KissMeData/217730/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204400,825697265,2130,2130,2130,2130,7432
20241024,204300,825697265,2130,2130,2130,2130,0
20241024,204200,825697265,2130,2130,2130,2130,0
20241024,204100,825697265,2130,2130,2130,2130,0
20241024,204000,825697265,2130,2130,2130,2130,0
20241024,203900,825697265,2130,2130,2130,2130,0
20241024,203800,825697265,2130,2130,2130,2130,0
20241024,203700,825697265,2130,2130,2130,2130,0
20241024,203600,825697265,2130,2130,2130,2130,0
20241024,203500,825697265,2130,2130,2130,2130,0
20241024,203400,825697265,2130,2130,2130,2130,0
20241024,203300,825697265,2130,2130,2130,2130,0
20241024,203200,825697265,2130,2130,2130,2130,0
20241024,203100,825697265,2130,2130,2130,2130,0
20241024,203000,825697265,2130,2130,2130,2130,0
20241024,202900,825697265,2130,2130,2130,2130,0
20241024,202800,825697265,2130,2130,2130,2130,0
20241024,202700,825697265,2130,2130,2130,2130,0
20241024,202600,825697265,2130,2130,2130,2130,0
20241024,202500,825697265,2130,2130,2130,2130,0
20241024,202400,825697265,2130,2130,2130,2130,0
20241024,202300,825697265,2130,2130,2130,2130,0
20241024,202200,825697265,2130,2130,2130,2130,0
20241024,202100,825697265,2130,2130,2130,2130,0
20241024,202000,825697265,2130,2130,2130,2130,0
20241024,201900,825697265,2130,2130,2130,2130,0
20241024,201800,825697265,2130,2130,2130,2130,0
20241024,201700,825697265,2130,2130,2130,2130,0
20241024,201600,825697265,2130,2130,2130,2130,0
20241024,201500,825697265,2130,2130,2130,2130,0
20241024,201400,825697265,2130,2130,2130,2130,7432
20241024,201300,825697265,2130,2130,2130,2130,0
20241024,201200,825697265,2130,2130,2130,2130,0
20241024,201100,825697265,2130,2130,2130,2130,0
20241024,201000,825697265,2130,2130,2130,2130,0
20241024,200900,825697265,2130,2130,2130,2130,0
20241024,200800,825697265,2130,2130,2130,2130,0
20241024,200700,825697265,2130,2130,2130,2130,0
20241024,200600,825697265,2130,2130,2130,2130,0
20241024,200500,825697265,2130,2130,2130,2130,0
20241024,200400,825697265,2130,2130,2130,2130,0
20241024,200300,825697265,2130,2130,2130,2130,0
20241024,200200,825697265,2130,2130,2130,2130,0
20241024,200100,825697265,2130,2130,2130,2130,0
20241024,200000,825697265,2130,2130,2130,2130,0
20241024,195900,825697265,2130,2130,2130,2130,0
20241024,195800,825697265,2130,2130,2130,2130,0
20241024,195700,825697265,2130,2130,2130,2130,0
20241024,195600,825697265,2130,2130,2130,2130,0
20241024,195500,825697265,2130,2130,2130,2130,0
20241024,195400,825697265,2130,2130,2130,2130,0
20241024,195300,825697265,2130,2130,2130,2130,0
20241024,195200,825697265,2130,2130,2130,2130,0
20241024,195100,825697265,2130,2130,2130,2130,0
20241024,195000,825697265,2130,2130,2130,2130,0
20241024,194900,825697265,2130,2130,2130,2130,0
20241024,194800,825697265,2130,2130,2130,2130,0
20241024,194700,825697265,2130,2130,2130,2130,0
20241024,194600,825697265,2130,2130,2130,2130,0
20241024,194500,825697265,2130,2130,2130,2130,0
20241024,194400,825697265,2130,2130,2130,2130,7432
20241024,194300,825697265,2130,2130,2130,2130,0
20241024,194200,825697265,2130,2130,2130,2130,0
20241024,194100,825697265,2130,2130,2130,2130,0
20241024,194000,825697265,2130,2130,2130,2130,0
20241024,193900,825697265,2130,2130,2130,2130,0
20241024,193800,825697265,2130,2130,2130,2130,0
20241024,193700,825697265,2130,2130,2130,2130,0
20241024,193600,825697265,2130,2130,2130,2130,0
20241024,193500,825697265,2130,2130,2130,2130,0
20241024,193400,825697265,2130,2130,2130,2130,0
20241024,193300,825697265,2130,2130,2130,2130,0
20241024,193200,825697265,2130,2130,2130,2130,0
20241024,193100,825697265,2130,2130,2130,2130,0
20241024,193000,825697265,2130,2130,2130,2130,0
20241024,192900,825697265,2130,2130,2130,2130,0
20241024,192800,825697265,2130,2130,2130,2130,0
20241024,192700,825697265,2130,2130,2130,2130,0
20241024,192600,825697265,2130,2130,2130,2130,0
20241024,192500,825697265,2130,2130,2130,2130,0
20241024,192400,825697265,2130,2130,2130,2130,0
20241024,192300,825697265,2130,2130,2130,2130,0
20241024,192200,825697265,2130,2130,2130,2130,0
20241024,192100,825697265,2130,2130,2130,2130,0
20241024,192000,825697265,2130,2130,2130,2130,0
20241024,191900,825697265,2130,2130,2130,2130,0
20241024,191800,825697265,2130,2130,2130,2130,0
20241024,191700,825697265,2130,2130,2130,2130,0
