KissMeData/377220/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212700,161447755,2150,2150,2150,2150,796
20241024,212600,161447755,2150,2150,2150,2150,0
20241024,212500,161447755,2150,2150,2150,2150,0
20241024,212400,161447755,2150,2150,2150,2150,0
20241024,212300,161447755,2150,2150,2150,2150,0
20241024,212200,161447755,2150,2150,2150,2150,0
20241024,212100,161447755,2150,2150,2150,2150,0
20241024,212000,161447755,2150,2150,2150,2150,0
20241024,211900,161447755,2150,2150,2150,2150,0
20241024,211800,161447755,2150,2150,2150,2150,0
20241024,211700,161447755,2150,2150,2150,2150,0
20241024,211600,161447755,2150,2150,2150,2150,0
20241024,211500,161447755,2150,2150,2150,2150,0
20241024,211400,161447755,2150,2150,2150,2150,0
20241024,211300,161447755,2150,2150,2150,2150,0
20241024,211200,161447755,2150,2150,2150,2150,0
20241024,211100,161447755,2150,2150,2150,2150,0
20241024,211000,161447755,2150,2150,2150,2150,0
20241024,210900,161447755,2150,2150,2150,2150,0
20241024,210800,161447755,2150,2150,2150,2150,0
20241024,210700,161447755,2150,2150,2150,2150,0
20241024,210600,161447755,2150,2150,2150,2150,0
20241024,210500,161447755,2150,2150,2150,2150,0
20241024,210400,161447755,2150,2150,2150,2150,0
20241024,210300,161447755,2150,2150,2150,2150,0
20241024,210200,161447755,2150,2150,2150,2150,0
20241024,210100,161447755,2150,2150,2150,2150,0
20241024,210000,161447755,2150,2150,2150,2150,0
20241024,205900,161447755,2150,2150,2150,2150,0
20241024,205800,161447755,2150,2150,2150,2150,0
20241024,205700,161447755,2150,2150,2150,2150,796
20241024,205600,161447755,2150,2150,2150,2150,0
20241024,205500,161447755,2150,2150,2150,2150,0
20241024,205400,161447755,2150,2150,2150,2150,0
20241024,205300,161447755,2150,2150,2150,2150,0
20241024,205200,161447755,2150,2150,2150,2150,0
20241024,205100,161447755,2150,2150,2150,2150,0
20241024,205000,161447755,2150,2150,2150,2150,0
20241024,204900,161447755,2150,2150,2150,2150,0
20241024,204800,161447755,2150,2150,2150,2150,0
20241024,204700,161447755,2150,2150,2150,2150,0
20241024,204600,161447755,2150,2150,2150,2150,0
20241024,204500,161447755,2150,2150,2150,2150,0
20241024,204400,161447755,2150,2150,2150,2150,0
20241024,204300,161447755,2150,2150,2150,2150,0
20241024,204200,161447755,2150,2150,2150,2150,0
20241024,204100,161447755,2150,2150,2150,2150,0
20241024,204000,161447755,2150,2150,2150,2150,0
20241024,203900,161447755,2150,2150,2150,2150,0
20241024,203800,161447755,2150,2150,2150,2150,0
20241024,203700,161447755,2150,2150,2150,2150,0
20241024,203600,161447755,2150,2150,2150,2150,0
20241024,203500,161447755,2150,2150,2150,2150,0
20241024,203400,161447755,2150,2150,2150,2150,0
20241024,203300,161447755,2150,2150,2150,2150,0
20241024,203200,161447755,2150,2150,2150,2150,0
20241024,203100,161447755,2150,2150,2150,2150,0
20241024,203000,161447755,2150,2150,2150,2150,0
20241024,202900,161447755,2150,2150,2150,2150,0
20241024,202800,161447755,2150,2150,2150,2150,0
20241024,202700,161447755,2150,2150,2150,2150,796
20241024,202600,161447755,2150,2150,2150,2150,0
20241024,202500,161447755,2150,2150,2150,2150,0
20241024,202400,161447755,2150,2150,2150,2150,0
20241024,202300,161447755,2150,2150,2150,2150,0
20241024,202200,161447755,2150,2150,2150,2150,0
20241024,202100,161447755,2150,2150,2150,2150,0
20241024,202000,161447755,2150,2150,2150,2150,0
20241024,201900,161447755,2150,2150,2150,2150,0
20241024,201800,161447755,2150,2150,2150,2150,0
20241024,201700,161447755,2150,2150,2150,2150,0
20241024,201600,161447755,2150,2150,2150,2150,0
20241024,201500,161447755,2150,2150,2150,2150,0
20241024,201400,161447755,2150,2150,2150,2150,0
20241024,201300,161447755,2150,2150,2150,2150,0
20241024,201200,161447755,2150,2150,2150,2150,0
20241024,201100,161447755,2150,2150,2150,2150,0
20241024,201000,161447755,2150,2150,2150,2150,0
20241024,200900,161447755,2150,2150,2150,2150,0
20241024,200800,161447755,2150,2150,2150,2150,0
20241024,200700,161447755,2150,2150,2150,2150,0
20241024,200600,161447755,2150,2150,2150,2150,0
20241024,200500,161447755,2150,2150,2150,2150,0
20241024,200400,161447755,2150,2150,2150,2150,0
20241024,200300,161447755,2150,2150,2150,2150,0
20241024,200200,161447755,2150,2150,2150,2150,0
20241024,200100,161447755,2150,2150,2150,2150,0
20241024,200000,161447755,2150,2150,2150,2150,0
20241024,195900,161447755,2150,2150,2150,2150,0
20241024,195800,161447755,2150,2150,2150,2150,0
20241024,195700,161447755,2150,2150,2150,2150,796
20241024,195600,161447755,2150,2150,2150,2150,0
