KissMeData/097230/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200700,229006665,2245,2245,2245,2245,2449
20241024,200600,229006665,2245,2245,2245,2245,0
20241024,200500,229006665,2245,2245,2245,2245,0
20241024,200400,229006665,2245,2245,2245,2245,0
20241024,200300,229006665,2245,2245,2245,2245,0
20241024,200200,229006665,2245,2245,2245,2245,0
20241024,200100,229006665,2245,2245,2245,2245,0
20241024,200000,229006665,2245,2245,2245,2245,0
20241024,195900,229006665,2245,2245,2245,2245,0
20241024,195800,229006665,2245,2245,2245,2245,0
20241024,195700,229006665,2245,2245,2245,2245,0
20241024,195600,229006665,2245,2245,2245,2245,0
20241024,195500,229006665,2245,2245,2245,2245,0
20241024,195400,229006665,2245,2245,2245,2245,0
20241024,195300,229006665,2245,2245,2245,2245,0
20241024,195200,229006665,2245,2245,2245,2245,0
20241024,195100,229006665,2245,2245,2245,2245,0
20241024,195000,229006665,2245,2245,2245,2245,0
20241024,194900,229006665,2245,2245,2245,2245,0
20241024,194800,229006665,2245,2245,2245,2245,0
20241024,194700,229006665,2245,2245,2245,2245,0
20241024,194600,229006665,2245,2245,2245,2245,0
20241024,194500,229006665,2245,2245,2245,2245,0
20241024,194400,229006665,2245,2245,2245,2245,0
20241024,194300,229006665,2245,2245,2245,2245,0
20241024,194200,229006665,2245,2245,2245,2245,0
20241024,194100,229006665,2245,2245,2245,2245,0
20241024,194000,229006665,2245,2245,2245,2245,0
20241024,193900,229006665,2245,2245,2245,2245,0
20241024,193800,229006665,2245,2245,2245,2245,0
20241024,193700,229006665,2245,2245,2245,2245,2449
20241024,193600,229006665,2245,2245,2245,2245,0
20241024,193500,229006665,2245,2245,2245,2245,0
20241024,193400,229006665,2245,2245,2245,2245,0
20241024,193300,229006665,2245,2245,2245,2245,0
20241024,193200,229006665,2245,2245,2245,2245,0
20241024,193100,229006665,2245,2245,2245,2245,0
20241024,193000,229006665,2245,2245,2245,2245,0
20241024,192900,229006665,2245,2245,2245,2245,0
20241024,192800,229006665,2245,2245,2245,2245,0
20241024,192700,229006665,2245,2245,2245,2245,0
20241024,192600,229006665,2245,2245,2245,2245,0
20241024,192500,229006665,2245,2245,2245,2245,0
20241024,192400,229006665,2245,2245,2245,2245,0
20241024,192300,229006665,2245,2245,2245,2245,0
20241024,192200,229006665,2245,2245,2245,2245,0
20241024,192100,229006665,2245,2245,2245,2245,0
20241024,192000,229006665,2245,2245,2245,2245,0
20241024,191900,229006665,2245,2245,2245,2245,0
20241024,191800,229006665,2245,2245,2245,2245,0
20241024,191700,229006665,2245,2245,2245,2245,0
20241024,191600,229006665,2245,2245,2245,2245,0
20241024,191500,229006665,2245,2245,2245,2245,0
20241024,191400,229006665,2245,2245,2245,2245,0
20241024,191300,229006665,2245,2245,2245,2245,0
20241024,191200,229006665,2245,2245,2245,2245,0
20241024,191100,229006665,2245,2245,2245,2245,0
20241024,191000,229006665,2245,2245,2245,2245,0
20241024,190900,229006665,2245,2245,2245,2245,0
20241024,190800,229006665,2245,2245,2245,2245,0
20241024,190700,229006665,2245,2245,2245,2245,2449
20241024,190600,229006665,2245,2245,2245,2245,0
20241024,190500,229006665,2245,2245,2245,2245,0
20241024,190400,229006665,2245,2245,2245,2245,0
20241024,190300,229006665,2245,2245,2245,2245,0
20241024,190200,229006665,2245,2245,2245,2245,0
20241024,190100,229006665,2245,2245,2245,2245,0
20241024,190000,229006665,2245,2245,2245,2245,0
20241024,185900,229006665,2245,2245,2245,2245,0
20241024,185800,229006665,2245,2245,2245,2245,0
20241024,185700,229006665,2245,2245,2245,2245,0
20241024,185600,229006665,2245,2245,2245,2245,0
20241024,185500,229006665,2245,2245,2245,2245,0
20241024,185400,229006665,2245,2245,2245,2245,0
20241024,185300,229006665,2245,2245,2245,2245,0
20241024,185200,229006665,2245,2245,2245,2245,0
20241024,185100,229006665,2245,2245,2245,2245,0
20241024,185000,229006665,2245,2245,2245,2245,0
20241024,184900,229006665,2245,2245,2245,2245,0
20241024,184800,229006665,2245,2245,2245,2245,0
20241024,184700,229006665,2245,2245,2245,2245,0
20241024,184600,229006665,2245,2245,2245,2245,0
20241024,184500,229006665,2245,2245,2245,2245,0