20241024,191600,825697265,2130,2130,2130,2130,0
20241024,191500,825697265,2130,2130,2130,2130,0
20241024,191400,825697265,2130,2130,2130,2130,7432
20241024,191300,825697265,2130,2130,2130,2130,0
20241024,191200,825697265,2130,2130,2130,2130,0
20241024,191100,825697265,2130,2130,2130,2130,0
20241024,191000,825697265,2130,2130,2130,2130,0
20241024,190900,825697265,2130,2130,2130,2130,0
20241024,190800,825697265,2130,2130,2130,2130,0
20241024,190700,825697265,2130,2130,2130,2130,0
20241024,190600,825697265,2130,2130,2130,2130,0
20241024,190500,825697265,2130,2130,2130,2130,0
20241024,190400,825697265,2130,2130,2130,2130,0
20241024,190300,825697265,2130,2130,2130,2130,0
20241024,190200,825697265,2130,2130,2130,2130,0
20241024,190100,825697265,2130,2130,2130,2130,0
20241024,190000,825697265,2130,2130,2130,2130,0
20241024,185900,825697265,2130,2130,2130,2130,0
20241024,185800,825697265,2130,2130,2130,2130,0
20241024,185700,825697265,2130,2130,2130,2130,0
20241024,185600,825697265,2130,2130,2130,2130,0
20241024,185500,825697265,2130,2130,2130,2130,0
20241024,185400,825697265,2130,2130,2130,2130,0
20241024,185300,825697265,2130,2130,2130,2130,0
20241024,185200,825697265,2130,2130,2130,2130,0
20241024,185100,825697265,2130,2130,2130,2130,0
20241024,185000,825697265,2130,2130,2130,2130,0
20241024,184900,825697265,2130,2130,2130,2130,0
20241024,184800,825697265,2130,2130,2130,2130,0
20241024,184700,825697265,2130,2130,2130,2130,0
20241024,184600,825697265,2130,2130,2130,2130,0
20241024,184500,825697265,2130,2130,2130,2130,0
20241024,184400,825697265,2130,2130,2130,2130,7432
20241024,184300,825697265,2130,2130,2130,2130,0
20241024,184200,825697265,2130,2130,2130,2130,0
20241024,184100,825697265,2130,2130,2130,2130,0
20241024,184000,825697265,2130,2130,2130,2130,0
20241024,183900,825697265,2130,2130,2130,2130,0
20241024,183800,825697265,2130,2130,2130,2130,0
20241024,183700,825697265,2130,2130,2130,2130,0
20241024,183600,825697265,2130,2130,2130,2130,0
20241024,183500,825697265,2130,2130,2130,2130,0
20241024,183400,825697265,2130,2130,2130,2130,0
20241024,183300,825697265,2130,2130,2130,2130,0
20241024,183200,825697265,2130,2130,2130,2130,0
20241024,183100,825697265,2130,2130,2130,2130,0
20241024,183000,825697265,2130,2130,2130,2130,0
20241024,182900,825697265,2130,2130,2130,2130,0
20241024,182800,825697265,2130,2130,2130,2130,0
20241024,182700,825697265,2130,2130,2130,2130,0
20241024,182600,825697265,2130,2130,2130,2130,0
20241024,182500,825697265,2130,2130,2130,2130,0
20241024,182400,825697265,2130,2130,2130,2130,0
20241024,182300,825697265,2130,2130,2130,2130,0
20241024,182200,825697265,2130,2130,2130,2130,0
20241024,182100,825697265,2130,2130,2130,2130,0
20241024,182000,825697265,2130,2130,2130,2130,0
20241024,181900,825697265,2130,2130,2130,2130,0
20241024,181800,825697265,2130,2130,2130,2130,0
20241024,181700,825697265,2130,2130,2130,2130,0
20241024,181600,825697265,2130,2130,2130,2130,0
20241024,181500,825697265,2130,2130,2130,2130,0
20241024,181400,825697265,2130,2130,2130,2130,7432
20241024,181300,825697265,2130,2130,2130,2130,0
20241024,181200,825697265,2130,2130,2130,2130,0
20241024,181100,825697265,2130,2130,2130,2130,0
20241024,181000,825697265,2130,2130,2130,2130,0
20241024,180900,825697265,2130,2130,2130,2130,0
20241024,180800,825697265,2130,2130,2130,2130,0
20241024,180700,825697265,2130,2130,2130,2130,0
20241024,180600,825697265,2130,2130,2130,2130,0
20241024,180500,825697265,2130,2130,2130,2130,0
20241024,180400,825697265,2130,2130,2130,2130,0
20241024,180300,825697265,2130,2130,2130,2130,0
20241024,180200,825697265,2130,2130,2130,2130,0
20241024,180100,825697265,2130,2130,2130,2130,0
20241024,180000,825697265,2130,2130,2130,2130,0
20241024,175900,825697265,2130,2130,2130,2130,0
20241024,175800,825697265,2130,2130,2130,2130,0
20241024,175700,825697265,2130,2130,2130,2130,0
20241024,175600,825697265,2130,2130,2130,2130,0
20241024,175500,825697265,2130,2130,2130,2130,0
20241024,175400,825697265,2130,2130,2130,2130,0
20241024,175300,825697265,2130,2130,2130,2130,0
20241024,175200,825697265,2130,2130,2130,2130,0
20241024,175100,825697265,2130,2130,2130,2130,0
20241024,175000,825697265,2130,2130,2130,2130,0
20241024,174900,825697265,2130,2130,2130,2130,0
20241024,174800,825697265,2130,2130,2130,2130,0
20241024,174700,825697265,2130,2130,2130,2130,0
