KissMeData/289010/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210400,245882895,2400,2400,2400,2400,2386
20241024,210300,245882895,2400,2400,2400,2400,0
20241024,210200,245882895,2400,2400,2400,2400,0
20241024,210100,245882895,2400,2400,2400,2400,0
20241024,210000,245882895,2400,2400,2400,2400,0
20241024,205900,245882895,2400,2400,2400,2400,0
20241024,205800,245882895,2400,2400,2400,2400,0
20241024,205700,245882895,2400,2400,2400,2400,0
20241024,205600,245882895,2400,2400,2400,2400,0
20241024,205500,245882895,2400,2400,2400,2400,0
20241024,205400,245882895,2400,2400,2400,2400,0
20241024,205300,245882895,2400,2400,2400,2400,0
20241024,205200,245882895,2400,2400,2400,2400,0
20241024,205100,245882895,2400,2400,2400,2400,0
20241024,205000,245882895,2400,2400,2400,2400,0
20241024,204900,245882895,2400,2400,2400,2400,0
20241024,204800,245882895,2400,2400,2400,2400,0
20241024,204700,245882895,2400,2400,2400,2400,0
20241024,204600,245882895,2400,2400,2400,2400,0
20241024,204500,245882895,2400,2400,2400,2400,0
20241024,204400,245882895,2400,2400,2400,2400,0
20241024,204300,245882895,2400,2400,2400,2400,0
20241024,204200,245882895,2400,2400,2400,2400,0
20241024,204100,245882895,2400,2400,2400,2400,0
20241024,204000,245882895,2400,2400,2400,2400,0
20241024,203900,245882895,2400,2400,2400,2400,0
20241024,203800,245882895,2400,2400,2400,2400,0
20241024,203700,245882895,2400,2400,2400,2400,0
20241024,203600,245882895,2400,2400,2400,2400,0
20241024,203500,245882895,2400,2400,2400,2400,0
20241024,203400,245882895,2400,2400,2400,2400,2386
20241024,203300,245882895,2400,2400,2400,2400,0
20241024,203200,245882895,2400,2400,2400,2400,0
20241024,203100,245882895,2400,2400,2400,2400,0
20241024,203000,245882895,2400,2400,2400,2400,0
20241024,202900,245882895,2400,2400,2400,2400,0
20241024,202800,245882895,2400,2400,2400,2400,0
20241024,202700,245882895,2400,2400,2400,2400,0
20241024,202600,245882895,2400,2400,2400,2400,0
20241024,202500,245882895,2400,2400,2400,2400,0
20241024,202400,245882895,2400,2400,2400,2400,0
20241024,202300,245882895,2400,2400,2400,2400,0
20241024,202200,245882895,2400,2400,2400,2400,0
20241024,202100,245882895,2400,2400,2400,2400,0
20241024,202000,245882895,2400,2400,2400,2400,0
20241024,201900,245882895,2400,2400,2400,2400,0
20241024,201800,245882895,2400,2400,2400,2400,0
20241024,201700,245882895,2400,2400,2400,2400,0
20241024,201600,245882895,2400,2400,2400,2400,0
20241024,201500,245882895,2400,2400,2400,2400,0
20241024,201400,245882895,2400,2400,2400,2400,0
20241024,201300,245882895,2400,2400,2400,2400,0
20241024,201200,245882895,2400,2400,2400,2400,0
20241024,201100,245882895,2400,2400,2400,2400,0
20241024,201000,245882895,2400,2400,2400,2400,0
20241024,200900,245882895,2400,2400,2400,2400,0
20241024,200800,245882895,2400,2400,2400,2400,0
20241024,200700,245882895,2400,2400,2400,2400,0
20241024,200600,245882895,2400,2400,2400,2400,0
20241024,200500,245882895,2400,2400,2400,2400,0
20241024,200400,245882895,2400,2400,2400,2400,2386
20241024,200300,245882895,2400,2400,2400,2400,0
20241024,200200,245882895,2400,2400,2400,2400,0
20241024,200100,245882895,2400,2400,2400,2400,0
20241024,200000,245882895,2400,2400,2400,2400,0
20241024,195900,245882895,2400,2400,2400,2400,0
20241024,195800,245882895,2400,2400,2400,2400,0
20241024,195700,245882895,2400,2400,2400,2400,0
20241024,195600,245882895,2400,2400,2400,2400,0
20241024,195500,245882895,2400,2400,2400,2400,0
20241024,195400,245882895,2400,2400,2400,2400,0
20241024,195300,245882895,2400,2400,2400,2400,0
20241024,195200,245882895,2400,2400,2400,2400,0
20241024,195100,245882895,2400,2400,2400,2400,0
20241024,195000,245882895,2400,2400,2400,2400,0
20241024,194900,245882895,2400,2400,2400,2400,0
20241024,194800,245882895,2400,2400,2400,2400,0
20241024,194700,245882895,2400,2400,2400,2400,0
20241024,194600,245882895,2400,2400,2400,2400,0
20241024,194500,245882895,2400,2400,2400,2400,0
20241024,194400,245882895,2400,2400,2400,2400,0
20241024,194300,245882895,2400,2400,2400,2400,0
20241024,194200,245882895,2400,2400,2400,2400,0
20241024,194100,245882895,2400,2400,2400,2400,0
20241024,194000,245882895,2400,2400,2400,2400,0
20241024,193900,245882895,2400,2400,2400,2400,0
20241024,193800,245882895,2400,2400,2400,2400,0
20241024,193700,245882895,2400,2400,2400,2400,0
20241024,193600,245882895,2400,2400,2400,2400,0
20241024,193500,245882895,2400,2400,2400,2400,0
