KissMeData/200470/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,204100,616533940,2785,2785,2785,2785,6092
20241022,204000,616533940,2785,2785,2785,2785,0
20241022,203900,616533940,2785,2785,2785,2785,0
20241022,203800,616533940,2785,2785,2785,2785,0
20241022,203700,616533940,2785,2785,2785,2785,0
20241022,203600,616533940,2785,2785,2785,2785,0
20241022,203500,616533940,2785,2785,2785,2785,0
20241022,203400,616533940,2785,2785,2785,2785,0
20241022,203300,616533940,2785,2785,2785,2785,0
20241022,203200,616533940,2785,2785,2785,2785,0
20241022,203100,616533940,2785,2785,2785,2785,0
20241022,203000,616533940,2785,2785,2785,2785,0
20241022,202900,616533940,2785,2785,2785,2785,0
20241022,202800,616533940,2785,2785,2785,2785,0
20241022,202700,616533940,2785,2785,2785,2785,0
20241022,202600,616533940,2785,2785,2785,2785,0
20241022,202500,616533940,2785,2785,2785,2785,0
20241022,202400,616533940,2785,2785,2785,2785,0
20241022,202300,616533940,2785,2785,2785,2785,0
20241022,202200,616533940,2785,2785,2785,2785,0
20241022,202100,616533940,2785,2785,2785,2785,0
20241022,202000,616533940,2785,2785,2785,2785,0
20241022,201900,616533940,2785,2785,2785,2785,0
20241022,201800,616533940,2785,2785,2785,2785,0
20241022,201700,616533940,2785,2785,2785,2785,0
20241022,201600,616533940,2785,2785,2785,2785,0
20241022,201500,616533940,2785,2785,2785,2785,0
20241022,201400,616533940,2785,2785,2785,2785,0
20241022,201300,616533940,2785,2785,2785,2785,0
20241022,201200,616533940,2785,2785,2785,2785,0
20241022,201100,616533940,2785,2785,2785,2785,6092
20241022,201000,616533940,2785,2785,2785,2785,0
20241022,200900,616533940,2785,2785,2785,2785,0
20241022,200800,616533940,2785,2785,2785,2785,0
20241022,200700,616533940,2785,2785,2785,2785,0
20241022,200600,616533940,2785,2785,2785,2785,0
20241022,200500,616533940,2785,2785,2785,2785,0
20241022,200400,616533940,2785,2785,2785,2785,0
20241022,200300,616533940,2785,2785,2785,2785,0
20241022,200200,616533940,2785,2785,2785,2785,0
20241022,200100,616533940,2785,2785,2785,2785,0
20241022,200000,616533940,2785,2785,2785,2785,0
20241022,195900,616533940,2785,2785,2785,2785,0
20241022,195800,616533940,2785,2785,2785,2785,0
20241022,195700,616533940,2785,2785,2785,2785,0
20241022,195600,616533940,2785,2785,2785,2785,0
20241022,195500,616533940,2785,2785,2785,2785,0
20241022,195400,616533940,2785,2785,2785,2785,0
20241022,195300,616533940,2785,2785,2785,2785,0
20241022,195200,616533940,2785,2785,2785,2785,0
20241022,195100,616533940,2785,2785,2785,2785,0
20241022,195000,616533940,2785,2785,2785,2785,0
20241022,194900,616533940,2785,2785,2785,2785,0
20241022,194800,616533940,2785,2785,2785,2785,0
20241022,194700,616533940,2785,2785,2785,2785,0
20241022,194600,616533940,2785,2785,2785,2785,0
20241022,194500,616533940,2785,2785,2785,2785,0
20241022,194400,616533940,2785,2785,2785,2785,0
20241022,194300,616533940,2785,2785,2785,2785,0
20241022,194200,616533940,2785,2785,2785,2785,0
20241022,194100,616533940,2785,2785,2785,2785,6092
20241022,194000,616533940,2785,2785,2785,2785,0
20241022,193900,616533940,2785,2785,2785,2785,0
20241022,193800,616533940,2785,2785,2785,2785,0
20241022,193700,616533940,2785,2785,2785,2785,0
20241022,193600,616533940,2785,2785,2785,2785,0
20241022,193500,616533940,2785,2785,2785,2785,0
20241022,193400,616533940,2785,2785,2785,2785,0
20241022,193300,616533940,2785,2785,2785,2785,0
20241022,193200,616533940,2785,2785,2785,2785,0
20241022,193100,616533940,2785,2785,2785,2785,0
20241022,193000,616533940,2785,2785,2785,2785,0
20241022,192900,616533940,2785,2785,2785,2785,0
20241022,192800,616533940,2785,2785,2785,2785,0
20241022,192700,616533940,2785,2785,2785,2785,0
20241022,192600,616533940,2785,2785,2785,2785,0
20241022,192500,616533940,2785,2785,2785,2785,0
20241022,192400,616533940,2785,2785,2785,2785,0
20241022,192300,616533940,2785,2785,2785,2785,0
20241022,192200,616533940,2785,2785,2785,2785,0
20241022,192100,616533940,2785,2785,2785,2785,0
20241022,192000,616533940,2785,2785,2785,2785,0
20241022,191900,616533940,2785,2785,2785,2785,0
20241022,191800,616533940,2785,2785,2785,2785,0
20241022,191700,616533940,2785,2785,2785,2785,0
20241022,191600,616533940,2785,2785,2785,2785,0
20241022,191500,616533940,2785,2785,2785,2785,0
