KissMeData/438220/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213800,353285880,2645,2645,2645,2645,3468
20241024,213700,353285880,2645,2645,2645,2645,0
20241024,213600,353285880,2645,2645,2645,2645,0
20241024,213500,353285880,2645,2645,2645,2645,0
20241024,213400,353285880,2645,2645,2645,2645,0
20241024,213300,353285880,2645,2645,2645,2645,0
20241024,213200,353285880,2645,2645,2645,2645,0
20241024,213100,353285880,2645,2645,2645,2645,0
20241024,213000,353285880,2645,2645,2645,2645,0
20241024,212900,353285880,2645,2645,2645,2645,0
20241024,212800,353285880,2645,2645,2645,2645,0
20241024,212700,353285880,2645,2645,2645,2645,0
20241024,212600,353285880,2645,2645,2645,2645,0
20241024,212500,353285880,2645,2645,2645,2645,0
20241024,212400,353285880,2645,2645,2645,2645,0
20241024,212300,353285880,2645,2645,2645,2645,0
20241024,212200,353285880,2645,2645,2645,2645,0
20241024,212100,353285880,2645,2645,2645,2645,0
20241024,212000,353285880,2645,2645,2645,2645,0
20241024,211900,353285880,2645,2645,2645,2645,0
20241024,211800,353285880,2645,2645,2645,2645,0
20241024,211700,353285880,2645,2645,2645,2645,0
20241024,211600,353285880,2645,2645,2645,2645,0
20241024,211500,353285880,2645,2645,2645,2645,0
20241024,211400,353285880,2645,2645,2645,2645,0
20241024,211300,353285880,2645,2645,2645,2645,0
20241024,211200,353285880,2645,2645,2645,2645,0
20241024,211100,353285880,2645,2645,2645,2645,0
20241024,211000,353285880,2645,2645,2645,2645,0
20241024,210900,353285880,2645,2645,2645,2645,0
20241024,210800,353285880,2645,2645,2645,2645,3468
20241024,210700,353285880,2645,2645,2645,2645,0
20241024,210600,353285880,2645,2645,2645,2645,0
20241024,210500,353285880,2645,2645,2645,2645,0
20241024,210400,353285880,2645,2645,2645,2645,0
20241024,210300,353285880,2645,2645,2645,2645,0
20241024,210200,353285880,2645,2645,2645,2645,0
20241024,210100,353285880,2645,2645,2645,2645,0
20241024,210000,353285880,2645,2645,2645,2645,0
20241024,205900,353285880,2645,2645,2645,2645,0
20241024,205800,353285880,2645,2645,2645,2645,0
20241024,205700,353285880,2645,2645,2645,2645,0
20241024,205600,353285880,2645,2645,2645,2645,0
20241024,205500,353285880,2645,2645,2645,2645,0
20241024,205400,353285880,2645,2645,2645,2645,0
20241024,205300,353285880,2645,2645,2645,2645,0
20241024,205200,353285880,2645,2645,2645,2645,0
20241024,205100,353285880,2645,2645,2645,2645,0
20241024,205000,353285880,2645,2645,2645,2645,0
20241024,204900,353285880,2645,2645,2645,2645,0
20241024,204800,353285880,2645,2645,2645,2645,0
20241024,204700,353285880,2645,2645,2645,2645,0
20241024,204600,353285880,2645,2645,2645,2645,0
20241024,204500,353285880,2645,2645,2645,2645,0
20241024,204400,353285880,2645,2645,2645,2645,0
20241024,204300,353285880,2645,2645,2645,2645,0
20241024,204200,353285880,2645,2645,2645,2645,0
20241024,204100,353285880,2645,2645,2645,2645,0
20241024,204000,353285880,2645,2645,2645,2645,0
20241024,203900,353285880,2645,2645,2645,2645,0
20241024,203800,353285880,2645,2645,2645,2645,3468
20241024,203700,353285880,2645,2645,2645,2645,0
20241024,203600,353285880,2645,2645,2645,2645,0
20241024,203500,353285880,2645,2645,2645,2645,0
20241024,203400,353285880,2645,2645,2645,2645,0
20241024,203300,353285880,2645,2645,2645,2645,0
20241024,203200,353285880,2645,2645,2645,2645,0
20241024,203100,353285880,2645,2645,2645,2645,0
20241024,203000,353285880,2645,2645,2645,2645,0
20241024,202900,353285880,2645,2645,2645,2645,0
20241024,202800,353285880,2645,2645,2645,2645,0
20241024,202700,353285880,2645,2645,2645,2645,0
20241024,202600,353285880,2645,2645,2645,2645,0
20241024,202500,353285880,2645,2645,2645,2645,0
20241024,202400,353285880,2645,2645,2645,2645,0
20241024,202300,353285880,2645,2645,2645,2645,0
20241024,202200,353285880,2645,2645,2645,2645,0
20241024,202100,353285880,2645,2645,2645,2645,0
20241024,202000,353285880,2645,2645,2645,2645,0
20241024,201900,353285880,2645,2645,2645,2645,0
20241024,201800,353285880,2645,2645,2645,2645,0
20241024,201700,353285880,2645,2645,2645,2645,0
20241024,201600,353285880,2645,2645,2645,2645,0
20241024,201500,353285880,2645,2645,2645,2645,0
20241024,201400,353285880,2645,2645,2645,2645,0
20241024,201300,353285880,2645,2645,2645,2645,0
20241024,201200,353285880,2645,2645,2645,2645,0
20241024,201100,353285880,2645,2645,2645,2645,0
20241024,201000,353285880,2645,2645,2645,2645,0
20241024,200900,353285880,2645,2645,2645,2645,0
20241024,200800,353285880,2645,2645,2645,2645,3468
20241024,200700,353285880,2645,2645,2645,2645,0
20241024,200600,353285880,2645,2645,2645,2645,0
20241024,200500,353285880,2645,2645,2645,2645,0