20241024,193400,245882895,2400,2400,2400,2400,2386
20241024,193300,245882895,2400,2400,2400,2400,0
20241024,193200,245882895,2400,2400,2400,2400,0
20241024,193100,245882895,2400,2400,2400,2400,0
20241024,193000,245882895,2400,2400,2400,2400,0
20241024,192900,245882895,2400,2400,2400,2400,0
20241024,192800,245882895,2400,2400,2400,2400,0
20241024,192700,245882895,2400,2400,2400,2400,0
20241024,192600,245882895,2400,2400,2400,2400,0
20241024,192500,245882895,2400,2400,2400,2400,0
20241024,192400,245882895,2400,2400,2400,2400,0
20241024,192300,245882895,2400,2400,2400,2400,0
20241024,192200,245882895,2400,2400,2400,2400,0
20241024,192100,245882895,2400,2400,2400,2400,0
20241024,192000,245882895,2400,2400,2400,2400,0
20241024,191900,245882895,2400,2400,2400,2400,0
20241024,191800,245882895,2400,2400,2400,2400,0
20241024,191700,245882895,2400,2400,2400,2400,0
20241024,191600,245882895,2400,2400,2400,2400,0
20241024,191500,245882895,2400,2400,2400,2400,0
20241024,191400,245882895,2400,2400,2400,2400,0
20241024,191300,245882895,2400,2400,2400,2400,0
20241024,191200,245882895,2400,2400,2400,2400,0
20241024,191100,245882895,2400,2400,2400,2400,0
20241024,191000,245882895,2400,2400,2400,2400,0
20241024,190900,245882895,2400,2400,2400,2400,0
20241024,190800,245882895,2400,2400,2400,2400,0
20241024,190700,245882895,2400,2400,2400,2400,0
20241024,190600,245882895,2400,2400,2400,2400,0
20241024,190500,245882895,2400,2400,2400,2400,0
20241024,190400,245882895,2400,2400,2400,2400,2386
20241024,190300,245882895,2400,2400,2400,2400,0
20241024,190200,245882895,2400,2400,2400,2400,0
20241024,190100,245882895,2400,2400,2400,2400,0
20241024,190000,245882895,2400,2400,2400,2400,0
20241024,185900,245882895,2400,2400,2400,2400,0
20241024,185800,245882895,2400,2400,2400,2400,0
20241024,185700,245882895,2400,2400,2400,2400,0
20241024,185600,245882895,2400,2400,2400,2400,0
20241024,185500,245882895,2400,2400,2400,2400,0
20241024,185400,245882895,2400,2400,2400,2400,0
20241024,185300,245882895,2400,2400,2400,2400,0
20241024,185200,245882895,2400,2400,2400,2400,0
20241024,185100,245882895,2400,2400,2400,2400,0
20241024,185000,245882895,2400,2400,2400,2400,0
20241024,184900,245882895,2400,2400,2400,2400,0
20241024,184800,245882895,2400,2400,2400,2400,0
20241024,184700,245882895,2400,2400,2400,2400,0
20241024,184600,245882895,2400,2400,2400,2400,0
20241024,184500,245882895,2400,2400,2400,2400,0
20241024,184400,245882895,2400,2400,2400,2400,0
20241024,184300,245882895,2400,2400,2400,2400,0
20241024,184200,245882895,2400,2400,2400,2400,0
20241024,184100,245882895,2400,2400,2400,2400,0
20241024,184000,245882895,2400,2400,2400,2400,0
20241024,183900,245882895,2400,2400,2400,2400,0
20241024,183800,245882895,2400,2400,2400,2400,0
20241024,183700,245882895,2400,2400,2400,2400,0
20241024,183600,245882895,2400,2400,2400,2400,0
20241024,183500,245882895,2400,2400,2400,2400,0
20241024,183400,245882895,2400,2400,2400,2400,2386
20241024,183300,245882895,2400,2400,2400,2400,0
20241024,183200,245882895,2400,2400,2400,2400,0
20241024,183100,245882895,2400,2400,2400,2400,0
20241024,183000,245882895,2400,2400,2400,2400,0
20241024,182900,245882895,2400,2400,2400,2400,0
20241024,182800,245882895,2400,2400,2400,2400,0
20241024,182700,245882895,2400,2400,2400,2400,0
20241024,182600,245882895,2400,2400,2400,2400,0
20241024,182500,245882895,2400,2400,2400,2400,0
20241024,182400,245882895,2400,2400,2400,2400,0
20241024,182300,245882895,2400,2400,2400,2400,0
20241024,182200,245882895,2400,2400,2400,2400,0
20241024,182100,245882895,2400,2400,2400,2400,0
20241024,182000,245882895,2400,2400,2400,2400,0
20241024,181900,245882895,2400,2400,2400,2400,0
20241024,181800,245882895,2400,2400,2400,2400,0
20241024,181700,245882895,2400,2400,2400,2400,0
20241024,181600,245882895,2400,2400,2400,2400,0
20241024,181500,245882895,2400,2400,2400,2400,0
20241024,181400,245882895,2400,2400,2400,2400,0
20241024,181300,245882895,2400,2400,2400,2400,0
20241024,181200,245882895,2400,2400,2400,2400,0
20241024,181100,245882895,2400,2400,2400,2400,0
20241024,181000,245882895,2400,2400,2400,2400,0
20241024,180900,245882895,2400,2400,2400,2400,0
20241024,180800,245882895,2400,2400,2400,2400,0
20241024,180700,245882895,2400,2400,2400,2400,0
20241024,180600,245882895,2400,2400,2400,2400,0
20241024,180500,245882895,2400,2400,2400,2400,0
20241024,180400,245882895,2400,2400,2400,2400,2386