20241022,191400,616533940,2785,2785,2785,2785,0
20241022,191300,616533940,2785,2785,2785,2785,0
20241022,191200,616533940,2785,2785,2785,2785,0
20241022,191100,616533940,2785,2785,2785,2785,6092
20241022,191000,616533940,2785,2785,2785,2785,0
20241022,190900,616533940,2785,2785,2785,2785,0
20241022,190800,616533940,2785,2785,2785,2785,0
20241022,190700,616533940,2785,2785,2785,2785,0
20241022,190600,616533940,2785,2785,2785,2785,0
20241022,190500,616533940,2785,2785,2785,2785,0
20241022,190400,616533940,2785,2785,2785,2785,0
20241022,190300,616533940,2785,2785,2785,2785,0
20241022,190200,616533940,2785,2785,2785,2785,0
20241022,190100,616533940,2785,2785,2785,2785,0
20241022,190000,616533940,2785,2785,2785,2785,0
20241022,185900,616533940,2785,2785,2785,2785,0
20241022,185800,616533940,2785,2785,2785,2785,0
20241022,185700,616533940,2785,2785,2785,2785,0
20241022,185600,616533940,2785,2785,2785,2785,0
20241022,185500,616533940,2785,2785,2785,2785,0
20241022,185400,616533940,2785,2785,2785,2785,0
20241022,185300,616533940,2785,2785,2785,2785,0
20241022,185200,616533940,2785,2785,2785,2785,0
20241022,185100,616533940,2785,2785,2785,2785,0
20241022,185000,616533940,2785,2785,2785,2785,0
20241022,184900,616533940,2785,2785,2785,2785,0
20241022,184800,616533940,2785,2785,2785,2785,0
20241022,184700,616533940,2785,2785,2785,2785,0
20241022,184600,616533940,2785,2785,2785,2785,0
20241022,184500,616533940,2785,2785,2785,2785,0
20241022,184400,616533940,2785,2785,2785,2785,0
20241022,184300,616533940,2785,2785,2785,2785,0
20241022,184200,616533940,2785,2785,2785,2785,0
20241022,184100,616533940,2785,2785,2785,2785,6092
20241022,184000,616533940,2785,2785,2785,2785,0
20241022,183900,616533940,2785,2785,2785,2785,0
20241022,183800,616533940,2785,2785,2785,2785,0
20241022,183700,616533940,2785,2785,2785,2785,0
20241022,183600,616533940,2785,2785,2785,2785,0
20241022,183500,616533940,2785,2785,2785,2785,0
20241022,183400,616533940,2785,2785,2785,2785,0
20241022,183300,616533940,2785,2785,2785,2785,0
20241022,183200,616533940,2785,2785,2785,2785,0
20241022,183100,616533940,2785,2785,2785,2785,0
20241022,183000,616533940,2785,2785,2785,2785,0
20241022,182900,616533940,2785,2785,2785,2785,0
20241022,182800,616533940,2785,2785,2785,2785,0
20241022,182700,616533940,2785,2785,2785,2785,0
20241022,182600,616533940,2785,2785,2785,2785,0
20241022,182500,616533940,2785,2785,2785,2785,0
20241022,182400,616533940,2785,2785,2785,2785,0
20241022,182300,616533940,2785,2785,2785,2785,0
20241022,182200,616533940,2785,2785,2785,2785,0
20241022,182100,616533940,2785,2785,2785,2785,0
20241022,182000,616533940,2785,2785,2785,2785,0
20241022,181900,616533940,2785,2785,2785,2785,0
20241022,181800,616533940,2785,2785,2785,2785,0
20241022,181700,616533940,2785,2785,2785,2785,0
20241022,181600,616533940,2785,2785,2785,2785,0
20241022,181500,616533940,2785,2785,2785,2785,0
20241022,181400,616533940,2785,2785,2785,2785,0
20241022,181300,616533940,2785,2785,2785,2785,0
20241022,181200,616533940,2785,2785,2785,2785,0
20241022,181100,616533940,2785,2785,2785,2785,6092
20241022,181000,616533940,2785,2785,2785,2785,0
20241022,180900,616533940,2785,2785,2785,2785,0
20241022,180800,616533940,2785,2785,2785,2785,0
20241022,180700,616533940,2785,2785,2785,2785,0
20241022,180600,616533940,2785,2785,2785,2785,0
20241022,180500,616533940,2785,2785,2785,2785,0
20241022,180400,616533940,2785,2785,2785,2785,0
20241022,180300,616533940,2785,2785,2785,2785,0
20241022,180200,616533940,2785,2785,2785,2785,0
20241022,180100,616533940,2785,2785,2785,2785,0
20241022,180000,616533940,2785,2785,2785,2785,0
20241022,175900,616533940,2785,2785,2785,2785,0
20241022,175800,616533940,2785,2785,2785,2785,0
20241022,175700,616533940,2785,2785,2785,2785,0
20241022,175600,616533940,2785,2785,2785,2785,0
20241022,175500,616533940,2785,2785,2785,2785,0
20241022,175400,616533940,2785,2785,2785,2785,0
20241022,175300,616533940,2785,2785,2785,2785,0
20241022,175200,616533940,2785,2785,2785,2785,0
20241022,175100,616533940,2785,2785,2785,2785,0
20241022,175000,616533940,2785,2785,2785,2785,0
20241022,174900,616533940,2785,2785,2785,2785,0
20241022,174800,616533940,2785,2785,2785,2785,0
20241022,174700,616533940,2785,2785,2785,2785,0
20241022,174600,616533940,2785,2785,2785,2785,0