20241024,195500,161447755,2150,2150,2150,2150,0
20241024,195400,161447755,2150,2150,2150,2150,0
20241024,195300,161447755,2150,2150,2150,2150,0
20241024,195200,161447755,2150,2150,2150,2150,0
20241024,195100,161447755,2150,2150,2150,2150,0
20241024,195000,161447755,2150,2150,2150,2150,0
20241024,194900,161447755,2150,2150,2150,2150,0
20241024,194800,161447755,2150,2150,2150,2150,0
20241024,194700,161447755,2150,2150,2150,2150,0
20241024,194600,161447755,2150,2150,2150,2150,0
20241024,194500,161447755,2150,2150,2150,2150,0
20241024,194400,161447755,2150,2150,2150,2150,0
20241024,194300,161447755,2150,2150,2150,2150,0
20241024,194200,161447755,2150,2150,2150,2150,0
20241024,194100,161447755,2150,2150,2150,2150,0
20241024,194000,161447755,2150,2150,2150,2150,0
20241024,193900,161447755,2150,2150,2150,2150,0
20241024,193800,161447755,2150,2150,2150,2150,0
20241024,193700,161447755,2150,2150,2150,2150,0
20241024,193600,161447755,2150,2150,2150,2150,0
20241024,193500,161447755,2150,2150,2150,2150,0
20241024,193400,161447755,2150,2150,2150,2150,0
20241024,193300,161447755,2150,2150,2150,2150,0
20241024,193200,161447755,2150,2150,2150,2150,0
20241024,193100,161447755,2150,2150,2150,2150,0
20241024,193000,161447755,2150,2150,2150,2150,0
20241024,192900,161447755,2150,2150,2150,2150,0
20241024,192800,161447755,2150,2150,2150,2150,0
20241024,192700,161447755,2150,2150,2150,2150,796
20241024,192600,161447755,2150,2150,2150,2150,0
20241024,192500,161447755,2150,2150,2150,2150,0
20241024,192400,161447755,2150,2150,2150,2150,0
20241024,192300,161447755,2150,2150,2150,2150,0
20241024,192200,161447755,2150,2150,2150,2150,0
20241024,192100,161447755,2150,2150,2150,2150,0
20241024,192000,161447755,2150,2150,2150,2150,0
20241024,191900,161447755,2150,2150,2150,2150,0
20241024,191800,161447755,2150,2150,2150,2150,0
20241024,191700,161447755,2150,2150,2150,2150,0
20241024,191600,161447755,2150,2150,2150,2150,0
20241024,191500,161447755,2150,2150,2150,2150,0
20241024,191400,161447755,2150,2150,2150,2150,0
20241024,191300,161447755,2150,2150,2150,2150,0
20241024,191200,161447755,2150,2150,2150,2150,0
20241024,191100,161447755,2150,2150,2150,2150,0
20241024,191000,161447755,2150,2150,2150,2150,0
20241024,190900,161447755,2150,2150,2150,2150,0
20241024,190800,161447755,2150,2150,2150,2150,0
20241024,190700,161447755,2150,2150,2150,2150,0
20241024,190600,161447755,2150,2150,2150,2150,0
20241024,190500,161447755,2150,2150,2150,2150,0
20241024,190400,161447755,2150,2150,2150,2150,0
20241024,190300,161447755,2150,2150,2150,2150,0
20241024,190200,161447755,2150,2150,2150,2150,0
20241024,190100,161447755,2150,2150,2150,2150,0
20241024,190000,161447755,2150,2150,2150,2150,0
20241024,185900,161447755,2150,2150,2150,2150,0
20241024,185800,161447755,2150,2150,2150,2150,0
20241024,185700,161447755,2150,2150,2150,2150,796
20241024,185600,161447755,2150,2150,2150,2150,0
20241024,185500,161447755,2150,2150,2150,2150,0
20241024,185400,161447755,2150,2150,2150,2150,0
20241024,185300,161447755,2150,2150,2150,2150,0
20241024,185200,161447755,2150,2150,2150,2150,0
20241024,185100,161447755,2150,2150,2150,2150,0
20241024,185000,161447755,2150,2150,2150,2150,0
20241024,184900,161447755,2150,2150,2150,2150,0
20241024,184800,161447755,2150,2150,2150,2150,0
20241024,184700,161447755,2150,2150,2150,2150,0
20241024,184600,161447755,2150,2150,2150,2150,0
20241024,184500,161447755,2150,2150,2150,2150,0
20241024,184400,161447755,2150,2150,2150,2150,0
20241024,184300,161447755,2150,2150,2150,2150,0
20241024,184200,161447755,2150,2150,2150,2150,0
20241024,184100,161447755,2150,2150,2150,2150,0
20241024,184000,161447755,2150,2150,2150,2150,0
20241024,183900,161447755,2150,2150,2150,2150,0
20241024,183800,161447755,2150,2150,2150,2150,0
20241024,183700,161447755,2150,2150,2150,2150,0
20241024,183600,161447755,2150,2150,2150,2150,0
20241024,183500,161447755,2150,2150,2150,2150,0
20241024,183400,161447755,2150,2150,2150,2150,0
20241024,183300,161447755,2150,2150,2150,2150,0
20241024,183200,161447755,2150,2150,2150,2150,0
20241024,183100,161447755,2150,2150,2150,2150,0
20241024,183000,161447755,2150,2150,2150,2150,0
20241024,182900,161447755,2150,2150,2150,2150,0
20241024,182800,161447755,2150,2150,2150,2150,0
20241024,182700,161447755,2150,2150,2150,2150,796
20241024,182600,161447755,2150,2150,2150,2150,0
20241024,182500,161447755,2150,2150,2150,2150,0
20241024,182400,161447755,2150,2150,2150,2150,0
20241024,182300,161447755,2150,2150,2150,2150,0
20241024,182200,161447755,2150,2150,2150,2150,0
