KissMeData/340360/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211800,788945120,2530,2530,2530,2530,9793
20241024,211700,788945120,2530,2530,2530,2530,0
20241024,211600,788945120,2530,2530,2530,2530,0
20241024,211500,788945120,2530,2530,2530,2530,0
20241024,211400,788945120,2530,2530,2530,2530,0
20241024,211300,788945120,2530,2530,2530,2530,0
20241024,211200,788945120,2530,2530,2530,2530,0
20241024,211100,788945120,2530,2530,2530,2530,0
20241024,211000,788945120,2530,2530,2530,2530,0
20241024,210900,788945120,2530,2530,2530,2530,0
20241024,210800,788945120,2530,2530,2530,2530,0
20241024,210700,788945120,2530,2530,2530,2530,0
20241024,210600,788945120,2530,2530,2530,2530,0
20241024,210500,788945120,2530,2530,2530,2530,0
20241024,210400,788945120,2530,2530,2530,2530,0
20241024,210300,788945120,2530,2530,2530,2530,0
20241024,210200,788945120,2530,2530,2530,2530,0
20241024,210100,788945120,2530,2530,2530,2530,0
20241024,210000,788945120,2530,2530,2530,2530,0
20241024,205900,788945120,2530,2530,2530,2530,0
20241024,205800,788945120,2530,2530,2530,2530,0
20241024,205700,788945120,2530,2530,2530,2530,0
20241024,205600,788945120,2530,2530,2530,2530,0
20241024,205500,788945120,2530,2530,2530,2530,0
20241024,205400,788945120,2530,2530,2530,2530,0
20241024,205300,788945120,2530,2530,2530,2530,0
20241024,205200,788945120,2530,2530,2530,2530,0
20241024,205100,788945120,2530,2530,2530,2530,0
20241024,205000,788945120,2530,2530,2530,2530,0
20241024,204900,788945120,2530,2530,2530,2530,0
20241024,204800,788945120,2530,2530,2530,2530,9793
20241024,204700,788945120,2530,2530,2530,2530,0
20241024,204600,788945120,2530,2530,2530,2530,0
20241024,204500,788945120,2530,2530,2530,2530,0
20241024,204400,788945120,2530,2530,2530,2530,0
20241024,204300,788945120,2530,2530,2530,2530,0
20241024,204200,788945120,2530,2530,2530,2530,0
20241024,204100,788945120,2530,2530,2530,2530,0
20241024,204000,788945120,2530,2530,2530,2530,0
20241024,203900,788945120,2530,2530,2530,2530,0
20241024,203800,788945120,2530,2530,2530,2530,0
20241024,203700,788945120,2530,2530,2530,2530,0
20241024,203600,788945120,2530,2530,2530,2530,0
20241024,203500,788945120,2530,2530,2530,2530,0
20241024,203400,788945120,2530,2530,2530,2530,0
20241024,203300,788945120,2530,2530,2530,2530,0
20241024,203200,788945120,2530,2530,2530,2530,0
20241024,203100,788945120,2530,2530,2530,2530,0
20241024,203000,788945120,2530,2530,2530,2530,0
20241024,202900,788945120,2530,2530,2530,2530,0
20241024,202800,788945120,2530,2530,2530,2530,0
20241024,202700,788945120,2530,2530,2530,2530,0
20241024,202600,788945120,2530,2530,2530,2530,0
20241024,202500,788945120,2530,2530,2530,2530,0
20241024,202400,788945120,2530,2530,2530,2530,0
20241024,202300,788945120,2530,2530,2530,2530,0
20241024,202200,788945120,2530,2530,2530,2530,0
20241024,202100,788945120,2530,2530,2530,2530,0
20241024,202000,788945120,2530,2530,2530,2530,0
20241024,201900,788945120,2530,2530,2530,2530,0
20241024,201800,788945120,2530,2530,2530,2530,9793
20241024,201700,788945120,2530,2530,2530,2530,0
20241024,201600,788945120,2530,2530,2530,2530,0
20241024,201500,788945120,2530,2530,2530,2530,0
20241024,201400,788945120,2530,2530,2530,2530,0
20241024,201300,788945120,2530,2530,2530,2530,0
20241024,201200,788945120,2530,2530,2530,2530,0
20241024,201100,788945120,2530,2530,2530,2530,0
20241024,201000,788945120,2530,2530,2530,2530,0
20241024,200900,788945120,2530,2530,2530,2530,0
20241024,200800,788945120,2530,2530,2530,2530,0
20241024,200700,788945120,2530,2530,2530,2530,0
20241024,200600,788945120,2530,2530,2530,2530,0
20241024,200500,788945120,2530,2530,2530,2530,0
20241024,200400,788945120,2530,2530,2530,2530,0
20241024,200300,788945120,2530,2530,2530,2530,0
20241024,200200,788945120,2530,2530,2530,2530,0
20241024,200100,788945120,2530,2530,2530,2530,0
20241024,200000,788945120,2530,2530,2530,2530,0
20241024,195900,788945120,2530,2530,2530,2530,0
20241024,195800,788945120,2530,2530,2530,2530,0
20241024,195700,788945120,2530,2530,2530,2530,0
20241024,195600,788945120,2530,2530,2530,2530,0
20241024,195500,788945120,2530,2530,2530,2530,0
20241024,195400,788945120,2530,2530,2530,2530,0
20241024,195300,788945120,2530,2530,2530,2530,0
20241024,195200,788945120,2530,2530,2530,2530,0
20241024,195100,788945120,2530,2530,2530,2530,0
20241024,195000,788945120,2530,2530,2530,2530,0
20241024,194900,788945120,2530,2530,2530,2530,0
20241024,194800,788945120,2530,2530,2530,2530,9793
20241024,194700,788945120,2530,2530,2530,2530,0