20241024,200400,353285880,2645,2645,2645,2645,0
20241024,200300,353285880,2645,2645,2645,2645,0
20241024,200200,353285880,2645,2645,2645,2645,0
20241024,200100,353285880,2645,2645,2645,2645,0
20241024,200000,353285880,2645,2645,2645,2645,0
20241024,195900,353285880,2645,2645,2645,2645,0
20241024,195800,353285880,2645,2645,2645,2645,0
20241024,195700,353285880,2645,2645,2645,2645,0
20241024,195600,353285880,2645,2645,2645,2645,0
20241024,195500,353285880,2645,2645,2645,2645,0
20241024,195400,353285880,2645,2645,2645,2645,0
20241024,195300,353285880,2645,2645,2645,2645,0
20241024,195200,353285880,2645,2645,2645,2645,0
20241024,195100,353285880,2645,2645,2645,2645,0
20241024,195000,353285880,2645,2645,2645,2645,0
20241024,194900,353285880,2645,2645,2645,2645,0
20241024,194800,353285880,2645,2645,2645,2645,0
20241024,194700,353285880,2645,2645,2645,2645,0
20241024,194600,353285880,2645,2645,2645,2645,0
20241024,194500,353285880,2645,2645,2645,2645,0
20241024,194400,353285880,2645,2645,2645,2645,0
20241024,194300,353285880,2645,2645,2645,2645,0
20241024,194200,353285880,2645,2645,2645,2645,0
20241024,194100,353285880,2645,2645,2645,2645,0
20241024,194000,353285880,2645,2645,2645,2645,0
20241024,193900,353285880,2645,2645,2645,2645,0
20241024,193800,353285880,2645,2645,2645,2645,3468
20241024,193700,353285880,2645,2645,2645,2645,0
20241024,193600,353285880,2645,2645,2645,2645,0
20241024,193500,353285880,2645,2645,2645,2645,0
20241024,193400,353285880,2645,2645,2645,2645,0
20241024,193300,353285880,2645,2645,2645,2645,0
20241024,193200,353285880,2645,2645,2645,2645,0
20241024,193100,353285880,2645,2645,2645,2645,0
20241024,193000,353285880,2645,2645,2645,2645,0
20241024,192900,353285880,2645,2645,2645,2645,0
20241024,192800,353285880,2645,2645,2645,2645,0
20241024,192700,353285880,2645,2645,2645,2645,0
20241024,192600,353285880,2645,2645,2645,2645,0
20241024,192500,353285880,2645,2645,2645,2645,0
20241024,192400,353285880,2645,2645,2645,2645,0
20241024,192300,353285880,2645,2645,2645,2645,0
20241024,192200,353285880,2645,2645,2645,2645,0
20241024,192100,353285880,2645,2645,2645,2645,0
20241024,192000,353285880,2645,2645,2645,2645,0
20241024,191900,353285880,2645,2645,2645,2645,0
20241024,191800,353285880,2645,2645,2645,2645,0
20241024,191700,353285880,2645,2645,2645,2645,0
20241024,191600,353285880,2645,2645,2645,2645,0
20241024,191500,353285880,2645,2645,2645,2645,0
20241024,191400,353285880,2645,2645,2645,2645,0
20241024,191300,353285880,2645,2645,2645,2645,0
20241024,191200,353285880,2645,2645,2645,2645,0
20241024,191100,353285880,2645,2645,2645,2645,0
20241024,191000,353285880,2645,2645,2645,2645,0
20241024,190900,353285880,2645,2645,2645,2645,0
20241024,190800,353285880,2645,2645,2645,2645,3468
20241024,190700,353285880,2645,2645,2645,2645,0
20241024,190600,353285880,2645,2645,2645,2645,0
20241024,190500,353285880,2645,2645,2645,2645,0
20241024,190400,353285880,2645,2645,2645,2645,0
20241024,190300,353285880,2645,2645,2645,2645,0
20241024,190200,353285880,2645,2645,2645,2645,0
20241024,190100,353285880,2645,2645,2645,2645,0
20241024,190000,353285880,2645,2645,2645,2645,0
20241024,185900,353285880,2645,2645,2645,2645,0
20241024,185800,353285880,2645,2645,2645,2645,0
20241024,185700,353285880,2645,2645,2645,2645,0
20241024,185600,353285880,2645,2645,2645,2645,0
20241024,185500,353285880,2645,2645,2645,2645,0
20241024,185400,353285880,2645,2645,2645,2645,0
20241024,185300,353285880,2645,2645,2645,2645,0
20241024,185200,353285880,2645,2645,2645,2645,0
20241024,185100,353285880,2645,2645,2645,2645,0
20241024,185000,353285880,2645,2645,2645,2645,0
20241024,184900,353285880,2645,2645,2645,2645,0
20241024,184800,353285880,2645,2645,2645,2645,0
20241024,184700,353285880,2645,2645,2645,2645,0
20241024,184600,353285880,2645,2645,2645,2645,0
20241024,184500,353285880,2645,2645,2645,2645,0
20241024,184400,353285880,2645,2645,2645,2645,0
20241024,184300,353285880,2645,2645,2645,2645,0
20241024,184200,353285880,2645,2645,2645,2645,0
20241024,184100,353285880,2645,2645,2645,2645,0
20241024,184000,353285880,2645,2645,2645,2645,0
20241024,183900,353285880,2645,2645,2645,2645,0
20241024,183800,353285880,2645,2645,2645,2645,3468
20241024,183700,353285880,2645,2645,2645,2645,0
20241024,183600,353285880,2645,2645,2645,2645,0
20241024,183500,353285880,2645,2645,2645,2645,0
20241024,183400,353285880,2645,2645,2645,2645,0
20241024,183300,353285880,2645,2645,2645,2645,0
20241024,183200,353285880,2645,2645,2645,2645,0
20241024,183100,353285880,2645,2645,2645,2645,0
20241024,183000,353285880,2645,2645,2645,2645,0
