095,2095,2095,0
20241024,190300,462841795,2095,2095,2095,2095,0
20241024,190200,462841795,2095,2095,2095,2095,0
20241024,190100,462841795,2095,2095,2095,2095,0
20241024,190000,462841795,2095,2095,2095,2095,0
20241024,185900,462841795,2095,2095,2095,2095,0
20241024,185800,462841795,2095,2095,2095,2095,0
20241024,185700,462841795,2095,2095,2095,2095,0
20241024,185600,462841795,2095,2095,2095,2095,0
20241024,185500,462841795,2095,2095,2095,2095,0
20241024,185400,462841795,2095,2095,2095,2095,0
20241024,185300,462841795,2095,2095,2095,2095,0
20241024,185200,462841795,2095,2095,2095,2095,0
20241024,185100,462841795,2095,2095,2095,2095,0
20241024,185000,462841795,2095,2095,2095,2095,0
20241024,184900,462841795,2095,2095,2095,2095,0
20241024,184800,462841795,2095,2095,2095,2095,0
20241024,184700,462841795,2095,2095,2095,2095,0
20241024,184600,462841795,2095,2095,2095,2095,0
20241024,184500,462841795,2095,2095,2095,2095,0
20241024,184400,462841795,2095,2095,2095,2095,0
20241024,184300,462841795,2095,2095,2095,2095,2255
20241024,184200,462841795,2095,2095,2095,2095,0
20241024,184100,462841795,2095,2095,2095,2095,0
20241024,184000,462841795,2095,2095,2095,2095,0
20241024,183900,462841795,2095,2095,2095,2095,0
20241024,183800,462841795,2095,2095,2095,2095,0
20241024,183700,462841795,2095,2095,2095,2095,0
20241024,183600,462841795,2095,2095,2095,2095,0
20241024,183500,462841795,2095,2095,2095,2095,0
20241024,183400,462841795,2095,2095,2095,2095,0
20241024,183300,462841795,2095,2095,2095,2095,0
20241024,183200,462841795,2095,2095,2095,2095,0
20241024,183100,462841795,2095,2095,2095,2095,0
20241024,183000,462841795,2095,2095,2095,2095,0
20241024,182900,462841795,2095,2095,2095,2095,0
20241024,182800,462841795,2095,2095,2095,2095,0
20241024,182700,462841795,2095,2095,2095,2095,0
20241024,182600,462841795,2095,2095,2095,2095,0
20241024,182500,462841795,2095,2095,2095,2095,0
20241024,182400,462841795,2095,2095,2095,2095,0
20241024,182300,462841795,2095,2095,2095,2095,0
20241024,182200,462841795,2095,2095,2095,2095,0
20241024,182100,462841795,2095,2095,2095,2095,0
20241024,182000,462841795,2095,2095,2095,2095,0
20241024,181900,462841795,2095,2095,2095,2095,0
20241024,181800,462841795,2095,2095,2095,2095,0
20241024,181700,462841795,2095,2095,2095,2095,0
20241024,181600,462841795,2095,2095,2095,2095,0
20241024,181500,462841795,2095,2095,2095,2095,0
20241024,181400,462841795,2095,2095,2095,2095,0
20241024,181300,462841795,2095,2095,2095,2095,2255
20241024,181200,462841795,2095,2095,2095,2095,0
20241024,181100,462841795,2095,2095,2095,2095,0
20241024,181000,462841795,2095,2095,2095,2095,0
20241024,180900,462841795,2095,2095,2095,2095,0
20241024,180800,462841795,2095,2095,2095,2095,0
20241024,180700,462841795,2095,2095,2095,2095,0
20241024,180600,462841795,2095,2095,2095,2095,0
20241024,180500,462841795,2095,2095,2095,2095,0
20241024,180400,462841795,2095,2095,2095,2095,0
20241024,180300,462841795,2095,2095,2095,2095,0
20241024,180200,462841795,2095,2095,2095,2095,0
20241024,180100,462841795,2095,2095,2095,2095,0
20241024,180000,462841795,2095,2095,2095,2095,0
20241024,175900,462841795,2095,2095,2095,2095,0
20241024,175800,462841795,2095,2095,2095,2095,0
20241024,175700,462841795,2095,2095,2095,2095,0
20241024,175600,462841795,2095,2095,2095,2095,0
20241024,175500,462841795,2095,2095,2095,2095,0
20241024,175400,462841795,2095,2095,2095,2095,0
20241024,175300,462841795,2095,2095,2095,2095,0
20241024,175200,462841795,2095,2095,2095,2095,0
20241024,175100,462841795,2095,2095,2095,2095,0
20241024,175000,462841795,2095,2095,2095,2095,0
20241024,174900,462841795,2095,2095,2095,2095,0
20241024,174800,462841795,2095,2095,2095,2095,0