20241024,174600,825697265,2130,2130,2130,2130,0
20241024,174500,825697265,2130,2130,2130,2130,0
20241024,174400,825697265,2130,2130,2130,2130,7432
20241024,174300,825697265,2130,2130,2130,2130,0
20241024,174200,825697265,2130,2130,2130,2130,0
20241024,174100,825697265,2130,2130,2130,2130,0
20241024,174000,825697265,2130,2130,2130,2130,0
20241024,173900,825697265,2130,2130,2130,2130,0
20241024,173800,825697265,2130,2130,2130,2130,0
20241024,173700,825697265,2130,2130,2130,2130,0
20241024,173600,825697265,2130,2130,2130,2130,0
20241024,173500,825697265,2130,2130,2130,2130,0
20241024,173400,825697265,2130,2130,2130,2130,0
20241024,173300,825697265,2130,2130,2130,2130,0
20241024,173200,825697265,2130,2130,2130,2130,0
20241024,173100,825697265,2130,2130,2130,2130,0
20241024,173000,825697265,2130,2130,2130,2130,0
20241024,172900,825697265,2130,2130,2130,2130,0
20241024,172800,825697265,2130,2130,2130,2130,0
20241024,172700,825697265,2130,2130,2130,2130,0
20241024,172600,825697265,2130,2130,2130,2130,0
20241024,172500,825697265,2130,2130,2130,2130,0
20241024,172400,825697265,2130,2130,2130,2130,0
20241024,172300,825697265,2130,2130,2130,2130,0
20241024,172200,825697265,2130,2130,2130,2130,0
20241024,172100,825697265,2130,2130,2130,2130,0
20241024,172000,825697265,2130,2130,2130,2130,0
20241024,171900,825697265,2130,2130,2130,2130,0
20241024,171800,825697265,2130,2130,2130,2130,0
20241024,171700,825697265,2130,2130,2130,2130,0
20241024,171600,825697265,2130,2130,2130,2130,0
20241024,171500,825697265,2130,2130,2130,2130,0
20241024,171400,825697265,2130,2130,2130,2130,7432
20241024,171300,825697265,2130,2130,2130,2130,0
20241024,171200,825697265,2130,2130,2130,2130,0
20241024,171100,825697265,2130,2130,2130,2130,0
20241024,171000,825697265,2130,2130,2130,2130,0
20241024,170900,825697265,2130,2130,2130,2130,0
20241024,170800,825697265,2130,2130,2130,2130,0
20241024,170700,825697265,2130,2130,2130,2130,0
20241024,170600,825697265,2130,2130,2130,2130,0
20241024,170500,825697265,2130,2130,2130,2130,0
20241024,170400,825697265,2130,2130,2130,2130,0
20241024,170300,825697265,2130,2130,2130,2130,0
20241024,170200,825697265,2130,2130,2130,2130,0
20241024,170100,825697265,2130,2130,2130,2130,0
20241024,170000,825697265,2130,2130,2130,2130,0
20241024,165900,825697265,2130,2130,2130,2130,0
20241024,165800,825697265,2130,2130,2130,2130,0
20241024,165700,825697265,2130,2130,2130,2130,0
20241024,165600,825697265,2130,2130,2130,2130,0
20241024,165500,825697265,2130,2130,2130,2130,0
20241024,165400,825697265,2130,2130,2130,2130,0
20241024,165300,825697265,2130,2130,2130,2130,0
20241024,165200,825697265,2130,2130,2130,2130,0
20241024,165100,825697265,2130,2130,2130,2130,0
20241024,165000,825697265,2130,2130,2130,2130,0
20241024,164900,825697265,2130,2130,2130,2130,0
20241024,164800,825697265,2130,2130,2130,2130,0
20241024,164700,825697265,2130,2130,2130,2130,0
20241024,164600,825697265,2130,2130,2130,2130,0
20241024,164500,825697265,2130,2130,2130,2130,0
20241024,164400,825697265,2130,2130,2130,2130,7432
20241024,164300,825697265,2130,2130,2130,2130,0
20241024,164200,825697265,2130,2130,2130,2130,0
20241024,164100,825697265,2130,2130,2130,2130,0
20241024,164000,825697265,2130,2130,2130,2130,0
20241024,163900,825697265,2130,2130,2130,2130,0
20241024,163800,825697265,2130,2130,2130,2130,0
20241024,163700,825697265,2130,2130,2130,2130,0
20241024,163600,825697265,2130,2130,2130,2130,0
20241024,163500,825697265,2130,2130,2130,2130,0
20241024,163400,825697265,2130,2130,2130,2130,0
20241024,163300,825697265,2130,2130,2130,2130,0
20241024,163200,825697265,2130,2130,2130,2130,0
20241024,163100,825697265,2130,2130,2130,2130,0
20241024,163000,825697265,2130,2130,2130,2130,0
20241024,162900,825697265,2130,2130,2130,2130,0
20241024,162800,825697265,2130,2130,2130,2130,0
20241024,162700,825697265,2130,2130,2130,2130,0
20241024,162600,825697265,2130,2130,2130,2130,0
20241024,162500,825697265,2130,2130,2130,2130,0
20241024,162400,825697265,2130,2130,2130,2130,0
20241024,162300,825697265,2130,2130,2130,2130,0
20241024,162200,825697265,2130,2130,2130,2130,0
20241024,162100,825697265,2130,2130,2130,2130,0
20241024,162000,825697265,2130,2130,2130,2130,0
20241024,161900,825697265,2130,2130,2130,2130,0
20241024,161800,825697265,2130,2130,2130,2130,0