20241022,174500,616533940,2785,2785,2785,2785,0
20241022,174400,616533940,2785,2785,2785,2785,0
20241022,174300,616533940,2785,2785,2785,2785,0
20241022,174200,616533940,2785,2785,2785,2785,0
20241022,174100,616533940,2785,2785,2785,2785,6092
20241022,174000,616533940,2785,2785,2785,2785,0
20241022,173900,616533940,2785,2785,2785,2785,0
20241022,173800,616533940,2785,2785,2785,2785,0
20241022,173700,616533940,2785,2785,2785,2785,0
20241022,173600,616533940,2785,2785,2785,2785,0
20241022,173500,616533940,2785,2785,2785,2785,0
20241022,173400,616533940,2785,2785,2785,2785,0
20241022,173300,616533940,2785,2785,2785,2785,0
20241022,173200,616533940,2785,2785,2785,2785,0
20241022,173100,616533940,2785,2785,2785,2785,0
20241022,173000,616533940,2785,2785,2785,2785,0
20241022,172900,616533940,2785,2785,2785,2785,0
20241022,172800,616533940,2785,2785,2785,2785,0
20241022,172700,616533940,2785,2785,2785,2785,0
20241022,172600,616533940,2785,2785,2785,2785,0
20241022,172500,616533940,2785,2785,2785,2785,0
20241022,172400,616533940,2785,2785,2785,2785,0
20241022,172300,616533940,2785,2785,2785,2785,0
20241022,172200,616533940,2785,2785,2785,2785,0
20241022,172100,616533940,2785,2785,2785,2785,0
20241022,172000,616533940,2785,2785,2785,2785,0
20241022,171900,616533940,2785,2785,2785,2785,0
20241022,171800,616533940,2785,2785,2785,2785,0
20241022,171700,616533940,2785,2785,2785,2785,0
20241022,171600,616533940,2785,2785,2785,2785,0
20241022,171500,616533940,2785,2785,2785,2785,0
20241022,171400,616533940,2785,2785,2785,2785,0
20241022,171300,616533940,2785,2785,2785,2785,0
20241022,171200,616533940,2785,2785,2785,2785,0
20241022,171100,616533940,2785,2785,2785,2785,6092
20241022,171000,616533940,2785,2785,2785,2785,0
20241022,170900,616533940,2785,2785,2785,2785,0
20241022,170800,616533940,2785,2785,2785,2785,0
20241022,170700,616533940,2785,2785,2785,2785,0
20241022,170600,616533940,2785,2785,2785,2785,0
20241022,170500,616533940,2785,2785,2785,2785,0
20241022,170400,616533940,2785,2785,2785,2785,0
20241022,170300,616533940,2785,2785,2785,2785,0
20241022,170200,616533940,2785,2785,2785,2785,0
20241022,170100,616533940,2785,2785,2785,2785,0
20241022,170000,616533940,2785,2785,2785,2785,0
20241022,165900,616533940,2785,2785,2785,2785,0
20241022,165800,616533940,2785,2785,2785,2785,0
20241022,165700,616533940,2785,2785,2785,2785,0
20241022,165600,616533940,2785,2785,2785,2785,0
20241022,165500,616533940,2785,2785,2785,2785,0
20241022,165400,616533940,2785,2785,2785,2785,0
20241022,165300,616533940,2785,2785,2785,2785,0
20241022,165200,616533940,2785,2785,2785,2785,0
20241022,165100,616533940,2785,2785,2785,2785,0
20241022,165000,616533940,2785,2785,2785,2785,0
20241022,164900,616533940,2785,2785,2785,2785,0
20241022,164800,616533940,2785,2785,2785,2785,0
20241022,164700,616533940,2785,2785,2785,2785,0
20241022,164600,616533940,2785,2785,2785,2785,0
20241022,164500,616533940,2785,2785,2785,2785,0
20241022,164400,616533940,2785,2785,2785,2785,0
20241022,164300,616533940,2785,2785,2785,2785,0
20241022,164200,616533940,2785,2785,2785,2785,0
20241022,164100,616533940,2785,2785,2785,2785,6092
20241022,164000,616533940,2785,2785,2785,2785,0
20241022,163900,616533940,2785,2785,2785,2785,0
20241022,163800,616533940,2785,2785,2785,2785,0
20241022,163700,616533940,2785,2785,2785,2785,0
20241022,163600,616533940,2785,2785,2785,2785,0
20241022,163500,616533940,2785,2785,2785,2785,0
20241022,163400,616533940,2785,2785,2785,2785,0
20241022,163300,616533940,2785,2785,2785,2785,0
20241022,163200,616533940,2785,2785,2785,2785,0
20241022,163100,616533940,2785,2785,2785,2785,0
20241022,163000,616533940,2785,2785,2785,2785,0
20241022,162900,616533940,2785,2785,2785,2785,0
20241022,162800,616533940,2785,2785,2785,2785,0
20241022,162700,616533940,2785,2785,2785,2785,0
20241022,162600,616533940,2785,2785,2785,2785,0
20241022,162500,616533940,2785,2785,2785,2785,0
20241022,162400,616533940,2785,2785,2785,2785,0
20241022,162300,616533940,2785,2785,2785,2785,0
20241022,162200,616533940,2785,2785,2785,2785,0
20241022,162100,616533940,2785,2785,2785,2785,0
20241022,162000,616533940,2785,2785,2785,2785,0
20241022,161900,616533940,2785,2785,2785,2785,0
20241022,161800,616533940,2785,2785,2785,2785,0
20241022,161700,616533940,2785,2785,2785,2785,0