20241024,194600,788945120,2530,2530,2530,2530,0
20241024,194500,788945120,2530,2530,2530,2530,0
20241024,194400,788945120,2530,2530,2530,2530,0
20241024,194300,788945120,2530,2530,2530,2530,0
20241024,194200,788945120,2530,2530,2530,2530,0
20241024,194100,788945120,2530,2530,2530,2530,0
20241024,194000,788945120,2530,2530,2530,2530,0
20241024,193900,788945120,2530,2530,2530,2530,0
20241024,193800,788945120,2530,2530,2530,2530,0
20241024,193700,788945120,2530,2530,2530,2530,0
20241024,193600,788945120,2530,2530,2530,2530,0
20241024,193500,788945120,2530,2530,2530,2530,0
20241024,193400,788945120,2530,2530,2530,2530,0
20241024,193300,788945120,2530,2530,2530,2530,0
20241024,193200,788945120,2530,2530,2530,2530,0
20241024,193100,788945120,2530,2530,2530,2530,0
20241024,193000,788945120,2530,2530,2530,2530,0
20241024,192900,788945120,2530,2530,2530,2530,0
20241024,192800,788945120,2530,2530,2530,2530,0
20241024,192700,788945120,2530,2530,2530,2530,0
20241024,192600,788945120,2530,2530,2530,2530,0
20241024,192500,788945120,2530,2530,2530,2530,0
20241024,192400,788945120,2530,2530,2530,2530,0
20241024,192300,788945120,2530,2530,2530,2530,0
20241024,192200,788945120,2530,2530,2530,2530,0
20241024,192100,788945120,2530,2530,2530,2530,0
20241024,192000,788945120,2530,2530,2530,2530,0
20241024,191900,788945120,2530,2530,2530,2530,0
20241024,191800,788945120,2530,2530,2530,2530,9793
20241024,191700,788945120,2530,2530,2530,2530,0
20241024,191600,788945120,2530,2530,2530,2530,0
20241024,191500,788945120,2530,2530,2530,2530,0
20241024,191400,788945120,2530,2530,2530,2530,0
20241024,191300,788945120,2530,2530,2530,2530,0
20241024,191200,788945120,2530,2530,2530,2530,0
20241024,191100,788945120,2530,2530,2530,2530,0
20241024,191000,788945120,2530,2530,2530,2530,0
20241024,190900,788945120,2530,2530,2530,2530,0
20241024,190800,788945120,2530,2530,2530,2530,0
20241024,190700,788945120,2530,2530,2530,2530,0
20241024,190600,788945120,2530,2530,2530,2530,0
20241024,190500,788945120,2530,2530,2530,2530,0
20241024,190400,788945120,2530,2530,2530,2530,0
20241024,190300,788945120,2530,2530,2530,2530,0
20241024,190200,788945120,2530,2530,2530,2530,0
20241024,190100,788945120,2530,2530,2530,2530,0
20241024,190000,788945120,2530,2530,2530,2530,0
20241024,185900,788945120,2530,2530,2530,2530,0
20241024,185800,788945120,2530,2530,2530,2530,0
20241024,185700,788945120,2530,2530,2530,2530,0
20241024,185600,788945120,2530,2530,2530,2530,0
20241024,185500,788945120,2530,2530,2530,2530,0
20241024,185400,788945120,2530,2530,2530,2530,0
20241024,185300,788945120,2530,2530,2530,2530,0
20241024,185200,788945120,2530,2530,2530,2530,0
20241024,185100,788945120,2530,2530,2530,2530,0
20241024,185000,788945120,2530,2530,2530,2530,0
20241024,184900,788945120,2530,2530,2530,2530,0
20241024,184800,788945120,2530,2530,2530,2530,9793
20241024,184700,788945120,2530,2530,2530,2530,0
20241024,184600,788945120,2530,2530,2530,2530,0
20241024,184500,788945120,2530,2530,2530,2530,0
20241024,184400,788945120,2530,2530,2530,2530,0
20241024,184300,788945120,2530,2530,2530,2530,0
20241024,184200,788945120,2530,2530,2530,2530,0
20241024,184100,788945120,2530,2530,2530,2530,0
20241024,184000,788945120,2530,2530,2530,2530,0
20241024,183900,788945120,2530,2530,2530,2530,0
20241024,183800,788945120,2530,2530,2530,2530,0
20241024,183700,788945120,2530,2530,2530,2530,0
20241024,183600,788945120,2530,2530,2530,2530,0
20241024,183500,788945120,2530,2530,2530,2530,0
20241024,183400,788945120,2530,2530,2530,2530,0
20241024,183300,788945120,2530,2530,2530,2530,0
20241024,183200,788945120,2530,2530,2530,2530,0
20241024,183100,788945120,2530,2530,2530,2530,0
20241024,183000,788945120,2530,2530,2530,2530,0
20241024,182900,788945120,2530,2530,2530,2530,0
20241024,182800,788945120,2530,2530,2530,2530,0
20241024,182700,788945120,2530,2530,2530,2530,0
20241024,182600,788945120,2530,2530,2530,2530,0
20241024,182500,788945120,2530,2530,2530,2530,0
20241024,182400,788945120,2530,2530,2530,2530,0
20241024,182300,788945120,2530,2530,2530,2530,0
20241024,182200,788945120,2530,2530,2530,2530,0
20241024,182100,788945120,2530,2530,2530,2530,0
20241024,182000,788945120,2530,2530,2530,2530,0
20241024,181900,788945120,2530,2530,2530,2530,0
20241024,181800,788945120,2530,2530,2530,2530,9793
20241024,181700,788945120,2530,2530,2530,2530,0
20241024,181600,788945120,2530,2530,2530,2530,0
20241024,181500,788945120,2530,2530,2530,2530,0
20241024,181400,788945120,2530,2530,2530,2530,0