20241024,180300,245882895,2400,2400,2400,2400,0
20241024,180200,245882895,2400,2400,2400,2400,0
20241024,180100,245882895,2400,2400,2400,2400,0
20241024,180000,245882895,2400,2400,2400,2400,0
20241024,175900,245882895,2400,2400,2400,2400,0
20241024,175800,245882895,2400,2400,2400,2400,0
20241024,175700,245882895,2400,2400,2400,2400,0
20241024,175600,245882895,2400,2400,2400,2400,0
20241024,175500,245882895,2400,2400,2400,2400,0
20241024,175400,245882895,2400,2400,2400,2400,0
20241024,175300,245882895,2400,2400,2400,2400,0
20241024,175200,245882895,2400,2400,2400,2400,0
20241024,175100,245882895,2400,2400,2400,2400,0
20241024,175000,245882895,2400,2400,2400,2400,0
20241024,174900,245882895,2400,2400,2400,2400,0
20241024,174800,245882895,2400,2400,2400,2400,0
20241024,174700,245882895,2400,2400,2400,2400,0
20241024,174600,245882895,2400,2400,2400,2400,0
20241024,174500,245882895,2400,2400,2400,2400,0
20241024,174400,245882895,2400,2400,2400,2400,0
20241024,174300,245882895,2400,2400,2400,2400,0
20241024,174200,245882895,2400,2400,2400,2400,0
20241024,174100,245882895,2400,2400,2400,2400,0
20241024,174000,245882895,2400,2400,2400,2400,0
20241024,173900,245882895,2400,2400,2400,2400,0
20241024,173800,245882895,2400,2400,2400,2400,0
20241024,173700,245882895,2400,2400,2400,2400,0
20241024,173600,245882895,2400,2400,2400,2400,0
20241024,173500,245882895,2400,2400,2400,2400,0
20241024,173400,245882895,2400,2400,2400,2400,2386
20241024,173300,245882895,2400,2400,2400,2400,0
20241024,173200,245882895,2400,2400,2400,2400,0
20241024,173100,245882895,2400,2400,2400,2400,0
20241024,173000,245882895,2400,2400,2400,2400,0
20241024,172900,245882895,2400,2400,2400,2400,0
20241024,172800,245882895,2400,2400,2400,2400,0
20241024,172700,245882895,2400,2400,2400,2400,0
20241024,172600,245882895,2400,2400,2400,2400,0
20241024,172500,245882895,2400,2400,2400,2400,0
20241024,172400,245882895,2400,2400,2400,2400,0
20241024,172300,245882895,2400,2400,2400,2400,0
20241024,172200,245882895,2400,2400,2400,2400,0
20241024,172100,245882895,2400,2400,2400,2400,0
20241024,172000,245882895,2400,2400,2400,2400,0
20241024,171900,245882895,2400,2400,2400,2400,0
20241024,171800,245882895,2400,2400,2400,2400,0
20241024,171700,245882895,2400,2400,2400,2400,0
20241024,171600,245882895,2400,2400,2400,2400,0
20241024,171500,245882895,2400,2400,2400,2400,0
20241024,171400,245882895,2400,2400,2400,2400,0
20241024,171300,245882895,2400,2400,2400,2400,0
20241024,171200,245882895,2400,2400,2400,2400,0
20241024,171100,245882895,2400,2400,2400,2400,0
20241024,171000,245882895,2400,2400,2400,2400,0
20241024,170900,245882895,2400,2400,2400,2400,0
20241024,170800,245882895,2400,2400,2400,2400,0
20241024,170700,245882895,2400,2400,2400,2400,0
20241024,170600,245882895,2400,2400,2400,2400,0
20241024,170500,245882895,2400,2400,2400,2400,0
20241024,170400,245882895,2400,2400,2400,2400,2386
20241024,170300,245882895,2400,2400,2400,2400,0
20241024,170200,245882895,2400,2400,2400,2400,0
20241024,170100,245882895,2400,2400,2400,2400,0
20241024,170000,245882895,2400,2400,2400,2400,0
20241024,165900,245882895,2400,2400,2400,2400,0
20241024,165800,245882895,2400,2400,2400,2400,0
20241024,165700,245882895,2400,2400,2400,2400,0
20241024,165600,245882895,2400,2400,2400,2400,0
20241024,165500,245882895,2400,2400,2400,2400,0
20241024,165400,245882895,2400,2400,2400,2400,0
20241024,165300,245882895,2400,2400,2400,2400,0
20241024,165200,245882895,2400,2400,2400,2400,0
20241024,165100,245882895,2400,2400,2400,2400,0
20241024,165000,245882895,2400,2400,2400,2400,0
20241024,164900,245882895,2400,2400,2400,2400,0
20241024,164800,245882895,2400,2400,2400,2400,0
20241024,164700,245882895,2400,2400,2400,2400,0
20241024,164600,245882895,2400,2400,2400,2400,0
20241024,164500,245882895,2400,2400,2400,2400,0
20241024,164400,245882895,2400,2400,2400,2400,0
20241024,164300,245882895,2400,2400,2400,2400,0
20241024,164200,245882895,2400,2400,2400,2400,0
20241024,164100,245882895,2400,2400,2400,2400,0
20241024,164000,245882895,2400,2400,2400,2400,0
20241024,163900,245882895,2400,2400,2400,2400,0
20241024,163800,245882895,2400,2400,2400,2400,0
20241024,163700,245882895,2400,2400,2400,2400,0
20241024,163600,245882895,2400,2400,2400,2400,0
20241024,163500,245882895,2400,2400,2400,2400,0
20241024,163400,245882895,2400,2400,2400,2400,2386
20241024,163300,245882895,2400,2400,2400,2400,0
