KissMeData/033290/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191600,236979810,2460,2460,2460,2460,3004
20241024,191500,236979810,2460,2460,2460,2460,0
20241024,191400,236979810,2460,2460,2460,2460,0
20241024,191300,236979810,2460,2460,2460,2460,0
20241024,191200,236979810,2460,2460,2460,2460,0
20241024,191100,236979810,2460,2460,2460,2460,0
20241024,191000,236979810,2460,2460,2460,2460,0
20241024,190900,236979810,2460,2460,2460,2460,0
20241024,190800,236979810,2460,2460,2460,2460,0
20241024,190700,236979810,2460,2460,2460,2460,0
20241024,190600,236979810,2460,2460,2460,2460,0
20241024,190500,236979810,2460,2460,2460,2460,0
20241024,190400,236979810,2460,2460,2460,2460,0
20241024,190300,236979810,2460,2460,2460,2460,0
20241024,190200,236979810,2460,2460,2460,2460,0
20241024,190100,236979810,2460,2460,2460,2460,0
20241024,190000,236979810,2460,2460,2460,2460,0
20241024,185900,236979810,2460,2460,2460,2460,0
20241024,185800,236979810,2460,2460,2460,2460,0
20241024,185700,236979810,2460,2460,2460,2460,0
20241024,185600,236979810,2460,2460,2460,2460,0
20241024,185500,236979810,2460,2460,2460,2460,0
20241024,185400,236979810,2460,2460,2460,2460,0
20241024,185300,236979810,2460,2460,2460,2460,0
20241024,185200,236979810,2460,2460,2460,2460,0
20241024,185100,236979810,2460,2460,2460,2460,0
20241024,185000,236979810,2460,2460,2460,2460,0
20241024,184900,236979810,2460,2460,2460,2460,0
20241024,184800,236979810,2460,2460,2460,2460,0
20241024,184700,236979810,2460,2460,2460,2460,0
20241024,184600,236979810,2460,2460,2460,2460,3004
20241024,184500,236979810,2460,2460,2460,2460,0
20241024,184400,236979810,2460,2460,2460,2460,0
20241024,184300,236979810,2460,2460,2460,2460,0
20241024,184200,236979810,2460,2460,2460,2460,0
20241024,184100,236979810,2460,2460,2460,2460,0
20241024,184000,236979810,2460,2460,2460,2460,0
20241024,183900,236979810,2460,2460,2460,2460,0
20241024,183800,236979810,2460,2460,2460,2460,0
20241024,183700,236979810,2460,2460,2460,2460,0
20241024,183600,236979810,2460,2460,2460,2460,0
20241024,183500,236979810,2460,2460,2460,2460,0
20241024,183400,236979810,2460,2460,2460,2460,0
20241024,183300,236979810,2460,2460,2460,2460,0
20241024,183200,236979810,2460,2460,2460,2460,0
20241024,183100,236979810,2460,2460,2460,2460,0
20241024,183000,236979810,2460,2460,2460,2460,0
20241024,182900,236979810,2460,2460,2460,2460,0
20241024,182800,236979810,2460,2460,2460,2460,0
20241024,182700,236979810,2460,2460,2460,2460,0
20241024,182600,236979810,2460,2460,2460,2460,0
20241024,182500,236979810,2460,2460,2460,2460,0
20241024,182400,236979810,2460,2460,2460,2460,0
20241024,182300,236979810,2460,2460,2460,2460,0
20241024,182200,236979810,2460,2460,2460,2460,0
20241024,182100,236979810,2460,2460,2460,2460,0
20241024,182000,236979810,2460,2460,2460,2460,0
20241024,181900,236979810,2460,2460,2460,2460,0
20241024,181800,236979810,2460,2460,2460,2460,0
20241024,181700,236979810,2460,2460,2460,2460,0
20241024,181600,236979810,2460,2460,2460,2460,3004
20241024,181500,236979810,2460,2460,2460,2460,0
20241024,181400,236979810,2460,2460,2460,2460,0
20241024,181300,236979810,2460,2460,2460,2460,0
20241024,181200,236979810,2460,2460,2460,2460,0
20241024,181100,236979810,2460,2460,2460,2460,0
20241024,181000,236979810,2460,2460,2460,2460,0
20241024,180900,236979810,2460,2460,2460,2460,0
20241024,180800,236979810,2460,2460,2460,2460,0
20241024,180700,236979810,2460,2460,2460,2460,0
20241024,180600,236979810,2460,2460,2460,2460,0
20241024,180500,236979810,2460,2460,2460,2460,0
20241024,180400,236979810,2460,2460,2460,2460,0
20241024,180300,236979810,2460,2460,2460,2460,0
20241024,180200,236979810,2460,2460,2460,2460,0
20241024,180100,236979810,2460,2460,2460,2460,0
20241024,180000,236979810,2460,2460,2460,2460,0