20241024,174700,462841795,2095,2095,2095,2095,0
20241024,174600,462841795,2095,2095,2095,2095,0
20241024,174500,462841795,2095,2095,2095,2095,0
20241024,174400,462841795,2095,2095,2095,2095,0
20241024,174300,462841795,2095,2095,2095,2095,2255
20241024,174200,462841795,2095,2095,2095,2095,0
20241024,174100,462841795,2095,2095,2095,2095,0
20241024,174000,462841795,2095,2095,2095,2095,0
20241024,173900,462841795,2095,2095,2095,2095,0
20241024,173800,462841795,2095,2095,2095,2095,0
20241024,173700,462841795,2095,2095,2095,2095,0
20241024,173600,462841795,2095,2095,2095,2095,0
20241024,173500,462841795,2095,2095,2095,2095,0
20241024,173400,462841795,2095,2095,2095,2095,0
20241024,173300,462841795,2095,2095,2095,2095,0
20241024,173200,462841795,2095,2095,2095,2095,0
20241024,173100,462841795,2095,2095,2095,2095,0
20241024,173000,462841795,2095,2095,2095,2095,0
20241024,172900,462841795,2095,2095,2095,2095,0
20241024,172800,462841795,2095,2095,2095,2095,0
20241024,172700,462841795,2095,2095,2095,2095,0
20241024,172600,462841795,2095,2095,2095,2095,0
20241024,172500,462841795,2095,2095,2095,2095,0
20241024,172400,462841795,2095,2095,2095,2095,0
20241024,172300,462841795,2095,2095,2095,2095,0
20241024,172200,462841795,2095,2095,2095,2095,0
20241024,172100,462841795,2095,2095,2095,2095,0
20241024,172000,462841795,2095,2095,2095,2095,0
20241024,171900,462841795,2095,2095,2095,2095,0
20241024,171800,462841795,2095,2095,2095,2095,0
20241024,171700,462841795,2095,2095,2095,2095,0
20241024,171600,462841795,2095,2095,2095,2095,0
20241024,171500,462841795,2095,2095,2095,2095,0
20241024,171400,462841795,2095,2095,2095,2095,0
20241024,171300,462841795,2095,2095,2095,2095,2255
20241024,171200,462841795,2095,2095,2095,2095,0
20241024,171100,462841795,2095,2095,2095,2095,0
20241024,171000,462841795,2095,2095,2095,2095,0
20241024,170900,462841795,2095,2095,2095,2095,0
20241024,170800,462841795,2095,2095,2095,2095,0
20241024,170700,462841795,2095,2095,2095,2095,0
20241024,170600,462841795,2095,2095,2095,2095,0
20241024,170500,462841795,2095,2095,2095,2095,0
20241024,170400,462841795,2095,2095,2095,2095,0
20241024,170300,462841795,2095,2095,2095,2095,0
20241024,170200,462841795,2095,2095,2095,2095,0
20241024,170100,462841795,2095,2095,2095,2095,0
20241024,170000,462841795,2095,2095,2095,2095,0
20241024,165900,462841795,2095,2095,2095,2095,0
20241024,165800,462841795,2095,2095,2095,2095,0
20241024,165700,462841795,2095,2095,2095,2095,0
20241024,165600,462841795,2095,2095,2095,2095,0
20241024,165500,462841795,2095,2095,2095,2095,0
20241024,165400,462841795,2095,2095,2095,2095,0
20241024,165300,462841795,2095,2095,2095,2095,0
20241024,165200,462841795,2095,2095,2095,2095,0
20241024,165100,462841795,2095,2095,2095,2095,0
20241024,165000,462841795,2095,2095,2095,2095,0
20241024,164900,462841795,2095,2095,2095,2095,0
20241024,164800,462841795,2095,2095,2095,2095,0
20241024,164700,462841795,2095,2095,2095,2095,0
20241024,164600,462841795,2095,2095,2095,2095,0
20241024,164500,462841795,2095,2095,2095,2095,0
20241024,164400,462841795,2095,2095,2095,2095,0
20241024,164300,462841795,2095,2095,2095,2095,2255
20241024,164200,462841795,2095,2095,2095,2095,0
20241024,164100,462841795,2095,2095,2095,2095,0
20241024,164000,462841795,2095,2095,2095,2095,0
20241024,163900,462841795,2095,2095,2095,2095,0
20241024,163800,462841795,2095,2095,2095,2095,0
20241024,163700,462841795,2095,2095,2095,2095,0
20241024,163600,462841795,2095,2095,2095,2095,0
20241024,163500,462841795,2095,2095,2095,2095,0
20241024,163400,462841795,2095,2095,2095,2095,0
20241024,163300,462841795,2095,2095,2095,2095,0
20241024,163200,462841795,2095,2095,2095,2095,0
20241024,163100,462841795,2095,2095,2095,2095,0