20241024,184400,229006665,2245,2245,2245,2245,0
20241024,184300,229006665,2245,2245,2245,2245,0
20241024,184200,229006665,2245,2245,2245,2245,0
20241024,184100,229006665,2245,2245,2245,2245,0
20241024,184000,229006665,2245,2245,2245,2245,0
20241024,183900,229006665,2245,2245,2245,2245,0
20241024,183800,229006665,2245,2245,2245,2245,0
20241024,183700,229006665,2245,2245,2245,2245,2449
20241024,183600,229006665,2245,2245,2245,2245,0
20241024,183500,229006665,2245,2245,2245,2245,0
20241024,183400,229006665,2245,2245,2245,2245,0
20241024,183300,229006665,2245,2245,2245,2245,0
20241024,183200,229006665,2245,2245,2245,2245,0
20241024,183100,229006665,2245,2245,2245,2245,0
20241024,183000,229006665,2245,2245,2245,2245,0
20241024,182900,229006665,2245,2245,2245,2245,0
20241024,182800,229006665,2245,2245,2245,2245,0
20241024,182700,229006665,2245,2245,2245,2245,0
20241024,182600,229006665,2245,2245,2245,2245,0
20241024,182500,229006665,2245,2245,2245,2245,0
20241024,182400,229006665,2245,2245,2245,2245,0
20241024,182300,229006665,2245,2245,2245,2245,0
20241024,182200,229006665,2245,2245,2245,2245,0
20241024,182100,229006665,2245,2245,2245,2245,0
20241024,182000,229006665,2245,2245,2245,2245,0
20241024,181900,229006665,2245,2245,2245,2245,0
20241024,181800,229006665,2245,2245,2245,2245,0
20241024,181700,229006665,2245,2245,2245,2245,0
20241024,181600,229006665,2245,2245,2245,2245,0
20241024,181500,229006665,2245,2245,2245,2245,0
20241024,181400,229006665,2245,2245,2245,2245,0
20241024,181300,229006665,2245,2245,2245,2245,0
20241024,181200,229006665,2245,2245,2245,2245,0
20241024,181100,229006665,2245,2245,2245,2245,0
20241024,181000,229006665,2245,2245,2245,2245,0
20241024,180900,229006665,2245,2245,2245,2245,0
20241024,180800,229006665,2245,2245,2245,2245,0
20241024,180700,229006665,2245,2245,2245,2245,2449
20241024,180600,229006665,2245,2245,2245,2245,0
20241024,180500,229006665,2245,2245,2245,2245,0
20241024,180400,229006665,2245,2245,2245,2245,0
20241024,180300,229006665,2245,2245,2245,2245,0
20241024,180200,229006665,2245,2245,2245,2245,0
20241024,180100,229006665,2245,2245,2245,2245,0
20241024,180000,229006665,2245,2245,2245,2245,0
20241024,175900,229006665,2245,2245,2245,2245,0
20241024,175800,229006665,2245,2245,2245,2245,0
20241024,175700,229006665,2245,2245,2245,2245,0
20241024,175600,229006665,2245,2245,2245,2245,0
20241024,175500,229006665,2245,2245,2245,2245,0
20241024,175400,229006665,2245,2245,2245,2245,0
20241024,175300,229006665,2245,2245,2245,2245,0
20241024,175200,229006665,2245,2245,2245,2245,0
20241024,175100,229006665,2245,2245,2245,2245,0
20241024,175000,229006665,2245,2245,2245,2245,0
20241024,174900,229006665,2245,2245,2245,2245,0
20241024,174800,229006665,2245,2245,2245,2245,0
20241024,174700,229006665,2245,2245,2245,2245,0
20241024,174600,229006665,2245,2245,2245,2245,0
20241024,174500,229006665,2245,2245,2245,2245,0
20241024,174400,229006665,2245,2245,2245,2245,0
20241024,174300,229006665,2245,2245,2245,2245,0
20241024,174200,229006665,2245,2245,2245,2245,0
20241024,174100,229006665,2245,2245,2245,2245,0
20241024,174000,229006665,2245,2245,2245,2245,0
20241024,173900,229006665,2245,2245,2245,2245,0
20241024,173800,229006665,2245,2245,2245,2245,0
20241024,173700,229006665,2245,2245,2245,2245,2449
20241024,173600,229006665,2245,2245,2245,2245,0
20241024,173500,229006665,2245,2245,2245,2245,0
20241024,173400,229006665,2245,2245,2245,2245,0
20241024,173300,229006665,2245,2245,2245,2245,0
20241024,173200,229006665,2245,2245,2245,2245,0
20241024,173100,229006665,2245,2245,2245,2245,0
20241024,173000,229006665,2245,2245,2245,2245,0
20241024,172900,229006665,2245,2245,2245,2245,0
20241024,172800,229006665,2245,2245,2245,2245,0
20241024,172700,229006665,2245,2245,2245,2245,0
20241024,172600,229006665,2245,2245,2245,2245,0
20241024,172500,229006665,2245,2245,2245,2245,0
20241024,172400,229006665,2245,2245,2245,2245,0
20241024,172300,229006665,2245,2245,2245,2245,0
20241024,172200,229006665,2245,2245,2245,2245,0
20241024,172100,229006665,2245,2245,2245,2245,0