20241024,182100,161447755,2150,2150,2150,2150,0
20241024,182000,161447755,2150,2150,2150,2150,0
20241024,181900,161447755,2150,2150,2150,2150,0
20241024,181800,161447755,2150,2150,2150,2150,0
20241024,181700,161447755,2150,2150,2150,2150,0
20241024,181600,161447755,2150,2150,2150,2150,0
20241024,181500,161447755,2150,2150,2150,2150,0
20241024,181400,161447755,2150,2150,2150,2150,0
20241024,181300,161447755,2150,2150,2150,2150,0
20241024,181200,161447755,2150,2150,2150,2150,0
20241024,181100,161447755,2150,2150,2150,2150,0
20241024,181000,161447755,2150,2150,2150,2150,0
20241024,180900,161447755,2150,2150,2150,2150,0
20241024,180800,161447755,2150,2150,2150,2150,0
20241024,180700,161447755,2150,2150,2150,2150,0
20241024,180600,161447755,2150,2150,2150,2150,0
20241024,180500,161447755,2150,2150,2150,2150,0
20241024,180400,161447755,2150,2150,2150,2150,0
20241024,180300,161447755,2150,2150,2150,2150,0
20241024,180200,161447755,2150,2150,2150,2150,0
20241024,180100,161447755,2150,2150,2150,2150,0
20241024,180000,161447755,2150,2150,2150,2150,0
20241024,175900,161447755,2150,2150,2150,2150,0
20241024,175800,161447755,2150,2150,2150,2150,0
20241024,175700,161447755,2150,2150,2150,2150,796
20241024,175600,161447755,2150,2150,2150,2150,0
20241024,175500,161447755,2150,2150,2150,2150,0
20241024,175400,161447755,2150,2150,2150,2150,0
20241024,175300,161447755,2150,2150,2150,2150,0
20241024,175200,161447755,2150,2150,2150,2150,0
20241024,175100,161447755,2150,2150,2150,2150,0
20241024,175000,161447755,2150,2150,2150,2150,0
20241024,174900,161447755,2150,2150,2150,2150,0
20241024,174800,161447755,2150,2150,2150,2150,0
20241024,174700,161447755,2150,2150,2150,2150,0
20241024,174600,161447755,2150,2150,2150,2150,0
20241024,174500,161447755,2150,2150,2150,2150,0
20241024,174400,161447755,2150,2150,2150,2150,0
20241024,174300,161447755,2150,2150,2150,2150,0
20241024,174200,161447755,2150,2150,2150,2150,0
20241024,174100,161447755,2150,2150,2150,2150,0
20241024,174000,161447755,2150,2150,2150,2150,0
20241024,173900,161447755,2150,2150,2150,2150,0
20241024,173800,161447755,2150,2150,2150,2150,0
20241024,173700,161447755,2150,2150,2150,2150,0
20241024,173600,161447755,2150,2150,2150,2150,0
20241024,173500,161447755,2150,2150,2150,2150,0
20241024,173400,161447755,2150,2150,2150,2150,0
20241024,173300,161447755,2150,2150,2150,2150,0
20241024,173200,161447755,2150,2150,2150,2150,0
20241024,173100,161447755,2150,2150,2150,2150,0
20241024,173000,161447755,2150,2150,2150,2150,0
20241024,172900,161447755,2150,2150,2150,2150,0
20241024,172800,161447755,2150,2150,2150,2150,0
20241024,172700,161447755,2150,2150,2150,2150,796
20241024,172600,161447755,2150,2150,2150,2150,0
20241024,172500,161447755,2150,2150,2150,2150,0
20241024,172400,161447755,2150,2150,2150,2150,0
20241024,172300,161447755,2150,2150,2150,2150,0
20241024,172200,161447755,2150,2150,2150,2150,0
20241024,172100,161447755,2150,2150,2150,2150,0
20241024,172000,161447755,2150,2150,2150,2150,0
20241024,171900,161447755,2150,2150,2150,2150,0
20241024,171800,161447755,2150,2150,2150,2150,0
20241024,171700,161447755,2150,2150,2150,2150,0
20241024,171600,161447755,2150,2150,2150,2150,0
20241024,171500,161447755,2150,2150,2150,2150,0
20241024,171400,161447755,2150,2150,2150,2150,0
20241024,171300,161447755,2150,2150,2150,2150,0
20241024,171200,161447755,2150,2150,2150,2150,0
20241024,171100,161447755,2150,2150,2150,2150,0
20241024,171000,161447755,2150,2150,2150,2150,0
20241024,170900,161447755,2150,2150,2150,2150,0
20241024,170800,161447755,2150,2150,2150,2150,0
20241024,170700,161447755,2150,2150,2150,2150,0
20241024,170600,161447755,2150,2150,2150,2150,0
20241024,170500,161447755,2150,2150,2150,2150,0
20241024,170400,161447755,2150,2150,2150,2150,0
20241024,170300,161447755,2150,2150,2150,2150,0
20241024,170200,161447755,2150,2150,2150,2150,0
20241024,170100,161447755,2150,2150,2150,2150,0
20241024,170000,161447755,2150,2150,2150,2150,0
20241024,165900,161447755,2150,2150,2150,2150,0
20241024,165800,161447755,2150,2150,2150,2150,0
20241024,165700,161447755,2150,2150,2150,2150,796
20241024,165600,161447755,2150,2150,2150,2150,0
20241024,165500,161447755,2150,2150,2150,2150,0
20241024,165400,161447755,2150,2150,2150,2150,0
20241024,165300,161447755,2150,2150,2150,2150,0
20241024,165200,161447755,2150,2150,2150,2150,0
20241024,165100,161447755,2150,2150,2150,2150,0
20241024,165000,161447755,2150,2150,2150,2150,0
20241024,164900,161447755,2150,2150,2150,2150,0
20241024,164800,161447755,2150,2150,2150,2150,0