20241022,161600,616533940,2785,2785,2785,2785,0
20241022,161500,616533940,2785,2785,2785,2785,0
20241022,161400,616533940,2785,2785,2785,2785,0
20241022,161300,616533940,2785,2785,2785,2785,0
20241022,161200,616533940,2785,2785,2785,2785,0
20241022,161100,616533940,2785,2785,2785,2785,6092
20241022,161000,616533940,2785,2785,2785,2785,0
20241022,160900,616533940,2785,2785,2785,2785,0
20241022,160800,616533940,2785,2785,2785,2785,0
20241022,160700,616533940,2785,2785,2785,2785,0
20241022,160600,616533940,2785,2785,2785,2785,0
20241022,160500,616533940,2785,2785,2785,2785,0
20241022,160400,616533940,2785,2785,2785,2785,0
20241022,160300,616533940,2785,2785,2785,2785,0
20241022,160200,616533940,2785,2785,2785,2785,0
20241022,160100,616533940,2785,2785,2785,2785,0
20241022,160000,616533940,2785,2785,2785,2785,0
20241022,155900,616533940,2785,2785,2785,2785,0
20241022,155800,616533940,2785,2785,2785,2785,0
20241022,155700,616533940,2785,2785,2785,2785,0
20241022,155600,616533940,2785,2785,2785,2785,0
20241022,155500,616533940,2785,2785,2785,2785,0
20241022,155400,616533940,2785,2785,2785,2785,0
20241022,155300,616533940,2785,2785,2785,2785,0
20241022,155200,616533940,2785,2785,2785,2785,0
20241022,155100,616533940,2785,2785,2785,2785,0
20241022,155000,616533940,2785,2785,2785,2785,0
20241022,154900,616533940,2785,2785,2785,2785,0
20241022,154800,616533940,2785,2785,2785,2785,0
20241022,154700,616533940,2785,2785,2785,2785,0
20241022,154600,616533940,2785,2785,2785,2785,0
20241022,154500,616533940,2785,2785,2785,2785,0
20241022,154400,616533940,2785,2785,2785,2785,0
20241022,154300,616533940,2785,2785,2785,2785,0
20241022,154200,616533940,2785,2785,2785,2785,0
20241022,154100,616533940,2785,2785,2785,2785,6092
20241022,154000,616533940,2785,2785,2785,2785,0
20241022,153900,616533940,2785,2785,2785,2785,0
20241022,153800,616533940,2785,2785,2785,2785,0
20241022,153700,616533940,2785,2785,2785,2785,0
20241022,153600,616533940,2785,2785,2785,2785,0
20241022,153500,616533940,2785,2785,2785,2785,0
20241022,153400,616533940,2785,2785,2785,2785,0
20241022,153300,616533940,2785,2785,2785,2785,0
20241022,153200,616533940,2785,2785,2785,2785,0
20241022,153100,616533940,2785,2785,2785,2785,0
20241022,153000,616533940,2785,2785,2785,2785,6092
20241022,152900,599567720,2785,2785,2785,2785,0
20241022,152800,599567720,2785,2785,2785,2785,0
20241022,152700,599567720,2785,2785,2785,2785,0
20241022,152600,599567720,2785,2785,2785,2785,0
20241022,152500,599567720,2785,2785,2785,2785,0
20241022,152400,599567720,2785,2785,2785,2785,0
20241022,152300,599567720,2785,2785,2785,2785,0
20241022,152200,599567720,2785,2785,2785,2785,0
20241022,152100,599567720,2785,2785,2785,2785,0
20241022,152000,599567720,2785,2785,2785,2785,0
20241022,151900,599567720,2785,2785,2785,2770,1975
20241022,151800,594094100,2780,2785,2785,2780,1805
20241022,151700,589076175,2790,2790,2790,2790,20
20241022,151600,589020375,2790,2780,2790,2780,1013
20241022,151500,586199170,2775,2780,2780,2775,1796
20241022,151400,581215250,2780,2785,2785,2780,5444
20241022,151300,566080675,2790,2790,2790,2780,33
20241022,151200,565988705,2785,2785,2785,2785,1093
20241022,151100,562944700,2785,2790,2790,2785,282
20241022,151000,562158920,2790,2790,2790,2790,32
20241022,150900,562069640,2795,2795,2795,2795,1
20241022,150800,562066845,2790,2790,2795,2790,1991
20241022,150700,556511935,2790,2790,2790,2790,1
20241022,150600,556509145,2790,2785,2790,2785,822
20241022,150500,554219770,2785,2785,2785,2785,0
20241022,150400,554219770,2785,2785,2785,2785,51
20241022,150300,554077735,2785,2780,2785,2780,101
20241022,150200,553796950,2785,2785,2785,2785,600
20241022,150100,552125950,2780,2780,2780,2780,0
20241022,150000,552125950,2780,2780,2780,2780,0
20241022,145900,552125950,2780,2780,2780,2780,328
20241022,145800,551214110,2785,2785,2785,2785,3942
20241022,145700,540235640,2785,2780,2785,2780,3
20241022,145600,540227295,2780,2780,2780,2780,571
20241022,145500,538639915,2785,2785,2785,2775,3571
20241022,145400,528730320,2790,2780,2790,2775,1120
20241022,145300,525618760,2790,2790,2790,2790,0
20241022,145200,525618760,2790,2780,2790,2780,1672
20241022,145100,520970335,2780,2780,2780,2780,4
20241022,145000,520959215,2780,2780,2780,2780,1000
20241022,144900,518179215,2780,2780,2780,2780,0