20241024,181300,788945120,2530,2530,2530,2530,0
20241024,181200,788945120,2530,2530,2530,2530,0
20241024,181100,788945120,2530,2530,2530,2530,0
20241024,181000,788945120,2530,2530,2530,2530,0
20241024,180900,788945120,2530,2530,2530,2530,0
20241024,180800,788945120,2530,2530,2530,2530,0
20241024,180700,788945120,2530,2530,2530,2530,0
20241024,180600,788945120,2530,2530,2530,2530,0
20241024,180500,788945120,2530,2530,2530,2530,0
20241024,180400,788945120,2530,2530,2530,2530,0
20241024,180300,788945120,2530,2530,2530,2530,0
20241024,180200,788945120,2530,2530,2530,2530,0
20241024,180100,788945120,2530,2530,2530,2530,0
20241024,180000,788945120,2530,2530,2530,2530,0
20241024,175900,788945120,2530,2530,2530,2530,0
20241024,175800,788945120,2530,2530,2530,2530,0
20241024,175700,788945120,2530,2530,2530,2530,0
20241024,175600,788945120,2530,2530,2530,2530,0
20241024,175500,788945120,2530,2530,2530,2530,0
20241024,175400,788945120,2530,2530,2530,2530,0
20241024,175300,788945120,2530,2530,2530,2530,0
20241024,175200,788945120,2530,2530,2530,2530,0
20241024,175100,788945120,2530,2530,2530,2530,0
20241024,175000,788945120,2530,2530,2530,2530,0
20241024,174900,788945120,2530,2530,2530,2530,0
20241024,174800,788945120,2530,2530,2530,2530,9793
20241024,174700,788945120,2530,2530,2530,2530,0
20241024,174600,788945120,2530,2530,2530,2530,0
20241024,174500,788945120,2530,2530,2530,2530,0
20241024,174400,788945120,2530,2530,2530,2530,0
20241024,174300,788945120,2530,2530,2530,2530,0
20241024,174200,788945120,2530,2530,2530,2530,0
20241024,174100,788945120,2530,2530,2530,2530,0
20241024,174000,788945120,2530,2530,2530,2530,0
20241024,173900,788945120,2530,2530,2530,2530,0
20241024,173800,788945120,2530,2530,2530,2530,0
20241024,173700,788945120,2530,2530,2530,2530,0
20241024,173600,788945120,2530,2530,2530,2530,0
20241024,173500,788945120,2530,2530,2530,2530,0
20241024,173400,788945120,2530,2530,2530,2530,0
20241024,173300,788945120,2530,2530,2530,2530,0
20241024,173200,788945120,2530,2530,2530,2530,0
20241024,173100,788945120,2530,2530,2530,2530,0
20241024,173000,788945120,2530,2530,2530,2530,0
20241024,172900,788945120,2530,2530,2530,2530,0
20241024,172800,788945120,2530,2530,2530,2530,0
20241024,172700,788945120,2530,2530,2530,2530,0
20241024,172600,788945120,2530,2530,2530,2530,0
20241024,172500,788945120,2530,2530,2530,2530,0
20241024,172400,788945120,2530,2530,2530,2530,0
20241024,172300,788945120,2530,2530,2530,2530,0
20241024,172200,788945120,2530,2530,2530,2530,0
20241024,172100,788945120,2530,2530,2530,2530,0
20241024,172000,788945120,2530,2530,2530,2530,0
20241024,171900,788945120,2530,2530,2530,2530,0
20241024,171800,788945120,2530,2530,2530,2530,9793
20241024,171700,788945120,2530,2530,2530,2530,0
20241024,171600,788945120,2530,2530,2530,2530,0
20241024,171500,788945120,2530,2530,2530,2530,0
20241024,171400,788945120,2530,2530,2530,2530,0
20241024,171300,788945120,2530,2530,2530,2530,0
20241024,171200,788945120,2530,2530,2530,2530,0
20241024,171100,788945120,2530,2530,2530,2530,0
20241024,171000,788945120,2530,2530,2530,2530,0
20241024,170900,788945120,2530,2530,2530,2530,0
20241024,170800,788945120,2530,2530,2530,2530,0
20241024,170700,788945120,2530,2530,2530,2530,0
20241024,170600,788945120,2530,2530,2530,2530,0
20241024,170500,788945120,2530,2530,2530,2530,0
20241024,170400,788945120,2530,2530,2530,2530,0
20241024,170300,788945120,2530,2530,2530,2530,0
20241024,170200,788945120,2530,2530,2530,2530,0
20241024,170100,788945120,2530,2530,2530,2530,0
20241024,170000,788945120,2530,2530,2530,2530,0
20241024,165900,788945120,2530,2530,2530,2530,0
20241024,165800,788945120,2530,2530,2530,2530,0
20241024,165700,788945120,2530,2530,2530,2530,0
20241024,165600,788945120,2530,2530,2530,2530,0
20241024,165500,788945120,2530,2530,2530,2530,0
20241024,165400,788945120,2530,2530,2530,2530,0
20241024,165300,788945120,2530,2530,2530,2530,0
20241024,165200,788945120,2530,2530,2530,2530,0
20241024,165100,788945120,2530,2530,2530,2530,0
20241024,165000,788945120,2530,2530,2530,2530,0
20241024,164900,788945120,2530,2530,2530,2530,0
20241024,164800,788945120,2530,2530,2530,2530,9793
20241024,164700,788945120,2530,2530,2530,2530,0
20241024,164600,788945120,2530,2530,2530,2530,0
20241024,164500,788945120,2530,2530,2530,2530,0
20241024,164400,788945120,2530,2530,2530,2530,0
20241024,164300,788945120,2530,2530,2530,2530,0
20241024,164200,788945120,2530,2530,2530,2530,0
20241024,164100,788945120,2530,2530,2530,2530,0
20241024,164000,788945120,2530,2530,2530,2530,0