20241024,163000,462841795,2095,2095,2095,2095,0
20241024,162900,462841795,2095,2095,2095,2095,0
20241024,162800,462841795,2095,2095,2095,2095,0
20241024,162700,462841795,2095,2095,2095,2095,0
20241024,162600,462841795,2095,2095,2095,2095,0
20241024,162500,462841795,2095,2095,2095,2095,0
20241024,162400,462841795,2095,2095,2095,2095,0
20241024,162300,462841795,2095,2095,2095,2095,0
20241024,162200,462841795,2095,2095,2095,2095,0
20241024,162100,462841795,2095,2095,2095,2095,0
20241024,162000,462841795,2095,2095,2095,2095,0
20241024,161900,462841795,2095,2095,2095,2095,0
20241024,161800,462841795,2095,2095,2095,2095,0
20241024,161700,462841795,2095,2095,2095,2095,0
20241024,161600,462841795,2095,2095,2095,2095,0
20241024,161500,462841795,2095,2095,2095,2095,0
20241024,161400,462841795,2095,2095,2095,2095,0
20241024,161300,462841795,2095,2095,2095,2095,2255
20241024,161200,462841795,2095,2095,2095,2095,0
20241024,161100,462841795,2095,2095,2095,2095,0
20241024,161000,462841795,2095,2095,2095,2095,0
20241024,160900,462841795,2095,2095,2095,2095,0
20241024,160800,462841795,2095,2095,2095,2095,0
20241024,160700,462841795,2095,2095,2095,2095,0
20241024,160600,462841795,2095,2095,2095,2095,0
20241024,160500,462841795,2095,2095,2095,2095,0
20241024,160400,462841795,2095,2095,2095,2095,0
20241024,160300,462841795,2095,2095,2095,2095,0
20241024,160200,462841795,2095,2095,2095,2095,0
20241024,160100,462841795,2095,2095,2095,2095,0
20241024,160000,462841795,2095,2095,2095,2095,0
20241024,155900,462841795,2095,2095,2095,2095,0
20241024,155800,462841795,2095,2095,2095,2095,0
20241024,155700,462841795,2095,2095,2095,2095,0
20241024,155600,462841795,2095,2095,2095,2095,0
20241024,155500,462841795,2095,2095,2095,2095,0
20241024,155400,462841795,2095,2095,2095,2095,0
20241024,155300,462841795,2095,2095,2095,2095,0
20241024,155200,462841795,2095,2095,2095,2095,0
20241024,155100,462841795,2095,2095,2095,2095,0
20241024,155000,462841795,2095,2095,2095,2095,0
20241024,154900,462841795,2095,2095,2095,2095,0
20241024,154800,462841795,2095,2095,2095,2095,0
20241024,154700,462841795,2095,2095,2095,2095,0
20241024,154600,462841795,2095,2095,2095,2095,0
20241024,154500,462841795,2095,2095,2095,2095,0
20241024,154400,462841795,2095,2095,2095,2095,0
20241024,154300,462841795,2095,2095,2095,2095,2255
20241024,154200,462841795,2095,2095,2095,2095,0
20241024,154100,462841795,2095,2095,2095,2095,0
20241024,154000,462841795,2095,2095,2095,2095,0
20241024,153900,462841795,2095,2095,2095,2095,0
20241024,153800,462841795,2095,2095,2095,2095,0
20241024,153700,462841795,2095,2095,2095,2095,0
20241024,153600,462841795,2095,2095,2095,2095,0
20241024,153500,462841795,2095,2095,2095,2095,0
20241024,153400,462841795,2095,2095,2095,2095,0
20241024,153300,462841795,2095,2095,2095,2095,0
20241024,153200,462841795,2095,2095,2095,2095,0
20241024,153100,462841795,2095,2095,2095,2095,0
20241024,153000,462841795,2095,2095,2095,2095,2255
20241024,152900,458117570,2095,2095,2095,2095,0
20241024,152800,458117570,2095,2095,2095,2095,0
20241024,152700,458117570,2095,2095,2095,2095,0
20241024,152600,458117570,2095,2095,2095,2095,0
20241024,152500,458117570,2095,2095,2095,2095,0
20241024,152400,458117570,2095,2095,2095,2095,0
20241024,152300,458117570,2095,2095,2095,2095,0
20241024,152200,458117570,2095,2095,2095,2095,0
20241024,152100,458117570,2095,2095,2095,2095,0
20241024,152000,458117570,2095,2095,2095,2095,0
20241024,151900,458117570,2095,2080,2095,2080,33
20241024,151800,458048915,2095,2080,2095,2075,2129
20241024,151700,453624110,2080,2090,2100,2080,5011
20241024,151600,443172730,2090,2095,2095,2090,236
20241024,151500,442678400,2105,2105,2105,2105,2