20241024,175900,236979810,2460,2460,2460,2460,0
20241024,175800,236979810,2460,2460,2460,2460,0
20241024,175700,236979810,2460,2460,2460,2460,0
20241024,175600,236979810,2460,2460,2460,2460,0
20241024,175500,236979810,2460,2460,2460,2460,0
20241024,175400,236979810,2460,2460,2460,2460,0
20241024,175300,236979810,2460,2460,2460,2460,0
20241024,175200,236979810,2460,2460,2460,2460,0
20241024,175100,236979810,2460,2460,2460,2460,0
20241024,175000,236979810,2460,2460,2460,2460,0
20241024,174900,236979810,2460,2460,2460,2460,0
20241024,174800,236979810,2460,2460,2460,2460,0
20241024,174700,236979810,2460,2460,2460,2460,0
20241024,174600,236979810,2460,2460,2460,2460,3004
20241024,174500,236979810,2460,2460,2460,2460,0
20241024,174400,236979810,2460,2460,2460,2460,0
20241024,174300,236979810,2460,2460,2460,2460,0
20241024,174200,236979810,2460,2460,2460,2460,0
20241024,174100,236979810,2460,2460,2460,2460,0
20241024,174000,236979810,2460,2460,2460,2460,0
20241024,173900,236979810,2460,2460,2460,2460,0
20241024,173800,236979810,2460,2460,2460,2460,0
20241024,173700,236979810,2460,2460,2460,2460,0
20241024,173600,236979810,2460,2460,2460,2460,0
20241024,173500,236979810,2460,2460,2460,2460,0
20241024,173400,236979810,2460,2460,2460,2460,0
20241024,173300,236979810,2460,2460,2460,2460,0
20241024,173200,236979810,2460,2460,2460,2460,0
20241024,173100,236979810,2460,2460,2460,2460,0
20241024,173000,236979810,2460,2460,2460,2460,0
20241024,172900,236979810,2460,2460,2460,2460,0
20241024,172800,236979810,2460,2460,2460,2460,0
20241024,172700,236979810,2460,2460,2460,2460,0
20241024,172600,236979810,2460,2460,2460,2460,0
20241024,172500,236979810,2460,2460,2460,2460,0
20241024,172400,236979810,2460,2460,2460,2460,0
20241024,172300,236979810,2460,2460,2460,2460,0
20241024,172200,236979810,2460,2460,2460,2460,0
20241024,172100,236979810,2460,2460,2460,2460,0
20241024,172000,236979810,2460,2460,2460,2460,0
20241024,171900,236979810,2460,2460,2460,2460,0
20241024,171800,236979810,2460,2460,2460,2460,0
20241024,171700,236979810,2460,2460,2460,2460,0
20241024,171600,236979810,2460,2460,2460,2460,3004
20241024,171500,236979810,2460,2460,2460,2460,0
20241024,171400,236979810,2460,2460,2460,2460,0
20241024,171300,236979810,2460,2460,2460,2460,0
20241024,171200,236979810,2460,2460,2460,2460,0
20241024,171100,236979810,2460,2460,2460,2460,0
20241024,171000,236979810,2460,2460,2460,2460,0
20241024,170900,236979810,2460,2460,2460,2460,0
20241024,170800,236979810,2460,2460,2460,2460,0
20241024,170700,236979810,2460,2460,2460,2460,0
20241024,170600,236979810,2460,2460,2460,2460,0
20241024,170500,236979810,2460,2460,2460,2460,0
20241024,170400,236979810,2460,2460,2460,2460,0
20241024,170300,236979810,2460,2460,2460,2460,0
20241024,170200,236979810,2460,2460,2460,2460,0
20241024,170100,236979810,2460,2460,2460,2460,0
20241024,170000,236979810,2460,2460,2460,2460,0
20241024,165900,236979810,2460,2460,2460,2460,0
20241024,165800,236979810,2460,2460,2460,2460,0
20241024,165700,236979810,2460,2460,2460,2460,0
20241024,165600,236979810,2460,2460,2460,2460,0
20241024,165500,236979810,2460,2460,2460,2460,0
20241024,165400,236979810,2460,2460,2460,2460,0
20241024,165300,236979810,2460,2460,2460,2460,0
20241024,165200,236979810,2460,2460,2460,2460,0
20241024,165100,236979810,2460,2460,2460,2460,0
20241024,165000,236979810,2460,2460,2460,2460,0
20241024,164900,236979810,2460,2460,2460,2460,0
20241024,164800,236979810,2460,2460,2460,2460,0
20241024,164700,236979810,2460,2460,2460,2460,0
20241024,164600,236979810,2460,2460,2460,2460,3004
20241024,164500,236979810,2460,2460,2460,2460,0
20241024,164400,236979810,2460,2460,2460,2460,0
20241024,164300,236979810,2460,2460,2460,2460,0