20241024,164700,161447755,2150,2150,2150,2150,0
20241024,164600,161447755,2150,2150,2150,2150,0
20241024,164500,161447755,2150,2150,2150,2150,0
20241024,164400,161447755,2150,2150,2150,2150,0
20241024,164300,161447755,2150,2150,2150,2150,0
20241024,164200,161447755,2150,2150,2150,2150,0
20241024,164100,161447755,2150,2150,2150,2150,0
20241024,164000,161447755,2150,2150,2150,2150,0
20241024,163900,161447755,2150,2150,2150,2150,0
20241024,163800,161447755,2150,2150,2150,2150,0
20241024,163700,161447755,2150,2150,2150,2150,0
20241024,163600,161447755,2150,2150,2150,2150,0
20241024,163500,161447755,2150,2150,2150,2150,0
20241024,163400,161447755,2150,2150,2150,2150,0
20241024,163300,161447755,2150,2150,2150,2150,0
20241024,163200,161447755,2150,2150,2150,2150,0
20241024,163100,161447755,2150,2150,2150,2150,0
20241024,163000,161447755,2150,2150,2150,2150,0
20241024,162900,161447755,2150,2150,2150,2150,0
20241024,162800,161447755,2150,2150,2150,2150,0
20241024,162700,161447755,2150,2150,2150,2150,796
20241024,162600,161447755,2150,2150,2150,2150,0
20241024,162500,161447755,2150,2150,2150,2150,0
20241024,162400,161447755,2150,2150,2150,2150,0
20241024,162300,161447755,2150,2150,2150,2150,0
20241024,162200,161447755,2150,2150,2150,2150,0
20241024,162100,161447755,2150,2150,2150,2150,0
20241024,162000,161447755,2150,2150,2150,2150,0
20241024,161900,161447755,2150,2150,2150,2150,0
20241024,161800,161447755,2150,2150,2150,2150,0
20241024,161700,161447755,2150,2150,2150,2150,0
20241024,161600,161447755,2150,2150,2150,2150,0
20241024,161500,161447755,2150,2150,2150,2150,0
20241024,161400,161447755,2150,2150,2150,2150,0
20241024,161300,161447755,2150,2150,2150,2150,0
20241024,161200,161447755,2150,2150,2150,2150,0
20241024,161100,161447755,2150,2150,2150,2150,0
20241024,161000,161447755,2150,2150,2150,2150,0
20241024,160900,161447755,2150,2150,2150,2150,0
20241024,160800,161447755,2150,2150,2150,2150,0
20241024,160700,161447755,2150,2150,2150,2150,0
20241024,160600,161447755,2150,2150,2150,2150,0
20241024,160500,161447755,2150,2150,2150,2150,0
20241024,160400,161447755,2150,2150,2150,2150,0
20241024,160300,161447755,2150,2150,2150,2150,0
20241024,160200,161447755,2150,2150,2150,2150,0
20241024,160100,161447755,2150,2150,2150,2150,0
20241024,160000,161447755,2150,2150,2150,2150,0
20241024,155900,161447755,2150,2150,2150,2150,0
20241024,155800,161447755,2150,2150,2150,2150,0
20241024,155700,161447755,2150,2150,2150,2150,796
20241024,155600,161447755,2150,2150,2150,2150,0
20241024,155500,161447755,2150,2150,2150,2150,0
20241024,155400,161447755,2150,2150,2150,2150,0
20241024,155300,161447755,2150,2150,2150,2150,0
20241024,155200,161447755,2150,2150,2150,2150,0
20241024,155100,161447755,2150,2150,2150,2150,0
20241024,155000,161447755,2150,2150,2150,2150,0
20241024,154900,161447755,2150,2150,2150,2150,0
20241024,154800,161447755,2150,2150,2150,2150,0
20241024,154700,161447755,2150,2150,2150,2150,0
20241024,154600,161447755,2150,2150,2150,2150,0
20241024,154500,161447755,2150,2150,2150,2150,0
20241024,154400,161447755,2150,2150,2150,2150,0
20241024,154300,161447755,2150,2150,2150,2150,0
20241024,154200,161447755,2150,2150,2150,2150,0
20241024,154100,161447755,2150,2150,2150,2150,0
20241024,154000,161447755,2150,2150,2150,2150,0
20241024,153900,161447755,2150,2150,2150,2150,0
20241024,153800,161447755,2150,2150,2150,2150,0
20241024,153700,161447755,2150,2150,2150,2150,0
20241024,153600,161447755,2150,2150,2150,2150,0
20241024,153500,161447755,2150,2150,2150,2150,0
20241024,153400,161447755,2150,2150,2150,2150,0
20241024,153300,161447755,2150,2150,2150,2150,0
20241024,153200,161447755,2150,2150,2150,2150,0
20241024,153100,161447755,2150,2150,2150,2150,0
20241024,153000,161447755,2150,2150,2150,2150,796
20241024,152900,159736355,2155,2155,2155,2155,0
20241024,152800,159736355,2155,2155,2155,2155,0
20241024,152700,159736355,2155,2155,2155,2155,0
20241024,152600,159736355,2155,2155,2155,2155,0
20241024,152500,159736355,2155,2155,2155,2155,0
20241024,152400,159736355,2155,2155,2155,2155,0
20241024,152300,159736355,2155,2155,2155,2155,0
20241024,152200,159736355,2155,2155,2155,2155,0
20241024,152100,159736355,2155,2155,2155,2155,0
20241024,152000,159736355,2155,2155,2155,2155,0
20241024,151900,159736355,2155,2155,2155,2155,0
20241024,151800,159736355,2155,2155,2155,2155,0
20241024,151700,159736355,2155,2155,2155,2155,0
20241024,151600,159736355,2155,2155,2155,2155,0
20241024,151500,159736355,2155,2150,2155,2150,54
20241024,151400,159620245,2155,2155,2155,2155,0