20241022,144800,518179215,2780,2780,2780,2780,0
20241022,144700,518179215,2780,2780,2780,2780,0
20241022,144600,518179215,2780,2790,2790,2780,3361
20241022,144500,508835480,2790,2785,2790,2785,103
20241022,144400,508548120,2785,2785,2785,2785,2313
20241022,144300,502106415,2790,2790,2790,2790,0
20241022,144200,502106415,2790,2790,2790,2790,3
20241022,144100,502098045,2795,2795,2795,2795,77
20241022,144000,501882830,2795,2795,2795,2795,100
20241022,143900,501603330,2785,2785,2785,2785,60
20241022,143800,501436230,2785,2785,2785,2785,104
20241022,143700,501146590,2785,2785,2785,2785,105
20241022,143600,500854165,2795,2795,2795,2795,0
20241022,143500,500854165,2795,2795,2795,2795,3
20241022,143400,500845780,2795,2795,2795,2795,9
20241022,143300,500820625,2795,2795,2795,2795,0
20241022,143200,500820625,2795,2795,2795,2795,4
20241022,143100,500809445,2800,2800,2800,2800,0
20241022,143000,500809445,2800,2800,2800,2800,0
20241022,142900,500809445,2800,2800,2800,2800,0
20241022,142800,500809445,2800,2800,2800,2800,0
20241022,142700,500809445,2800,2800,2800,2800,590
20241022,142600,499157445,2795,2795,2795,2795,0
20241022,142500,499157445,2795,2795,2795,2795,656
20241022,142400,497323925,2795,2795,2795,2795,0
20241022,142300,497323925,2795,2795,2795,2795,0
20241022,142200,497323925,2795,2795,2795,2795,50
20241022,142100,497184175,2795,2795,2795,2795,3
20241022,142000,497175790,2795,2800,2800,2795,60
20241022,141900,497008040,2800,2800,2800,2800,0
20241022,141800,497008040,2800,2800,2800,2800,150
20241022,141700,496588040,2800,2800,2800,2800,0
20241022,141600,496588040,2800,2800,2800,2800,0
20241022,141500,496588040,2800,2800,2800,2800,3
20241022,141400,496579640,2800,2800,2800,2800,0
20241022,141300,496579640,2800,2800,2800,2800,0
20241022,141200,496579640,2800,2800,2800,2800,55
20241022,141100,496425640,2800,2800,2800,2800,1
20241022,141000,496422840,2800,2800,2800,2800,0
20241022,140900,496422840,2800,2800,2800,2800,0
20241022,140800,496422840,2800,2800,2800,2800,1
20241022,140700,496420040,2795,2795,2795,2795,0
20241022,140600,496420040,2795,2795,2795,2795,0
20241022,140500,496420040,2795,2795,2795,2795,88
20241022,140400,496174080,2795,2790,2795,2790,300
20241022,140300,495335585,2785,2790,2790,2785,201
20241022,140200,494775795,2790,2795,2795,2790,1414
20241022,140100,490830620,2795,2795,2795,2795,50
20241022,140000,490690870,2795,2795,2795,2795,0
20241022,135900,490690870,2795,2795,2795,2795,77
20241022,135800,490475655,2800,2800,2800,2800,207
20241022,135700,489896055,2800,2800,2800,2800,11
20241022,135600,489865255,2800,2800,2800,2800,0
20241022,135500,489865255,2800,2795,2800,2795,32
20241022,135400,489775810,2795,2795,2795,2795,0
20241022,135300,489775810,2795,2795,2795,2795,0
20241022,135200,489775810,2795,2795,2795,2795,291
20241022,135100,488962465,2800,2795,2800,2795,103
20241022,135000,488674575,2795,2795,2795,2795,56
20241022,134900,488518055,2795,2795,2795,2795,0
20241022,134800,488518055,2795,2795,2795,2795,0
20241022,134700,488518055,2795,2795,2795,2795,0
20241022,134600,488518055,2795,2795,2795,2795,0
20241022,134500,488518055,2795,2795,2795,2795,47
20241022,134400,488386690,2795,2795,2795,2795,30
20241022,134300,488302840,2795,2795,2795,2795,4
20241022,134200,488291660,2795,2795,2795,2795,0
20241022,134100,488291660,2795,2795,2795,2795,101
20241022,134000,488009365,2795,2795,2795,2795,0
20241022,133900,488009365,2795,2795,2795,2795,30
20241022,133800,487925515,2795,2795,2795,2795,252
20241022,133700,487221175,2800,2800,2800,2800,1
20241022,133600,487218375,2800,2800,2800,2800,11
20241022,133500,487187575,2800,2800,2800,2800,0
20241022,133400,487187575,2800,2800,2800,2800,4
20241022,133300,487176375,2805,2805,2805,2805,0
20241022,133200,487176375,2805,2805,2805,2805,0
20241022,133100,487176375,2805,2800,2805,2800,412
20241022,133000,486022735,2805,2805,2805,2805,0
20241022,132900,486022735,2805,2805,2805,2805,0
20241022,132800,486022735,2805,2805,2805,2805,0
20241022,132700,486022735,2805,2805,2805,2805,6
20241022,132600,486005905,2805,2805,2805,2805,1
20241022,132500,486003100,2800,2800,2800,2800,2353
20241022,132400,479414700,2800,2800,2800,2800,6
20241022,132300,479397900,2800,2800,2800,2800,0
20241022,132200,479397900,2800,2795,2800,2795,200