20241024,151400,442674190,2105,2105,2105,2105,564
20241024,151300,441486970,2105,2105,2105,2105,1
20241024,151200,441484865,2090,2090,2090,2090,1
20241024,151100,441482775,2080,2080,2080,2080,0
20241024,151000,441482775,2080,2085,2085,2080,3573
20241024,150900,434046970,2080,2090,2090,2080,6404
20241024,150800,420703375,2110,2110,2110,2090,530
20241024,150700,419595075,2090,2095,2095,2090,3146
20241024,150600,413014440,2110,2095,2110,2095,2
20241024,150500,413010235,2090,2095,2110,2090,107
20241024,150400,412786545,2090,2105,2105,2090,3000
20241024,150300,406498685,2110,2110,2110,2110,30
20241024,150200,406435385,2110,2110,2110,2110,100
20241024,150100,406224385,2115,2105,2115,2105,3
20241024,150000,406218060,2105,2100,2120,2100,203
20241024,145900,405791735,2115,2115,2115,2115,295
20241024,145800,405167810,2115,2115,2115,2115,0
20241024,145700,405167810,2115,2115,2115,2115,0
20241024,145600,405167810,2115,2100,2115,2100,2
20241024,145500,405163595,2100,2100,2100,2100,489
20241024,145400,404136695,2115,2115,2115,2115,0
20241024,145300,404136695,2115,2115,2115,2115,0
20241024,145200,404136695,2115,2115,2115,2115,0
20241024,145100,404136695,2115,2110,2115,2100,3021
20241024,145000,397776660,2115,2115,2115,2115,13
20241024,144900,397749165,2120,2120,2120,2120,2
20241024,144800,397744925,2120,2120,2120,2120,0
20241024,144700,397744925,2120,2120,2120,2120,4
20241024,144600,397736445,2120,2110,2120,2110,64
20241024,144500,397601395,2120,2115,2120,2115,102
20241024,144400,397385655,2120,2120,2120,2120,0
20241024,144300,397385655,2120,2120,2120,2120,0
20241024,144200,397385655,2120,2110,2120,2110,40
20241024,144100,397300865,2115,2110,2115,2110,503
20241024,144000,396237035,2125,2125,2125,2125,0
20241024,143900,396237035,2125,2125,2125,2125,0
20241024,143800,396237035,2125,2125,2125,2125,0
20241024,143700,396237035,2125,2125,2125,2125,0
20241024,143600,396237035,2125,2110,2125,2110,2
20241024,143500,396232800,2115,2115,2115,2115,953
20241024,143400,394217205,2125,2125,2125,2125,0
20241024,143300,394217205,2125,2125,2125,2125,0
20241024,143200,394217205,2125,2125,2125,2125,0
20241024,143100,394217205,2125,2120,2125,2120,489
20241024,143000,393178150,2120,2120,2120,2120,10
20241024,142900,393156950,2125,2125,2125,2125,0
20241024,142800,393156950,2125,2115,2125,2115,3
20241024,142700,393150595,2115,2115,2115,2110,7
20241024,142600,393135810,2125,2125,2125,2125,5
20241024,142500,393125185,2125,2115,2125,2115,2
20241024,142400,393120945,2120,2120,2120,2120,3
20241024,142300,393114585,2125,2110,2125,2110,498
20241024,142200,392063790,2115,2125,2125,2115,5
20241024,142100,392053205,2130,2130,2130,2130,0
20241024,142000,392053205,2130,2130,2130,2130,0
20241024,141900,392053205,2130,2130,2130,2130,0
20241024,141800,392053205,2130,2130,2130,2130,0
20241024,141700,392053205,2130,2130,2130,2130,30
20241024,141600,391989305,2130,2110,2130,2105,2986
20241024,141500,385666570,2120,2120,2120,2120,0
20241024,141400,385666570,2120,2110,2120,2110,182
20241024,141300,385282540,2120,2110,2120,2110,2
20241024,141200,385278310,2110,2110,2110,2110,11
20241024,141100,385255100,2120,2120,2120,2120,0
20241024,141000,385255100,2120,2110,2120,2110,2
20241024,140900,385250870,2110,2110,2110,2110,2607
20241024,140800,379750100,2115,2115,2115,2115,163
20241024,140700,379405355,2120,2120,2120,2120,0
20241024,140600,379405355,2120,2120,2120,2120,0
20241024,140500,379405355,2120,2120,2120,2120,0
20241024,140400,379405355,2120,2120,2120,2120,0
20241024,140300,379405355,2120,2120,2120,2120,0
20241024,140200,379405355,2120,2120,2120,2120,0
20241024,140100,379405355,2120,2120,2120,2120,0
20241024,140000,379405355,2120,2120,2120,2120,69