20241024,163900,788945120,2530,2530,2530,2530,0
20241024,163800,788945120,2530,2530,2530,2530,0
20241024,163700,788945120,2530,2530,2530,2530,0
20241024,163600,788945120,2530,2530,2530,2530,0
20241024,163500,788945120,2530,2530,2530,2530,0
20241024,163400,788945120,2530,2530,2530,2530,0
20241024,163300,788945120,2530,2530,2530,2530,0
20241024,163200,788945120,2530,2530,2530,2530,0
20241024,163100,788945120,2530,2530,2530,2530,0
20241024,163000,788945120,2530,2530,2530,2530,0
20241024,162900,788945120,2530,2530,2530,2530,0
20241024,162800,788945120,2530,2530,2530,2530,0
20241024,162700,788945120,2530,2530,2530,2530,0
20241024,162600,788945120,2530,2530,2530,2530,0
20241024,162500,788945120,2530,2530,2530,2530,0
20241024,162400,788945120,2530,2530,2530,2530,0
20241024,162300,788945120,2530,2530,2530,2530,0
20241024,162200,788945120,2530,2530,2530,2530,0
20241024,162100,788945120,2530,2530,2530,2530,0
20241024,162000,788945120,2530,2530,2530,2530,0
20241024,161900,788945120,2530,2530,2530,2530,0
20241024,161800,788945120,2530,2530,2530,2530,9793
20241024,161700,788945120,2530,2530,2530,2530,0
20241024,161600,788945120,2530,2530,2530,2530,0
20241024,161500,788945120,2530,2530,2530,2530,0
20241024,161400,788945120,2530,2530,2530,2530,0
20241024,161300,788945120,2530,2530,2530,2530,0
20241024,161200,788945120,2530,2530,2530,2530,0
20241024,161100,788945120,2530,2530,2530,2530,0
20241024,161000,788945120,2530,2530,2530,2530,0
20241024,160900,788945120,2530,2530,2530,2530,0
20241024,160800,788945120,2530,2530,2530,2530,0
20241024,160700,788945120,2530,2530,2530,2530,0
20241024,160600,788945120,2530,2530,2530,2530,0
20241024,160500,788945120,2530,2530,2530,2530,0
20241024,160400,788945120,2530,2530,2530,2530,0
20241024,160300,788945120,2530,2530,2530,2530,0
20241024,160200,788945120,2530,2530,2530,2530,0
20241024,160100,788945120,2530,2530,2530,2530,0
20241024,160000,788945120,2530,2530,2530,2530,0
20241024,155900,788945120,2530,2530,2530,2530,0
20241024,155800,788945120,2530,2530,2530,2530,0
20241024,155700,788945120,2530,2530,2530,2530,0
20241024,155600,788945120,2530,2530,2530,2530,0
20241024,155500,788945120,2530,2530,2530,2530,0
20241024,155400,788945120,2530,2530,2530,2530,0
20241024,155300,788945120,2530,2530,2530,2530,0
20241024,155200,788945120,2530,2530,2530,2530,0
20241024,155100,788945120,2530,2530,2530,2530,0
20241024,155000,788945120,2530,2530,2530,2530,0
20241024,154900,788945120,2530,2530,2530,2530,0
20241024,154800,788945120,2530,2530,2530,2530,9793
20241024,154700,788945120,2530,2530,2530,2530,0
20241024,154600,788945120,2530,2530,2530,2530,0
20241024,154500,788945120,2530,2530,2530,2530,0
20241024,154400,788945120,2530,2530,2530,2530,0
20241024,154300,788945120,2530,2530,2530,2530,0
20241024,154200,788945120,2530,2530,2530,2530,0
20241024,154100,788945120,2530,2530,2530,2530,0
20241024,154000,788945120,2530,2530,2530,2530,0
20241024,153900,788945120,2530,2530,2530,2530,0
20241024,153800,788945120,2530,2530,2530,2530,0
20241024,153700,788945120,2530,2530,2530,2530,0
20241024,153600,788945120,2530,2530,2530,2530,0
20241024,153500,788945120,2530,2530,2530,2530,0
20241024,153400,788945120,2530,2530,2530,2530,0
20241024,153300,788945120,2530,2530,2530,2530,0
20241024,153200,788945120,2530,2530,2530,2530,0
20241024,153100,788945120,2530,2530,2530,2530,0
20241024,153000,788945120,2530,2530,2530,2530,9793
20241024,152900,764168830,2550,2550,2550,2550,0
20241024,152800,764168830,2550,2550,2550,2550,0
20241024,152700,764168830,2550,2550,2550,2550,0
20241024,152600,764168830,2550,2550,2550,2550,0
20241024,152500,764168830,2550,2550,2550,2550,0
20241024,152400,764168830,2550,2550,2550,2550,0
20241024,152300,764168830,2550,2550,2550,2550,0
20241024,152200,764168830,2550,2550,2550,2550,0
20241024,152100,764168830,2550,2550,2550,2550,0
20241024,152000,764168830,2550,2550,2550,2550,0
20241024,151900,764168830,2550,2540,2550,2540,4714
20241024,151800,752194250,2540,2535,2540,2535,6882
20241024,151700,734721700,2535,2530,2540,2520,3795
20241024,151600,725145275,2540,2540,2540,2540,1
20241024,151500,725142735,2540,2530,2540,2525,5047
20241024,151400,712398015,2540,2535,2540,2525,403
20241024,151300,711378555,2540,2540,2540,2535,2003
20241024,151200,706300935,2540,2540,2540,2535,133
20241024,151100,705963615,2535,2535,2540,2535,3305
20241024,151000,697584990,2535,2535,2535,2535,2135
20241024,150900,692172765,2535,2530,2535,2525,1827
20241024,150800,687557240,2540,2540,2540,2540,5
20241024,150700,687544540,2540,2525,2540,2525,510