20241024,172000,229006665,2245,2245,2245,2245,0
20241024,171900,229006665,2245,2245,2245,2245,0
20241024,171800,229006665,2245,2245,2245,2245,0
20241024,171700,229006665,2245,2245,2245,2245,0
20241024,171600,229006665,2245,2245,2245,2245,0
20241024,171500,229006665,2245,2245,2245,2245,0
20241024,171400,229006665,2245,2245,2245,2245,0
20241024,171300,229006665,2245,2245,2245,2245,0
20241024,171200,229006665,2245,2245,2245,2245,0
20241024,171100,229006665,2245,2245,2245,2245,0
20241024,171000,229006665,2245,2245,2245,2245,0
20241024,170900,229006665,2245,2245,2245,2245,0
20241024,170800,229006665,2245,2245,2245,2245,0
20241024,170700,229006665,2245,2245,2245,2245,2449
20241024,170600,229006665,2245,2245,2245,2245,0
20241024,170500,229006665,2245,2245,2245,2245,0
20241024,170400,229006665,2245,2245,2245,2245,0
20241024,170300,229006665,2245,2245,2245,2245,0
20241024,170200,229006665,2245,2245,2245,2245,0
20241024,170100,229006665,2245,2245,2245,2245,0
20241024,170000,229006665,2245,2245,2245,2245,0
20241024,165900,229006665,2245,2245,2245,2245,0
20241024,165800,229006665,2245,2245,2245,2245,0
20241024,165700,229006665,2245,2245,2245,2245,0
20241024,165600,229006665,2245,2245,2245,2245,0
20241024,165500,229006665,2245,2245,2245,2245,0
20241024,165400,229006665,2245,2245,2245,2245,0
20241024,165300,229006665,2245,2245,2245,2245,0
20241024,165200,229006665,2245,2245,2245,2245,0
20241024,165100,229006665,2245,2245,2245,2245,0
20241024,165000,229006665,2245,2245,2245,2245,0
20241024,164900,229006665,2245,2245,2245,2245,0
20241024,164800,229006665,2245,2245,2245,2245,0
20241024,164700,229006665,2245,2245,2245,2245,0
20241024,164600,229006665,2245,2245,2245,2245,0
20241024,164500,229006665,2245,2245,2245,2245,0
20241024,164400,229006665,2245,2245,2245,2245,0
20241024,164300,229006665,2245,2245,2245,2245,0
20241024,164200,229006665,2245,2245,2245,2245,0
20241024,164100,229006665,2245,2245,2245,2245,0
20241024,164000,229006665,2245,2245,2245,2245,0
20241024,163900,229006665,2245,2245,2245,2245,0
20241024,163800,229006665,2245,2245,2245,2245,0
20241024,163700,229006665,2245,2245,2245,2245,2449
20241024,163600,229006665,2245,2245,2245,2245,0
20241024,163500,229006665,2245,2245,2245,2245,0
20241024,163400,229006665,2245,2245,2245,2245,0
20241024,163300,229006665,2245,2245,2245,2245,0
20241024,163200,229006665,2245,2245,2245,2245,0
20241024,163100,229006665,2245,2245,2245,2245,0
20241024,163000,229006665,2245,2245,2245,2245,0
20241024,162900,229006665,2245,2245,2245,2245,0
20241024,162800,229006665,2245,2245,2245,2245,0
20241024,162700,229006665,2245,2245,2245,2245,0
20241024,162600,229006665,2245,2245,2245,2245,0
20241024,162500,229006665,2245,2245,2245,2245,0
20241024,162400,229006665,2245,2245,2245,2245,0
20241024,162300,229006665,2245,2245,2245,2245,0
20241024,162200,229006665,2245,2245,2245,2245,0
20241024,162100,229006665,2245,2245,2245,2245,0
20241024,162000,229006665,2245,2245,2245,2245,0
20241024,161900,229006665,2245,2245,2245,2245,0
20241024,161800,229006665,2245,2245,2245,2245,0
20241024,161700,229006665,2245,2245,2245,2245,0
20241024,161600,229006665,2245,2245,2245,2245,0
20241024,161500,229006665,2245,2245,2245,2245,0
20241024,161400,229006665,2245,2245,2245,2245,0
20241024,161300,229006665,2245,2245,2245,2245,0
20241024,161200,229006665,2245,2245,2245,2245,0
20241024,161100,229006665,2245,2245,2245,2245,0
20241024,161000,229006665,2245,2245,2245,2245,0
20241024,160900,229006665,2245,2245,2245,2245,0
20241024,160800,229006665,2245,2245,2245,2245,0
20241024,160700,229006665,2245,2245,2245,2245,2449
20241024,160600,229006665,2245,2245,2245,2245,0
20241024,160500,229006665,2245,2245,2245,2245,0
20241024,160400,229006665,2245,2245,2245,2245,0
20241024,160300,229006665,2245,2245,2245,2245,0
20241024,160200,229006665,2245,2245,2245,2245,0
20241024,160100,229006665,2245,2245,2245,2245,0
20241024,160000,229006665,2245,2245,2245,2245,0
20241024,155900,229006665,2245,2245,2245,2245,0
20241024,155800,229006665,2245,2245,2245,2245,0
20241024,155700,229006665,2245,2245,2245,2245,0