20241024,135900,379259075,2125,2125,2125,2125,0
20241024,135800,379259075,2125,2125,2125,2125,999
20241024,135700,377136200,2125,2120,2125,2120,12
20241024,135600,377110705,2120,2120,2120,2120,0
20241024,135500,377110705,2120,2120,2120,2120,0
20241024,135400,377110705,2120,2120,2120,2120,0
20241024,135300,377110705,2120,2120,2120,2120,477
20241024,135200,376099465,2120,2120,2120,2120,0
20241024,135100,376099465,2120,2120,2120,2120,22
20241024,135000,376052825,2125,2125,2125,2125,0
20241024,134900,376052825,2125,2125,2125,2125,0
20241024,134800,376052825,2125,2125,2125,2120,8
20241024,134700,376035845,2120,2120,2120,2120,1
20241024,134600,376033725,2125,2120,2125,2120,7
20241024,134500,376018870,2125,2125,2125,2125,0
20241024,134400,376018870,2125,2115,2125,2115,2
20241024,134300,376014630,2115,2115,2115,2115,1
20241024,134200,376012515,2125,2125,2125,2125,0
20241024,134100,376012515,2125,2125,2125,2125,0
20241024,134000,376012515,2125,2125,2125,2125,25
20241024,133900,375959390,2125,2110,2125,2110,7
20241024,133800,375944605,2125,2110,2125,2110,402
20241024,133700,375096370,2130,2130,2130,2130,0
20241024,133600,375096370,2130,2130,2130,2130,0
20241024,133500,375096370,2130,2130,2130,2130,0
20241024,133400,375096370,2130,2130,2130,2130,0
20241024,133300,375096370,2130,2130,2130,2130,1
20241024,133200,375094240,2110,2125,2125,2110,801
20241024,133100,373403100,2130,2125,2130,2125,2
20241024,133000,373398845,2125,2125,2125,2125,1190
20241024,132900,370870095,2125,2125,2125,2125,1
20241024,132800,370867970,2115,2120,2120,2115,501
20241024,132700,369805855,2120,2120,2120,2120,500
20241024,132600,368745855,2120,2120,2120,2120,0
20241024,132500,368745855,2120,2120,2120,2120,0
20241024,132400,368745855,2120,2120,2120,2120,2
20241024,132300,368741615,2120,2110,2120,2110,9
20241024,132200,368722615,2115,2115,2115,2110,1847
20241024,132100,364819220,2115,2110,2115,2110,2
20241024,132000,364814995,2110,2110,2110,2110,0
20241024,131900,364814995,2110,2110,2110,2110,15
20241024,131800,364783345,2115,2115,2115,2115,0
20241024,131700,364783345,2115,2115,2115,2115,0
20241024,131600,364783345,2115,2110,2115,2110,3
20241024,131500,364777010,2120,2120,2120,2120,0
20241024,131400,364777010,2120,2120,2120,2120,0
20241024,131300,364777010,2120,2120,2120,2120,0
20241024,131200,364777010,2120,2120,2120,2120,0
20241024,131100,364777010,2120,2120,2120,2120,0
20241024,131000,364777010,2120,2120,2120,2120,0
20241024,130900,364777010,2120,2120,2120,2120,5
20241024,130800,364766410,2125,2110,2125,2110,2
20241024,130700,364762175,2115,2115,2115,2115,420
20241024,130600,363873875,2125,2125,2125,2125,0
20241024,130500,363873875,2125,2110,2125,2110,350
20241024,130400,363135360,2115,2120,2125,2115,505
20241024,130300,362064305,2125,2125,2125,2125,0
20241024,130200,362064305,2125,2125,2125,2125,0
20241024,130100,362064305,2125,2125,2125,2125,0
20241024,130000,362064305,2125,2125,2125,2125,0
20241024,125900,362064305,2125,2125,2125,2125,0
20241024,125800,362064305,2125,2110,2125,2110,152
20241024,125700,361742820,2125,2120,2125,2120,100
20241024,125600,361530570,2120,2110,2120,2110,27
20241024,125500,361473590,2120,2120,2120,2120,50
20241024,125400,361367590,2120,2120,2120,2120,50
20241024,125300,361261590,2125,2125,2125,2125,0
20241024,125200,361261590,2125,2125,2125,2125,0
20241024,125100,361261590,2125,2125,2125,2125,0
20241024,125000,361261590,2125,2125,2125,2125,0
20241024,124900,361261590,2125,2115,2125,2115,6
20241024,124800,361248880,2115,2115,2115,2115,12
20241024,124700,361223500,2115,2115,2115,2115,0
20241024,124600,361223500,2115,2105,2115,2105,744
20241024,124500,359657360,2110,2110,2110,2110,15
20241024,124400,359625710,2110,2110,2110,2110,419