20241024,182900,353285880,2645,2645,2645,2645,0
20241024,182800,353285880,2645,2645,2645,2645,0
20241024,182700,353285880,2645,2645,2645,2645,0
20241024,182600,353285880,2645,2645,2645,2645,0
20241024,182500,353285880,2645,2645,2645,2645,0
20241024,182400,353285880,2645,2645,2645,2645,0
20241024,182300,353285880,2645,2645,2645,2645,0
20241024,182200,353285880,2645,2645,2645,2645,0
20241024,182100,353285880,2645,2645,2645,2645,0
20241024,182000,353285880,2645,2645,2645,2645,0
20241024,181900,353285880,2645,2645,2645,2645,0
20241024,181800,353285880,2645,2645,2645,2645,0
20241024,181700,353285880,2645,2645,2645,2645,0
20241024,181600,353285880,2645,2645,2645,2645,0
20241024,181500,353285880,2645,2645,2645,2645,0
20241024,181400,353285880,2645,2645,2645,2645,0
20241024,181300,353285880,2645,2645,2645,2645,0
20241024,181200,353285880,2645,2645,2645,2645,0
20241024,181100,353285880,2645,2645,2645,2645,0
20241024,181000,353285880,2645,2645,2645,2645,0
20241024,180900,353285880,2645,2645,2645,2645,0
20241024,180800,353285880,2645,2645,2645,2645,3468
20241024,180700,353285880,2645,2645,2645,2645,0
20241024,180600,353285880,2645,2645,2645,2645,0
20241024,180500,353285880,2645,2645,2645,2645,0
20241024,180400,353285880,2645,2645,2645,2645,0
20241024,180300,353285880,2645,2645,2645,2645,0
20241024,180200,353285880,2645,2645,2645,2645,0
20241024,180100,353285880,2645,2645,2645,2645,0
20241024,180000,353285880,2645,2645,2645,2645,0
20241024,175900,353285880,2645,2645,2645,2645,0
20241024,175800,353285880,2645,2645,2645,2645,0
20241024,175700,353285880,2645,2645,2645,2645,0
20241024,175600,353285880,2645,2645,2645,2645,0
20241024,175500,353285880,2645,2645,2645,2645,0
20241024,175400,353285880,2645,2645,2645,2645,0
20241024,175300,353285880,2645,2645,2645,2645,0
20241024,175200,353285880,2645,2645,2645,2645,0
20241024,175100,353285880,2645,2645,2645,2645,0
20241024,175000,353285880,2645,2645,2645,2645,0
20241024,174900,353285880,2645,2645,2645,2645,0
20241024,174800,353285880,2645,2645,2645,2645,0
20241024,174700,353285880,2645,2645,2645,2645,0
20241024,174600,353285880,2645,2645,2645,2645,0
20241024,174500,353285880,2645,2645,2645,2645,0
20241024,174400,353285880,2645,2645,2645,2645,0
20241024,174300,353285880,2645,2645,2645,2645,0
20241024,174200,353285880,2645,2645,2645,2645,0
20241024,174100,353285880,2645,2645,2645,2645,0
20241024,174000,353285880,2645,2645,2645,2645,0
20241024,173900,353285880,2645,2645,2645,2645,0
20241024,173800,353285880,2645,2645,2645,2645,3468
20241024,173700,353285880,2645,2645,2645,2645,0
20241024,173600,353285880,2645,2645,2645,2645,0
20241024,173500,353285880,2645,2645,2645,2645,0
20241024,173400,353285880,2645,2645,2645,2645,0
20241024,173300,353285880,2645,2645,2645,2645,0
20241024,173200,353285880,2645,2645,2645,2645,0
20241024,173100,353285880,2645,2645,2645,2645,0
20241024,173000,353285880,2645,2645,2645,2645,0
20241024,172900,353285880,2645,2645,2645,2645,0
20241024,172800,353285880,2645,2645,2645,2645,0
20241024,172700,353285880,2645,2645,2645,2645,0
20241024,172600,353285880,2645,2645,2645,2645,0
20241024,172500,353285880,2645,2645,2645,2645,0
20241024,172400,353285880,2645,2645,2645,2645,0
20241024,172300,353285880,2645,2645,2645,2645,0
20241024,172200,353285880,2645,2645,2645,2645,0
20241024,172100,353285880,2645,2645,2645,2645,0
20241024,172000,353285880,2645,2645,2645,2645,0
20241024,171900,353285880,2645,2645,2645,2645,0
20241024,171800,353285880,2645,2645,2645,2645,0
20241024,171700,353285880,2645,2645,2645,2645,0
20241024,171600,353285880,2645,2645,2645,2645,0
20241024,171500,353285880,2645,2645,2645,2645,0
20241024,171400,353285880,2645,2645,2645,2645,0
20241024,171300,353285880,2645,2645,2645,2645,0
20241024,171200,353285880,2645,2645,2645,2645,0
20241024,171100,353285880,2645,2645,2645,2645,0
20241024,171000,353285880,2645,2645,2645,2645,0
20241024,170900,353285880,2645,2645,2645,2645,0
20241024,170800,353285880,2645,2645,2645,2645,3468
20241024,170700,353285880,2645,2645,2645,2645,0
20241024,170600,353285880,2645,2645,2645,2645,0
20241024,170500,353285880,2645,2645,2645,2645,0
20241024,170400,353285880,2645,2645,2645,2645,0
20241024,170300,353285880,2645,2645,2645,2645,0
20241024,170200,353285880,2645,2645,2645,2645,0
20241024,170100,353285880,2645,2645,2645,2645,0
20241024,170000,353285880,2645,2645,2645,2645,0
20241024,165900,353285880,2645,2645,2645,2645,0
20241024,165800,353285880,2645,2645,2645,2645,0
20241024,165700,353285880,2645,2645,2645,2645,0
20241024,165600,353285880,2645,2645,2645,2645,0
20241024,165500,353285880,2645,2645,2645,2645,0