20241024,164200,236979810,2460,2460,2460,2460,0
20241024,164100,236979810,2460,2460,2460,2460,0
20241024,164000,236979810,2460,2460,2460,2460,0
20241024,163900,236979810,2460,2460,2460,2460,0
20241024,163800,236979810,2460,2460,2460,2460,0
20241024,163700,236979810,2460,2460,2460,2460,0
20241024,163600,236979810,2460,2460,2460,2460,0
20241024,163500,236979810,2460,2460,2460,2460,0
20241024,163400,236979810,2460,2460,2460,2460,0
20241024,163300,236979810,2460,2460,2460,2460,0
20241024,163200,236979810,2460,2460,2460,2460,0
20241024,163100,236979810,2460,2460,2460,2460,0
20241024,163000,236979810,2460,2460,2460,2460,0
20241024,162900,236979810,2460,2460,2460,2460,0
20241024,162800,236979810,2460,2460,2460,2460,0
20241024,162700,236979810,2460,2460,2460,2460,0
20241024,162600,236979810,2460,2460,2460,2460,0
20241024,162500,236979810,2460,2460,2460,2460,0
20241024,162400,236979810,2460,2460,2460,2460,0
20241024,162300,236979810,2460,2460,2460,2460,0
20241024,162200,236979810,2460,2460,2460,2460,0
20241024,162100,236979810,2460,2460,2460,2460,0
20241024,162000,236979810,2460,2460,2460,2460,0
20241024,161900,236979810,2460,2460,2460,2460,0
20241024,161800,236979810,2460,2460,2460,2460,0
20241024,161700,236979810,2460,2460,2460,2460,0
20241024,161600,236979810,2460,2460,2460,2460,3004
20241024,161500,236979810,2460,2460,2460,2460,0
20241024,161400,236979810,2460,2460,2460,2460,0
20241024,161300,236979810,2460,2460,2460,2460,0
20241024,161200,236979810,2460,2460,2460,2460,0
20241024,161100,236979810,2460,2460,2460,2460,0
20241024,161000,236979810,2460,2460,2460,2460,0
20241024,160900,236979810,2460,2460,2460,2460,0
20241024,160800,236979810,2460,2460,2460,2460,0
20241024,160700,236979810,2460,2460,2460,2460,0
20241024,160600,236979810,2460,2460,2460,2460,0
20241024,160500,236979810,2460,2460,2460,2460,0
20241024,160400,236979810,2460,2460,2460,2460,0
20241024,160300,236979810,2460,2460,2460,2460,0
20241024,160200,236979810,2460,2460,2460,2460,0
20241024,160100,236979810,2460,2460,2460,2460,0
20241024,160000,236979810,2460,2460,2460,2460,0
20241024,155900,236979810,2460,2460,2460,2460,0
20241024,155800,236979810,2460,2460,2460,2460,0
20241024,155700,236979810,2460,2460,2460,2460,0
20241024,155600,236979810,2460,2460,2460,2460,0
20241024,155500,236979810,2460,2460,2460,2460,0
20241024,155400,236979810,2460,2460,2460,2460,0
20241024,155300,236979810,2460,2460,2460,2460,0
20241024,155200,236979810,2460,2460,2460,2460,0
20241024,155100,236979810,2460,2460,2460,2460,0
20241024,155000,236979810,2460,2460,2460,2460,0
20241024,154900,236979810,2460,2460,2460,2460,0
20241024,154800,236979810,2460,2460,2460,2460,0
20241024,154700,236979810,2460,2460,2460,2460,0
20241024,154600,236979810,2460,2460,2460,2460,3004
20241024,154500,236979810,2460,2460,2460,2460,0
20241024,154400,236979810,2460,2460,2460,2460,0
20241024,154300,236979810,2460,2460,2460,2460,0
20241024,154200,236979810,2460,2460,2460,2460,0
20241024,154100,236979810,2460,2460,2460,2460,0
20241024,154000,236979810,2460,2460,2460,2460,0
20241024,153900,236979810,2460,2460,2460,2460,0
20241024,153800,236979810,2460,2460,2460,2460,0
20241024,153700,236979810,2460,2460,2460,2460,0
20241024,153600,236979810,2460,2460,2460,2460,0
20241024,153500,236979810,2460,2460,2460,2460,0
20241024,153400,236979810,2460,2460,2460,2460,0
20241024,153300,236979810,2460,2460,2460,2460,0
20241024,153200,236979810,2460,2460,2460,2460,0
20241024,153100,236979810,2460,2460,2460,2460,0
20241024,153000,236979810,2460,2460,2460,2460,3004
20241024,152900,229589970,2450,2450,2450,2450,0
20241024,152800,229589970,2450,2450,2450,2450,0
20241024,152700,229589970,2450,2450,2450,2450,0
20241024,152600,229589970,2450,2450,2450,2450,0
20241024,152500,229589970,2450,2450,2450,2450,0