20241024,124300,358741620,2115,2115,2115,2115,0
20241024,124200,358741620,2115,2110,2115,2105,448
20241024,124100,357796340,2110,2110,2110,2110,54
20241024,124000,357682400,2110,2110,2110,2110,200
20241024,123900,357260400,2110,2110,2110,2110,62
20241024,123800,357129580,2110,2110,2110,2110,315
20241024,123700,356464930,2110,2110,2110,2110,0
20241024,123600,356464930,2110,2105,2110,2105,2
20241024,123500,356460715,2105,2105,2105,2105,40
20241024,123400,356376515,2110,2110,2110,2110,0
20241024,123300,356376515,2110,2110,2110,2110,10
20241024,123200,356355415,2110,2105,2110,2105,2
20241024,123100,356351200,2105,2110,2110,2105,204
20241024,123000,355921760,2110,2105,2110,2105,2
20241024,122900,355917545,2105,2105,2105,2105,0
20241024,122800,355917545,2105,2105,2105,2105,70
20241024,122700,355770195,2110,2110,2110,2110,500
20241024,122600,354715195,2110,2110,2110,2110,1212
20241024,122500,352157875,2115,2115,2115,2115,0
20241024,122400,352157875,2115,2115,2115,2115,0
20241024,122300,352157875,2115,2115,2115,2115,0
20241024,122200,352157875,2115,2115,2115,2115,0
20241024,122100,352157875,2115,2115,2115,2115,0
20241024,122000,352157875,2115,2115,2115,2115,210
20241024,121900,351713725,2125,2115,2125,2115,150
20241024,121800,351395975,2130,2130,2130,2130,70
20241024,121700,351246875,2130,2130,2130,2130,1
20241024,121600,351244745,2110,2130,2130,2110,1293
20241024,121500,348496315,2130,2130,2130,2130,0
20241024,121400,348496315,2130,2130,2130,2130,0
20241024,121300,348496315,2130,2130,2130,2130,200
20241024,121200,348070315,2130,2130,2130,2130,0
20241024,121100,348070315,2130,2130,2130,2130,0
20241024,121000,348070315,2130,2130,2130,2130,0
20241024,120900,348070315,2130,2130,2130,2130,0
20241024,120800,348070315,2130,2130,2130,2130,0
20241024,120700,348070315,2130,2130,2130,2130,0
20241024,120600,348070315,2130,2130,2130,2130,0
20241024,120500,348070315,2130,2130,2130,2130,1
20241024,120400,348068185,2130,2130,2130,2130,0
20241024,120300,348068185,2130,2120,2130,2115,602
20241024,120200,346791940,2130,2125,2130,2120,1155
20241024,120100,344337565,2130,2130,2130,2130,0
20241024,120000,344337565,2130,2130,2130,2130,0
20241024,115900,344337565,2130,2130,2130,2130,0
20241024,115800,344337565,2130,2130,2130,2130,0
20241024,115700,344337565,2130,2130,2130,2130,0
20241024,115600,344337565,2130,2130,2130,2130,0
20241024,115500,344337565,2130,2130,2130,2130,0
20241024,115400,344337565,2130,2130,2130,2130,1500
20241024,115300,341142565,2130,2130,2130,2130,100
20241024,115200,340929565,2130,2130,2130,2130,500
20241024,115100,339864565,2130,2120,2130,2120,4
20241024,115000,339856065,2130,2130,2130,2130,0
20241024,114900,339856065,2130,2130,2130,2130,0
20241024,114800,339856065,2130,2120,2130,2120,2
20241024,114700,339851815,2120,2120,2120,2120,2000
20241024,114600,335611815,2120,2120,2120,2120,0
20241024,114500,335611815,2120,2120,2120,2120,0
20241024,114400,335611815,2120,2115,2120,2110,10
20241024,114300,335590665,2120,2115,2120,2115,3
20241024,114200,335584315,2120,2120,2120,2120,315
20241024,114100,334916515,2120,2120,2120,2120,0
20241024,114000,334916515,2120,2110,2120,2110,2
20241024,113900,334912285,2110,2110,2110,2110,70
20241024,113800,334764585,2120,2120,2120,2120,250
20241024,113700,334234585,2120,2120,2120,2120,0
20241024,113600,334234585,2120,2120,2120,2120,0
20241024,113500,334234585,2120,2120,2120,2120,1
20241024,113400,334232465,2105,2110,2110,2105,1153
20241024,113300,331799640,2110,2110,2110,2110,0
20241024,113200,331799640,2110,2115,2115,2110,1048
20241024,113100,329588310,2120,2130,2130,2120,2
20241024,113000,329584060,2130,2130,2130,2130,0
20241024,112900,329584060,2130,2130,2130,2130,0