20241024,165400,353285880,2645,2645,2645,2645,0
20241024,165300,353285880,2645,2645,2645,2645,0
20241024,165200,353285880,2645,2645,2645,2645,0
20241024,165100,353285880,2645,2645,2645,2645,0
20241024,165000,353285880,2645,2645,2645,2645,0
20241024,164900,353285880,2645,2645,2645,2645,0
20241024,164800,353285880,2645,2645,2645,2645,0
20241024,164700,353285880,2645,2645,2645,2645,0
20241024,164600,353285880,2645,2645,2645,2645,0
20241024,164500,353285880,2645,2645,2645,2645,0
20241024,164400,353285880,2645,2645,2645,2645,0
20241024,164300,353285880,2645,2645,2645,2645,0
20241024,164200,353285880,2645,2645,2645,2645,0
20241024,164100,353285880,2645,2645,2645,2645,0
20241024,164000,353285880,2645,2645,2645,2645,0
20241024,163900,353285880,2645,2645,2645,2645,0
20241024,163800,353285880,2645,2645,2645,2645,3468
20241024,163700,353285880,2645,2645,2645,2645,0
20241024,163600,353285880,2645,2645,2645,2645,0
20241024,163500,353285880,2645,2645,2645,2645,0
20241024,163400,353285880,2645,2645,2645,2645,0
20241024,163300,353285880,2645,2645,2645,2645,0
20241024,163200,353285880,2645,2645,2645,2645,0
20241024,163100,353285880,2645,2645,2645,2645,0
20241024,163000,353285880,2645,2645,2645,2645,0
20241024,162900,353285880,2645,2645,2645,2645,0
20241024,162800,353285880,2645,2645,2645,2645,0
20241024,162700,353285880,2645,2645,2645,2645,0
20241024,162600,353285880,2645,2645,2645,2645,0
20241024,162500,353285880,2645,2645,2645,2645,0
20241024,162400,353285880,2645,2645,2645,2645,0
20241024,162300,353285880,2645,2645,2645,2645,0
20241024,162200,353285880,2645,2645,2645,2645,0
20241024,162100,353285880,2645,2645,2645,2645,0
20241024,162000,353285880,2645,2645,2645,2645,0
20241024,161900,353285880,2645,2645,2645,2645,0
20241024,161800,353285880,2645,2645,2645,2645,0
20241024,161700,353285880,2645,2645,2645,2645,0
20241024,161600,353285880,2645,2645,2645,2645,0
20241024,161500,353285880,2645,2645,2645,2645,0
20241024,161400,353285880,2645,2645,2645,2645,0
20241024,161300,353285880,2645,2645,2645,2645,0
20241024,161200,353285880,2645,2645,2645,2645,0
20241024,161100,353285880,2645,2645,2645,2645,0
20241024,161000,353285880,2645,2645,2645,2645,0
20241024,160900,353285880,2645,2645,2645,2645,0
20241024,160800,353285880,2645,2645,2645,2645,3468
20241024,160700,353285880,2645,2645,2645,2645,0
20241024,160600,353285880,2645,2645,2645,2645,0
20241024,160500,353285880,2645,2645,2645,2645,0
20241024,160400,353285880,2645,2645,2645,2645,0
20241024,160300,353285880,2645,2645,2645,2645,0
20241024,160200,353285880,2645,2645,2645,2645,0
20241024,160100,353285880,2645,2645,2645,2645,0
20241024,160000,353285880,2645,2645,2645,2645,0
20241024,155900,353285880,2645,2645,2645,2645,0
20241024,155800,353285880,2645,2645,2645,2645,0
20241024,155700,353285880,2645,2645,2645,2645,0
20241024,155600,353285880,2645,2645,2645,2645,0
20241024,155500,353285880,2645,2645,2645,2645,0
20241024,155400,353285880,2645,2645,2645,2645,0
20241024,155300,353285880,2645,2645,2645,2645,0
20241024,155200,353285880,2645,2645,2645,2645,0
20241024,155100,353285880,2645,2645,2645,2645,0
20241024,155000,353285880,2645,2645,2645,2645,0
20241024,154900,353285880,2645,2645,2645,2645,0
20241024,154800,353285880,2645,2645,2645,2645,0
20241024,154700,353285880,2645,2645,2645,2645,0
20241024,154600,353285880,2645,2645,2645,2645,0
20241024,154500,353285880,2645,2645,2645,2645,0
20241024,154400,353285880,2645,2645,2645,2645,0
20241024,154300,353285880,2645,2645,2645,2645,0
20241024,154200,353285880,2645,2645,2645,2645,0
20241024,154100,353285880,2645,2645,2645,2645,0
20241024,154000,353285880,2645,2645,2645,2645,0
20241024,153900,353285880,2645,2645,2645,2645,0
20241024,153800,353285880,2645,2645,2645,2645,3468
20241024,153700,353285880,2645,2645,2645,2645,0
20241024,153600,353285880,2645,2645,2645,2645,0
20241024,153500,353285880,2645,2645,2645,2645,0
20241024,153400,353285880,2645,2645,2645,2645,0
20241024,153300,353285880,2645,2645,2645,2645,0
20241024,153200,353285880,2645,2645,2645,2645,0
20241024,153100,353285880,2645,2645,2645,2645,0
20241024,153000,353285880,2645,2645,2645,2645,3468
20241024,152900,344113020,2645,2645,2645,2645,0
20241024,152800,344113020,2645,2645,2645,2645,0
20241024,152700,344113020,2645,2645,2645,2645,0
20241024,152600,344113020,2645,2645,2645,2645,0
20241024,152500,344113020,2645,2645,2645,2645,0
20241024,152400,344113020,2645,2645,2645,2645,0
20241024,152300,344113020,2645,2645,2645,2645,0
20241024,152200,344113020,2645,2645,2645,2645,0
20241024,152100,344113020,2645,2645,2645,2645,0
20241024,152000,344113020,2645,2645,2645,2645,0
20241024,151900,344113020,2645,2640,2645,2640,758