20241022,132100,478837910,2800,2800,2800,2800,60
20241022,132000,478669910,2800,2800,2800,2800,0
20241022,131900,478669910,2800,2790,2800,2790,4
20241022,131800,478658720,2800,2800,2800,2800,1
20241022,131700,478655920,2795,2795,2795,2795,500
20241022,131600,477258420,2795,2795,2795,2795,0
20241022,131500,477258420,2795,2795,2795,2795,401
20241022,131400,476137625,2790,2790,2790,2790,1
20241022,131300,476134835,2785,2785,2785,2785,25
20241022,131200,476065210,2785,2790,2790,2785,3260
20241022,131100,466984810,2790,2790,2790,2790,390
20241022,131000,465896710,2795,2795,2795,2795,0
20241022,130900,465896710,2795,2795,2795,2795,1
20241022,130800,465893915,2780,2800,2800,2780,9200
20241022,130700,440260330,2800,2800,2800,2800,0
20241022,130600,440260330,2800,2800,2800,2800,0
20241022,130500,440260330,2800,2800,2800,2800,0
20241022,130400,440260330,2800,2790,2800,2790,1506
20241022,130300,436058530,2800,2800,2800,2800,1
20241022,130200,436055730,2800,2800,2800,2800,0
20241022,130100,436055730,2800,2800,2800,2795,177
20241022,130000,435560940,2805,2805,2805,2805,0
20241022,125900,435560940,2805,2805,2805,2805,0
20241022,125800,435560940,2805,2805,2805,2805,0
20241022,125700,435560940,2805,2790,2805,2790,122
20241022,125600,435220415,2795,2795,2795,2795,0
20241022,125500,435220415,2795,2795,2795,2795,8
20241022,125400,435198055,2795,2795,2795,2795,0
20241022,125300,435198055,2795,2795,2795,2795,0
20241022,125200,435198055,2795,2795,2795,2795,54
20241022,125100,435047125,2805,2800,2805,2795,327
20241022,125000,434131090,2800,2800,2800,2800,0
20241022,124900,434131090,2800,2795,2800,2795,10
20241022,124800,434103135,2795,2795,2795,2795,454
20241022,124700,432834205,2795,2795,2795,2795,0
20241022,124600,432834205,2795,2800,2805,2795,6
20241022,124500,432817415,2795,2795,2795,2795,0
20241022,124400,432817415,2795,2795,2795,2795,1297
20241022,124300,429192300,2805,2805,2805,2805,14
20241022,124200,429153030,2805,2805,2805,2805,0
20241022,124100,429153030,2805,2805,2805,2805,0
20241022,124000,429153030,2805,2800,2805,2800,2
20241022,123900,429147425,2795,2800,2800,2795,459
20241022,123800,427863225,2800,2800,2800,2800,1200
20241022,123700,424503225,2805,2800,2805,2800,301
20241022,123600,423658925,2805,2800,2805,2800,20
20241022,123500,423602880,2805,2805,2805,2805,0
20241022,123400,423602880,2805,2805,2805,2805,1
20241022,123300,423600075,2800,2805,2805,2800,160
20241022,123200,423151775,2805,2805,2805,2805,360
20241022,123100,422141975,2805,2805,2805,2805,0
20241022,123000,422141975,2805,2805,2805,2805,1
20241022,122900,422139170,2805,2805,2805,2805,501
20241022,122800,420733865,2815,2815,2815,2815,0
20241022,122700,420733865,2815,2815,2815,2815,1
20241022,122600,420731050,2800,2800,2800,2800,2
20241022,122500,420725450,2810,2810,2810,2810,0
20241022,122400,420725450,2810,2810,2810,2810,850
20241022,122300,418336950,2810,2810,2810,2810,0
20241022,122200,418336950,2810,2810,2810,2810,0
20241022,122100,418336950,2810,2805,2810,2805,1063
20241022,122000,415355230,2815,2810,2815,2810,31
20241022,121900,415268115,2810,2810,2810,2810,12
20241022,121800,415234395,2815,2805,2815,2805,52
20241022,121700,415088025,2815,2805,2815,2805,46
20241022,121600,414958985,2815,2815,2815,2815,0
20241022,121500,414958985,2815,2815,2815,2815,1
20241022,121400,414956170,2805,2810,2810,2805,801
20241022,121300,412709360,2815,2815,2815,2815,0
20241022,121200,412709360,2815,2815,2815,2815,0
20241022,121100,412709360,2815,2815,2815,2815,0
20241022,121000,412709360,2815,2805,2815,2805,10
20241022,120900,412681270,2815,2815,2815,2815,0
20241022,120800,412681270,2815,2815,2815,2815,0
20241022,120700,412681270,2815,2810,2815,2810,20
20241022,120600,412625065,2815,2815,2815,2815,2
20241022,120500,412619435,2815,2815,2815,2815,43
20241022,120400,412498390,2815,2815,2815,2815,0
20241022,120300,412498390,2815,2815,2815,2815,0
20241022,120200,412498390,2815,2815,2815,2815,0
20241022,120100,412498390,2815,2815,2815,2815,0
20241022,120000,412498390,2815,2815,2815,2815,0
20241022,115900,412498390,2815,2815,2815,2815,0
20241022,115800,412498390,2815,2815,2815,2815,0
20241022,115700,412498390,2815,2815,2815,2815,20
20241022,115600,412442090,2815,2815,2815,2815,0
20241022,115500,412442090,2815,2810,2815,2805,1193
20241022,115400,409092715,2810,2805,2820,2805,15