20241024,155600,229006665,2245,2245,2245,2245,0
20241024,155500,229006665,2245,2245,2245,2245,0
20241024,155400,229006665,2245,2245,2245,2245,0
20241024,155300,229006665,2245,2245,2245,2245,0
20241024,155200,229006665,2245,2245,2245,2245,0
20241024,155100,229006665,2245,2245,2245,2245,0
20241024,155000,229006665,2245,2245,2245,2245,0
20241024,154900,229006665,2245,2245,2245,2245,0
20241024,154800,229006665,2245,2245,2245,2245,0
20241024,154700,229006665,2245,2245,2245,2245,0
20241024,154600,229006665,2245,2245,2245,2245,0
20241024,154500,229006665,2245,2245,2245,2245,0
20241024,154400,229006665,2245,2245,2245,2245,0
20241024,154300,229006665,2245,2245,2245,2245,0
20241024,154200,229006665,2245,2245,2245,2245,0
20241024,154100,229006665,2245,2245,2245,2245,0
20241024,154000,229006665,2245,2245,2245,2245,0
20241024,153900,229006665,2245,2245,2245,2245,0
20241024,153800,229006665,2245,2245,2245,2245,0
20241024,153700,229006665,2245,2245,2245,2245,2449
20241024,153600,229006665,2245,2245,2245,2245,0
20241024,153500,229006665,2245,2245,2245,2245,0
20241024,153400,229006665,2245,2245,2245,2245,0
20241024,153300,229006665,2245,2245,2245,2245,0
20241024,153200,229006665,2245,2245,2245,2245,0
20241024,153100,229006665,2245,2245,2245,2245,0
20241024,153000,229006665,2245,2245,2245,2245,2449
20241024,152900,223508660,2250,2250,2250,2250,0
20241024,152800,223508660,2250,2250,2250,2250,0
20241024,152700,223508660,2250,2250,2250,2250,0
20241024,152600,223508660,2250,2250,2250,2250,0
20241024,152500,223508660,2250,2250,2250,2250,0
20241024,152400,223508660,2250,2250,2250,2250,0
20241024,152300,223508660,2250,2250,2250,2250,0
20241024,152200,223508660,2250,2250,2250,2250,0
20241024,152100,223508660,2250,2250,2250,2250,0
20241024,152000,223508660,2250,2250,2250,2250,0
20241024,151900,223508660,2250,2265,2265,2250,251
20241024,151800,222942395,2265,2265,2265,2265,0
20241024,151700,222942395,2265,2265,2265,2265,0
20241024,151600,222942395,2265,2265,2265,2265,1
20241024,151500,222940130,2250,2260,2260,2250,608
20241024,151400,221570990,2265,2265,2265,2265,398
20241024,151300,220669520,2265,2265,2265,2265,6
20241024,151200,220655930,2265,2265,2265,2265,5
20241024,151100,220644605,2250,2265,2265,2250,1004
20241024,151000,218370605,2250,2250,2250,2250,0
20241024,150900,218370605,2250,2250,2250,2250,0
20241024,150800,218370605,2250,2250,2250,2250,0
20241024,150700,218370605,2250,2250,2250,2250,0
20241024,150600,218370605,2250,2260,2260,2250,4236
20241024,150500,208832275,2260,2260,2260,2260,0
20241024,150400,208832275,2260,2260,2260,2260,103
20241024,150300,208599495,2260,2260,2260,2260,100
20241024,150200,208373495,2260,2255,2260,2255,401
20241024,150100,207469235,2260,2260,2260,2260,0
20241024,150000,207469235,2260,2260,2260,2260,0
20241024,145900,207469235,2260,2260,2260,2260,0
20241024,145800,207469235,2260,2260,2260,2260,0
20241024,145700,207469235,2260,2260,2260,2260,1
20241024,145600,207466975,2255,2260,2260,2255,338
20241024,145500,206704780,2255,2255,2255,2255,218
20241024,145400,206213190,2255,2255,2255,2255,0
20241024,145300,206213190,2255,2255,2255,2255,400
20241024,145200,205311190,2260,2260,2260,2260,330
20241024,145100,204565390,2260,2260,2260,2260,0
20241024,145000,204565390,2260,2260,2260,2260,0
20241024,144900,204565390,2260,2260,2260,2260,0
20241024,144800,204565390,2260,2260,2260,2260,0
20241024,144700,204565390,2260,2260,2260,2260,22
20241024,144600,204515670,2255,2260,2260,2255,1650
20241024,144500,200790295,2260,2260,2260,2260,20
20241024,144400,200745095,2260,2260,2260,2260,1
20241024,144300,200742835,2260,2260,2260,2260,0
20241024,144200,200742835,2260,2260,2260,2260,0
20241024,144100,200742835,2260,2260,2260,2260,20
20241024,144000,200697635,2260,2260,2260,2260,0
20241024,143900,200697635,2260,2255,2260,2255,367
20241024,143800,199869720,2260,2260,2260,2260,2
20241024,143700,199865200,2260,2260,2260,2260,1
20241024,143600,199862940,2260,2270,2270,2260,3070
20241024,143500,192918265,2275,2275,2275,2275,835
20241024,143400,191018640,2280,2280,2280,2280,1
20241024,143300,191016360,2280,2280,2280,2280,0