20241024,151800,342111850,2640,2640,2645,2640,1025
20241024,151700,339405790,2640,2635,2640,2635,30
20241024,151600,339326690,2640,2630,2640,2630,71
20241024,151500,339139570,2635,2635,2635,2635,7
20241024,151400,339121125,2640,2640,2640,2640,0
20241024,151300,339121125,2640,2640,2640,2640,0
20241024,151200,339121125,2640,2640,2640,2640,0
20241024,151100,339121125,2640,2640,2640,2640,0
20241024,151000,339121125,2640,2640,2640,2630,226
20241024,150900,338526625,2630,2640,2640,2630,143
20241024,150800,338149125,2645,2645,2645,2645,0
20241024,150700,338149125,2645,2635,2645,2635,210
20241024,150600,337595675,2645,2645,2645,2645,0
20241024,150500,337595675,2645,2640,2645,2640,56
20241024,150400,337447695,2650,2650,2650,2650,0
20241024,150300,337447695,2650,2650,2650,2650,0
20241024,150200,337447695,2650,2650,2650,2650,0
20241024,150100,337447695,2650,2650,2650,2650,0
20241024,150000,337447695,2650,2650,2650,2650,0
20241024,145900,337447695,2650,2650,2650,2650,0
20241024,145800,337447695,2650,2650,2650,2650,0
20241024,145700,337447695,2650,2650,2650,2650,0
20241024,145600,337447695,2650,2640,2650,2635,369
20241024,145500,336474605,2650,2650,2650,2650,0
20241024,145400,336474605,2650,2650,2650,2650,0
20241024,145300,336474605,2650,2650,2650,2650,0
20241024,145200,336474605,2650,2650,2650,2650,0
20241024,145100,336474605,2650,2645,2650,2645,10
20241024,145000,336448115,2650,2650,2650,2650,0
20241024,144900,336448115,2650,2650,2650,2650,0
20241024,144800,336448115,2650,2650,2650,2650,0
20241024,144700,336448115,2650,2650,2650,2650,20
20241024,144600,336395115,2650,2650,2650,2650,0
20241024,144500,336395115,2650,2650,2650,2650,0
20241024,144400,336395115,2650,2650,2650,2650,0
20241024,144300,336395115,2650,2650,2650,2650,2000
20241024,144200,331095115,2650,2650,2650,2650,0
20241024,144100,331095115,2650,2650,2650,2635,2173
20241024,144000,325338480,2650,2650,2650,2650,0
20241024,143900,325338480,2650,2650,2650,2650,0
20241024,143800,325338480,2650,2650,2650,2650,0
20241024,143700,325338480,2650,2650,2650,2650,10
20241024,143600,325311980,2650,2650,2650,2650,0
20241024,143500,325311980,2650,2650,2650,2650,0
20241024,143400,325311980,2650,2650,2650,2645,6
20241024,143300,325296090,2650,2650,2650,2650,0
20241024,143200,325296090,2650,2650,2650,2650,0
20241024,143100,325296090,2650,2650,2650,2650,0
20241024,143000,325296090,2650,2650,2650,2650,0
20241024,142900,325296090,2650,2645,2650,2645,107
20241024,142800,325013050,2645,2645,2645,2645,1
20241024,142700,325010405,2640,2640,2640,2640,599
20241024,142600,323429045,2645,2645,2645,2645,0
20241024,142500,323429045,2645,2645,2645,2645,0
20241024,142400,323429045,2645,2645,2645,2645,0
20241024,142300,323429045,2645,2645,2645,2645,0
20241024,142200,323429045,2645,2645,2645,2645,0
20241024,142100,323429045,2645,2645,2645,2645,1
20241024,142000,323426400,2650,2650,2650,2650,0
20241024,141900,323426400,2650,2650,2650,2650,12
20241024,141800,323394600,2645,2645,2645,2645,1000
20241024,141700,320749600,2645,2645,2645,2645,20
20241024,141600,320696700,2645,2645,2645,2645,0
20241024,141500,320696700,2645,2645,2645,2645,0
20241024,141400,320696700,2645,2645,2645,2645,0
20241024,141300,320696700,2645,2640,2645,2640,109
20241024,141200,320408910,2640,2640,2640,2640,0
20241024,141100,320408910,2640,2640,2640,2640,500
20241024,141000,319088910,2640,2640,2640,2640,293
20241024,140900,318315390,2640,2640,2640,2640,68
20241024,140800,318135870,2640,2640,2640,2640,0
20241024,140700,318135870,2640,2640,2640,2640,0
20241024,140600,318135870,2640,2640,2640,2640,0
20241024,140500,318135870,2640,2635,2640,2635,160
20241024,140400,317714255,2635,2635,2635,2635,0
20241024,140300,317714255,2635,2635,2635,2635,43
20241024,140200,317600950,2640,2640,2640,2640,0
20241024,140100,317600950,2640,2640,2640,2640,0
20241024,140000,317600950,2640,2640,2640,2640,0
20241024,135900,317600950,2640,2640,2640,2640,0
20241024,135800,317600950,2640,2640,2640,2640,0
20241024,135700,317600950,2640,2640,2640,2640,0
20241024,135600,317600950,2640,2640,2640,2640,0
20241024,135500,317600950,2640,2640,2640,2640,0
20241024,135400,317600950,2640,2640,2640,2640,50
20241024,135300,317468950,2640,2640,2640,2640,0
20241024,135200,317468950,2640,2640,2640,2640,0
20241024,135100,317468950,2640,2640,2640,2640,0
20241024,135000,317468950,2640,2640,2640,2640,20
20241024,134900,317416150,2635,2635,2635,2635,8
20241024,134800,317395070,2640,2640,2640,2640,0
20241024,134700,317395070,2640,2640,2640,2640,0
20241024,134600,317395070,2640,2640,2640,2640,50
20241024,134500,317263070,2640,2640,2640,2640,0