20241022,115300,409050560,2800,2800,2800,2800,0
20241022,115200,409050560,2800,2800,2800,2800,124
20241022,115100,408703360,2810,2810,2810,2805,44
20241022,115000,408579925,2820,2810,2820,2805,1847
20241022,114900,403398640,2825,2825,2825,2825,1
20241022,114800,403395815,2810,2810,2810,2810,0
20241022,114700,403395815,2810,2810,2810,2810,2000
20241022,114600,397775815,2825,2820,2825,2820,2
20241022,114500,397770170,2825,2810,2825,2810,351
20241022,114400,396783845,2825,2825,2825,2825,0
20241022,114300,396783845,2825,2825,2825,2825,0
20241022,114200,396783845,2825,2825,2825,2825,1
20241022,114100,396781020,2810,2810,2810,2810,379
20241022,114000,395716030,2825,2825,2825,2820,6
20241022,113900,395699085,2825,2825,2825,2825,0
20241022,113800,395699085,2825,2825,2825,2825,0
20241022,113700,395699085,2825,2825,2825,2825,0
20241022,113600,395699085,2825,2825,2825,2825,0
20241022,113500,395699085,2825,2825,2825,2825,0
20241022,113400,395699085,2825,2825,2825,2825,0
20241022,113300,395699085,2825,2825,2825,2825,0
20241022,113200,395699085,2825,2805,2825,2805,50
20241022,113100,395558335,2820,2820,2820,2820,0
20241022,113000,395558335,2820,2820,2820,2820,0
20241022,112900,395558335,2820,2820,2820,2820,200
20241022,112800,394994335,2820,2820,2820,2820,0
20241022,112700,394994335,2820,2810,2820,2810,48
20241022,112600,394859445,2820,2820,2820,2820,0
20241022,112500,394859445,2820,2820,2820,2820,0
20241022,112400,394859445,2820,2820,2820,2820,0
20241022,112300,394859445,2820,2820,2820,2820,0
20241022,112200,394859445,2820,2805,2820,2805,49
20241022,112100,394721840,2820,2820,2820,2820,0
20241022,112000,394721840,2820,2820,2820,2820,0
20241022,111900,394721840,2820,2810,2820,2810,518
20241022,111800,393266140,2810,2810,2810,2810,0
20241022,111700,393266140,2810,2810,2810,2810,0
20241022,111600,393266140,2810,2810,2810,2810,0
20241022,111500,393266140,2810,2800,2810,2800,103
20241022,111400,392977710,2810,2805,2810,2805,164
20241022,111300,392516875,2800,2800,2800,2800,0
20241022,111200,392516875,2800,2810,2810,2800,31
20241022,111100,392430065,2800,2805,2810,2800,4
20241022,111000,392418845,2810,2810,2810,2810,3
20241022,110900,392410415,2810,2810,2810,2810,0
20241022,110800,392410415,2810,2800,2810,2800,244
20241022,110700,391727205,2800,2800,2800,2800,0
20241022,110600,391727205,2800,2800,2800,2800,0
20241022,110500,391727205,2800,2800,2800,2800,0
20241022,110400,391727205,2800,2800,2800,2800,38
20241022,110300,391620805,2800,2800,2800,2790,2097
20241022,110200,385764705,2795,2790,2795,2790,3298
20241022,110100,376562515,2790,2780,2790,2780,2
20241022,110000,376556945,2790,2780,2790,2780,180
20241022,105900,376056535,2790,2785,2790,2785,24
20241022,105800,375989690,2785,2785,2785,2785,46
20241022,105700,375861580,2785,2785,2785,2785,231
20241022,105600,375218245,2785,2785,2785,2785,123
20241022,105500,374875690,2795,2795,2795,2795,0
20241022,105400,374875690,2795,2795,2795,2795,68
20241022,105300,374685630,2795,2790,2795,2790,211
20241022,105200,374096135,2795,2785,2795,2785,815
20241022,105100,371826340,2800,2800,2800,2800,0
20241022,105000,371826340,2800,2800,2800,2800,10
20241022,104900,371798340,2800,2800,2800,2800,0
20241022,104800,371798340,2800,2800,2800,2785,22
20241022,104700,371737040,2800,2800,2800,2800,40
20241022,104600,371625040,2800,2800,2800,2800,5
20241022,104500,371611040,2800,2800,2800,2785,123
20241022,104400,371268140,2795,2790,2795,2790,1651
20241022,104300,366661085,2790,2790,2790,2790,42
20241022,104200,366543905,2800,2790,2800,2790,801
20241022,104100,364309105,2795,2805,2805,2795,784
20241022,104000,362117810,2800,2800,2800,2800,50
20241022,103900,361977810,2810,2810,2810,2810,764
20241022,103800,359830970,2820,2820,2820,2820,3
20241022,103700,359822510,2825,2825,2825,2825,29
20241022,103600,359740585,2830,2830,2830,2830,0
20241022,103500,359740585,2830,2825,2830,2825,1003
20241022,103400,356903875,2825,2825,2825,2825,18
20241022,103300,356853025,2825,2825,2825,2805,321
20241022,103200,355952125,2825,2825,2825,2825,485
20241022,103100,354582000,2830,2830,2830,2830,283
20241022,103000,353781110,2830,2810,2835,2810,1102
20241022,102900,350681945,2810,2810,2810,2795,133
20241022,102800,350308230,2810,2800,2810,2800,201
20241022,102700,349745420,2810,2810,2810,2810,30