20241024,161700,825697265,2130,2130,2130,2130,0
20241024,161600,825697265,2130,2130,2130,2130,0
20241024,161500,825697265,2130,2130,2130,2130,0
20241024,161400,825697265,2130,2130,2130,2130,7432
20241024,161300,825697265,2130,2130,2130,2130,0
20241024,161200,825697265,2130,2130,2130,2130,0
20241024,161100,825697265,2130,2130,2130,2130,0
20241024,161000,825697265,2130,2130,2130,2130,0
20241024,160900,825697265,2130,2130,2130,2130,0
20241024,160800,825697265,2130,2130,2130,2130,0
20241024,160700,825697265,2130,2130,2130,2130,0
20241024,160600,825697265,2130,2130,2130,2130,0
20241024,160500,825697265,2130,2130,2130,2130,0
20241024,160400,825697265,2130,2130,2130,2130,0
20241024,160300,825697265,2130,2130,2130,2130,0
20241024,160200,825697265,2130,2130,2130,2130,0
20241024,160100,825697265,2130,2130,2130,2130,0
20241024,160000,825697265,2130,2130,2130,2130,0
20241024,155900,825697265,2130,2130,2130,2130,0
20241024,155800,825697265,2130,2130,2130,2130,0
20241024,155700,825697265,2130,2130,2130,2130,0
20241024,155600,825697265,2130,2130,2130,2130,0
20241024,155500,825697265,2130,2130,2130,2130,0
20241024,155400,825697265,2130,2130,2130,2130,0
20241024,155300,825697265,2130,2130,2130,2130,0
20241024,155200,825697265,2130,2130,2130,2130,0
20241024,155100,825697265,2130,2130,2130,2130,0
20241024,155000,825697265,2130,2130,2130,2130,0
20241024,154900,825697265,2130,2130,2130,2130,0
20241024,154800,825697265,2130,2130,2130,2130,0
20241024,154700,825697265,2130,2130,2130,2130,0
20241024,154600,825697265,2130,2130,2130,2130,0
20241024,154500,825697265,2130,2130,2130,2130,0
20241024,154400,825697265,2130,2130,2130,2130,7432
20241024,154300,825697265,2130,2130,2130,2130,0
20241024,154200,825697265,2130,2130,2130,2130,0
20241024,154100,825697265,2130,2130,2130,2130,0
20241024,154000,825697265,2130,2130,2130,2130,0
20241024,153900,825697265,2130,2130,2130,2130,0
20241024,153800,825697265,2130,2130,2130,2130,0
20241024,153700,825697265,2130,2130,2130,2130,0
20241024,153600,825697265,2130,2130,2130,2130,0
20241024,153500,825697265,2130,2130,2130,2130,0
20241024,153400,825697265,2130,2130,2130,2130,0
20241024,153300,825697265,2130,2130,2130,2130,0
20241024,153200,825697265,2130,2130,2130,2130,0
20241024,153100,825697265,2130,2130,2130,2130,0
20241024,153000,825697265,2130,2130,2130,2130,7432
20241024,152900,809867105,2130,2130,2130,2130,0
20241024,152800,809867105,2130,2130,2130,2130,0
20241024,152700,809867105,2130,2130,2130,2130,0
20241024,152600,809867105,2130,2130,2130,2130,0
20241024,152500,809867105,2130,2130,2130,2130,0
20241024,152400,809867105,2130,2130,2130,2130,0
20241024,152300,809867105,2130,2130,2130,2130,0
20241024,152200,809867105,2130,2130,2130,2130,0
20241024,152100,809867105,2130,2130,2130,2130,0
20241024,152000,809867105,2130,2130,2130,2130,0
20241024,151900,809867105,2130,2135,2145,2130,1390
20241024,151800,806890440,2145,2145,2145,2145,118
20241024,151700,806637330,2145,2140,2145,2135,455
20241024,151600,805663630,2145,2145,2145,2145,0
20241024,151500,805663630,2145,2145,2145,2145,0
20241024,151400,805663630,2145,2145,2145,2145,120
20241024,151300,805406230,2145,2140,2145,2140,451
20241024,151200,804441085,2140,2140,2140,2135,1861
20241024,151100,800464850,2140,2140,2145,2140,6
20241024,151000,800452005,2140,2140,2140,2140,457
20241024,150900,799474025,2145,2140,2145,2140,7
20241024,150800,799459015,2145,2145,2145,2145,1266
20241024,150700,796743445,2145,2145,2145,2145,987
20241024,150600,794626330,2145,2145,2145,2145,3508
20241024,150500,787101670,2145,2145,2150,2145,1010
20241024,150400,784935020,2145,2145,2145,2145,2096
20241024,150300,780439100,2150,2150,2150,2150,636
20241024,150200,779071700,2155,2150,2155,2150,1192
20241024,150100,776506260,2155,2150,2155,2150,4985
20241024,150000,765779245,2145,2140,2145,2140,4370
20241024,145900,756410770,2130,2130,2130,2130,100
20241024,145800,756197770,2140,2135,2140,2135,549
20241024,145700,755022960,2130,2130,2130,2130,4000
20241024,145600,746502960,2135,2135,2135,2135,1034
20241024,145500,744295370,2140,2140,2140,2135,19
20241024,145400,744254715,2140,2135,2140,2135,263
20241024,145300,743693190,2140,2140,2140,2140,0
20241024,145200,743693190,2140,2135,2140,2135,224
20241024,145100,743214930,2135,2135,2135,2135,0
20241024,145000,743214930,2135,2135,2135,2135,100
20241024,144900,743001430,2135,2135,2135,2135,1565