20241024,151300,159620245,2155,2155,2155,2155,0
20241024,151200,159620245,2155,2155,2155,2155,20
20241024,151100,159577145,2155,2155,2155,2155,0
20241024,151000,159577145,2155,2145,2155,2145,30
20241024,150900,159512725,2155,2155,2155,2155,0
20241024,150800,159512725,2155,2155,2155,2155,10
20241024,150700,159491175,2155,2155,2155,2155,39
20241024,150600,159407130,2155,2155,2155,2155,0
20241024,150500,159407130,2155,2155,2155,2155,0
20241024,150400,159407130,2155,2155,2155,2155,4
20241024,150300,159398510,2150,2150,2150,2150,20
20241024,150200,159355510,2150,2150,2150,2150,0
20241024,150100,159355510,2150,2155,2155,2150,1003
20241024,150000,157199045,2160,2160,2160,2140,13
20241024,145900,157171005,2155,2140,2155,2140,689
20241024,145800,155687345,2140,2145,2145,2140,1000
20241024,145700,153546850,2140,2140,2140,2140,0
20241024,145600,153546850,2140,2140,2140,2140,0
20241024,145500,153546850,2140,2140,2140,2140,0
20241024,145400,153546850,2140,2140,2140,2140,0
20241024,145300,153546850,2140,2140,2140,2140,500
20241024,145200,152476850,2140,2140,2140,2140,0
20241024,145100,152476850,2140,2140,2140,2140,0
20241024,145000,152476850,2140,2140,2140,2140,75
20241024,144900,152316350,2135,2135,2135,2135,0
20241024,144800,152316350,2135,2135,2135,2135,0
20241024,144700,152316350,2135,2135,2135,2135,0
20241024,144600,152316350,2135,2135,2135,2135,0
20241024,144500,152316350,2135,2135,2135,2135,0
20241024,144400,152316350,2135,2135,2135,2135,0
20241024,144300,152316350,2135,2135,2135,2135,1
20241024,144200,152314215,2135,2135,2135,2135,0
20241024,144100,152314215,2135,2135,2135,2135,0
20241024,144000,152314215,2135,2135,2135,2135,11
20241024,143900,152290730,2135,2135,2135,2135,485
20241024,143800,151255255,2135,2135,2135,2135,0
20241024,143700,151255255,2135,2135,2135,2135,0
20241024,143600,151255255,2135,2135,2135,2135,0
20241024,143500,151255255,2135,2135,2135,2135,46
20241024,143400,151157045,2140,2140,2140,2135,2536
20241024,143300,145736185,2130,2130,2130,2130,0
20241024,143200,145736185,2130,2130,2130,2130,0
20241024,143100,145736185,2130,2140,2140,2130,7436
20241024,143000,129835985,2140,2140,2140,2140,0
20241024,142900,129835985,2140,2140,2140,2140,300
20241024,142800,129193985,2150,2150,2150,2150,0
20241024,142700,129193985,2150,2150,2150,2150,0
20241024,142600,129193985,2150,2150,2150,2150,0
20241024,142500,129193985,2150,2150,2150,2150,566
20241024,142400,127977085,2145,2145,2145,2145,1215
20241024,142300,125370910,2145,2145,2145,2145,0
20241024,142200,125370910,2145,2145,2145,2145,0
20241024,142100,125370910,2145,2145,2145,2145,0
20241024,142000,125370910,2145,2145,2145,2145,10
20241024,141900,125349460,2145,2140,2145,2140,65
20241024,141800,125210135,2140,2140,2140,2140,1216
20241024,141700,122607895,2145,2145,2145,2145,581
20241024,141600,121361650,2130,2140,2140,2130,2848
20241024,141500,115275995,2140,2140,2140,2140,0
20241024,141400,115275995,2140,2140,2140,2140,1063
20241024,141300,113001175,2140,2140,2140,2140,0
20241024,141200,113001175,2140,2140,2140,2140,0
20241024,141100,113001175,2140,2140,2140,2140,50
20241024,141000,112894175,2145,2145,2145,2145,0
20241024,140900,112894175,2145,2145,2145,2145,0
20241024,140800,112894175,2145,2145,2145,2145,0
20241024,140700,112894175,2145,2145,2145,2145,0
20241024,140600,112894175,2145,2145,2145,2145,0
20241024,140500,112894175,2145,2145,2145,2145,0
20241024,140400,112894175,2145,2145,2145,2145,0
20241024,140300,112894175,2145,2145,2145,2145,0
20241024,140200,112894175,2145,2145,2145,2145,0
20241024,140100,112894175,2145,2145,2145,2145,0
20241024,140000,112894175,2145,2145,2145,2145,0
20241024,135900,112894175,2145,2145,2145,2145,0
20241024,135800,112894175,2145,2145,2145,2145,424
20241024,135700,111984695,2145,2145,2145,2145,254
20241024,135600,111439865,2140,2140,2140,2140,0
20241024,135500,111439865,2140,2140,2140,2140,0
20241024,135400,111439865,2140,2140,2140,2140,0
20241024,135300,111439865,2140,2140,2140,2140,46
20241024,135200,111341425,2140,2140,2140,2140,0
20241024,135100,111341425,2140,2140,2140,2140,0
20241024,135000,111341425,2140,2140,2140,2140,0
20241024,134900,111341425,2140,2140,2140,2140,0
20241024,134800,111341425,2140,2140,2140,2140,0
20241024,134700,111341425,2140,2140,2140,2140,0
20241024,134600,111341425,2140,2140,2140,2140,113
20241024,134500,111099605,2140,2140,2140,2140,0
20241024,134400,111099605,2140,2140,2140,2140,0
20241024,134300,111099605,2140,2140,2140,2140,0
20241024,134200,111099605,2140,2140,2140,2140,0