20241024,143200,191016360,2280,2280,2280,2280,0
20241024,143100,191016360,2280,2280,2280,2280,0
20241024,143000,191016360,2280,2280,2280,2280,0
20241024,142900,191016360,2280,2280,2280,2280,0
20241024,142800,191016360,2280,2280,2280,2280,0
20241024,142700,191016360,2280,2280,2280,2280,3
20241024,142600,191009520,2275,2275,2275,2275,0
20241024,142500,191009520,2275,2275,2275,2275,22
20241024,142400,190959470,2275,2280,2280,2275,44
20241024,142300,190859245,2275,2275,2275,2275,25
20241024,142200,190802370,2275,2275,2275,2275,0
20241024,142100,190802370,2275,2275,2275,2275,0
20241024,142000,190802370,2275,2275,2275,2275,0
20241024,141900,190802370,2275,2275,2275,2275,0
20241024,141800,190802370,2275,2275,2275,2275,0
20241024,141700,190802370,2275,2275,2275,2275,106
20241024,141600,190561220,2275,2275,2275,2275,0
20241024,141500,190561220,2275,2275,2275,2275,2
20241024,141400,190556670,2265,2265,2265,2265,0
20241024,141300,190556670,2265,2265,2265,2265,0
20241024,141200,190556670,2265,2265,2265,2265,0
20241024,141100,190556670,2265,2275,2275,2265,170
20241024,141000,190170810,2275,2275,2275,2275,0
20241024,140900,190170810,2275,2275,2275,2275,0
20241024,140800,190170810,2275,2275,2275,2275,0
20241024,140700,190170810,2275,2275,2275,2275,30
20241024,140600,190102560,2275,2275,2275,2275,0
20241024,140500,190102560,2275,2275,2275,2275,0
20241024,140400,190102560,2275,2275,2275,2275,0
20241024,140300,190102560,2275,2275,2275,2275,0
20241024,140200,190102560,2275,2275,2275,2275,0
20241024,140100,190102560,2275,2275,2275,2275,0
20241024,140000,190102560,2275,2275,2275,2275,0
20241024,135900,190102560,2275,2275,2275,2275,47
20241024,135800,189995635,2265,2265,2265,2265,165
20241024,135700,189621910,2265,2265,2265,2265,0
20241024,135600,189621910,2265,2265,2265,2265,0
20241024,135500,189621910,2265,2265,2265,2265,1
20241024,135400,189619645,2265,2265,2265,2265,1
20241024,135300,189617380,2275,2275,2275,2275,0
20241024,135200,189617380,2275,2275,2275,2275,0
20241024,135100,189617380,2275,2275,2275,2275,0
20241024,135000,189617380,2275,2275,2275,2275,0
20241024,134900,189617380,2275,2275,2275,2275,0
20241024,134800,189617380,2275,2275,2275,2275,0
20241024,134700,189617380,2275,2275,2275,2275,25
20241024,134600,189560505,2270,2270,2270,2270,0
20241024,134500,189560505,2270,2270,2270,2270,0
20241024,134400,189560505,2270,2270,2270,2270,0
20241024,134300,189560505,2270,2270,2270,2270,0
20241024,134200,189560505,2270,2270,2270,2270,13
20241024,134100,189530995,2285,2275,2285,2275,101
20241024,134000,189300900,2270,2270,2270,2270,0
20241024,133900,189300900,2270,2270,2270,2270,0
20241024,133800,189300900,2270,2270,2270,2270,0
20241024,133700,189300900,2270,2270,2270,2270,686
20241024,133600,187743680,2265,2265,2265,2265,0
20241024,133500,187743680,2265,2265,2265,2265,0
20241024,133400,187743680,2265,2265,2265,2265,0
20241024,133300,187743680,2265,2265,2265,2265,0
20241024,133200,187743680,2265,2265,2265,2265,15
20241024,133100,187709705,2265,2265,2265,2265,0
20241024,133000,187709705,2265,2265,2265,2265,0
20241024,132900,187709705,2265,2265,2265,2265,0
20241024,132800,187709705,2265,2265,2265,2265,30
20241024,132700,187641755,2265,2265,2265,2265,0
20241024,132600,187641755,2265,2265,2265,2265,95
20241024,132500,187426580,2265,2265,2265,2265,0
20241024,132400,187426580,2265,2265,2265,2265,16
20241024,132300,187390340,2265,2265,2265,2265,17
20241024,132200,187351835,2265,2265,2265,2265,100
20241024,132100,187125335,2265,2265,2265,2265,0
20241024,132000,187125335,2265,2265,2265,2265,0
20241024,131900,187125335,2265,2265,2265,2265,2
20241024,131800,187120805,2265,2265,2265,2265,0
20241024,131700,187120805,2265,2265,2265,2265,1
20241024,131600,187118540,2260,2260,2260,2260,792
20241024,131500,185328620,2260,2260,2260,2260,0
20241024,131400,185328620,2260,2260,2260,2260,0
20241024,131300,185328620,2260,2260,2260,2260,0
20241024,131200,185328620,2260,2260,2260,2260,135
20241024,131100,185023520,2265,2265,2265,2265,988
20241024,131000,182785700,2270,2270,2270,2270,57