20241024,152400,229589970,2450,2450,2450,2450,0
20241024,152300,229589970,2450,2450,2450,2450,0
20241024,152200,229589970,2450,2450,2450,2450,0
20241024,152100,229589970,2450,2450,2450,2450,0
20241024,152000,229589970,2450,2450,2450,2450,0
20241024,151900,229589970,2450,2450,2450,2450,3
20241024,151800,229582620,2450,2445,2450,2445,12
20241024,151700,229553270,2450,2445,2450,2445,511
20241024,151600,228303870,2450,2450,2450,2450,0
20241024,151500,228303870,2450,2450,2450,2450,0
20241024,151400,228303870,2450,2445,2450,2445,21
20241024,151300,228252520,2450,2450,2450,2445,12
20241024,151200,228223170,2450,2450,2450,2440,170
20241024,151100,227806870,2440,2445,2445,2440,35
20241024,151000,227721415,2445,2445,2445,2445,153
20241024,150900,227347330,2445,2445,2445,2445,571
20241024,150800,225951235,2445,2445,2445,2445,0
20241024,150700,225951235,2445,2445,2445,2445,0
20241024,150600,225951235,2445,2445,2445,2445,233
20241024,150500,225381550,2450,2450,2450,2450,0
20241024,150400,225381550,2450,2450,2450,2450,1
20241024,150300,225379100,2445,2445,2450,2445,151
20241024,150200,225009650,2445,2445,2445,2445,103
20241024,150100,224757815,2445,2440,2445,2440,119
20241024,150000,224467450,2440,2440,2440,2440,782
20241024,145900,222559370,2445,2445,2445,2445,0
20241024,145800,222559370,2445,2440,2445,2440,1200
20241024,145700,219629865,2440,2440,2445,2440,888
20241024,145600,217463135,2445,2445,2445,2445,1
20241024,145500,217460690,2440,2440,2440,2440,200
20241024,145400,216972690,2445,2445,2445,2445,50
20241024,145300,216850440,2445,2445,2445,2445,61
20241024,145200,216701295,2445,2445,2445,2445,0
20241024,145100,216701295,2445,2445,2445,2445,20
20241024,145000,216652395,2445,2445,2445,2445,0
20241024,144900,216652395,2445,2445,2445,2445,0
20241024,144800,216652395,2445,2445,2445,2445,0
20241024,144700,216652395,2445,2445,2445,2445,0
20241024,144600,216652395,2445,2435,2455,2430,2374
20241024,144500,210858035,2435,2435,2445,2435,440
20241024,144400,209786615,2440,2440,2440,2440,48
20241024,144300,209669495,2440,2440,2440,2435,1210
20241024,144200,206717585,2450,2450,2450,2440,1646
20241024,144100,202700380,2445,2450,2450,2445,420
20241024,144000,201673475,2450,2450,2450,2450,50
20241024,143900,201550975,2450,2450,2450,2450,0
20241024,143800,201550975,2450,2450,2450,2450,51
20241024,143700,201426025,2440,2450,2450,2440,10
20241024,143600,201401605,2445,2445,2445,2445,32
20241024,143500,201323365,2445,2445,2445,2445,1
20241024,143400,201320920,2450,2450,2455,2450,101
20241024,143300,201072975,2445,2450,2450,2445,2074
20241024,143200,196001940,2460,2460,2460,2460,0
20241024,143100,196001940,2460,2455,2460,2455,45
20241024,143000,195891380,2460,2450,2460,2445,72
20241024,142900,195714625,2460,2460,2460,2460,0
20241024,142800,195714625,2460,2455,2465,2450,409
20241024,142700,194712470,2465,2455,2465,2455,649
20241024,142600,193112875,2460,2455,2460,2450,35
20241024,142500,193027070,2465,2460,2470,2460,4
20241024,142400,193017210,2465,2455,2465,2455,133
20241024,142300,192689395,2465,2455,2465,2445,1293
20241024,142200,189523215,2470,2455,2470,2455,100
20241024,142100,189276715,2465,2460,2465,2460,11
20241024,142000,189249605,2465,2460,2465,2455,22
20241024,141900,189195405,2460,2460,2465,2460,160
20241024,141800,188801735,2460,2465,2465,2460,24
20241024,141700,188742630,2465,2460,2470,2455,47
20241024,141600,188626830,2465,2455,2465,2455,226
20241024,141500,188069760,2455,2455,2455,2455,541
20241024,141400,186741605,2455,2455,2455,2455,0
20241024,141300,186741605,2455,2455,2455,2455,0
20241024,141200,186741605,2455,2455,2455,2455,0
20241024,141100,186741605,2455,2455,2455,2455,0
20241024,141000,186741605,2455,2455,2455,2455,0
20241024,140900,186741605,2455,2455,2455,2455,0
20241024,140800,186741605,2455,2455,2455,2455,1