20241024,163200,245882895,2400,2400,2400,2400,0
20241024,163100,245882895,2400,2400,2400,2400,0
20241024,163000,245882895,2400,2400,2400,2400,0
20241024,162900,245882895,2400,2400,2400,2400,0
20241024,162800,245882895,2400,2400,2400,2400,0
20241024,162700,245882895,2400,2400,2400,2400,0
20241024,162600,245882895,2400,2400,2400,2400,0
20241024,162500,245882895,2400,2400,2400,2400,0
20241024,162400,245882895,2400,2400,2400,2400,0
20241024,162300,245882895,2400,2400,2400,2400,0
20241024,162200,245882895,2400,2400,2400,2400,0
20241024,162100,245882895,2400,2400,2400,2400,0
20241024,162000,245882895,2400,2400,2400,2400,0
20241024,161900,245882895,2400,2400,2400,2400,0
20241024,161800,245882895,2400,2400,2400,2400,0
20241024,161700,245882895,2400,2400,2400,2400,0
20241024,161600,245882895,2400,2400,2400,2400,0
20241024,161500,245882895,2400,2400,2400,2400,0
20241024,161400,245882895,2400,2400,2400,2400,0
20241024,161300,245882895,2400,2400,2400,2400,0
20241024,161200,245882895,2400,2400,2400,2400,0
20241024,161100,245882895,2400,2400,2400,2400,0
20241024,161000,245882895,2400,2400,2400,2400,0
20241024,160900,245882895,2400,2400,2400,2400,0
20241024,160800,245882895,2400,2400,2400,2400,0
20241024,160700,245882895,2400,2400,2400,2400,0
20241024,160600,245882895,2400,2400,2400,2400,0
20241024,160500,245882895,2400,2400,2400,2400,0
20241024,160400,245882895,2400,2400,2400,2400,2386
20241024,160300,245882895,2400,2400,2400,2400,0
20241024,160200,245882895,2400,2400,2400,2400,0
20241024,160100,245882895,2400,2400,2400,2400,0
20241024,160000,245882895,2400,2400,2400,2400,0
20241024,155900,245882895,2400,2400,2400,2400,0
20241024,155800,245882895,2400,2400,2400,2400,0
20241024,155700,245882895,2400,2400,2400,2400,0
20241024,155600,245882895,2400,2400,2400,2400,0
20241024,155500,245882895,2400,2400,2400,2400,0
20241024,155400,245882895,2400,2400,2400,2400,0
20241024,155300,245882895,2400,2400,2400,2400,0
20241024,155200,245882895,2400,2400,2400,2400,0
20241024,155100,245882895,2400,2400,2400,2400,0
20241024,155000,245882895,2400,2400,2400,2400,0
20241024,154900,245882895,2400,2400,2400,2400,0
20241024,154800,245882895,2400,2400,2400,2400,0
20241024,154700,245882895,2400,2400,2400,2400,0
20241024,154600,245882895,2400,2400,2400,2400,0
20241024,154500,245882895,2400,2400,2400,2400,0
20241024,154400,245882895,2400,2400,2400,2400,0
20241024,154300,245882895,2400,2400,2400,2400,0
20241024,154200,245882895,2400,2400,2400,2400,0
20241024,154100,245882895,2400,2400,2400,2400,0
20241024,154000,245882895,2400,2400,2400,2400,0
20241024,153900,245882895,2400,2400,2400,2400,0
20241024,153800,245882895,2400,2400,2400,2400,0
20241024,153700,245882895,2400,2400,2400,2400,0
20241024,153600,245882895,2400,2400,2400,2400,0
20241024,153500,245882895,2400,2400,2400,2400,0
20241024,153400,245882895,2400,2400,2400,2400,2386
20241024,153300,245882895,2400,2400,2400,2400,0
20241024,153200,245882895,2400,2400,2400,2400,0
20241024,153100,245882895,2400,2400,2400,2400,0
20241024,153000,245882895,2400,2400,2400,2400,2386
20241024,152900,240156495,2380,2380,2380,2380,0
20241024,152800,240156495,2380,2380,2380,2380,0
20241024,152700,240156495,2380,2380,2380,2380,0
20241024,152600,240156495,2380,2380,2380,2380,0
20241024,152500,240156495,2380,2380,2380,2380,0
20241024,152400,240156495,2380,2380,2380,2380,0
20241024,152300,240156495,2380,2380,2380,2380,0
20241024,152200,240156495,2380,2380,2380,2380,0
20241024,152100,240156495,2380,2380,2380,2380,0
20241024,152000,240156495,2380,2380,2380,2380,0
20241024,151900,240156495,2380,2380,2380,2380,812
20241024,151800,238223935,2380,2380,2380,2380,4
20241024,151700,238214415,2380,2380,2380,2380,0
20241024,151600,238214415,2380,2385,2385,2380,1000
20241024,151500,235831100,2385,2385,2385,2385,35
20241024,151400,235747625,2385,2385,2385,2385,754
20241024,151300,233949335,2395,2400,2400,2385,2090
20241024,151200,228960305,2385,2385,2385,2385,0
20241024,151100,228960305,2385,2385,2385,2385,0
20241024,151000,228960305,2385,2410,2410,2385,1136
20241024,150900,226241645,2410,2410,2410,2410,0
20241024,150800,226241645,2410,2410,2410,2410,0
20241024,150700,226241645,2410,2410,2410,2410,0
20241024,150600,226241645,2410,2410,2410,2410,0
20241024,150500,226241645,2410,2410,2410,2410,4
20241024,150400,226232005,2410,2410,2410,2410,1
20241024,150300,226229595,2410,2415,2415,2410,3