20241024,130900,182656310,2270,2270,2270,2270,77
20241024,130800,182481520,2265,2265,2265,2265,350
20241024,130700,181688770,2270,2270,2270,2270,13
20241024,130600,181659260,2270,2275,2275,2270,5
20241024,130500,181647900,2270,2270,2270,2270,0
20241024,130400,181647900,2270,2270,2270,2270,0
20241024,130300,181647900,2270,2270,2270,2270,0
20241024,130200,181647900,2270,2270,2270,2270,0
20241024,130100,181647900,2270,2270,2270,2270,990
20241024,130000,179400600,2270,2270,2270,2270,0
20241024,125900,179400600,2270,2270,2270,2270,50
20241024,125800,179287100,2270,2270,2270,2270,1
20241024,125700,179284830,2265,2265,2265,2265,100
20241024,125600,179058330,2265,2265,2265,2265,10
20241024,125500,179035680,2270,2270,2270,2270,0
20241024,125400,179035680,2270,2270,2270,2270,0
20241024,125300,179035680,2270,2270,2270,2270,0
20241024,125200,179035680,2270,2270,2270,2270,150
20241024,125100,178695180,2270,2270,2270,2270,0
20241024,125000,178695180,2270,2270,2270,2270,0
20241024,124900,178695180,2270,2270,2270,2270,0
20241024,124800,178695180,2270,2270,2270,2270,0
20241024,124700,178695180,2270,2270,2270,2270,0
20241024,124600,178695180,2270,2270,2270,2270,0
20241024,124500,178695180,2270,2270,2270,2270,85
20241024,124400,178502230,2275,2275,2275,2275,0
20241024,124300,178502230,2275,2275,2275,2275,100
20241024,124200,178274730,2275,2275,2275,2275,100
20241024,124100,178047230,2275,2275,2275,2275,18
20241024,124000,178006280,2275,2275,2275,2275,0
20241024,123900,178006280,2275,2275,2275,2275,0
20241024,123800,178006280,2275,2275,2275,2275,100
20241024,123700,177778780,2275,2270,2275,2270,28
20241024,123600,177715130,2275,2275,2275,2275,100
20241024,123500,177487630,2275,2275,2275,2275,0
20241024,123400,177487630,2275,2275,2275,2275,100
20241024,123300,177260130,2275,2275,2275,2275,0
20241024,123200,177260130,2275,2275,2275,2275,0
20241024,123100,177260130,2275,2275,2275,2275,0
20241024,123000,177260130,2275,2275,2275,2275,10
20241024,122900,177237380,2270,2270,2270,2270,0
20241024,122800,177237380,2270,2270,2270,2270,10
20241024,122700,177214680,2270,2275,2275,2270,171
20241024,122600,176826410,2270,2270,2270,2270,0
20241024,122500,176826410,2270,2270,2270,2270,0
20241024,122400,176826410,2270,2270,2270,2270,281
20241024,122300,176188540,2270,2270,2270,2270,1000
20241024,122200,173918540,2280,2280,2280,2280,0
20241024,122100,173918540,2280,2275,2280,2275,10
20241024,122000,173895745,2285,2275,2285,2275,10
20241024,121900,173872905,2280,2275,2280,2275,100
20241024,121800,173644910,2280,2270,2280,2270,987
20241024,121700,171395850,2270,2270,2270,2270,6
20241024,121600,171382230,2270,2270,2270,2270,940
20241024,121500,169248430,2270,2270,2270,2270,1000
20241024,121400,166978430,2270,2270,2270,2270,0
20241024,121300,166978430,2270,2270,2270,2270,1000
20241024,121200,164708430,2270,2275,2275,2270,218
20241024,121100,164213370,2275,2275,2275,2275,1640
20241024,121000,160482370,2275,2280,2280,2275,659
20241024,120900,158981935,2285,2285,2285,2285,0
20241024,120800,158981935,2285,2285,2285,2285,27
20241024,120700,158920240,2280,2280,2280,2280,6
20241024,120600,158906560,2285,2285,2285,2285,0
20241024,120500,158906560,2285,2285,2285,2285,0
20241024,120400,158906560,2285,2285,2285,2285,0
20241024,120300,158906560,2285,2285,2285,2285,0
20241024,120200,158906560,2285,2285,2285,2285,0
20241024,120100,158906560,2285,2285,2285,2285,20
20241024,120000,158860860,2285,2285,2285,2285,0
20241024,115900,158860860,2285,2285,2285,2285,20
20241024,115800,158815160,2285,2285,2285,2285,20
20241024,115700,158769460,2285,2285,2285,2285,0
20241024,115600,158769460,2285,2285,2285,2285,220
20241024,115500,158266760,2285,2285,2285,2285,0
20241024,115400,158266760,2285,2285,2285,2285,44
20241024,115300,158166220,2285,2285,2285,2285,0
20241024,115200,158166220,2285,2285,2285,2285,0
20241024,115100,158166220,2285,2285,2285,2285,0
20241024,115000,158166220,2285,2285,2285,2285,6
20241024,114900,158152510,2285,2285,2285,2285,0
20241024,114800,158152510,2285,2285,2285,2285,0
20241024,114700,158152510,2285,2285,2285,2285,67