20241024,144800,739660155,2135,2135,2135,2135,0
20241024,144700,739660155,2135,2135,2135,2135,0
20241024,144600,739660155,2135,2135,2135,2135,0
20241024,144500,739660155,2135,2140,2140,2135,427
20241024,144400,738746630,2140,2140,2140,2140,191
20241024,144300,738337890,2140,2140,2140,2140,549
20241024,144200,737163030,2140,2145,2145,2140,224
20241024,144100,736682565,2145,2145,2145,2145,2000
20241024,144000,732392565,2145,2145,2145,2145,10
20241024,143900,732371115,2140,2140,2140,2140,0
20241024,143800,732371115,2140,2140,2140,2140,5
20241024,143700,732360415,2140,2140,2140,2140,0
20241024,143600,732360415,2140,2140,2140,2140,926
20241024,143500,730378775,2140,2140,2140,2140,38
20241024,143400,730297455,2140,2140,2140,2140,0
20241024,143300,730297455,2140,2140,2140,2140,1
20241024,143200,730295315,2125,2125,2125,2125,151
20241024,143100,729974440,2125,2125,2125,2125,0
20241024,143000,729974440,2125,2125,2125,2125,337
20241024,142900,729258315,2125,2130,2130,2120,5541
20241024,142800,717496705,2130,2130,2130,2130,494
20241024,142700,716444485,2130,2135,2135,2130,4635
20241024,142600,706567150,2135,2135,2135,2135,4306
20241024,142500,697373840,2140,2140,2140,2140,0
20241024,142400,697373840,2140,2140,2140,2140,0
20241024,142300,697373840,2140,2140,2140,2140,600
20241024,142200,696089840,2140,2140,2140,2140,502
20241024,142100,695015560,2140,2140,2140,2140,4
20241024,142000,695007000,2140,2140,2140,2140,2
20241024,141900,695002720,2140,2150,2150,2140,1001
20241024,141800,692860565,2150,2150,2150,2150,2
20241024,141700,692856265,2150,2150,2150,2150,0
20241024,141600,692856265,2150,2150,2150,2150,0
20241024,141500,692856265,2150,2150,2150,2150,0
20241024,141400,692856265,2150,2150,2150,2150,1
20241024,141300,692854115,2135,2135,2135,2135,0
20241024,141200,692854115,2135,2130,2135,2130,717
20241024,141100,691323350,2135,2135,2135,2135,500
20241024,141000,690255850,2135,2145,2145,2135,2444
20241024,140900,685036400,2150,2135,2150,2135,2384
20241024,140800,679944340,2140,2140,2140,2140,2250
20241024,140700,675129340,2150,2135,2150,2135,598
20241024,140600,673846640,2140,2150,2150,2140,1218
20241024,140500,671239940,2150,2150,2150,2150,0
20241024,140400,671239940,2150,2150,2150,2145,42
20241024,140300,671149650,2150,2145,2150,2145,200
20241024,140200,670720380,2145,2145,2145,2145,29
20241024,140100,670658175,2145,2140,2145,2140,1079
20241024,140000,668348190,2150,2150,2150,2145,4708
20241024,135900,658246950,2150,2160,2160,2150,838
20241024,135800,656444850,2160,2160,2160,2160,1
20241024,135700,656442690,2150,2150,2150,2150,50
20241024,135600,656335190,2150,2160,2160,2150,3400
20241024,135500,649015190,2150,2160,2160,2150,9253
20241024,135400,629073910,2160,2160,2170,2160,8663
20241024,135300,610303720,2160,2160,2165,2160,2650
20241024,135200,604579655,2160,2160,2160,2160,1
20241024,135100,604577495,2165,2165,2165,2165,2091
20241024,135000,600050480,2165,2165,2165,2165,2656
20241024,134900,594300240,2160,2160,2160,2160,1992
20241024,134800,589997520,2160,2155,2160,2150,578
20241024,134700,588751765,2155,2160,2160,2155,1509
20241024,134600,585497705,2160,2165,2165,2160,648
20241024,134500,584097290,2165,2160,2165,2160,2637
20241024,134400,578391470,2160,2160,2160,2160,439
20241024,134300,577443230,2160,2160,2160,2160,1817
20241024,134200,573518510,2160,2150,2160,2150,5422
20241024,134100,561824900,2150,2150,2150,2150,2423
20241024,134000,556615450,2150,2150,2150,2150,2086
20241024,133900,552130550,2150,2150,2150,2150,1416
20241024,133800,549086150,2145,2145,2145,2145,10
20241024,133700,549064700,2145,2145,2145,2145,260
20241024,133600,548507000,2145,2145,2145,2145,4
20241024,133500,548498420,2145,2145,2145,2145,10
20241024,133400,548476970,2145,2145,2145,2145,0
20241024,133300,548476970,2145,2145,2145,2145,100
20241024,133200,548262470,2150,2150,2150,2150,1250
20241024,133100,545574970,2150,2150,2150,2150,537
20241024,133000,544420420,2145,2145,2145,2145,214
20241024,132900,543961390,2145,2145,2145,2145,291
20241024,132800,543337195,2150,2140,2150,2140,1560
20241024,132700,539998595,2150,2155,2155,2145,1909
20241024,132600,535898830,2145,2145,2145,2140,4261
20241024,132500,526773720,2155,2150,2155,2150,3453
20241024,132400,519336185,2155,2150,2155,2150,6623
20241024,132300,505073100,2150,2135,2150,2135,12819