20241024,112800,329584060,2130,2130,2130,2130,0
20241024,112700,329584060,2130,2130,2130,2130,0
20241024,112600,329584060,2130,2135,2135,2130,103
20241024,112500,329364655,2135,2110,2135,2110,3
20241024,112400,329358300,2135,2110,2135,2110,3
20241024,112300,329351945,2115,2115,2115,2115,205
20241024,112200,328918370,2110,2115,2115,2110,202
20241024,112100,328492145,2115,2115,2115,2115,0
20241024,112000,328492145,2115,2115,2115,2115,10
20241024,111900,328470995,2115,2135,2135,2115,375
20241024,111800,327677850,2115,2115,2115,2115,240
20241024,111700,327170250,2135,2135,2135,2135,13
20241024,111600,327142495,2135,2135,2135,2135,76
20241024,111500,326980235,2135,2135,2135,2135,1
20241024,111400,326978100,2130,2130,2130,2130,300
20241024,111300,326339100,2130,2115,2130,2115,2
20241024,111200,326334855,2115,2115,2115,2115,0
20241024,111100,326334855,2115,2115,2115,2115,370
20241024,111000,325552305,2115,2115,2115,2115,1
20241024,110900,325550190,2115,2120,2120,2115,176
20241024,110800,325177925,2130,2130,2130,2130,1
20241024,110700,325175795,2130,2130,2130,2130,0
20241024,110600,325175795,2130,2130,2130,2130,1
20241024,110500,325173665,2130,2130,2130,2130,0
20241024,110400,325173665,2130,2130,2130,2130,0
20241024,110300,325173665,2130,2130,2130,2130,0
20241024,110200,325173665,2130,2130,2130,2130,2
20241024,110100,325169405,2130,2130,2130,2130,0
20241024,110000,325169405,2130,2125,2130,2125,373
20241024,105900,324375925,2125,2110,2125,2110,984
20241024,105800,322298020,2110,2100,2110,2100,2
20241024,105700,322293810,2105,2100,2110,2100,178
20241024,105600,321919120,2100,2100,2100,2100,0
20241024,105500,321919120,2100,2100,2100,2100,994
20241024,105400,319831720,2110,2100,2110,2100,2
20241024,105300,319827510,2100,2100,2100,2095,1001
20241024,105200,317727560,2110,2100,2110,2100,3
20241024,105100,317721240,2095,2095,2095,2095,1000
20241024,105000,315626240,2110,2110,2110,2110,50
20241024,104900,315520740,2115,2110,2115,2110,1501
20241024,104800,312346285,2110,2105,2110,2105,400
20241024,104700,311503595,2090,2090,2090,2090,2301
20241024,104600,306694505,2100,2090,2100,2090,1200
20241024,104500,304175505,2090,2090,2090,2090,0
20241024,104400,304175505,2090,2090,2090,2090,0
20241024,104300,304175505,2090,2090,2090,2090,0
20241024,104200,304175505,2090,2090,2090,2090,685
20241024,104100,302743855,2100,2100,2100,2100,0
20241024,104000,302743855,2100,2100,2100,2100,0
20241024,103900,302743855,2100,2090,2100,2090,901
20241024,103800,300860755,2090,2095,2095,2090,5889
20241024,103700,288547740,2095,2095,2095,2095,100
20241024,103600,288338240,2100,2100,2100,2100,0
20241024,103500,288338240,2100,2100,2100,2100,100
20241024,103400,288128240,2100,2100,2100,2100,48
20241024,103300,288027440,2100,2100,2100,2100,533
20241024,103200,286908140,2095,2095,2095,2095,0
20241024,103100,286908140,2095,2100,2100,2095,1000
20241024,103000,284810640,2095,2095,2095,2095,0
20241024,102900,284810640,2095,2090,2100,2090,767
20241024,102800,283201375,2090,2090,2090,2090,6922
20241024,102700,268734395,2095,2095,2095,2095,5
20241024,102600,268723920,2100,2100,2100,2100,1
20241024,102500,268721820,2090,2090,2090,2090,1
20241024,102400,268719730,2090,2090,2090,2090,153
20241024,102300,268399960,2090,2090,2090,2090,1595
20241024,102200,265066410,2105,2105,2105,2105,0
20241024,102100,265066410,2105,2105,2105,2105,500
20241024,102000,264013910,2105,2095,2105,2095,2238
20241024,101900,259322920,2110,2095,2110,2095,1528
20241024,101800,256121355,2110,2100,2110,2095,1002
20241024,101700,254017150,2100,2100,2100,2100,2305
20241024,101600,249176650,2100,2100,2100,2100,305
20241024,101500,248536150,2100,2100,2100,2100,0
20241024,101400,248536150,2100,2100,2100,2100,2437