20241024,134100,111099605,2140,2140,2140,2140,0
20241024,134000,111099605,2140,2140,2140,2140,0
20241024,133900,111099605,2140,2140,2140,2140,0
20241024,133800,111099605,2140,2140,2140,2140,0
20241024,133700,111099605,2140,2140,2140,2140,0
20241024,133600,111099605,2140,2140,2140,2140,2
20241024,133500,111095325,2140,2140,2140,2140,0
20241024,133400,111095325,2140,2140,2140,2140,0
20241024,133300,111095325,2140,2140,2140,2140,0
20241024,133200,111095325,2140,2140,2140,2140,1
20241024,133100,111093185,2145,2145,2145,2145,1
20241024,133000,111091040,2145,2145,2145,2145,0
20241024,132900,111091040,2145,2145,2145,2145,0
20241024,132800,111091040,2145,2145,2145,2145,11
20241024,132700,111067445,2135,2135,2135,2135,0
20241024,132600,111067445,2135,2135,2135,2135,0
20241024,132500,111067445,2135,2135,2135,2135,0
20241024,132400,111067445,2135,2135,2135,2135,0
20241024,132300,111067445,2135,2135,2135,2135,820
20241024,132200,109316745,2140,2140,2140,2140,0
20241024,132100,109316745,2140,2140,2140,2140,62
20241024,132000,109184065,2145,2145,2145,2145,0
20241024,131900,109184065,2145,2145,2145,2145,0
20241024,131800,109184065,2145,2145,2145,2145,0
20241024,131700,109184065,2145,2145,2145,2145,0
20241024,131600,109184065,2145,2145,2145,2145,0
20241024,131500,109184065,2145,2145,2145,2145,0
20241024,131400,109184065,2145,2145,2145,2145,0
20241024,131300,109184065,2145,2145,2145,2145,0
20241024,131200,109184065,2145,2145,2145,2145,0
20241024,131100,109184065,2145,2145,2145,2145,0
20241024,131000,109184065,2145,2145,2145,2145,0
20241024,130900,109184065,2145,2145,2145,2145,68
20241024,130800,109038205,2140,2140,2140,2140,0
20241024,130700,109038205,2140,2140,2140,2140,0
20241024,130600,109038205,2140,2140,2140,2140,200
20241024,130500,108610205,2140,2140,2140,2140,0
20241024,130400,108610205,2140,2140,2140,2140,0
20241024,130300,108610205,2140,2140,2140,2140,20
20241024,130200,108567405,2140,2140,2140,2140,0
20241024,130100,108567405,2140,2140,2140,2140,545
20241024,130000,107401105,2140,2140,2140,2140,0
20241024,125900,107401105,2140,2140,2140,2140,0
20241024,125800,107401105,2140,2140,2140,2140,0
20241024,125700,107401105,2140,2140,2140,2140,397
20241024,125600,106551525,2130,2130,2130,2130,0
20241024,125500,106551525,2130,2130,2130,2130,0
20241024,125400,106551525,2130,2130,2130,2130,0
20241024,125300,106551525,2130,2130,2130,2130,0
20241024,125200,106551525,2130,2130,2130,2130,0
20241024,125100,106551525,2130,2130,2130,2130,0
20241024,125000,106551525,2130,2140,2140,2130,2195
20241024,124900,101856460,2150,2150,2150,2150,0
20241024,124800,101856460,2150,2150,2150,2150,0
20241024,124700,101856460,2150,2150,2150,2150,0
20241024,124600,101856460,2150,2150,2150,2150,0
20241024,124500,101856460,2150,2150,2150,2150,0
20241024,124400,101856460,2150,2150,2150,2150,0
20241024,124300,101856460,2150,2150,2150,2150,1
20241024,124200,101854310,2145,2145,2145,2145,0
20241024,124100,101854310,2145,2145,2145,2145,0
20241024,124000,101854310,2145,2145,2145,2145,0
20241024,123900,101854310,2145,2145,2145,2145,0
20241024,123800,101854310,2145,2145,2145,2145,0
20241024,123700,101854310,2145,2145,2145,2145,100
20241024,123600,101639810,2150,2150,2150,2150,0
20241024,123500,101639810,2150,2150,2150,2150,6
20241024,123400,101626910,2140,2140,2140,2140,0
20241024,123300,101626910,2140,2150,2150,2140,20
20241024,123200,101584060,2150,2145,2150,2145,230
20241024,123100,101089735,2150,2150,2150,2150,0
20241024,123000,101089735,2150,2150,2150,2150,0
20241024,122900,101089735,2150,2150,2150,2150,0
20241024,122800,101089735,2150,2150,2150,2150,0
20241024,122700,101089735,2150,2150,2150,2150,0
20241024,122600,101089735,2150,2150,2150,2150,0
20241024,122500,101089735,2150,2150,2150,2150,1
20241024,122400,101087585,2140,2140,2140,2140,17
20241024,122300,101051205,2150,2150,2150,2150,0
20241024,122200,101051205,2150,2150,2150,2150,0
20241024,122100,101051205,2150,2150,2150,2150,0
20241024,122000,101051205,2150,2150,2150,2150,0
20241024,121900,101051205,2150,2150,2150,2150,0
20241024,121800,101051205,2150,2150,2150,2150,0
20241024,121700,101051205,2150,2150,2150,2150,0
20241024,121600,101051205,2150,2150,2150,2150,0
20241024,121500,101051205,2150,2150,2150,2150,0
20241024,121400,101051205,2150,2150,2150,2150,0
20241024,121300,101051205,2150,2150,2150,2150,0
20241024,121200,101051205,2150,2150,2150,2150,0
20241024,121100,101051205,2150,2150,2150,2150,0
20241024,121000,101051205,2150,2150,2150,2150,1
20241024,120900,101049055,2145,2145,2145,2145,0
20241024,120800,101049055,2145,2145,2145,2145,12