20241024,140700,186739150,2445,2445,2445,2445,10
20241024,140600,186714700,2455,2455,2455,2455,1
20241024,140500,186712245,2455,2455,2455,2455,0
20241024,140400,186712245,2455,2455,2455,2455,0
20241024,140300,186712245,2455,2455,2455,2455,0
20241024,140200,186712245,2455,2450,2455,2450,18
20241024,140100,186668135,2455,2455,2455,2455,112
20241024,140000,186393175,2455,2455,2455,2455,2
20241024,135900,186388265,2450,2450,2455,2450,498
20241024,135800,185168110,2455,2455,2455,2455,15
20241024,135700,185131285,2455,2455,2455,2455,0
20241024,135600,185131285,2455,2455,2455,2450,415
20241024,135500,184112470,2440,2455,2455,2440,1156
20241024,135400,181289490,2455,2440,2455,2440,2001
20241024,135300,176407035,2455,2445,2455,2445,501
20241024,135200,175182080,2445,2445,2445,2445,804
20241024,135100,173216300,2455,2445,2455,2445,503
20241024,135000,171986440,2455,2455,2455,2455,0
20241024,134900,171986440,2455,2455,2455,2445,556
20241024,134800,170626960,2455,2450,2455,2450,318
20241024,134700,169847855,2455,2455,2455,2455,4
20241024,134600,169838035,2450,2460,2460,2450,1293
20241024,134500,166665755,2460,2460,2460,2460,37
20241024,134400,166574735,2460,2460,2460,2460,163
20241024,134300,166173755,2470,2470,2470,2470,0
20241024,134200,166173755,2470,2470,2470,2470,2
20241024,134100,166168815,2470,2465,2470,2465,440
20241024,134000,165082570,2470,2470,2470,2470,0
20241024,133900,165082570,2470,2465,2470,2465,1789
20241024,133800,160672660,2470,2470,2470,2470,1
20241024,133700,160670190,2470,2465,2470,2465,244
20241024,133600,160068695,2470,2470,2480,2470,144
20241024,133500,159712885,2480,2470,2485,2470,457
20241024,133400,158583185,2470,2470,2470,2470,400
20241024,133300,157595185,2480,2480,2485,2475,1126
20241024,133200,154805355,2480,2480,2480,2480,440
20241024,133100,153714155,2475,2475,2480,2475,633
20241024,133000,152147465,2470,2475,2480,2470,524
20241024,132900,150853170,2475,2475,2475,2475,105
20241024,132800,150593295,2480,2480,2480,2480,140
20241024,132700,150246095,2480,2480,2480,2475,207
20241024,132600,149732810,2480,2480,2480,2480,22
20241024,132500,149678250,2475,2465,2480,2465,737
20241024,132400,147853530,2470,2465,2470,2465,559
20241024,132300,146473560,2460,2460,2460,2460,59
20241024,132200,146328420,2470,2470,2470,2470,0
20241024,132100,146328420,2470,2470,2470,2470,0
20241024,132000,146328420,2470,2460,2470,2460,589
20241024,131900,144879460,2460,2460,2460,2460,91
20241024,131800,144655600,2470,2470,2470,2470,1
20241024,131700,144653130,2470,2455,2470,2455,124
20241024,131600,144347025,2465,2465,2465,2465,0
20241024,131500,144347025,2465,2460,2465,2460,252
20241024,131400,143725860,2465,2455,2465,2455,299
20241024,131300,142990845,2465,2465,2465,2465,0
20241024,131200,142990845,2465,2465,2465,2465,0
20241024,131100,142990845,2465,2455,2465,2455,4
20241024,131000,142980995,2455,2455,2455,2455,0
20241024,130900,142980995,2455,2455,2455,2455,0
20241024,130800,142980995,2455,2455,2455,2455,1
20241024,130700,142978540,2470,2460,2470,2450,1223
20241024,130600,139963790,2460,2450,2460,2450,654
20241024,130500,138354980,2460,2445,2460,2445,7
20241024,130400,138337810,2455,2455,2455,2455,0
20241024,130300,138337810,2455,2455,2455,2455,0
20241024,130200,138337810,2455,2455,2460,2455,257
20241024,130100,137706795,2455,2455,2455,2455,284
20241024,130000,137009575,2455,2450,2455,2450,238
20241024,125900,136426415,2455,2455,2465,2455,223
20241024,125800,135877860,2465,2450,2465,2450,303
20241024,125700,135131600,2460,2450,2460,2450,10
20241024,125600,135107010,2450,2450,2460,2450,236
20241024,125500,134528780,2450,2445,2450,2445,254
20241024,125400,133907745,2440,2440,2440,2440,0
20241024,125300,133907745,2440,2440,2440,2440,0
20241024,125200,133907745,2440,2440,2440,2440,0