20241024,150600,686256775,2540,2530,2540,2530,883
20241024,150500,684018955,2540,2540,2540,2540,1
20241024,150400,684016415,2530,2540,2540,2530,5390
20241024,150300,670371985,2540,2540,2545,2540,2108
20241024,150200,665017660,2545,2545,2545,2545,15
20241024,150100,664979485,2545,2545,2545,2545,1
20241024,150000,664976940,2545,2545,2545,2545,601
20241024,145900,663447395,2545,2545,2545,2545,0
20241024,145800,663447395,2545,2540,2545,2540,64
20241024,145700,663284830,2545,2545,2545,2545,1013
20241024,145600,660706745,2545,2550,2550,2545,12
20241024,145500,660676200,2545,2555,2555,2545,1001
20241024,145400,658128645,2545,2555,2555,2545,4478
20241024,145300,646719010,2555,2555,2555,2555,5166
20241024,145200,633519880,2555,2555,2555,2555,0
20241024,145100,633519880,2555,2555,2555,2555,0
20241024,145000,633519880,2555,2555,2555,2555,400
20241024,144900,632497880,2555,2550,2555,2550,3875
20241024,144800,622600315,2550,2550,2550,2550,1
20241024,144700,622597765,2550,2550,2550,2550,1
20241024,144600,622595215,2550,2545,2550,2545,402
20241024,144500,621572120,2550,2550,2550,2550,1
20241024,144400,621569570,2550,2550,2550,2550,1
20241024,144300,621567020,2550,2550,2550,2550,1
20241024,144200,621564470,2550,2550,2550,2550,0
20241024,144100,621564470,2550,2550,2550,2550,50
20241024,144000,621436970,2550,2550,2550,2550,8
20241024,143900,621416570,2550,2550,2550,2550,0
20241024,143800,621416570,2550,2550,2550,2550,0
20241024,143700,621416570,2550,2550,2550,2550,0
20241024,143600,621416570,2550,2550,2550,2550,10
20241024,143500,621391070,2545,2545,2545,2545,467
20241024,143400,620202555,2555,2555,2555,2555,0
20241024,143300,620202555,2555,2555,2555,2555,0
20241024,143200,620202555,2555,2555,2555,2555,0
20241024,143100,620202555,2555,2555,2555,2555,0
20241024,143000,620202555,2555,2555,2555,2555,1638
20241024,142900,616017465,2555,2555,2555,2555,0
20241024,142800,616017465,2555,2550,2555,2550,3023
20241024,142700,608308715,2560,2560,2560,2560,0
20241024,142600,608308715,2560,2560,2560,2560,0
20241024,142500,608308715,2560,2560,2560,2560,1
20241024,142400,608306155,2560,2545,2560,2545,2438
20241024,142300,602101295,2545,2545,2545,2545,0
20241024,142200,602101295,2545,2540,2545,2535,6101
20241024,142100,586634535,2540,2545,2545,2540,7438
20241024,142000,567734540,2545,2550,2560,2545,2001
20241024,141900,562636980,2560,2555,2560,2555,31
20241024,141800,562557770,2555,2555,2555,2555,0
20241024,141700,562557770,2555,2555,2555,2555,0
20241024,141600,562557770,2555,2555,2555,2555,0
20241024,141500,562557770,2555,2555,2555,2555,1
20241024,141400,562555215,2565,2565,2565,2565,0
20241024,141300,562555215,2565,2565,2565,2565,0
20241024,141200,562555215,2565,2565,2565,2565,0
20241024,141100,562555215,2565,2565,2565,2565,0
20241024,141000,562555215,2565,2565,2565,2565,0
20241024,140900,562555215,2565,2565,2565,2565,1329
20241024,140800,559146330,2555,2545,2555,2545,3597
20241024,140700,549984460,2545,2545,2545,2545,0
20241024,140600,549984460,2545,2545,2545,2545,3
20241024,140500,549976825,2535,2535,2535,2535,788
20241024,140400,547979245,2535,2535,2535,2535,366
20241024,140300,547051435,2540,2540,2540,2540,1000
20241024,140200,544511435,2545,2555,2555,2545,3
20241024,140100,544503790,2540,2540,2540,2540,640
20241024,140000,542878190,2550,2550,2550,2550,0
20241024,135900,542878190,2550,2550,2550,2550,0
20241024,135800,542878190,2550,2550,2550,2550,6
20241024,135700,542862890,2550,2550,2550,2550,44
20241024,135600,542750690,2555,2555,2555,2555,0
20241024,135500,542750690,2555,2555,2555,2555,6
20241024,135400,542735360,2555,2555,2555,2555,0
20241024,135300,542735360,2555,2550,2555,2550,13392
20241024,135200,508583800,2550,2535,2550,2535,4197
20241024,135100,497941450,2550,2545,2550,2545,300
20241024,135000,497176960,2545,2545,2545,2545,3500
20241024,134900,488269460,2545,2545,2545,2545,0
20241024,134800,488269460,2545,2545,2545,2545,0
20241024,134700,488269460,2545,2545,2545,2545,0
20241024,134600,488269460,2545,2545,2545,2545,0
20241024,134500,488269460,2545,2545,2545,2545,0
20241024,134400,488269460,2545,2545,2545,2545,0
20241024,134300,488269460,2545,2540,2545,2540,17
20241024,134200,488226275,2545,2545,2545,2545,0
20241024,134100,488226275,2545,2545,2545,2545,0
20241024,134000,488226275,2545,2545,2545,2545,0
20241024,133900,488226275,2545,2545,2545,2545,0
20241024,133800,488226275,2545,2545,2545,2545,2
20241024,133700,488221185,2545,2545,2545,2545,10
20241024,133600,488195735,2545,2545,2545,2545,0