20241024,150200,226222360,2420,2420,2420,2420,10
20241024,150100,226198160,2420,2420,2420,2420,0
20241024,150000,226198160,2420,2420,2420,2420,0
20241024,145900,226198160,2420,2420,2420,2420,0
20241024,145800,226198160,2420,2420,2420,2420,0
20241024,145700,226198160,2420,2420,2420,2420,0
20241024,145600,226198160,2420,2420,2420,2420,1
20241024,145500,226195740,2390,2390,2390,2390,0
20241024,145400,226195740,2390,2390,2390,2390,0
20241024,145300,226195740,2390,2390,2390,2390,0
20241024,145200,226195740,2390,2415,2415,2390,2738
20241024,145100,219639435,2405,2405,2405,2405,0
20241024,145000,219639435,2405,2405,2405,2405,0
20241024,144900,219639435,2405,2405,2405,2405,0
20241024,144800,219639435,2405,2405,2405,2405,0
20241024,144700,219639435,2405,2405,2405,2405,0
20241024,144600,219639435,2405,2420,2420,2405,99
20241024,144500,219400890,2420,2425,2425,2420,15
20241024,144400,219364585,2425,2425,2425,2425,0
20241024,144300,219364585,2425,2425,2425,2425,0
20241024,144200,219364585,2425,2425,2425,2425,207
20241024,144100,218862610,2425,2425,2425,2425,0
20241024,144000,218862610,2425,2425,2425,2425,0
20241024,143900,218862610,2425,2425,2425,2425,0
20241024,143800,218862610,2425,2425,2425,2425,10
20241024,143700,218838360,2425,2425,2425,2425,33
20241024,143600,218758335,2430,2430,2430,2430,8
20241024,143500,218738895,2430,2430,2430,2430,25
20241024,143400,218678145,2430,2430,2430,2430,0
20241024,143300,218678145,2430,2435,2435,2430,49
20241024,143200,218559025,2435,2430,2435,2430,49
20241024,143100,218439745,2430,2430,2430,2430,29
20241024,143000,218369275,2425,2425,2425,2425,0
20241024,142900,218369275,2425,2425,2425,2425,1
20241024,142800,218366850,2415,2415,2415,2415,116
20241024,142700,218086710,2410,2410,2410,2410,0
20241024,142600,218086710,2410,2410,2410,2410,0
20241024,142500,218086710,2410,2410,2410,2410,379
20241024,142400,217173320,2415,2415,2415,2415,0
20241024,142300,217173320,2415,2410,2415,2410,357
20241024,142200,216311905,2415,2415,2415,2415,0
20241024,142100,216311905,2415,2415,2415,2415,2
20241024,142000,216307075,2415,2415,2415,2415,0
20241024,141900,216307075,2415,2415,2415,2415,0
20241024,141800,216307075,2415,2415,2415,2415,211
20241024,141700,215797510,2415,2415,2415,2415,0
20241024,141600,215797510,2415,2415,2415,2415,0
20241024,141500,215797510,2415,2415,2415,2415,0
20241024,141400,215797510,2415,2415,2415,2415,52
20241024,141300,215671930,2410,2410,2410,2410,0
20241024,141200,215671930,2410,2415,2415,2410,240
20241024,141100,215092530,2410,2410,2410,2410,21
20241024,141000,215041920,2410,2410,2410,2410,0
20241024,140900,215041920,2410,2410,2410,2410,0
20241024,140800,215041920,2410,2410,2410,2410,0
20241024,140700,215041920,2410,2415,2415,2410,215
20241024,140600,214522700,2420,2420,2420,2420,0
20241024,140500,214522700,2420,2420,2420,2420,0
20241024,140400,214522700,2420,2420,2420,2420,0
20241024,140300,214522700,2420,2420,2420,2420,0
20241024,140200,214522700,2420,2420,2420,2420,0
20241024,140100,214522700,2420,2420,2420,2420,0
20241024,140000,214522700,2420,2420,2420,2420,0
20241024,135900,214522700,2420,2420,2420,2420,1
20241024,135800,214520280,2415,2415,2415,2415,5
20241024,135700,214508205,2420,2420,2420,2420,0
20241024,135600,214508205,2420,2425,2425,2420,3
20241024,135500,214500935,2415,2415,2415,2415,0
20241024,135400,214500935,2415,2415,2415,2415,0
20241024,135300,214500935,2415,2415,2415,2415,0
20241024,135200,214500935,2415,2415,2415,2415,0
20241024,135100,214500935,2415,2415,2415,2415,0
20241024,135000,214500935,2415,2415,2415,2415,0
20241024,134900,214500935,2415,2415,2415,2415,0
20241024,134800,214500935,2415,2415,2415,2415,0
20241024,134700,214500935,2415,2420,2425,2415,3
20241024,134600,214493675,2425,2425,2425,2425,2
20241024,134500,214488825,2420,2420,2420,2420,0
20241024,134400,214488825,2420,2420,2420,2420,0
20241024,134300,214488825,2420,2420,2420,2420,444
20241024,134200,213414345,2420,2420,2420,2420,0
20241024,134100,213414345,2420,2420,2420,2420,1
20241024,134000,213411925,2420,2420,2420,2420,1
20241024,133900,213409505,2425,2425,2425,2425,0
20241024,133800,213409505,2425,2425,2425,2425,395
20241024,133700,212451630,2420,2420,2420,2420,0
20241024,133600,212451630,2420,2420,2420,2420,0
20241024,133500,212451630,2420,2420,2420,2420,7
20241024,133400,212434690,2410,2410,2410,2410,0
20241024,133300,212434690,2410,2425,2425,2410,814
20241024,133200,210464840,2425,2420,2425,2420,86