20241024,125100,133907745,2440,2440,2440,2440,0
20241024,125000,133907745,2440,2440,2440,2440,0
20241024,124900,133907745,2440,2440,2440,2440,0
20241024,124800,133907745,2440,2440,2440,2440,187
20241024,124700,133451465,2440,2435,2440,2435,59
20241024,124600,133307735,2440,2440,2440,2440,42
20241024,124500,133205255,2440,2440,2440,2435,316
20241024,124400,132435210,2435,2435,2435,2435,90
20241024,124300,132216060,2440,2440,2440,2440,0
20241024,124200,132216060,2440,2440,2440,2440,0
20241024,124100,132216060,2440,2440,2440,2440,0
20241024,124000,132216060,2440,2440,2440,2440,202
20241024,123900,131723180,2445,2445,2445,2445,110
20241024,123800,131454230,2445,2445,2445,2445,0
20241024,123700,131454230,2445,2445,2445,2445,0
20241024,123600,131454230,2445,2445,2445,2445,0
20241024,123500,131454230,2445,2445,2445,2445,0
20241024,123400,131454230,2445,2445,2445,2445,4
20241024,123300,131444450,2445,2445,2445,2445,0
20241024,123200,131444450,2445,2445,2445,2445,0
20241024,123100,131444450,2445,2445,2445,2445,161
20241024,123000,131050805,2450,2455,2455,2450,347
20241024,122900,130200645,2455,2455,2455,2455,0
20241024,122800,130200645,2455,2455,2455,2455,0
20241024,122700,130200645,2455,2455,2455,2455,1
20241024,122600,130198190,2455,2455,2455,2455,1
20241024,122500,130195735,2450,2450,2450,2450,1
20241024,122400,130193285,2455,2455,2455,2455,0
20241024,122300,130193285,2455,2455,2455,2455,0
20241024,122200,130193285,2455,2455,2455,2455,0
20241024,122100,130193285,2455,2455,2455,2455,1
20241024,122000,130190830,2455,2455,2455,2455,0
20241024,121900,130190830,2455,2455,2455,2455,10
20241024,121800,130166280,2460,2460,2460,2460,0
20241024,121700,130166280,2460,2455,2465,2455,7
20241024,121600,130149070,2455,2455,2465,2455,21
20241024,121500,130097395,2455,2455,2455,2455,764
20241024,121400,128221775,2455,2455,2455,2455,5
20241024,121300,128209500,2460,2460,2460,2460,0
20241024,121200,128209500,2460,2455,2460,2455,5
20241024,121100,128197205,2460,2460,2460,2460,0
20241024,121000,128197205,2460,2460,2460,2460,500
20241024,120900,126967205,2460,2455,2460,2455,14
20241024,120800,126932795,2460,2460,2460,2455,605
20241024,120700,125444500,2455,2455,2455,2455,486
20241024,120600,124251370,2455,2455,2455,2455,14
20241024,120500,124217000,2455,2455,2455,2455,0
20241024,120400,124217000,2455,2450,2455,2450,112
20241024,120300,123942590,2445,2445,2445,2445,0
20241024,120200,123942590,2445,2445,2445,2445,62
20241024,120100,123791000,2445,2445,2445,2445,57
20241024,120000,123651635,2445,2445,2445,2445,0
20241024,115900,123651635,2445,2445,2445,2445,0
20241024,115800,123651635,2445,2445,2445,2445,0
20241024,115700,123651635,2445,2440,2445,2440,341
20241024,115600,122818560,2435,2435,2435,2435,0
20241024,115500,122818560,2435,2435,2435,2435,0
20241024,115400,122818560,2435,2435,2435,2430,499
20241024,115300,121605345,2435,2435,2435,2435,2
20241024,115200,121600475,2435,2435,2435,2435,869
20241024,115100,119484460,2435,2435,2435,2435,0
20241024,115000,119484460,2435,2435,2435,2435,271
20241024,114900,118824575,2435,2435,2435,2435,0
20241024,114800,118824575,2435,2435,2435,2435,200
20241024,114700,118337575,2435,2435,2435,2435,4
20241024,114600,118327835,2420,2425,2425,2420,1001
20241024,114500,115904770,2425,2425,2425,2425,819
20241024,114400,113918695,2440,2440,2440,2440,0
20241024,114300,113918695,2440,2430,2440,2425,2031
20241024,114200,108992580,2430,2435,2435,2430,500
20241024,114100,107777525,2440,2440,2440,2440,0
20241024,114000,107777525,2440,2440,2440,2440,0
20241024,113900,107777525,2440,2440,2440,2440,0
20241024,113800,107777525,2440,2440,2440,2440,16
20241024,113700,107738485,2440,2440,2440,2440,0
20241024,113600,107738485,2440,2440,2440,2440,0
20241024,113500,107738485,2440,2440,2440,2440,0