20241024,133500,488195735,2545,2545,2545,2545,0
20241024,133400,488195735,2545,2540,2545,2540,4486
20241024,133300,476801290,2540,2540,2540,2540,515
20241024,133200,475493190,2540,2545,2545,2540,3000
20241024,133100,467867645,2550,2550,2550,2550,1
20241024,133000,467865095,2550,2545,2550,2545,946
20241024,132900,465457500,2545,2545,2545,2545,27
20241024,132800,465388785,2550,2550,2550,2550,0
20241024,132700,465388785,2550,2550,2550,2550,0
20241024,132600,465388785,2550,2550,2550,2550,0
20241024,132500,465388785,2550,2550,2550,2550,0
20241024,132400,465388785,2550,2550,2550,2550,2
20241024,132300,465383685,2555,2555,2555,2555,101
20241024,132200,465125630,2555,2555,2555,2555,0
20241024,132100,465125630,2555,2555,2555,2555,0
20241024,132000,465125630,2555,2555,2555,2555,1
20241024,131900,465123075,2555,2555,2555,2555,1
20241024,131800,465120520,2540,2540,2540,2540,1000
20241024,131700,462580520,2540,2550,2560,2540,4045
20241024,131600,452276590,2565,2555,2565,2550,10001
20241024,131500,426773670,2565,2555,2565,2555,6002
20241024,131400,411438540,2560,2560,2560,2560,2941
20241024,131300,403909580,2570,2570,2570,2570,0
20241024,131200,403909580,2570,2570,2570,2570,0
20241024,131100,403909580,2570,2570,2570,2570,6
20241024,131000,403894160,2570,2570,2570,2570,0
20241024,130900,403894160,2570,2570,2570,2570,0
20241024,130800,403894160,2570,2570,2570,2570,0
20241024,130700,403894160,2570,2570,2570,2570,1
20241024,130600,403891590,2570,2570,2570,2570,30
20241024,130500,403814490,2570,2570,2570,2570,0
20241024,130400,403814490,2570,2570,2570,2570,0
20241024,130300,403814490,2570,2570,2570,2570,0
20241024,130200,403814490,2570,2570,2570,2570,1
20241024,130100,403811920,2560,2560,2560,2560,1
20241024,130000,403809360,2560,2560,2560,2560,511
20241024,125900,402501200,2560,2560,2560,2560,0
20241024,125800,402501200,2560,2560,2560,2560,1
20241024,125700,402498640,2570,2570,2570,2570,0
20241024,125600,402498640,2570,2570,2570,2570,0
20241024,125500,402498640,2570,2565,2570,2565,82
20241024,125400,402288305,2570,2570,2570,2570,0
20241024,125300,402288305,2570,2575,2575,2570,5805
20241024,125200,387354690,2580,2580,2580,2580,0
20241024,125100,387354690,2580,2580,2580,2580,1500
20241024,125000,383484690,2585,2585,2585,2585,0
20241024,124900,383484690,2585,2585,2585,2585,984
20241024,124800,380941050,2580,2580,2580,2580,870
20241024,124700,378696450,2580,2580,2580,2580,0
20241024,124600,378696450,2580,2580,2580,2580,1529
20241024,124500,374751630,2580,2580,2580,2580,0
20241024,124400,374751630,2580,2580,2580,2580,1
20241024,124300,374749050,2580,2580,2580,2580,0
20241024,124200,374749050,2580,2580,2580,2580,9
20241024,124100,374725830,2580,2580,2580,2580,959
20241024,124000,372251610,2585,2585,2590,2585,702
20241024,123900,370436935,2585,2585,2585,2585,2500
20241024,123800,363974435,2585,2585,2585,2585,1
20241024,123700,363971850,2585,2585,2585,2585,0
20241024,123600,363971850,2585,2585,2585,2585,3
20241024,123500,363964095,2580,2580,2580,2580,0
20241024,123400,363964095,2580,2580,2580,2580,1835
20241024,123300,359229795,2580,2580,2580,2580,0
20241024,123200,359229795,2580,2580,2580,2580,0
20241024,123100,359229795,2580,2575,2580,2575,18
20241024,123000,359183415,2580,2580,2580,2580,1
20241024,122900,359180835,2575,2575,2575,2575,2000
20241024,122800,354030835,2580,2580,2580,2580,0
20241024,122700,354030835,2580,2580,2580,2580,0
20241024,122600,354030835,2580,2580,2580,2580,1316
20241024,122500,350635555,2580,2580,2580,2580,2
20241024,122400,350630395,2580,2580,2580,2580,0
20241024,122300,350630395,2580,2580,2580,2580,647
20241024,122200,348961135,2580,2580,2580,2580,1
20241024,122100,348958555,2575,2575,2575,2575,485
20241024,122000,347709680,2575,2575,2575,2575,200
20241024,121900,347194680,2575,2575,2575,2575,0
20241024,121800,347194680,2575,2575,2575,2575,0
20241024,121700,347194680,2575,2575,2575,2575,0
20241024,121600,347194680,2575,2575,2575,2575,0
20241024,121500,347194680,2575,2575,2575,2575,0
20241024,121400,347194680,2575,2575,2575,2575,0
20241024,121300,347194680,2575,2575,2575,2575,2000
20241024,121200,342044680,2575,2575,2575,2575,0
20241024,121100,342044680,2575,2575,2575,2575,0
20241024,121000,342044680,2575,2575,2575,2575,0
20241024,120900,342044680,2575,2575,2575,2575,0
20241024,120800,342044680,2575,2575,2575,2575,0
20241024,120700,342044680,2575,2575,2575,2575,2000
20241024,120600,336894680,2575,2575,2575,2575,0
20241024,120500,336894680,2575,2575,2575,2575,1
20241024,120400,336892105,2570,2575,2575,2570,2162