20241024,101300,243418450,2100,2100,2100,2100,0
20241024,101200,243418450,2100,2100,2100,2100,0
20241024,101100,243418450,2100,2110,2110,2100,3791
20241024,101000,235453250,2130,2130,2130,2130,0
20241024,100900,235453250,2130,2110,2130,2095,2500
20241024,100800,230198570,2115,2115,2115,2115,0
20241024,100700,230198570,2115,2115,2115,2115,947
20241024,100600,228195665,2100,2100,2100,2100,44
20241024,100500,228103265,2120,2125,2125,2100,3324
20241024,100400,221104685,2120,2120,2120,2120,200
20241024,100300,220680685,2120,2120,2120,2120,0
20241024,100200,220680685,2120,2110,2120,2110,52
20241024,100100,220570955,2110,2115,2115,2110,3276
20241024,100000,213646125,2115,2115,2115,2115,0
20241024,095900,213646125,2115,2115,2115,2115,604
20241024,095800,212368665,2115,2110,2115,2110,101
20241024,095700,212155055,2110,2110,2110,2110,1
20241024,095600,212152945,2120,2120,2120,2120,0
20241024,095500,212152945,2120,2110,2120,2105,501
20241024,095400,211097810,2120,2120,2120,2120,100
20241024,095300,210885810,2120,2120,2120,2120,1
20241024,095200,210883690,2110,2115,2120,2110,318
20241024,095100,210212580,2120,2120,2120,2120,90
20241024,095000,210021780,2120,2120,2120,2120,1
20241024,094900,210019660,2120,2115,2120,2110,4740
20241024,094800,200017725,2110,2120,2120,2110,1796
20241024,094700,196218550,2125,2125,2125,2125,0
20241024,094600,196218550,2125,2125,2125,2120,13
20241024,094500,196190945,2135,2135,2135,2135,500
20241024,094400,195123445,2135,2135,2135,2130,17
20241024,094300,195087180,2140,2115,2140,2115,10999
20241024,094200,171618695,2115,2115,2115,2115,4121
20241024,094100,162902780,2120,2120,2120,2115,1957
20241024,094000,158758940,2125,2130,2130,2120,1164
20241024,093900,156287935,2140,2140,2140,2140,1
20241024,093800,156285795,2145,2145,2145,2145,0
20241024,093700,156285795,2145,2125,2145,2125,6
20241024,093600,156273005,2145,2145,2145,2145,0
20241024,093500,156273005,2145,2145,2145,2145,0
20241024,093400,156273005,2145,2145,2145,2145,2
20241024,093300,156268715,2145,2120,2145,2115,1038
20241024,093200,154069790,2125,2130,2130,2125,1919
20241024,093100,149991665,2130,2130,2130,2130,36
20241024,093000,149914985,2130,2130,2130,2125,1138
20241024,092900,147493350,2150,2150,2150,2150,210
20241024,092800,147041850,2150,2150,2150,2150,20
20241024,092700,146998850,2150,2125,2150,2125,3741
20241024,092600,138993475,2125,2125,2125,2125,1333
20241024,092500,136160850,2125,2125,2125,2125,500
20241024,092400,135098350,2135,2135,2135,2135,1
20241024,092300,135096215,2130,2140,2140,2130,3874
20241024,092200,126808915,2140,2120,2140,2120,924
20241024,092100,124836155,2135,2120,2135,2115,437
20241024,092000,123911520,2120,2135,2135,2120,125
20241024,091900,123644945,2115,2115,2130,2115,814
20241024,091800,121923305,2115,2140,2140,2115,1391
20241024,091700,118963140,2140,2140,2140,2130,1942
20241024,091600,114814760,2145,2150,2160,2145,4086
20241024,091500,106036830,2155,2180,2180,2145,1701
20241024,091400,102344875,2195,2180,2195,2180,5152
20241024,091300,91070360,2180,2135,2180,2135,1760
20241024,091200,87273655,2180,2160,2180,2160,7208
20241024,091100,71564310,2180,2160,2180,2160,5001
20241024,091000,60741355,2160,2135,2165,2105,3520
20241024,090900,53210735,2160,2160,2160,2160,0
20241024,090800,53210735,2160,2165,2165,2140,412
20241024,090700,52321535,2165,2135,2170,2120,6681
20241024,090600,37984025,2135,2135,2140,2135,1925
20241024,090500,33865515,2140,2140,2140,2140,346
20241024,090400,33125075,2150,2120,2150,2120,5000
20241024,090300,22442950,2120,2105,2130,2105,3050
20241024,090200,15979935,2095,2095,2105,2095,1003
20241024,090100,13874065,2080,2095,2100,2080,1509
20241024,090000,10730795,2095,2095,2095,2095,5006