20241024,134400,317263070,2640,2640,2640,2640,500
20241024,134300,315943070,2640,2635,2640,2635,5
20241024,134200,315929880,2640,2640,2640,2640,0
20241024,134100,315929880,2640,2640,2640,2640,0
20241024,134000,315929880,2640,2640,2640,2640,0
20241024,133900,315929880,2640,2640,2640,2640,0
20241024,133800,315929880,2640,2640,2640,2640,0
20241024,133700,315929880,2640,2640,2640,2640,0
20241024,133600,315929880,2640,2640,2640,2640,0
20241024,133500,315929880,2640,2640,2640,2640,0
20241024,133400,315929880,2640,2640,2640,2640,0
20241024,133300,315929880,2640,2625,2640,2625,509
20241024,133200,314593620,2645,2645,2645,2645,0
20241024,133100,314593620,2645,2645,2645,2645,0
20241024,133000,314593620,2645,2645,2645,2645,0
20241024,132900,314593620,2645,2645,2645,2645,0
20241024,132800,314593620,2645,2645,2645,2645,1000
20241024,132700,311948620,2645,2640,2645,2640,188
20241024,132600,311451455,2645,2645,2645,2645,0
20241024,132500,311451455,2645,2645,2645,2645,0
20241024,132400,311451455,2645,2645,2645,2645,0
20241024,132300,311451455,2645,2610,2645,2610,30040
20241024,132200,232727400,2615,2615,2615,2615,0
20241024,132100,232727400,2615,2615,2615,2615,0
20241024,132000,232727400,2615,2615,2615,2615,0
20241024,131900,232727400,2615,2615,2615,2615,0
20241024,131800,232727400,2615,2615,2615,2615,0
20241024,131700,232727400,2615,2615,2615,2615,0
20241024,131600,232727400,2615,2615,2615,2615,0
20241024,131500,232727400,2615,2615,2615,2615,0
20241024,131400,232727400,2615,2615,2615,2615,0
20241024,131300,232727400,2615,2615,2615,2615,0
20241024,131200,232727400,2615,2610,2615,2610,70
20241024,131100,232544660,2590,2600,2600,2590,1875
20241024,131000,227686930,2615,2615,2615,2610,40
20241024,130900,227582360,2600,2600,2600,2600,0
20241024,130800,227582360,2600,2600,2600,2600,0
20241024,130700,227582360,2600,2600,2600,2600,0
20241024,130600,227582360,2600,2600,2600,2600,0
20241024,130500,227582360,2600,2600,2600,2600,0
20241024,130400,227582360,2600,2600,2600,2600,925
20241024,130300,225177360,2610,2610,2610,2610,1000
20241024,130200,222567360,2600,2600,2600,2600,448
20241024,130100,221402560,2615,2615,2615,2615,0
20241024,130000,221402560,2615,2615,2615,2615,0
20241024,125900,221402560,2615,2615,2615,2615,0
20241024,125800,221402560,2615,2615,2615,2615,0
20241024,125700,221402560,2615,2610,2615,2610,936
20241024,125600,218959255,2610,2610,2610,2610,0
20241024,125500,218959255,2610,2610,2610,2610,4
20241024,125400,218948815,2620,2620,2620,2620,0
20241024,125300,218948815,2620,2620,2620,2620,0
20241024,125200,218948815,2620,2620,2620,2620,0
20241024,125100,218948815,2620,2620,2620,2620,0
20241024,125000,218948815,2620,2620,2620,2620,0
20241024,124900,218948815,2620,2620,2620,2620,0
20241024,124800,218948815,2620,2620,2620,2620,0
20241024,124700,218948815,2620,2620,2620,2620,0
20241024,124600,218948815,2620,2620,2620,2620,0
20241024,124500,218948815,2620,2620,2620,2620,764
20241024,124400,216947135,2620,2600,2620,2600,1052
20241024,124300,214210210,2615,2615,2615,2615,1
20241024,124200,214207595,2600,2600,2600,2600,800
20241024,124100,212127595,2620,2620,2620,2620,0
20241024,124000,212127595,2620,2620,2620,2620,0
20241024,123900,212127595,2620,2620,2620,2620,20
20241024,123800,212075195,2620,2620,2620,2620,0
20241024,123700,212075195,2620,2620,2620,2620,0
20241024,123600,212075195,2620,2620,2620,2620,0
20241024,123500,212075195,2620,2620,2620,2620,0
20241024,123400,212075195,2620,2620,2620,2620,0
20241024,123300,212075195,2620,2620,2620,2620,0
20241024,123200,212075195,2620,2620,2620,2620,0
20241024,123100,212075195,2620,2620,2620,2620,0
20241024,123000,212075195,2620,2620,2620,2620,0
20241024,122900,212075195,2620,2620,2620,2620,10
20241024,122800,212048995,2615,2615,2615,2615,0
20241024,122700,212048995,2615,2615,2615,2615,0
20241024,122600,212048995,2615,2605,2615,2605,5459
20241024,122500,197782540,2605,2605,2605,2605,0
20241024,122400,197782540,2605,2605,2605,2605,100
20241024,122300,197522040,2605,2570,2605,2570,24175
20241024,122200,134592850,2565,2570,2570,2565,1567
20241024,122100,130569910,2585,2570,2585,2570,16
20241024,122000,130528775,2570,2580,2580,2570,3086
20241024,121900,122584000,2600,2600,2600,2600,0
20241024,121800,122584000,2600,2600,2600,2600,11
20241024,121700,122555400,2580,2585,2585,2580,508
20241024,121600,121244205,2600,2590,2600,2590,101
20241024,121500,120982605,2595,2595,2595,2595,105
20241024,121400,120710130,2605,2605,2605,2605,10
20241024,121300,120684080,2605,2605,2605,2605,0
20241024,121200,120684080,2605,2605,2605,2605,0
20241024,121100,120684080,2605,2605,2605,2605,0