20241024,120300,331335760,2560,2560,2560,2560,0
20241024,120200,331335760,2560,2560,2560,2560,0
20241024,120100,331335760,2560,2560,2560,2560,1001
20241024,120000,328773200,2560,2560,2560,2560,0
20241024,115900,328773200,2560,2565,2565,2560,10000
20241024,115800,303171045,2580,2580,2580,2580,0
20241024,115700,303171045,2580,2580,2580,2580,0
20241024,115600,303171045,2580,2570,2580,2570,30
20241024,115500,303093935,2570,2580,2580,2570,2597
20241024,115400,296410205,2585,2585,2585,2585,0
20241024,115300,296410205,2585,2585,2585,2585,5
20241024,115200,296397280,2585,2585,2585,2585,2001
20241024,115100,291224695,2590,2590,2590,2590,2136
20241024,115000,285692455,2590,2590,2590,2590,0
20241024,114900,285692455,2590,2590,2590,2590,898
20241024,114800,283366635,2590,2590,2590,2590,2000
20241024,114700,278186635,2590,2585,2590,2585,785
20241024,114600,276155985,2590,2590,2590,2590,70
20241024,114500,275974685,2585,2570,2585,2570,7933
20241024,114400,255516075,2565,2565,2565,2565,1000
20241024,114300,252951075,2570,2570,2570,2570,500
20241024,114200,251666075,2570,2570,2570,2570,1836
20241024,114100,246947555,2570,2570,2570,2570,2
20241024,114000,246942415,2565,2565,2565,2565,0
20241024,113900,246942415,2565,2565,2565,2565,0
20241024,113800,246942415,2565,2565,2565,2565,0
20241024,113700,246942415,2565,2565,2565,2565,0
20241024,113600,246942415,2565,2570,2570,2565,1000
20241024,113500,244372850,2575,2575,2575,2575,0
20241024,113400,244372850,2575,2575,2575,2575,2
20241024,113300,244367700,2575,2575,2575,2575,5
20241024,113200,244354825,2575,2570,2575,2570,6251
20241024,113100,228261000,2570,2570,2570,2570,0
20241024,113000,228261000,2570,2570,2570,2570,11
20241024,112900,228232730,2570,2570,2570,2570,200
20241024,112800,227718730,2575,2575,2575,2575,19
20241024,112700,227669805,2570,2570,2570,2570,0
20241024,112600,227669805,2570,2570,2570,2570,0
20241024,112500,227669805,2570,2570,2570,2570,0
20241024,112400,227669805,2570,2570,2570,2570,2
20241024,112300,227664665,2570,2570,2570,2570,0
20241024,112200,227664665,2570,2570,2570,2570,4
20241024,112100,227654385,2565,2565,2570,2565,52
20241024,112000,227520955,2575,2570,2575,2570,800
20241024,111900,225464550,2570,2570,2570,2570,0
20241024,111800,225464550,2570,2570,2570,2570,0
20241024,111700,225464550,2570,2570,2570,2570,0
20241024,111600,225464550,2570,2565,2570,2565,518
20241024,111500,224135830,2565,2565,2565,2565,0
20241024,111400,224135830,2565,2565,2565,2565,188
20241024,111300,223653610,2565,2565,2565,2565,1
20241024,111200,223651045,2565,2565,2565,2565,1587
20241024,111100,219580390,2560,2560,2560,2560,80
20241024,111000,219375590,2560,2560,2560,2560,0
20241024,110900,219375590,2560,2560,2560,2560,0
20241024,110800,219375590,2560,2560,2560,2560,0
20241024,110700,219375590,2560,2560,2560,2560,207
20241024,110600,218845670,2560,2555,2560,2555,1237
20241024,110500,215685130,2555,2555,2555,2555,0
20241024,110400,215685130,2555,2555,2555,2555,0
20241024,110300,215685130,2555,2555,2555,2555,0
20241024,110200,215685130,2555,2555,2555,2555,290
20241024,110100,214944180,2565,2565,2565,2565,0
20241024,110000,214944180,2565,2565,2565,2565,600
20241024,105900,213405180,2565,2565,2565,2565,0
20241024,105800,213405180,2565,2560,2565,2560,400
20241024,105700,212379680,2560,2560,2560,2560,0
20241024,105600,212379680,2560,2560,2560,2560,50
20241024,105500,212251680,2560,2560,2560,2555,3
20241024,105400,212244005,2555,2555,2555,2555,752
20241024,105300,210322645,2555,2555,2555,2555,100
20241024,105200,210067145,2555,2545,2555,2545,834
20241024,105100,207944605,2545,2545,2545,2545,0
20241024,105000,207944605,2545,2545,2545,2545,0
20241024,104900,207944605,2545,2545,2545,2545,20
20241024,104800,207893705,2545,2550,2550,2545,1091
20241024,104700,205115135,2555,2555,2555,2555,0
20241024,104600,205115135,2555,2550,2555,2550,832
20241024,104500,202991430,2555,2560,2560,2540,1002
20241024,104400,200445360,2545,2550,2550,2545,2000
20241024,104300,195351805,2565,2565,2565,2565,0
20241024,104200,195351805,2565,2565,2565,2565,0
20241024,104100,195351805,2565,2565,2565,2565,0
20241024,104000,195351805,2565,2565,2565,2565,0
20241024,103900,195351805,2565,2565,2565,2565,0
20241024,103800,195351805,2565,2565,2565,2565,0
20241024,103700,195351805,2565,2555,2565,2550,2001
20241024,103600,190242270,2565,2565,2565,2565,0
20241024,103500,190242270,2565,2565,2565,2565,18
20241024,103400,190196100,2565,2565,2565,2565,0
20241024,103300,190196100,2565,2565,2565,2565,1
20241024,103200,190193535,2565,2560,2565,2560,882