20241024,133100,210256515,2420,2420,2420,2420,3
20241024,133000,210249255,2420,2420,2420,2420,160
20241024,132900,209862055,2420,2420,2420,2420,0
20241024,132800,209862055,2420,2420,2420,2420,0
20241024,132700,209862055,2420,2420,2420,2420,0
20241024,132600,209862055,2420,2420,2420,2420,30
20241024,132500,209789455,2420,2420,2420,2420,0
20241024,132400,209789455,2420,2415,2420,2415,36
20241024,132300,209702475,2415,2415,2415,2415,0
20241024,132200,209702475,2415,2415,2415,2415,2
20241024,132100,209697645,2420,2420,2420,2420,0
20241024,132000,209697645,2420,2420,2420,2420,76
20241024,131900,209513725,2420,2420,2420,2420,0
20241024,131800,209513725,2420,2420,2420,2420,0
20241024,131700,209513725,2420,2420,2420,2420,0
20241024,131600,209513725,2420,2420,2420,2420,0
20241024,131500,209513725,2420,2420,2420,2420,1
20241024,131400,209511305,2420,2420,2420,2420,23
20241024,131300,209455645,2420,2420,2420,2420,17
20241024,131200,209414505,2425,2425,2425,2425,1
20241024,131100,209412080,2430,2430,2430,2430,0
20241024,131000,209412080,2430,2430,2430,2430,0
20241024,130900,209412080,2430,2430,2430,2430,0
20241024,130800,209412080,2430,2430,2430,2430,0
20241024,130700,209412080,2430,2430,2430,2430,0
20241024,130600,209412080,2430,2430,2430,2430,0
20241024,130500,209412080,2430,2430,2430,2430,0
20241024,130400,209412080,2430,2430,2430,2430,0
20241024,130300,209412080,2430,2430,2430,2430,0
20241024,130200,209412080,2430,2430,2430,2430,1
20241024,130100,209409650,2430,2430,2430,2430,0
20241024,130000,209409650,2430,2430,2430,2430,0
20241024,125900,209409650,2430,2430,2430,2430,0
20241024,125800,209409650,2430,2430,2430,2430,0
20241024,125700,209409650,2430,2430,2430,2430,0
20241024,125600,209409650,2430,2430,2430,2430,0
20241024,125500,209409650,2430,2430,2430,2430,0
20241024,125400,209409650,2430,2430,2430,2430,0
20241024,125300,209409650,2430,2430,2430,2430,0
20241024,125200,209409650,2430,2435,2435,2430,2
20241024,125100,209404785,2435,2435,2435,2435,35
20241024,125000,209319560,2435,2435,2435,2435,2
20241024,124900,209314690,2435,2420,2435,2420,187
20241024,124800,208859640,2425,2425,2425,2425,12
20241024,124700,208830540,2430,2430,2430,2430,1
20241024,124600,208828110,2415,2435,2435,2415,423
20241024,124500,207806500,2440,2495,2525,2420,2564
20241024,124400,201525685,2490,2415,2490,2415,4433
20241024,124300,190689930,2420,2405,2440,2405,304
20241024,124200,189954830,2405,2400,2405,2390,5
20241024,124100,189942835,2385,2400,2410,2385,3714
20241024,124000,181063415,2405,2405,2405,2405,6
20241024,123900,181048985,2395,2420,2420,2395,1373
20241024,123800,177757255,2425,2405,2450,2405,4165
20241024,123700,167673450,2405,2425,2425,2395,2210
20241024,123600,162359675,2440,2440,2455,2425,2176
20241024,123500,157046725,2435,2395,2535,2390,19100
20241024,123400,110237465,2380,2395,2395,2380,214
20241024,123300,109728100,2395,2400,2400,2395,186
20241024,123200,109281930,2395,2395,2395,2395,723
20241024,123100,107550345,2390,2385,2390,2385,817
20241024,123000,105599705,2385,2385,2385,2385,0
20241024,122900,105599705,2385,2385,2385,2385,0
20241024,122800,105599705,2385,2385,2385,2385,0
20241024,122700,105599705,2385,2385,2385,2385,20
20241024,122600,105552005,2385,2385,2385,2385,0
20241024,122500,105552005,2385,2385,2385,2385,0
20241024,122400,105552005,2385,2385,2385,2385,0
20241024,122300,105552005,2385,2385,2385,2385,0
20241024,122200,105552005,2385,2385,2385,2385,0
20241024,122100,105552005,2385,2385,2385,2385,0
20241024,122000,105552005,2385,2385,2385,2385,0
20241024,121900,105552005,2385,2385,2385,2385,0
20241024,121800,105552005,2385,2385,2385,2385,0
20241024,121700,105552005,2385,2385,2385,2385,0
20241024,121600,105552005,2385,2385,2385,2385,0
20241024,121500,105552005,2385,2385,2385,2385,0
20241024,121400,105552005,2385,2385,2385,2385,0
20241024,121300,105552005,2385,2385,2385,2385,0
20241024,121200,105552005,2385,2385,2385,2385,0
20241024,121100,105552005,2385,2385,2385,2385,0
20241024,121000,105552005,2385,2385,2385,2385,0
20241024,120900,105552005,2385,2385,2385,2385,0
20241024,120800,105552005,2385,2385,2385,2385,0
20241024,120700,105552005,2385,2380,2385,2380,3
20241024,120600,105544855,2375,2375,2375,2375,0
20241024,120500,105544855,2375,2375,2375,2375,0
20241024,120400,105544855,2375,2375,2375,2375,0
20241024,120300,105544855,2375,2375,2375,2375,0
20241024,120200,105544855,2375,2375,2375,2375,0