20241024,121000,120684080,2605,2605,2605,2605,0
20241024,120900,120684080,2605,2595,2605,2595,9
20241024,120800,120660665,2600,2600,2600,2600,0
20241024,120700,120660665,2600,2600,2600,2600,0
20241024,120600,120660665,2600,2600,2600,2600,2616
20241024,120500,113859065,2600,2600,2600,2600,1
20241024,120400,113856465,2600,2600,2600,2600,1
20241024,120300,113853865,2600,2600,2600,2600,0
20241024,120200,113853865,2600,2600,2600,2600,0
20241024,120100,113853865,2600,2600,2600,2600,0
20241024,120000,113853865,2600,2600,2600,2600,0
20241024,115900,113853865,2600,2600,2600,2600,0
20241024,115800,113853865,2600,2600,2600,2600,0
20241024,115700,113853865,2600,2600,2600,2600,0
20241024,115600,113853865,2600,2600,2600,2600,0
20241024,115500,113853865,2600,2600,2600,2600,0
20241024,115400,113853865,2600,2600,2600,2600,0
20241024,115300,113853865,2600,2600,2600,2600,0
20241024,115200,113853865,2600,2600,2600,2600,0
20241024,115100,113853865,2600,2600,2600,2600,0
20241024,115000,113853865,2600,2600,2600,2600,0
20241024,114900,113853865,2600,2600,2600,2600,0
20241024,114800,113853865,2600,2600,2600,2600,0
20241024,114700,113853865,2600,2600,2600,2600,0
20241024,114600,113853865,2600,2600,2600,2600,0
20241024,114500,113853865,2600,2600,2600,2600,0
20241024,114400,113853865,2600,2600,2600,2600,0
20241024,114300,113853865,2600,2600,2600,2600,0
20241024,114200,113853865,2600,2600,2600,2600,0
20241024,114100,113853865,2600,2600,2600,2600,0
20241024,114000,113853865,2600,2600,2600,2600,0
20241024,113900,113853865,2600,2600,2600,2600,0
20241024,113800,113853865,2600,2600,2600,2600,10
20241024,113700,113827865,2600,2590,2600,2590,201
20241024,113600,113307265,2600,2600,2600,2600,0
20241024,113500,113307265,2600,2600,2600,2600,0
20241024,113400,113307265,2600,2605,2605,2600,694
20241024,113300,111502705,2605,2605,2605,2605,110
20241024,113200,111216155,2610,2610,2610,2610,0
20241024,113100,111216155,2610,2610,2610,2610,0
20241024,113000,111216155,2610,2610,2610,2610,0
20241024,112900,111216155,2610,2610,2610,2610,124
20241024,112800,110892515,2615,2615,2615,2615,0
20241024,112700,110892515,2615,2615,2615,2615,0
20241024,112600,110892515,2615,2615,2615,2615,0
20241024,112500,110892515,2615,2615,2615,2615,0
20241024,112400,110892515,2615,2615,2615,2615,20
20241024,112300,110840215,2620,2620,2620,2620,0
20241024,112200,110840215,2620,2615,2620,2615,500
20241024,112100,109532530,2615,2615,2615,2615,0
20241024,112000,109532530,2615,2615,2615,2615,30
20241024,111900,109454080,2615,2615,2615,2615,0
20241024,111800,109454080,2615,2615,2615,2615,10
20241024,111700,109427930,2615,2615,2615,2615,0
20241024,111600,109427930,2615,2600,2615,2600,1801
20241024,111500,104745315,2615,2615,2615,2615,0
20241024,111400,104745315,2615,2615,2615,2615,10
20241024,111300,104719165,2600,2595,2600,2595,992
20241024,111200,102143925,2595,2595,2595,2595,0
20241024,111100,102143925,2595,2595,2595,2595,50
20241024,111000,102014175,2595,2595,2595,2595,3154
20241024,110900,93829545,2595,2595,2595,2595,0
20241024,110800,93829545,2595,2595,2595,2595,0
20241024,110700,93829545,2595,2595,2595,2595,0
20241024,110600,93829545,2595,2595,2595,2595,50
20241024,110500,93699795,2595,2585,2595,2585,362
20241024,110400,92762215,2590,2585,2590,2585,30
20241024,110300,92684525,2585,2585,2585,2585,300
20241024,110200,91909025,2580,2580,2580,2580,200
20241024,110100,91393025,2590,2585,2590,2585,100
20241024,110000,91134520,2585,2585,2585,2585,101
20241024,105900,90873435,2590,2590,2590,2590,50
20241024,105800,90743935,2590,2590,2590,2590,0
20241024,105700,90743935,2590,2590,2590,2590,0
20241024,105600,90743935,2590,2590,2590,2590,0
20241024,105500,90743935,2590,2590,2590,2590,20
20241024,105400,90692135,2585,2585,2585,2585,1
20241024,105300,90689550,2590,2590,2590,2590,0
20241024,105200,90689550,2590,2590,2590,2590,0
20241024,105100,90689550,2590,2585,2590,2585,300
20241024,105000,89913915,2585,2580,2585,2580,500
20241024,104900,88622970,2585,2585,2585,2585,0
20241024,104800,88622970,2585,2585,2585,2585,0
20241024,104700,88622970,2585,2585,2585,2585,0
20241024,104600,88622970,2585,2580,2585,2580,340
20241024,104500,87745570,2565,2575,2575,2565,1000
20241024,104400,85174070,2585,2580,2585,2580,50
20241024,104300,85044855,2585,2585,2585,2585,0
20241024,104200,85044855,2585,2585,2585,2585,0
20241024,104100,85044855,2585,2585,2585,2585,0
20241024,104000,85044855,2585,2585,2585,2585,0
20241024,103900,85044855,2585,2585,2585,2585,61
20241024,103800,84887170,2585,2585,2585,2585,0
20241024,103700,84887170,2585,2585,2585,2585,100
20241024,103600,84628670,2585,2585,2585,2585,0