20241024,120700,101023315,2150,2150,2150,2150,0
20241024,120600,101023315,2150,2150,2150,2150,0
20241024,120500,101023315,2150,2150,2150,2150,10
20241024,120400,101001815,2150,2150,2150,2150,0
20241024,120300,101001815,2150,2150,2150,2150,0
20241024,120200,101001815,2150,2150,2150,2150,0
20241024,120100,101001815,2150,2150,2150,2150,0
20241024,120000,101001815,2150,2150,2150,2150,0
20241024,115900,101001815,2150,2150,2150,2150,0
20241024,115800,101001815,2150,2150,2150,2150,0
20241024,115700,101001815,2150,2150,2150,2150,0
20241024,115600,101001815,2150,2150,2150,2150,0
20241024,115500,101001815,2150,2145,2150,2140,472
20241024,115400,99990285,2150,2150,2150,2150,0
20241024,115300,99990285,2150,2150,2150,2150,929
20241024,115200,97992935,2150,2150,2150,2150,0
20241024,115100,97992935,2150,2150,2150,2150,0
20241024,115000,97992935,2150,2150,2150,2150,0
20241024,114900,97992935,2150,2150,2150,2150,0
20241024,114800,97992935,2150,2150,2150,2150,325
20241024,114700,97294185,2155,2155,2155,2155,0
20241024,114600,97294185,2155,2155,2155,2155,0
20241024,114500,97294185,2155,2155,2155,2155,0
20241024,114400,97294185,2155,2155,2155,2155,1
20241024,114300,97292030,2155,2155,2155,2155,0
20241024,114200,97292030,2155,2155,2155,2155,1059
20241024,114100,95009885,2155,2165,2165,2155,16
20241024,114000,94975305,2165,2165,2165,2165,0
20241024,113900,94975305,2165,2165,2165,2165,0
20241024,113800,94975305,2165,2165,2165,2165,1
20241024,113700,94973140,2165,2165,2165,2165,20
20241024,113600,94929840,2155,2155,2155,2155,20
20241024,113500,94886740,2155,2155,2155,2155,0
20241024,113400,94886740,2155,2155,2155,2155,405
20241024,113300,94013965,2165,2155,2165,2155,657
20241024,113200,92596770,2155,2155,2155,2155,0
20241024,113100,92596770,2155,2155,2155,2155,0
20241024,113000,92596770,2155,2155,2155,2155,21
20241024,112900,92551515,2155,2155,2155,2155,2
20241024,112800,92547205,2155,2155,2155,2155,474
20241024,112700,91525735,2155,2155,2155,2155,44
20241024,112600,91430915,2155,2155,2155,2155,0
20241024,112500,91430915,2155,2155,2155,2155,967
20241024,112400,89347030,2150,2150,2150,2150,21
20241024,112300,89301880,2145,2150,2150,2145,11
20241024,112200,89278280,2150,2150,2150,2150,45
20241024,112100,89181530,2145,2145,2145,2145,0
20241024,112000,89181530,2145,2145,2145,2145,9
20241024,111900,89162225,2155,2145,2155,2145,612
20241024,111800,87847125,2140,2140,2140,2140,25
20241024,111700,87793625,2150,2150,2150,2150,0
20241024,111600,87793625,2150,2150,2150,2150,1
20241024,111500,87791475,2145,2140,2145,2140,11
20241024,111400,87767930,2150,2150,2150,2150,0
20241024,111300,87767930,2150,2150,2150,2150,9
20241024,111200,87748580,2150,2150,2150,2150,0
20241024,111100,87748580,2150,2150,2150,2150,0
20241024,111000,87748580,2150,2150,2150,2150,311
20241024,110900,87079930,2150,2150,2150,2150,0
20241024,110800,87079930,2150,2150,2150,2150,0
20241024,110700,87079930,2150,2150,2150,2150,1
20241024,110600,87077780,2145,2145,2145,2145,37
20241024,110500,86998415,2140,2140,2140,2140,0
20241024,110400,86998415,2140,2140,2140,2140,1001
20241024,110300,84856275,2145,2145,2145,2145,2
20241024,110200,84851985,2145,2145,2145,2145,20
20241024,110100,84809085,2145,2140,2145,2140,17
20241024,110000,84772700,2140,2140,2140,2140,0
20241024,105900,84772700,2140,2140,2140,2140,0
20241024,105800,84772700,2140,2140,2140,2140,48
20241024,105700,84669980,2145,2145,2145,2145,0
20241024,105600,84669980,2145,2145,2145,2145,13
20241024,105500,84642095,2145,2145,2145,2145,0
20241024,105400,84642095,2145,2145,2145,2145,10
20241024,105300,84620645,2145,2145,2145,2145,0
20241024,105200,84620645,2145,2145,2145,2145,0
20241024,105100,84620645,2145,2145,2145,2145,0
20241024,105000,84620645,2145,2145,2145,2145,0
20241024,104900,84620645,2145,2145,2145,2145,0
20241024,104800,84620645,2145,2145,2145,2145,1
20241024,104700,84618500,2140,2140,2140,2140,5
20241024,104600,84607800,2145,2140,2145,2140,490
20241024,104500,83559195,2145,2145,2145,2145,0
20241024,104400,83559195,2145,2145,2145,2145,0
20241024,104300,83559195,2145,2145,2145,2145,0
20241024,104200,83559195,2145,2145,2145,2145,0
20241024,104100,83559195,2145,2145,2145,2145,0
20241024,104000,83559195,2145,2145,2145,2145,0
20241024,103900,83559195,2145,2145,2145,2145,1
20241024,103800,83557050,2140,2140,2145,2140,1032
20241024,103700,81348565,2145,2145,2145,2140,502
20241024,103600,80271790,2145,2145,2145,2145,0
20241024,103500,80271790,2145,2140,2145,2140,52
20241024,103400,80160500,2145,2145,2145,2145,0