20241024,120100,105544855,2375,2375,2375,2375,0
20241024,120000,105544855,2375,2375,2375,2375,0
20241024,115900,105544855,2375,2375,2375,2375,21
20241024,115800,105494980,2375,2375,2375,2375,0
20241024,115700,105494980,2375,2375,2375,2375,0
20241024,115600,105494980,2375,2375,2375,2375,200
20241024,115500,105019980,2375,2375,2375,2375,0
20241024,115400,105019980,2375,2375,2375,2375,0
20241024,115300,105019980,2375,2375,2375,2375,0
20241024,115200,105019980,2375,2370,2375,2370,5
20241024,115100,105008125,2365,2365,2365,2365,0
20241024,115000,105008125,2365,2365,2365,2365,0
20241024,114900,105008125,2365,2365,2365,2365,20
20241024,114800,104960825,2365,2365,2365,2365,0
20241024,114700,104960825,2365,2365,2365,2365,6
20241024,114600,104946635,2370,2370,2370,2370,0
20241024,114500,104946635,2370,2370,2370,2370,6
20241024,114400,104932415,2375,2375,2375,2375,0
20241024,114300,104932415,2375,2375,2375,2375,55
20241024,114200,104801790,2375,2375,2375,2375,0
20241024,114100,104801790,2375,2375,2375,2375,3
20241024,114000,104794665,2375,2375,2375,2375,0
20241024,113900,104794665,2375,2375,2375,2375,0
20241024,113800,104794665,2375,2375,2375,2375,0
20241024,113700,104794665,2375,2375,2375,2375,0
20241024,113600,104794665,2375,2375,2375,2375,0
20241024,113500,104794665,2375,2375,2375,2375,3
20241024,113400,104787540,2375,2375,2375,2375,0
20241024,113300,104787540,2375,2375,2375,2375,1
20241024,113200,104785165,2370,2370,2370,2370,79
20241024,113100,104597935,2370,2370,2370,2370,0
20241024,113000,104597935,2370,2370,2370,2370,0
20241024,112900,104597935,2370,2370,2370,2370,0
20241024,112800,104597935,2370,2370,2370,2370,1
20241024,112700,104595565,2365,2370,2370,2365,7
20241024,112600,104578995,2375,2375,2375,2375,0
20241024,112500,104578995,2375,2375,2375,2375,0
20241024,112400,104578995,2375,2375,2375,2375,0
20241024,112300,104578995,2375,2375,2375,2375,1
20241024,112200,104576620,2365,2365,2365,2365,0
20241024,112100,104576620,2365,2365,2365,2365,39
20241024,112000,104484385,2370,2370,2370,2370,0
20241024,111900,104484385,2370,2370,2370,2370,0
20241024,111800,104484385,2370,2370,2370,2370,0
20241024,111700,104484385,2370,2370,2370,2370,6
20241024,111600,104470165,2370,2370,2370,2370,3
20241024,111500,104463055,2375,2375,2375,2375,0
20241024,111400,104463055,2375,2375,2375,2375,1
20241024,111300,104460680,2360,2360,2360,2360,110
20241024,111200,104201080,2365,2360,2365,2360,8
20241024,111100,104182190,2365,2365,2365,2365,33
20241024,111000,104104145,2370,2370,2370,2370,0
20241024,110900,104104145,2370,2370,2370,2370,0
20241024,110800,104104145,2370,2370,2370,2370,3
20241024,110700,104097035,2370,2365,2370,2365,202
20241024,110600,103619295,2370,2370,2370,2370,0
20241024,110500,103619295,2370,2370,2370,2370,0
20241024,110400,103619295,2370,2370,2370,2370,0
20241024,110300,103619295,2370,2370,2370,2370,15
20241024,110200,103583745,2365,2365,2365,2365,0
20241024,110100,103583745,2365,2365,2365,2365,100
20241024,110000,103347245,2370,2370,2370,2370,30
20241024,105900,103276145,2370,2370,2370,2370,0
20241024,105800,103276145,2370,2370,2370,2370,0
20241024,105700,103276145,2370,2370,2370,2370,3
20241024,105600,103269035,2365,2365,2365,2365,300
20241024,105500,102559535,2370,2370,2370,2370,0
20241024,105400,102559535,2370,2370,2370,2370,0
20241024,105300,102559535,2370,2370,2370,2370,2
20241024,105200,102554795,2370,2370,2370,2370,0
20241024,105100,102554795,2370,2370,2370,2370,10
20241024,105000,102531095,2375,2375,2375,2375,0
20241024,104900,102531095,2375,2375,2375,2375,0
20241024,104800,102531095,2375,2375,2375,2375,0
20241024,104700,102531095,2375,2375,2375,2375,1
20241024,104600,102528720,2370,2375,2375,2370,62
20241024,104500,102381775,2370,2370,2370,2370,22
20241024,104400,102329635,2375,2370,2375,2370,109
20241024,104300,102071300,2365,2365,2365,2365,100
20241024,104200,101834800,2370,2370,2370,2370,92
20241024,104100,101616760,2370,2370,2370,2370,10
20241024,104000,101593060,2375,2375,2375,2375,4
20241024,103900,101583560,2375,2375,2375,2375,5
20241024,103800,101571685,2375,2375,2375,2375,0
20241024,103700,101571685,2375,2375,2375,2375,2
20241024,103600,101566935,2375,2375,2375,2375,0
20241024,103500,101566935,2375,2375,2375,2375,0
20241024,103400,101566935,2375,2375,2375,2375,12
20241024,103300,101538435,2370,2370,2370,2370,0
20241024,103200,101538435,2370,2370,2370,2370,77
20241024,103100,101355945,2365,2365,2365,2365,0