20241024,113400,107738485,2440,2440,2440,2440,0
20241024,113300,107738485,2440,2440,2440,2440,436
20241024,113200,106674645,2440,2440,2440,2440,0
20241024,113100,106674645,2440,2440,2440,2440,10
20241024,113000,106650245,2440,2440,2440,2440,0
20241024,112900,106650245,2440,2440,2440,2440,0
20241024,112800,106650245,2440,2440,2440,2440,0
20241024,112700,106650245,2440,2440,2440,2440,0
20241024,112600,106650245,2440,2440,2440,2440,0
20241024,112500,106650245,2440,2440,2440,2440,80
20241024,112400,106455045,2440,2440,2440,2440,0
20241024,112300,106455045,2440,2440,2440,2440,0
20241024,112200,106455045,2440,2440,2440,2440,2
20241024,112100,106450165,2440,2440,2440,2430,201
20241024,112000,105961655,2435,2435,2435,2435,414
20241024,111900,104953565,2435,2440,2440,2435,200
20241024,111800,104466560,2450,2450,2450,2450,0
20241024,111700,104466560,2450,2450,2450,2450,0
20241024,111600,104466560,2450,2450,2450,2450,0
20241024,111500,104466560,2450,2450,2450,2450,0
20241024,111400,104466560,2450,2440,2450,2440,5
20241024,111300,104454330,2450,2450,2450,2450,0
20241024,111200,104454330,2450,2450,2450,2435,1200
20241024,111100,101525300,2455,2455,2455,2455,0
20241024,111000,101525300,2455,2455,2455,2455,0
20241024,110900,101525300,2455,2450,2455,2450,6
20241024,110800,101510575,2455,2450,2460,2450,501
20241024,110700,100278180,2460,2460,2460,2460,0
20241024,110600,100278180,2460,2460,2460,2460,0
20241024,110500,100278180,2460,2460,2460,2460,0
20241024,110400,100278180,2460,2455,2460,2450,308
20241024,110300,99523530,2460,2455,2460,2455,5
20241024,110200,99511235,2460,2460,2460,2455,208
20241024,110100,99000570,2460,2450,2460,2450,855
20241024,110000,96902705,2450,2450,2450,2450,301
20241024,105900,96165255,2450,2450,2450,2450,10
20241024,105800,96140755,2450,2450,2450,2450,6
20241024,105700,96126055,2460,2460,2460,2460,0
20241024,105600,96126055,2460,2450,2460,2450,302
20241024,105500,95386135,2455,2450,2455,2450,149
20241024,105400,95021070,2445,2445,2445,2445,1
20241024,105300,95018625,2445,2445,2445,2445,0
20241024,105200,95018625,2445,2445,2445,2445,66
20241024,105100,94857255,2445,2445,2445,2445,136
20241024,105000,94524735,2445,2440,2445,2440,383
20241024,104900,93590210,2440,2440,2440,2440,0
20241024,104800,93590210,2440,2440,2440,2440,0
20241024,104700,93590210,2440,2440,2440,2440,0
20241024,104600,93590210,2440,2440,2440,2440,0
20241024,104500,93590210,2440,2440,2440,2440,1
20241024,104400,93587770,2435,2440,2445,2435,16
20241024,104300,93548760,2440,2440,2440,2440,356
20241024,104200,92680120,2435,2435,2435,2435,0
20241024,104100,92680120,2435,2430,2435,2430,850
20241024,104000,90610560,2435,2435,2435,2430,102
20241024,103900,90362690,2435,2435,2435,2435,0
20241024,103800,90362690,2435,2435,2435,2435,102
20241024,103700,90114320,2435,2435,2435,2435,0
20241024,103600,90114320,2435,2435,2435,2435,6
20241024,103500,90099710,2435,2435,2435,2435,0
20241024,103400,90099710,2435,2435,2435,2435,11
20241024,103300,90072925,2435,2440,2440,2435,12
20241024,103200,90043650,2435,2435,2435,2435,152
20241024,103100,89673530,2435,2435,2435,2435,13
20241024,103000,89641875,2435,2425,2435,2420,1116
20241024,102900,86936020,2435,2430,2435,2425,504
20241024,102800,85713790,2430,2435,2435,2430,500
20241024,102700,84498780,2435,2435,2435,2435,12
20241024,102600,84469560,2435,2435,2435,2435,7
20241024,102500,84452515,2435,2435,2435,2435,8
20241024,102400,84433035,2440,2435,2440,2435,10
20241024,102300,84408650,2435,2440,2440,2435,11
20241024,102200,84381820,2440,2435,2440,2430,302
20241024,102100,83647840,2445,2440,2445,2440,10
20241024,102000,83623405,2440,2440,2440,2430,477
20241024,101900,82462495,2440,2440,2440,2440,16
20241024,101800,82423455,2440,2440,2440,2440,150