20241024,103300,80160500,2145,2140,2145,2140,1238
20241024,103200,77511175,2140,2140,2145,2140,990
20241024,103100,75392570,2135,2135,2135,2130,988
20241024,103000,73283195,2140,2140,2140,2140,15
20241024,102900,73251095,2145,2145,2145,2145,0
20241024,102800,73251095,2145,2145,2145,2145,50
20241024,102700,73143845,2145,2145,2145,2145,0
20241024,102600,73143845,2145,2145,2145,2135,14
20241024,102500,73113865,2145,2145,2145,2145,0
20241024,102400,73113865,2145,2140,2145,2140,6
20241024,102300,73101020,2145,2145,2145,2145,0
20241024,102200,73101020,2145,2145,2145,2145,0
20241024,102100,73101020,2145,2145,2145,2145,0
20241024,102000,73101020,2145,2145,2145,2140,7
20241024,101900,73086030,2140,2140,2140,2140,1
20241024,101800,73083890,2145,2145,2145,2145,1
20241024,101700,73081745,2135,2135,2135,2135,10
20241024,101600,73060395,2145,2145,2145,2145,1
20241024,101500,73058250,2145,2145,2145,2145,10
20241024,101400,73036800,2145,2145,2145,2145,2
20241024,101300,73032510,2145,2145,2145,2145,0
20241024,101200,73032510,2145,2145,2145,2145,0
20241024,101100,73032510,2145,2140,2145,2140,18
20241024,101000,72993985,2150,2150,2150,2150,0
20241024,100900,72993985,2150,2150,2150,2150,0
20241024,100800,72993985,2150,2150,2150,2150,0
20241024,100700,72993985,2150,2150,2150,2150,0
20241024,100600,72993985,2150,2150,2150,2150,1
20241024,100500,72991835,2150,2150,2150,2135,11
20241024,100400,72968305,2150,2150,2150,2150,2
20241024,100300,72964005,2135,2135,2135,2135,10
20241024,100200,72942655,2150,2150,2150,2135,15
20241024,100100,72910555,2150,2140,2150,2140,1041
20241024,100000,70682585,2155,2150,2155,2150,19
20241024,095900,70641730,2150,2145,2150,2145,13
20241024,095800,70613785,2150,2140,2150,2140,582
20241024,095700,69364090,2130,2135,2135,2130,2041
20241024,095600,65013345,2135,2135,2135,2135,5
20241024,095500,65002670,2150,2150,2150,2135,33
20241024,095400,64931870,2145,2145,2145,2145,1
20241024,095300,64929725,2150,2150,2150,2150,0
20241024,095200,64929725,2150,2150,2150,2150,85
20241024,095100,64746975,2150,2150,2150,2150,0
20241024,095000,64746975,2150,2150,2150,2150,0
20241024,094900,64746975,2150,2150,2150,2150,1
20241024,094800,64744825,2145,2145,2145,2145,3
20241024,094700,64738390,2145,2145,2145,2145,0
20241024,094600,64738390,2145,2145,2145,2135,31
20241024,094500,64671995,2150,2150,2150,2150,0
20241024,094400,64671995,2150,2145,2150,2145,1181
20241024,094300,62138745,2145,2145,2145,2145,499
20241024,094200,61068390,2145,2140,2145,2140,3486
20241024,094100,53595410,2135,2140,2140,2135,18
20241024,094000,53556920,2130,2130,2130,2130,0
20241024,093900,53556920,2130,2130,2130,2130,60
20241024,093800,53429120,2140,2140,2140,2140,2
20241024,093700,53424840,2130,2130,2130,2130,210
20241024,093600,52977540,2145,2145,2145,2140,3
20241024,093500,52971110,2145,2145,2145,2145,0
20241024,093400,52971110,2145,2145,2145,2145,0
20241024,093300,52971110,2145,2140,2145,2130,859
20241024,093200,51137195,2140,2140,2140,2140,500
20241024,093100,50067195,2145,2130,2145,2130,1004
20241024,093000,47928645,2135,2135,2135,2135,157
20241024,092900,47593450,2145,2145,2145,2145,0
20241024,092800,47593450,2145,2145,2145,2145,1
20241024,092700,47591305,2145,2145,2145,2145,0
20241024,092600,47591305,2145,2145,2145,2145,0
20241024,092500,47591305,2145,2145,2145,2145,50
20241024,092400,47484055,2145,2135,2145,2135,102
20241024,092300,47266265,2135,2135,2135,2135,0
20241024,092200,47266265,2135,2135,2135,2135,455
20241024,092100,46294840,2130,2140,2160,2130,448
20241024,092000,45338655,2145,2145,2145,2145,2
20241024,091900,45334365,2140,2140,2140,2140,10
20241024,091800,45312965,2135,2135,2135,2135,200
20241024,091700,44885965,2140,2140,2140,2140,491
20241024,091600,43835225,2140,2140,2140,2140,1
20241024,091500,43833085,2140,2140,2140,2140,1667
20241024,091400,40265705,2140,2140,2140,2140,2
20241024,091300,40261425,2125,2140,2140,2125,2542
20241024,091200,34847165,2145,2140,2145,2140,52
20241024,091100,34735875,2145,2145,2145,2145,1
20241024,091000,34733730,2145,2145,2145,2145,11
20241024,090900,34710135,2145,2150,2150,2140,1928
20241024,090800,30577430,2170,2170,2170,2170,0
20241024,090700,30577430,2170,2150,2170,2140,211
20241024,090600,30123805,2140,2145,2150,2140,1096
20241024,090500,27767890,2140,2140,2140,2140,2655
20241024,090400,22086190,2140,2140,2140,2140,1000
20241024,090300,19946190,2140,2145,2145,2140,1106
20241024,090200,17579325,2145,2145,2145,2135,104
20241024,090100,17357245,2150,2125,2150,2110,4675
20241024,090000,7399735,2110,2095,2130,2095,3526