20241024,103100,187935610,2565,2565,2565,2565,0
20241024,103000,187935610,2565,2565,2565,2565,0
20241024,102900,187935610,2565,2565,2565,2565,0
20241024,102800,187935610,2565,2565,2565,2565,0
20241024,102700,187935610,2565,2565,2565,2565,2
20241024,102600,187930480,2560,2560,2560,2560,2
20241024,102500,187925360,2565,2565,2565,2565,0
20241024,102400,187925360,2565,2565,2565,2565,0
20241024,102300,187925360,2565,2565,2565,2565,0
20241024,102200,187925360,2565,2565,2565,2565,194
20241024,102100,187427750,2565,2560,2565,2560,553
20241024,102000,186011065,2560,2560,2560,2560,0
20241024,101900,186011065,2560,2570,2570,2560,2524
20241024,101800,179543310,2570,2570,2570,2570,677
20241024,101700,177803420,2575,2575,2575,2575,0
20241024,101600,177803420,2575,2575,2575,2575,0
20241024,101500,177803420,2575,2575,2575,2575,202
20241024,101400,177283270,2575,2575,2585,2575,519
20241024,101300,175946835,2575,2580,2580,2575,2187
20241024,101200,170313375,2580,2580,2580,2580,501
20241024,101100,169020795,2575,2575,2575,2575,0
20241024,101000,169020795,2575,2575,2575,2575,0
20241024,100900,169020795,2575,2575,2575,2575,200
20241024,100800,168505795,2575,2575,2580,2575,6145
20241024,100700,152661415,2575,2575,2575,2575,187
20241024,100600,152179890,2570,2570,2570,2570,0
20241024,100500,152179890,2570,2575,2575,2570,3
20241024,100400,152172170,2575,2570,2575,2570,1701
20241024,100300,147800595,2575,2575,2575,2575,1100
20241024,100200,144968095,2575,2565,2575,2565,464
20241024,100100,143777925,2565,2565,2565,2565,36
20241024,100000,143685585,2570,2570,2570,2570,0
20241024,095900,143685585,2570,2570,2570,2570,0
20241024,095800,143685585,2570,2570,2570,2570,1566
20241024,095700,139660965,2570,2570,2570,2570,0
20241024,095600,139660965,2570,2570,2570,2570,2
20241024,095500,139655825,2570,2570,2570,2570,1
20241024,095400,139653255,2565,2565,2565,2565,91
20241024,095300,139419840,2565,2560,2565,2560,2416
20241024,095200,133224275,2560,2560,2560,2560,418
20241024,095100,132154195,2560,2555,2560,2555,332
20241024,095000,131305930,2555,2550,2555,2550,944
20241024,094900,128896445,2550,2550,2550,2550,0
20241024,094800,128896445,2550,2550,2550,2550,500
20241024,094700,127621445,2550,2550,2550,2550,0
20241024,094600,127621445,2550,2545,2550,2545,7953
20241024,094500,107381055,2545,2545,2545,2545,0
20241024,094400,107381055,2545,2545,2545,2545,0
20241024,094300,107381055,2545,2545,2545,2545,1
20241024,094200,107378510,2545,2545,2545,2545,1
20241024,094100,107375965,2545,2545,2545,2545,0
20241024,094000,107375965,2545,2540,2545,2540,54
20241024,093900,107238550,2545,2540,2545,2540,2
20241024,093800,107233465,2545,2545,2545,2545,0
20241024,093700,107233465,2545,2545,2545,2545,6
20241024,093600,107218195,2550,2550,2550,2550,2
20241024,093500,107213095,2540,2540,2540,2540,617
20241024,093400,105645915,2545,2545,2545,2545,631
20241024,093300,104040020,2550,2550,2550,2550,1
20241024,093200,104037470,2550,2550,2550,2550,0
20241024,093100,104037470,2550,2550,2550,2550,0
20241024,093000,104037470,2550,2550,2550,2550,0
20241024,092900,104037470,2550,2550,2550,2550,1
20241024,092800,104034920,2550,2550,2550,2550,0
20241024,092700,104034920,2550,2550,2550,2550,0
20241024,092600,104034920,2550,2550,2550,2550,1
20241024,092500,104032370,2550,2545,2550,2545,142
20241024,092400,103670475,2545,2545,2545,2545,50
20241024,092300,103543225,2545,2545,2545,2545,12
20241024,092200,103512685,2545,2545,2545,2545,767
20241024,092100,101560670,2555,2550,2555,2540,2001
20241024,092000,96475045,2550,2550,2550,2550,7
20241024,091900,96457195,2550,2550,2550,2550,150
20241024,091800,96074695,2555,2545,2555,2545,3084
20241024,091700,88220900,2550,2550,2555,2545,109
20241024,091600,87942925,2550,2550,2550,2550,500
20241024,091500,86667925,2550,2550,2550,2550,10434
20241024,091400,60061225,2555,2555,2555,2555,50
20241024,091300,59933475,2555,2555,2555,2555,0
20241024,091200,59933475,2555,2555,2555,2555,58
20241024,091100,59785285,2555,2595,2595,2550,14517
20241024,091000,22538565,2595,2595,2595,2595,497
20241024,090900,21248850,2595,2590,2595,2590,1701
20241024,090800,16839730,2590,2570,2590,2570,2052
20241024,090700,11538860,2570,2565,2570,2565,1261
20241024,090600,8299345,2565,2565,2565,2565,0
20241024,090500,8299345,2565,2570,2570,2560,2288
20241024,090400,2425565,2570,2570,2570,2570,1
20241024,090300,2422995,2560,2570,2570,2560,107
20241024,090200,2148695,2570,2525,2570,2525,20
20241024,090100,2098105,2575,2575,2575,2575,12
20241024,090000,2067205,2585,2515,2590,2515,376