20241024,101700,82057455,2440,2440,2440,2440,905
20241024,101600,79849255,2440,2440,2440,2440,200
20241024,101500,79361255,2440,2435,2440,2435,305
20241024,101400,78618560,2435,2435,2435,2435,1000
20241024,101300,76183560,2445,2445,2445,2445,0
20241024,101200,76183560,2445,2435,2445,2435,87
20241024,101100,75971665,2445,2440,2445,2440,407
20241024,101000,74978580,2440,2440,2440,2440,600
20241024,100900,73514580,2450,2450,2450,2450,0
20241024,100800,73514580,2450,2450,2450,2450,2
20241024,100700,73509680,2450,2450,2450,2450,934
20241024,100600,71221380,2450,2450,2450,2450,77
20241024,100500,71032730,2450,2445,2450,2445,2
20241024,100400,71027835,2440,2440,2440,2440,1100
20241024,100300,68343835,2450,2450,2450,2450,25
20241024,100200,68282585,2445,2445,2445,2445,374
20241024,100100,67368155,2445,2445,2445,2445,100
20241024,100000,67123655,2450,2460,2460,2450,520
20241024,095900,65849455,2460,2460,2460,2460,361
20241024,095800,64961395,2460,2460,2460,2460,1
20241024,095700,64958935,2455,2460,2465,2455,1784
20241024,095600,60578280,2465,2465,2465,2465,0
20241024,095500,60578280,2465,2465,2465,2465,0
20241024,095400,60578280,2465,2465,2465,2465,0
20241024,095300,60578280,2465,2465,2465,2465,3
20241024,095200,60570885,2465,2465,2465,2465,12
20241024,095100,60541305,2470,2465,2470,2465,45
20241024,095000,60430365,2460,2460,2460,2460,10
20241024,094900,60405765,2465,2470,2470,2460,3
20241024,094800,60398370,2460,2460,2465,2460,720
20241024,094700,58627160,2465,2450,2465,2450,811
20241024,094600,56632160,2460,2460,2470,2460,2166
20241024,094500,51294465,2465,2465,2465,2465,0
20241024,094400,51294465,2465,2460,2465,2460,7
20241024,094300,51277235,2460,2455,2460,2455,1960
20241024,094200,46455665,2460,2455,2460,2450,564
20241024,094100,45071010,2455,2450,2455,2450,379
20241024,094000,44142450,2450,2445,2450,2440,426
20241024,093900,43098925,2445,2445,2445,2445,0
20241024,093800,43098925,2445,2445,2445,2445,3
20241024,093700,43091590,2450,2445,2450,2440,15
20241024,093600,43054935,2440,2440,2445,2440,81
20241024,093500,42857280,2440,2430,2440,2430,13
20241024,093400,42825665,2430,2430,2430,2430,1740
20241024,093300,38597465,2440,2440,2440,2440,0
20241024,093200,38597465,2440,2440,2440,2440,0
20241024,093100,38597465,2440,2435,2440,2435,26
20241024,093000,38534150,2435,2445,2445,2435,2911
20241024,092900,31438780,2445,2445,2445,2445,1
20241024,092800,31436335,2445,2445,2445,2445,50
20241024,092700,31314085,2450,2450,2450,2450,21
20241024,092600,31262635,2440,2445,2450,2440,7
20241024,092500,31245510,2445,2445,2445,2445,0
20241024,092400,31245510,2445,2445,2445,2445,97
20241024,092300,31008345,2445,2445,2445,2445,13
20241024,092200,30976560,2445,2445,2445,2445,80
20241024,092100,30780960,2445,2430,2445,2430,292
20241024,092000,30071250,2430,2425,2430,2425,206
20241024,091900,29571695,2430,2425,2430,2425,640
20241024,091800,28019640,2420,2420,2420,2415,2648
20241024,091700,21619095,2420,2440,2440,2420,2956
20241024,091600,14431295,2440,2440,2440,2440,50
20241024,091500,14309295,2440,2440,2440,2440,2
20241024,091400,14304415,2430,2440,2440,2430,32
20241024,091300,14226345,2440,2425,2440,2425,191
20241024,091200,13762205,2425,2425,2425,2425,860
20241024,091100,11676705,2425,2435,2435,2425,576
20241024,091000,10277155,2435,2435,2435,2435,111
20241024,090900,10006870,2435,2435,2435,2435,151
20241024,090800,9639185,2450,2450,2450,2450,25
20241024,090700,9577935,2435,2450,2450,2435,31
20241024,090600,9502285,2450,2440,2450,2435,276
20241024,090500,8829660,2455,2455,2455,2455,13
20241024,090400,8797745,2455,2455,2455,2435,126
20241024,090300,8490855,2455,2455,2455,2455,2
20241024,090200,8485945,2435,2435,2455,2435,315
20241024,090100,7717265,2460,2435,2460,2435,70
20241024,090000,7546790,2425,2465,2465,2420,3083