20241024,103000,101355945,2365,2365,2365,2365,11
20241024,102900,101329930,2370,2370,2370,2370,0
20241024,102800,101329930,2370,2370,2370,2370,0
20241024,102700,101329930,2370,2370,2370,2370,1
20241024,102600,101327560,2370,2370,2370,2370,0
20241024,102500,101327560,2370,2370,2370,2370,0
20241024,102400,101327560,2370,2370,2370,2370,50
20241024,102300,101209060,2370,2370,2370,2370,58
20241024,102200,101071600,2370,2370,2370,2370,0
20241024,102100,101071600,2370,2370,2370,2370,0
20241024,102000,101071600,2370,2370,2370,2370,0
20241024,101900,101071600,2370,2370,2370,2370,4
20241024,101800,101062120,2370,2370,2370,2370,10
20241024,101700,101038420,2370,2375,2375,2370,110
20241024,101600,100777670,2375,2375,2375,2375,6
20241024,101500,100763420,2360,2360,2360,2360,0
20241024,101400,100763420,2360,2360,2360,2360,125
20241024,101300,100468420,2360,2375,2375,2360,2523
20241024,101200,94508570,2380,2385,2385,2380,513
20241024,101100,93285080,2395,2395,2395,2395,0
20241024,101000,93285080,2395,2395,2395,2395,0
20241024,100900,93285080,2395,2395,2395,2395,0
20241024,100800,93285080,2395,2395,2395,2395,0
20241024,100700,93285080,2395,2395,2395,2395,166
20241024,100600,92887510,2395,2395,2395,2395,0
20241024,100500,92887510,2395,2395,2395,2395,1
20241024,100400,92885115,2390,2390,2390,2390,0
20241024,100300,92885115,2390,2390,2390,2390,0
20241024,100200,92885115,2390,2390,2390,2390,5
20241024,100100,92873165,2395,2390,2395,2390,106
20241024,100000,92619820,2390,2390,2390,2390,0
20241024,095900,92619820,2390,2390,2390,2390,1
20241024,095800,92617430,2395,2390,2395,2385,1627
20241024,095700,88728940,2395,2395,2395,2395,2
20241024,095600,88724150,2390,2390,2390,2390,0
20241024,095500,88724150,2390,2390,2390,2390,0
20241024,095400,88724150,2390,2390,2390,2390,85
20241024,095300,88521000,2390,2385,2390,2385,2
20241024,095200,88516225,2385,2385,2385,2385,23
20241024,095100,88461370,2385,2385,2385,2385,62
20241024,095000,88313500,2380,2380,2380,2380,95
20241024,094900,88087400,2380,2375,2380,2375,64
20241024,094800,87935390,2380,2380,2380,2380,204
20241024,094700,87449870,2360,2360,2360,2360,90
20241024,094600,87237470,2355,2365,2365,2355,398
20241024,094500,86297000,2370,2390,2390,2355,3693
20241024,094400,77559895,2395,2395,2395,2395,0
20241024,094300,77559895,2395,2395,2395,2395,3
20241024,094200,77552710,2395,2395,2395,2395,0
20241024,094100,77552710,2395,2395,2395,2395,0
20241024,094000,77552710,2395,2395,2395,2395,209
20241024,093900,77052155,2395,2395,2395,2395,0
20241024,093800,77052155,2395,2395,2395,2395,0
20241024,093700,77052155,2395,2395,2395,2395,5
20241024,093600,77040180,2395,2395,2395,2395,1
20241024,093500,77037785,2370,2370,2370,2370,0
20241024,093400,77037785,2370,2390,2390,2370,1100
20241024,093300,74430485,2380,2380,2380,2380,0
20241024,093200,74430485,2380,2395,2395,2380,2
20241024,093100,74425710,2370,2390,2395,2370,4100
20241024,093000,64686440,2390,2390,2390,2390,20
20241024,092900,64638640,2390,2385,2390,2385,343
20241024,092800,63819590,2385,2380,2385,2375,419
20241024,092700,62822375,2385,2385,2385,2385,0
20241024,092600,62822375,2385,2385,2385,2385,0
20241024,092500,62822375,2385,2385,2385,2385,130
20241024,092400,62512325,2375,2395,2395,2375,1000
20241024,092300,60128275,2400,2400,2400,2400,305
20241024,092200,59396275,2405,2420,2420,2405,131
20241024,092100,59080990,2415,2415,2415,2415,17
20241024,092000,59039935,2420,2420,2420,2420,10
20241024,091900,59015735,2420,2425,2425,2420,7
20241024,091800,58998770,2425,2425,2425,2425,0
20241024,091700,58998770,2425,2410,2425,2405,759
20241024,091600,57170815,2390,2435,2435,2390,14000
20241024,091500,23483205,2440,2440,2440,2440,10
20241024,091400,23458805,2440,2440,2440,2440,0
20241024,091300,23458805,2440,2440,2440,2440,94
20241024,091200,23229445,2440,2440,2440,2440,5
20241024,091100,23217245,2440,2440,2440,2435,24
20241024,091000,23158740,2440,2440,2440,2440,0
20241024,090900,23158740,2440,2440,2440,2440,1
20241024,090800,23156300,2420,2420,2420,2420,0
20241024,090700,23156300,2420,2425,2425,2420,284
20241024,090600,22467795,2420,2420,2420,2420,0
20241024,090500,22467795,2420,2420,2420,2420,0
20241024,090400,22467795,2420,2420,2420,2420,0
20241024,090300,22467795,2420,2420,2420,2420,0
20241024,090200,22467795,2420,2430,2430,2420,7660
20241024,090100,3926520,2420,2445,2445,2420,271
20241024,090000,3267545,2420,2415,2420,2415,1353