20241024,132200,477561455,2135,2135,2135,2135,723
20241024,132100,476017850,2135,2130,2135,2130,99
20241024,132000,475806910,2135,2130,2135,2130,98
20241024,131900,475598130,2130,2135,2135,2130,367
20241024,131800,474816185,2135,2135,2135,2120,5002
20241024,131700,464175315,2140,2135,2140,2135,270
20241024,131600,463598085,2135,2130,2135,2130,790
20241024,131500,461911835,2130,2130,2130,2130,4894
20241024,131400,451487615,2130,2130,2130,2130,3354
20241024,131300,444343595,2130,2130,2130,2130,400
20241024,131200,443491595,2130,2130,2130,2130,2000
20241024,131100,439231595,2130,2130,2130,2130,2300
20241024,131000,434332595,2125,2125,2125,2125,0
20241024,130900,434332595,2125,2125,2125,2125,0
20241024,130800,434332595,2125,2125,2125,2125,1
20241024,130700,434330470,2125,2125,2125,2125,0
20241024,130600,434330470,2125,2125,2125,2125,135
20241024,130500,434043595,2125,2125,2125,2125,0
20241024,130400,434043595,2125,2125,2125,2125,0
20241024,130300,434043595,2125,2125,2125,2125,15
20241024,130200,434011720,2125,2125,2125,2125,0
20241024,130100,434011720,2125,2125,2125,2125,0
20241024,130000,434011720,2125,2130,2130,2120,1384
20241024,125900,431066820,2130,2130,2135,2130,4023
20241024,125800,422488250,2130,2125,2130,2125,3200
20241024,125700,415681855,2125,2120,2125,2120,1690
20241024,125600,412099045,2120,2120,2120,2120,1200
20241024,125500,409555045,2120,2120,2120,2120,2000
20241024,125400,405315045,2120,2110,2120,2110,200
20241024,125300,404891565,2105,2105,2105,2105,3
20241024,125200,404885250,2105,2105,2105,2105,997
20241024,125100,402786565,2105,2105,2105,2105,1850
20241024,125000,398892315,2110,2110,2110,2110,0
20241024,124900,398892315,2110,2110,2110,2110,0
20241024,124800,398892315,2110,2110,2110,2110,50
20241024,124700,398786815,2105,2105,2105,2105,374
20241024,124600,397999545,2110,2110,2110,2110,23
20241024,124500,397951015,2110,2110,2110,2110,0
20241024,124400,397951015,2110,2110,2110,2110,127
20241024,124300,397683045,2105,2105,2105,2105,0
20241024,124200,397683045,2105,2105,2105,2105,0
20241024,124100,397683045,2105,2105,2105,2105,166
20241024,124000,397333615,2105,2110,2110,2105,2
20241024,123900,397329400,2110,2110,2110,2110,0
20241024,123800,397329400,2110,2110,2110,2110,0
20241024,123700,397329400,2110,2115,2115,2110,2263
20241024,123600,392554465,2115,2115,2115,2115,90
20241024,123500,392364115,2115,2120,2120,2115,13
20241024,123400,392336605,2120,2115,2120,2110,436
20241024,123300,391413325,2115,2115,2115,2115,100
20241024,123200,391201825,2115,2115,2115,2115,201
20241024,123100,390776710,2110,2110,2110,2110,57
20241024,123000,390656440,2110,2115,2115,2110,170
20241024,122900,390297065,2110,2110,2110,2110,590
20241024,122800,389052165,2110,2110,2110,2110,0
20241024,122700,389052165,2110,2110,2110,2110,0
20241024,122600,389052165,2110,2110,2110,2110,10
20241024,122500,389031065,2110,2110,2110,2110,0
20241024,122400,389031065,2110,2110,2110,2110,0
20241024,122300,389031065,2110,2110,2110,2110,0
20241024,122200,389031065,2110,2110,2110,2110,50
20241024,122100,388925565,2110,2110,2110,2110,0
20241024,122000,388925565,2110,2110,2110,2110,0
20241024,121900,388925565,2110,2110,2110,2110,0
20241024,121800,388925565,2110,2110,2110,2110,64
20241024,121700,388790525,2110,2110,2110,2110,4
20241024,121600,388782085,2110,2110,2110,2110,0
20241024,121500,388782085,2110,2110,2110,2110,0
20241024,121400,388782085,2110,2110,2110,2110,90
20241024,121300,388592185,2115,2115,2115,2115,0
20241024,121200,388592185,2115,2115,2115,2115,21
20241024,121100,388547770,2110,2115,2120,2110,1572
20241024,121000,385224235,2115,2115,2115,2115,1005
20241024,120900,383098660,2110,2110,2110,2110,0
20241024,120800,383098660,2110,2110,2110,2110,0
20241024,120700,383098660,2110,2115,2115,2110,75
20241024,120600,382940360,2115,2115,2115,2115,625
20241024,120500,381618485,2120,2120,2120,2120,5
20241024,120400,381607885,2120,2120,2120,2120,13
20241024,120300,381580325,2120,2120,2120,2120,2
20241024,120200,381576085,2120,2120,2120,2120,0
20241024,120100,381576085,2120,2120,2120,2120,359
20241024,120000,380815005,2120,2120,2120,2120,0
20241024,115900,380815005,2120,2120,2120,2120,103
20241024,115800,380596645,2120,2120,2120,2120,73
20241024,115700,380441885,2120,2120,2120,2120,12
20241024,115600,380416445,2120,2120,2120,2120,44
20241024,115500,380323165,2120,2120,2120,2120,0