20241024,114600,157999415,2285,2285,2285,2285,0
20241024,114500,157999415,2285,2285,2285,2285,0
20241024,114400,157999415,2285,2285,2285,2285,0
20241024,114300,157999415,2285,2285,2285,2285,0
20241024,114200,157999415,2285,2285,2285,2285,0
20241024,114100,157999415,2285,2285,2285,2285,0
20241024,114000,157999415,2285,2285,2285,2285,87
20241024,113900,157800620,2280,2280,2280,2280,0
20241024,113800,157800620,2280,2280,2280,2280,0
20241024,113700,157800620,2280,2280,2280,2280,0
20241024,113600,157800620,2280,2280,2280,2280,0
20241024,113500,157800620,2280,2280,2280,2280,7
20241024,113400,157784660,2285,2285,2285,2285,0
20241024,113300,157784660,2285,2285,2285,2285,25
20241024,113200,157727535,2285,2285,2285,2285,0
20241024,113100,157727535,2285,2285,2285,2285,2
20241024,113000,157722965,2280,2280,2280,2280,0
20241024,112900,157722965,2280,2280,2280,2280,0
20241024,112800,157722965,2280,2280,2280,2280,9
20241024,112700,157702445,2285,2285,2285,2285,0
20241024,112600,157702445,2285,2285,2285,2285,0
20241024,112500,157702445,2285,2285,2285,2285,0
20241024,112400,157702445,2285,2285,2285,2285,0
20241024,112300,157702445,2285,2285,2285,2285,0
20241024,112200,157702445,2285,2285,2285,2285,95
20241024,112100,157485370,2285,2285,2285,2285,0
20241024,112000,157485370,2285,2285,2285,2285,0
20241024,111900,157485370,2285,2285,2285,2285,0
20241024,111800,157485370,2285,2285,2285,2285,0
20241024,111700,157485370,2285,2285,2285,2285,0
20241024,111600,157485370,2285,2285,2285,2285,0
20241024,111500,157485370,2285,2285,2285,2285,0
20241024,111400,157485370,2285,2285,2285,2285,0
20241024,111300,157485370,2285,2285,2285,2285,0
20241024,111200,157485370,2285,2285,2285,2285,1
20241024,111100,157483085,2285,2285,2285,2285,0
20241024,111000,157483085,2285,2285,2285,2285,0
20241024,110900,157483085,2285,2285,2285,2285,0
20241024,110800,157483085,2285,2285,2285,2285,0
20241024,110700,157483085,2285,2285,2285,2285,0
20241024,110600,157483085,2285,2285,2285,2285,683
20241024,110500,155922430,2295,2295,2295,2295,0
20241024,110400,155922430,2295,2295,2295,2295,1
20241024,110300,155920135,2295,2295,2295,2295,10
20241024,110200,155897185,2290,2290,2290,2290,0
20241024,110100,155897185,2290,2290,2290,2290,3
20241024,110000,155890315,2290,2290,2290,2290,667
20241024,105900,154362885,2295,2295,2295,2295,0
20241024,105800,154362885,2295,2295,2295,2295,0
20241024,105700,154362885,2295,2295,2295,2295,0
20241024,105600,154362885,2295,2295,2295,2295,0
20241024,105500,154362885,2295,2295,2295,2295,0
20241024,105400,154362885,2295,2295,2295,2295,5
20241024,105300,154351410,2295,2295,2295,2295,0
20241024,105200,154351410,2295,2295,2295,2295,182
20241024,105100,153933720,2295,2295,2295,2295,50
20241024,105000,153818970,2295,2295,2295,2295,200
20241024,104900,153359970,2295,2295,2295,2295,0
20241024,104800,153359970,2295,2295,2295,2295,0
20241024,104700,153359970,2295,2295,2295,2295,0
20241024,104600,153359970,2295,2295,2295,2295,0
20241024,104500,153359970,2295,2300,2300,2295,680
20241024,104400,151796170,2305,2305,2305,2305,10
20241024,104300,151773120,2305,2305,2305,2305,0
20241024,104200,151773120,2305,2305,2305,2305,1
20241024,104100,151770815,2305,2305,2305,2305,0
20241024,104000,151770815,2305,2305,2305,2305,0
20241024,103900,151770815,2305,2305,2305,2305,380
20241024,103800,150894915,2305,2305,2305,2305,122
20241024,103700,150613705,2315,2315,2315,2315,0
20241024,103600,150613705,2315,2315,2315,2315,200
20241024,103500,150150705,2315,2310,2315,2300,801
20241024,103400,148304460,2325,2315,2325,2315,439
20241024,103300,147284510,2300,2300,2300,2300,0
20241024,103200,147284510,2300,2295,2315,2295,956
20241024,103100,145085905,2295,2290,2295,2290,21
20241024,103000,145037810,2290,2290,2290,2290,0
20241024,102900,145037810,2290,2285,2290,2285,508
20241024,102800,143874495,2285,2280,2285,2275,4450
20241024,102700,133722260,2285,2285,2285,2285,1
20241024,102600,133719975,2285,2285,2285,2285,0
20241024,102500,133719975,2285,2285,2285,2285,48
20241024,102400,133610295,2285,2285,2285,2285,0
20241024,102300,133610295,2285,2285,2285,2285,11