20241022,102600,349661120,2810,2805,2810,2805,1748
20241022,102500,344757975,2805,2805,2805,2805,100
20241022,102400,344477475,2805,2775,2805,2770,9000
20241022,102300,319377470,2785,2775,2785,2775,161
20241022,102200,318929185,2785,2790,2790,2775,159
20241022,102100,318487635,2780,2790,2790,2780,705
20241022,102000,316527500,2800,2800,2800,2800,0
20241022,101900,316527500,2800,2800,2800,2800,4
20241022,101800,316516300,2790,2785,2790,2785,2627
20241022,101700,309188355,2770,2775,2785,2770,4385
20241022,101600,297020600,2780,2780,2785,2770,7988
20241022,101500,274863715,2775,2780,2785,2775,5873
20241022,101400,258537270,2780,2780,2800,2780,35
20241022,101300,258439930,2785,2785,2785,2785,1500
20241022,101200,254262430,2800,2790,2800,2785,2003
20241022,101100,248683875,2800,2785,2800,2785,2020
20241022,101000,243057875,2800,2790,2800,2785,4975
20241022,100900,229166790,2785,2780,2800,2780,2585
20241022,100800,221976005,2800,2780,2800,2780,9178
20241022,100700,196429930,2800,2795,2800,2780,4799
20241022,100600,183057585,2805,2790,2805,2790,3699
20241022,100500,172736870,2805,2805,2805,2790,3165
20241022,100400,163897045,2805,2805,2805,2790,3847
20241022,100300,153158255,2805,2805,2805,2805,2
20241022,100200,153152645,2805,2795,2805,2795,611
20241022,100100,151444890,2805,2805,2805,2805,30
20241022,100000,151360740,2810,2810,2810,2810,0
20241022,095900,151360740,2810,2810,2810,2810,6
20241022,095800,151343880,2810,2810,2810,2810,500
20241022,095700,149938880,2810,2810,2810,2810,0
20241022,095600,149938880,2810,2810,2810,2810,0
20241022,095500,149938880,2810,2800,2810,2790,3501
20241022,095400,140148455,2805,2805,2805,2805,1587
20241022,095300,135696920,2805,2810,2810,2805,3728
20241022,095200,125222315,2815,2815,2815,2815,45
20241022,095100,125095640,2815,2815,2815,2815,0
20241022,095000,125095640,2815,2825,2825,2815,2580
20241022,094900,117832410,2825,2825,2825,2825,1
20241022,094800,117829585,2815,2815,2815,2815,4
20241022,094700,117818325,2815,2825,2825,2815,557
20241022,094600,116246840,2825,2825,2825,2825,2713
20241022,094500,108582615,2835,2835,2840,2825,449
20241022,094400,107314090,2840,2840,2840,2840,0
20241022,094300,107314090,2840,2840,2840,2840,5
20241022,094200,107299890,2840,2840,2840,2840,1
20241022,094100,107297050,2840,2840,2840,2840,5
20241022,094000,107282850,2840,2840,2840,2840,12
20241022,093900,107248770,2835,2830,2835,2830,225
20241022,093800,106610915,2830,2825,2830,2825,698
20241022,093700,104637770,2835,2835,2835,2830,3615
20241022,093600,94393230,2840,2840,2840,2840,35
20241022,093500,94293830,2840,2840,2840,2840,10
20241022,093400,94265430,2840,2840,2840,2840,0
20241022,093300,94265430,2840,2840,2840,2840,29
20241022,093200,94183070,2840,2840,2840,2840,1142
20241022,093100,90939790,2845,2840,2850,2840,319
20241022,093000,90032815,2850,2850,2850,2850,0
20241022,092900,90032815,2850,2850,2850,2850,240
20241022,092800,89348815,2850,2855,2855,2845,383
20241022,092700,88257505,2860,2860,2860,2860,2
20241022,092600,88251785,2860,2860,2860,2860,30
20241022,092500,88165985,2860,2865,2865,2860,5
20241022,092400,88151675,2865,2875,2895,2860,3346
20241022,092300,78550075,2875,2865,2875,2865,321
20241022,092200,77630105,2865,2860,2865,2860,1744
20241022,092100,72641580,2860,2860,2860,2850,22
20241022,092000,72578690,2865,2865,2865,2865,25
20241022,091900,72507065,2865,2865,2865,2865,0
20241022,091800,72507065,2865,2850,2865,2850,3071
20241022,091700,63754610,2865,2850,2865,2845,2585
20241022,091600,56387975,2845,2840,2845,2835,3828
20241022,091500,45522330,2840,2840,2845,2840,486
20241022,091400,44142075,2840,2850,2850,2840,777
20241022,091300,41928670,2850,2850,2850,2850,21
20241022,091200,41868820,2850,2840,2870,2840,435
20241022,091100,40630530,2875,2855,2875,2835,4348
20241022,091000,28245950,2875,2865,2880,2860,2810
20241022,090900,20202525,2885,2865,2885,2855,1608
20241022,090800,15596485,2865,2890,2890,2865,64
20241022,090700,15411550,2890,2890,2890,2890,1
20241022,090600,15408660,2885,2890,2900,2885,1091
20241022,090500,12255915,2905,2910,2910,2905,50
20241022,090400,12110540,2915,2900,2920,2890,1700
20241022,090300,7182120,2905,2930,2930,2905,1787
20241022,090200,1982935,2930,2895,2930,2895,257
20241022,090100,1238370,2930,2930,2930,2930,16
20241022,090000,1191490,2935,2905,2940,2900,410