20241024,115400,380323165,2120,2120,2120,2120,2
20241024,115300,380318925,2115,2115,2115,2115,10
20241024,115200,380297775,2115,2115,2115,2115,1327
20241024,115100,377491170,2115,2115,2115,2115,0
20241024,115000,377491170,2115,2115,2115,2115,0
20241024,114900,377491170,2115,2115,2115,2115,0
20241024,114800,377491170,2115,2115,2115,2115,2093
20241024,114700,373064475,2115,2115,2115,2115,1052
20241024,114600,370839495,2120,2115,2120,2115,557
20241024,114500,369658705,2115,2115,2115,2115,332
20241024,114400,368956525,2115,2115,2115,2115,1013
20241024,114300,366814030,2110,2110,2110,2110,22
20241024,114200,366767610,2115,2115,2115,2115,0
20241024,114100,366767610,2115,2115,2115,2115,0
20241024,114000,366767610,2115,2115,2115,2115,0
20241024,113900,366767610,2115,2115,2115,2115,0
20241024,113800,366767610,2115,2110,2115,2110,195
20241024,113700,366355255,2110,2110,2110,2110,0
20241024,113600,366355255,2110,2110,2110,2110,0
20241024,113500,366355255,2110,2110,2110,2110,0
20241024,113400,366355255,2110,2110,2110,2110,0
20241024,113300,366355255,2110,2110,2110,2110,0
20241024,113200,366355255,2110,2110,2110,2110,0
20241024,113100,366355255,2110,2110,2110,2110,0
20241024,113000,366355255,2110,2110,2110,2105,3741
20241024,112900,358477880,2110,2120,2120,2110,7115
20241024,112800,343459405,2120,2115,2120,2115,1070
20241024,112700,341196105,2120,2120,2120,2120,1851
20241024,112600,337271985,2120,2120,2120,2120,0
20241024,112500,337271985,2120,2120,2120,2120,0
20241024,112400,337271985,2120,2120,2120,2120,0
20241024,112300,337271985,2120,2115,2120,2110,1112
20241024,112200,334923155,2110,2110,2110,2110,0
20241024,112100,334923155,2110,2110,2110,2110,0
20241024,112000,334923155,2110,2110,2110,2110,9
20241024,111900,334904165,2110,2110,2110,2110,0
20241024,111800,334904165,2110,2120,2120,2110,87
20241024,111700,334719735,2115,2115,2115,2115,7
20241024,111600,334704930,2120,2120,2120,2120,0
20241024,111500,334704930,2120,2120,2120,2120,0
20241024,111400,334704930,2120,2120,2120,2120,0
20241024,111300,334704930,2120,2120,2120,2120,0
20241024,111200,334704930,2120,2120,2120,2120,8
20241024,111100,334687970,2120,2120,2120,2120,0
20241024,111000,334687970,2120,2120,2120,2120,0
20241024,110900,334687970,2120,2120,2120,2120,10
20241024,110800,334666770,2120,2120,2120,2120,0
20241024,110700,334666770,2120,2120,2120,2120,0
20241024,110600,334666770,2120,2110,2120,2110,7
20241024,110500,334651940,2120,2120,2120,2120,0
20241024,110400,334651940,2120,2120,2120,2120,2150
20241024,110300,330093940,2130,2115,2135,2115,9914
20241024,110200,309011715,2115,2115,2115,2115,2951
20241024,110100,302770350,2115,2115,2115,2115,0
20241024,110000,302770350,2115,2115,2115,2115,0
20241024,105900,302770350,2115,2115,2115,2115,0
20241024,105800,302770350,2115,2115,2115,2115,1
20241024,105700,302768235,2100,2100,2100,2100,0
20241024,105600,302768235,2100,2100,2100,2100,700
20241024,105500,301298235,2100,2100,2100,2100,403
20241024,105400,300451935,2100,2100,2100,2100,0
20241024,105300,300451935,2100,2100,2100,2100,60
20241024,105200,300325935,2100,2100,2100,2100,4742
20241024,105100,290367735,2100,2100,2100,2100,0
20241024,105000,290367735,2100,2100,2100,2100,900
20241024,104900,288477735,2100,2100,2100,2100,144
20241024,104800,288175335,2100,2100,2100,2100,0
20241024,104700,288175335,2100,2100,2100,2100,0
20241024,104600,288175335,2100,2100,2100,2100,0
20241024,104500,288175335,2100,2100,2100,2100,0
20241024,104400,288175335,2100,2100,2100,2100,831
20241024,104300,286430235,2115,2115,2115,2115,1
20241024,104200,286428120,2100,2110,2120,2100,20
20241024,104100,286386080,2100,2105,2105,2100,4868
20241024,104000,276138955,2105,2105,2105,2105,0
20241024,103900,276138955,2105,2105,2105,2105,300
20241024,103800,275507455,2115,2115,2115,2115,14
20241024,103700,275477845,2115,2115,2115,2115,0
20241024,103600,275477845,2115,2110,2115,2105,1317
20241024,103500,272700950,2115,2120,2120,2115,50
20241024,103400,272595000,2115,2115,2115,2115,160
20241024,103300,272256600,2115,2115,2115,2115,6
20241024,103200,272243910,2115,2115,2115,2115,0
20241024,103100,272243910,2115,2115,2115,2115,38
20241024,103000,272163540,2115,2115,2115,2115,127
20241024,102900,271894935,2120,2120,2120,2120,0
20241024,102800,271894935,2120,2120,2120,2120,0
20241024,102700,271894935,2120,2120,2120,2120,0