20241024,102200,133585160,2285,2285,2285,2285,0
20241024,102100,133585160,2285,2285,2285,2285,0
20241024,102000,133585160,2285,2285,2285,2285,0
20241024,101900,133585160,2285,2285,2285,2285,0
20241024,101800,133585160,2285,2285,2285,2285,0
20241024,101700,133585160,2285,2285,2285,2285,0
20241024,101600,133585160,2285,2280,2285,2280,193
20241024,101500,133144620,2285,2285,2285,2285,979
20241024,101400,130907605,2295,2295,2295,2295,0
20241024,101300,130907605,2295,2295,2295,2295,100
20241024,101200,130678105,2295,2295,2295,2295,0
20241024,101100,130678105,2295,2295,2295,2295,506
20241024,101000,129516835,2300,2300,2300,2300,0
20241024,100900,129516835,2300,2300,2300,2300,3
20241024,100800,129509935,2295,2295,2295,2295,233
20241024,100700,128975200,2295,2285,2300,2285,233
20241024,100600,128440025,2290,2280,2290,2280,551
20241024,100500,127180775,2275,2275,2275,2275,83
20241024,100400,126991950,2280,2270,2280,2270,1000
20241024,100300,124715860,2260,2260,2260,2260,0
20241024,100200,124715860,2260,2270,2270,2260,110
20241024,100100,124467210,2270,2270,2270,2270,200
20241024,100000,124013210,2265,2265,2265,2265,200
20241024,095900,123560210,2260,2260,2260,2260,0
20241024,095800,123560210,2260,2260,2260,2260,118
20241024,095700,123293530,2260,2250,2260,2250,230
20241024,095600,122774030,2260,2260,2260,2260,202
20241024,095500,122317510,2260,2260,2260,2260,100
20241024,095400,122091510,2260,2260,2260,2260,500
20241024,095300,120961510,2250,2250,2260,2245,3534
20241024,095200,113005250,2250,2250,2250,2230,8909
20241024,095100,93050965,2250,2250,2250,2250,100
20241024,095000,92825965,2255,2255,2255,2255,11
20241024,094900,92801160,2250,2250,2250,2250,20
20241024,094800,92756160,2250,2250,2250,2250,1005
20241024,094700,90494910,2255,2255,2255,2255,603
20241024,094600,89135145,2265,2265,2265,2265,0
20241024,094500,89135145,2265,2265,2265,2265,0
20241024,094400,89135145,2265,2260,2265,2260,1924
20241024,094300,84786895,2260,2275,2285,2260,2475
20241024,094200,79191300,2285,2285,2285,2285,0
20241024,094100,79191300,2285,2285,2285,2285,0
20241024,094000,79191300,2285,2280,2285,2280,84
20241024,093900,78999370,2285,2285,2285,2285,1
20241024,093800,78997085,2290,2280,2290,2280,800
20241024,093700,77167680,2275,2275,2275,2275,20
20241024,093600,77122180,2275,2280,2280,2275,4
20241024,093500,77113070,2275,2275,2275,2275,1
20241024,093400,77110795,2285,2285,2285,2275,84
20241024,093300,76919130,2290,2295,2295,2290,28
20241024,093200,76854970,2290,2290,2290,2290,0
20241024,093100,76854970,2290,2290,2290,2290,10
20241024,093000,76832070,2290,2290,2295,2290,50
20241024,092900,76717420,2290,2290,2290,2290,113
20241024,092800,76458650,2290,2290,2290,2290,3
20241024,092700,76451780,2290,2290,2290,2290,2
20241024,092600,76447200,2290,2290,2290,2290,1
20241024,092500,76444910,2290,2290,2290,2290,10
20241024,092400,76422010,2290,2290,2290,2290,14
20241024,092300,76389950,2290,2290,2290,2290,1
20241024,092200,76387660,2295,2295,2295,2295,0
20241024,092100,76387660,2295,2325,2325,2295,94
20241024,092000,76171570,2325,2280,2375,2280,2984
20241024,091900,69234220,2265,2265,2265,2265,0
20241024,091800,69234220,2265,2265,2265,2265,9
20241024,091700,69213835,2270,2270,2270,2270,0
20241024,091600,69213835,2270,2255,2270,2255,2496
20241024,091500,63564740,2255,2255,2255,2255,100
20241024,091400,63339240,2250,2250,2250,2250,720
20241024,091300,61719240,2245,2235,2245,2230,9744
20241024,091200,39937235,2235,2240,2240,2230,1509
20241024,091100,36563490,2240,2260,2260,2235,3690
20241024,091000,28275860,2260,2270,2275,2260,186
20241024,090900,27854430,2270,2280,2280,2270,286
20241024,090800,27203870,2285,2280,2285,2280,251
20241024,090700,26631500,2290,2290,2290,2290,5
20241024,090600,26620050,2280,2295,2305,2280,4060
20241024,090500,17337070,2305,2295,2305,2290,2833
20241024,090400,10830505,2295,2300,2300,2295,58
20241024,090300,10697110,2300,2300,2300,2300,218
20241024,090200,10195710,2300,2300,2300,2300,1
20241024,090100,10193410,2285,2295,2295,2285,2489
20241024,090000,4493445,2295,2335,2335,2295,1956