20241024,103500,84628670,2585,2585,2585,2585,0
20241024,103400,84628670,2585,2570,2585,2570,201
20241024,103300,84112085,2590,2590,2590,2590,0
20241024,103200,84112085,2590,2570,2590,2550,10201
20241024,103100,57987180,2570,2585,2585,2570,500
20241024,103000,56697945,2590,2590,2590,2590,0
20241024,102900,56697945,2590,2590,2590,2590,0
20241024,102800,56697945,2590,2590,2590,2590,0
20241024,102700,56697945,2590,2590,2590,2590,0
20241024,102600,56697945,2590,2590,2590,2590,50
20241024,102500,56568445,2585,2585,2585,2585,100
20241024,102400,56309945,2590,2590,2590,2590,0
20241024,102300,56309945,2590,2590,2590,2590,0
20241024,102200,56309945,2590,2590,2590,2590,0
20241024,102100,56309945,2590,2590,2590,2590,0
20241024,102000,56309945,2590,2590,2590,2590,26
20241024,101900,56242605,2590,2590,2590,2590,0
20241024,101800,56242605,2590,2590,2590,2590,0
20241024,101700,56242605,2590,2590,2590,2590,0
20241024,101600,56242605,2590,2590,2590,2590,3
20241024,101500,56234835,2590,2590,2590,2590,0
20241024,101400,56234835,2590,2590,2590,2590,0
20241024,101300,56234835,2590,2590,2590,2590,0
20241024,101200,56234835,2590,2590,2590,2590,0
20241024,101100,56234835,2590,2590,2590,2590,0
20241024,101000,56234835,2590,2590,2590,2590,20
20241024,100900,56183035,2580,2580,2580,2580,0
20241024,100800,56183035,2580,2580,2580,2580,360
20241024,100700,55254235,2590,2585,2590,2585,832
20241024,100600,53100000,2585,2585,2585,2585,20
20241024,100500,53048300,2575,2575,2575,2575,0
20241024,100400,53048300,2575,2585,2585,2575,2500
20241024,100300,46600470,2590,2590,2590,2590,106
20241024,100200,46325930,2590,2590,2590,2590,6
20241024,100100,46310390,2595,2595,2595,2595,0
20241024,100000,46310390,2595,2595,2595,2595,0
20241024,095900,46310390,2595,2595,2595,2595,20
20241024,095800,46258490,2595,2595,2595,2595,105
20241024,095700,45986015,2595,2595,2595,2595,15
20241024,095600,45947090,2600,2600,2600,2600,0
20241024,095500,45947090,2600,2600,2600,2600,10
20241024,095400,45921090,2595,2595,2595,2595,20
20241024,095300,45869190,2595,2595,2595,2595,0
20241024,095200,45869190,2595,2595,2595,2595,0
20241024,095100,45869190,2595,2595,2595,2595,5
20241024,095000,45856215,2595,2595,2595,2595,450
20241024,094900,44688465,2600,2600,2600,2600,0
20241024,094800,44688465,2600,2600,2600,2600,0
20241024,094700,44688465,2600,2600,2600,2600,20
20241024,094600,44636465,2595,2600,2600,2595,19
20241024,094500,44587115,2600,2600,2600,2595,571
20241024,094400,43105010,2600,2600,2600,2600,12
20241024,094300,43073810,2600,2600,2600,2600,0
20241024,094200,43073810,2600,2600,2600,2600,30
20241024,094100,42995810,2600,2600,2600,2600,0
20241024,094000,42995810,2600,2600,2600,2600,0
20241024,093900,42995810,2600,2595,2600,2575,1051
20241024,093800,40279805,2605,2605,2605,2605,30
20241024,093700,40201655,2595,2600,2600,2595,2
20241024,093600,40196460,2600,2600,2600,2600,204
20241024,093500,39666060,2610,2610,2610,2610,0
20241024,093400,39666060,2610,2610,2610,2610,0
20241024,093300,39666060,2610,2610,2610,2610,0
20241024,093200,39666060,2610,2610,2610,2610,0
20241024,093100,39666060,2610,2610,2610,2610,34
20241024,093000,39577320,2610,2610,2610,2610,5
20241024,092900,39564270,2620,2590,2620,2590,116
20241024,092800,39263530,2590,2590,2590,2590,0
20241024,092700,39263530,2590,2590,2590,2590,100
20241024,092600,39004530,2590,2590,2590,2590,0
20241024,092500,39004530,2590,2590,2590,2590,14
20241024,092400,38968270,2570,2570,2570,2570,0
20241024,092300,38968270,2570,2580,2580,2570,1198
20241024,092200,35888805,2580,2580,2580,2580,0
20241024,092100,35888805,2580,2590,2590,2580,1632
20241024,092000,31677945,2590,2590,2590,2590,160
20241024,091900,31263545,2590,2590,2590,2590,30
20241024,091800,31185845,2590,2580,2590,2580,1090
20241024,091700,28372895,2580,2580,2580,2580,20
20241024,091600,28321295,2570,2585,2585,2565,3256
20241024,091500,19943270,2590,2605,2605,2590,1668
20241024,091400,15619370,2620,2620,2620,2620,0
20241024,091300,15619370,2620,2620,2620,2620,0
20241024,091200,15619370,2620,2620,2620,2620,0
20241024,091100,15619370,2620,2620,2620,2620,0
20241024,091000,15619370,2620,2620,2620,2620,0
20241024,090900,15619370,2620,2620,2620,2620,0
20241024,090800,15619370,2620,2620,2620,2620,0
20241024,090700,15619370,2620,2620,2620,2620,0
20241024,090600,15619370,2620,2600,2620,2590,2740
20241024,090500,8495195,2600,2590,2600,2590,1066
20241024,090400,5723795,2585,2585,2585,2585,31
20241024,090300,5643660,2585,2590,2590,2580,422
20241024,090200,4551940,2590,2590,2590,2590,41
20241024,090100,4445750,2590,2610,2610,2590,193
20241024,090000,3943200,2610,2610,2610,2610,1300