20241024,102600,271894935,2120,2120,2120,2120,0
20241024,102500,271894935,2120,2120,2120,2120,0
20241024,102400,271894935,2120,2105,2120,2105,192
20241024,102300,271490750,2105,2105,2105,2095,2348
20241024,102200,266548230,2105,2110,2110,2085,9195
20241024,102100,247301750,2115,2115,2115,2115,0
20241024,102000,247301750,2115,2115,2115,2115,998
20241024,101900,245190980,2115,2115,2115,2115,23
20241024,101800,245142335,2120,2115,2120,2100,5568
20241024,101700,233366210,2115,2100,2115,2100,31
20241024,101600,233301080,2100,2115,2120,2100,2434
20241024,101500,228151390,2115,2115,2115,2115,0
20241024,101400,228151390,2115,2095,2115,2095,10348
20241024,101300,206305790,2095,2090,2095,2090,168
20241024,101200,205954580,2095,2095,2095,2090,414
20241024,101100,205089250,2085,2085,2085,2085,4
20241024,101000,205080910,2090,2090,2090,2090,0
20241024,100900,205080910,2090,2090,2090,2090,0
20241024,100800,205080910,2090,2090,2090,2090,0
20241024,100700,205080910,2090,2090,2090,2090,1285
20241024,100600,202395260,2090,2090,2090,2090,1
20241024,100500,202393170,2080,2080,2080,2080,0
20241024,100400,202393170,2080,2090,2090,2080,2154
20241024,100300,197912780,2080,2080,2080,2080,0
20241024,100200,197912780,2080,2080,2080,2080,2181
20241024,100100,193376300,2085,2085,2085,2085,0
20241024,100000,193376300,2085,2085,2085,2085,200
20241024,095900,192959300,2085,2085,2085,2085,11
20241024,095800,192936365,2085,2085,2085,2085,0
20241024,095700,192936365,2085,2085,2085,2085,20
20241024,095600,192894665,2085,2085,2085,2085,10
20241024,095500,192873815,2080,2080,2080,2080,0
20241024,095400,192873815,2080,2080,2080,2080,781
20241024,095300,191249335,2080,2080,2080,2080,0
20241024,095200,191249335,2080,2090,2090,2080,3953
20241024,095100,183014260,2090,2090,2090,2090,524
20241024,095000,181919100,2100,2095,2100,2095,26
20241024,094900,181864625,2090,2090,2090,2090,1
20241024,094800,181862535,2085,2085,2085,2085,0
20241024,094700,181862535,2085,2085,2085,2085,0
20241024,094600,181862535,2085,2090,2090,2085,200
20241024,094500,181445460,2085,2085,2085,2085,0
20241024,094400,181445460,2085,2085,2085,2085,28
20241024,094300,181387080,2085,2100,2100,2085,2
20241024,094200,181382895,2100,2100,2100,2100,2140
20241024,094100,176888895,2100,2100,2100,2100,3
20241024,094000,176882595,2100,2080,2100,2080,144
20241024,093900,176583045,2080,2080,2080,2080,0
20241024,093800,176583045,2080,2080,2080,2080,20
20241024,093700,176541445,2075,2075,2075,2075,11
20241024,093600,176518620,2080,2085,2085,2080,1012
20241024,093500,174408850,2075,2080,2080,2075,7368
20241024,093400,159099730,2080,2085,2085,2080,16
20241024,093300,159066390,2085,2085,2085,2085,1098
20241024,093200,156777060,2100,2090,2100,2080,2819
20241024,093100,150898075,2090,2085,2090,2085,858
20241024,093000,149107820,2075,2085,2085,2075,204
20241024,092900,148682580,2070,2070,2070,2070,0
20241024,092800,148682580,2070,2070,2070,2070,0
20241024,092700,148682580,2070,2080,2080,2070,164
20241024,092600,148342100,2070,2065,2070,2065,31
20241024,092500,148278075,2065,2065,2065,2065,300
20241024,092400,147658575,2065,2065,2065,2060,487
20241024,092300,146653815,2090,2055,2090,2055,1957
20241024,092200,142598790,2055,2040,2055,2040,1180
20241024,092100,140191575,2040,2045,2045,2040,4107
20241024,092000,131800730,2045,2050,2070,2045,8559
20241024,091900,114253925,2050,2055,2065,2050,6435
20241024,091800,101054640,2055,2070,2070,2055,2079
20241024,091700,96766525,2070,2070,2070,2070,114
20241024,091600,96530545,2070,2070,2070,2070,1
20241024,091500,96528475,2070,2070,2070,2070,0
20241024,091400,96528475,2070,2085,2090,2070,2837
20241024,091300,90655145,2085,2085,2085,2085,20
20241024,091200,90613445,2070,2050,2070,2050,1056
20241024,091100,88441045,2050,2065,2065,2050,469
20241024,091000,87477015,2080,2070,2080,2060,7072
20241024,090900,72859660,2070,2080,2085,2070,2889
20241024,090800,66865990,2085,2100,2100,2085,1756
20241024,090700,63188255,2095,2090,2100,2085,3738
20241024,090600,55349400,2090,2075,2095,2075,295
20241024,090500,54734720,2065,2070,2075,2060,4180
20241024,090400,46114000,2070,2090,2090,2050,9680
20241024,090300,26114680,2090,2100,2100,2090,2237
20241024,090200,21431610,2100,2125,2125,2095,3428
20241024,090100,14219390,2120,2115,2135,2105,4877
20241024,090000,3833465,2120,2110,2120,2095,917