KissMeData/083790/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195700,541126820,2445,2445,2445,2445,12090
20241024,195600,541126820,2445,2445,2445,2445,0
20241024,195500,541126820,2445,2445,2445,2445,0
20241024,195400,541126820,2445,2445,2445,2445,0
20241024,195300,541126820,2445,2445,2445,2445,0
20241024,195200,541126820,2445,2445,2445,2445,0
20241024,195100,541126820,2445,2445,2445,2445,0
20241024,195000,541126820,2445,2445,2445,2445,0
20241024,194900,541126820,2445,2445,2445,2445,0
20241024,194800,541126820,2445,2445,2445,2445,0
20241024,194700,541126820,2445,2445,2445,2445,0
20241024,194600,541126820,2445,2445,2445,2445,0
20241024,194500,541126820,2445,2445,2445,2445,0
20241024,194400,541126820,2445,2445,2445,2445,0
20241024,194300,541126820,2445,2445,2445,2445,0
20241024,194200,541126820,2445,2445,2445,2445,0
20241024,194100,541126820,2445,2445,2445,2445,0
20241024,194000,541126820,2445,2445,2445,2445,0
20241024,193900,541126820,2445,2445,2445,2445,0
20241024,193800,541126820,2445,2445,2445,2445,0
20241024,193700,541126820,2445,2445,2445,2445,0
20241024,193600,541126820,2445,2445,2445,2445,0
20241024,193500,541126820,2445,2445,2445,2445,0
20241024,193400,541126820,2445,2445,2445,2445,0
20241024,193300,541126820,2445,2445,2445,2445,0
20241024,193200,541126820,2445,2445,2445,2445,0
20241024,193100,541126820,2445,2445,2445,2445,0
20241024,193000,541126820,2445,2445,2445,2445,0
20241024,192900,541126820,2445,2445,2445,2445,0
20241024,192800,541126820,2445,2445,2445,2445,0
20241024,192700,541126820,2445,2445,2445,2445,12090
20241024,192600,541126820,2445,2445,2445,2445,0
20241024,192500,541126820,2445,2445,2445,2445,0
20241024,192400,541126820,2445,2445,2445,2445,0
20241024,192300,541126820,2445,2445,2445,2445,0
20241024,192200,541126820,2445,2445,2445,2445,0
20241024,192100,541126820,2445,2445,2445,2445,0
20241024,192000,541126820,2445,2445,2445,2445,0
20241024,191900,541126820,2445,2445,2445,2445,0
20241024,191800,541126820,2445,2445,2445,2445,0
20241024,191700,541126820,2445,2445,2445,2445,0
20241024,191600,541126820,2445,2445,2445,2445,0
20241024,191500,541126820,2445,2445,2445,2445,0
20241024,191400,541126820,2445,2445,2445,2445,0
20241024,191300,541126820,2445,2445,2445,2445,0
20241024,191200,541126820,2445,2445,2445,2445,0
20241024,191100,541126820,2445,2445,2445,2445,0
20241024,191000,541126820,2445,2445,2445,2445,0
20241024,190900,541126820,2445,2445,2445,2445,0
20241024,190800,541126820,2445,2445,2445,2445,0
20241024,190700,541126820,2445,2445,2445,2445,0
20241024,190600,541126820,2445,2445,2445,2445,0
20241024,190500,541126820,2445,2445,2445,2445,0
20241024,190400,541126820,2445,2445,2445,2445,0
20241024,190300,541126820,2445,2445,2445,2445,0
20241024,190200,541126820,2445,2445,2445,2445,0
20241024,190100,541126820,2445,2445,2445,2445,0
20241024,190000,541126820,2445,2445,2445,2445,0
20241024,185900,541126820,2445,2445,2445,2445,0
20241024,185800,541126820,2445,2445,2445,2445,0
20241024,185700,541126820,2445,2445,2445,2445,12090
20241024,185600,541126820,2445,2445,2445,2445,0
20241024,185500,541126820,2445,2445,2445,2445,0
20241024,185400,541126820,2445,2445,2445,2445,0
20241024,185300,541126820,2445,2445,2445,2445,0
20241024,185200,541126820,2445,2445,2445,2445,0
20241024,185100,541126820,2445,2445,2445,2445,0
20241024,185000,541126820,2445,2445,2445,2445,0
20241024,184900,541126820,2445,2445,2445,2445,0
20241024,184800,541126820,2445,2445,2445,2445,0
20241024,184700,541126820,2445,2445,2445,2445,0
20241024,184600,541126820,2445,2445,2445,2445,0
20241024,184500,541126820,2445,2445,2445,2445,0
20241024,184400,541126820,2445,2445,2445,2445,0
20241024,184300,541126820,2445,2445,2445,2445,0
20241024,184200,541126820,2445,2445,2445,2445,0
20241024,184100,541126820,2445,2445,2445,2445,0
20241024,184000,541126820,2445,2445,2445,2445,0
20241024,183900,541126820,2445,2445,2445,2445,0
20241024,183800,541126820,2445,2445,2445,2445,0
20241024,183700,541126820,2445,2445,2445,2445,0
20241024,183600,541126820,2445,2445,2445,2445,0
20241024,183500,541126820,2445,2445,2445,2445,0
20241024,183400,541126820,2445,2445,2445,2445,0
20241024,183300,541126820,2445,2445,2445,2445,0
20241024,183200,541126820,2445,2445,2445,2445,0
20241024,183100,541126820,2445,2445,2445,2445,0
20241024,183000,541126820,2445,2445,2445,2445,0
20241024,182900,541126820,2445,2445,2445,2445,0
20241024,182800,541126820,2445,2445,2445,2445,0
20241024,182700,541126820,2445,2445,2445,2445,12090
20241024,182600,541126820,2445,2445,2445,2445,0
20241024,182500,541126820,2445,2445,2445,2445,0
20241024,182400,541126820,2445,2445,2445,2445,0
20241024,182300,541126820,2445,2445,2445,2445,0
20241024,182200,541126820,2445,2445,2445,2445,0
20241024,182100,541126820,2445,2445,2445,2445,0
20241024,182000,541126820,2445,2445,2445,2445,0
20241024,181900,541126820,2445,2445,2445,2445,0
20241024,181800,541126820,2445,2445,2445,2445,0
20241024,181700,541126820,2445,2445,2445,2445,0
20241024,181600,541126820,2445,2445,2445,2445,0
20241024,181500,541126820,2445,2445,2445,2445,0
20241024,181400,541126820,2445,2445,2445,2445,0
20241024,181300,541126820,2445,2445,2445,2445,0
20241024,181200,541126820,2445,2445,2445,2445,0
20241024,181100,541126820,2445,2445,2445,2445,0
20241024,181000,541126820,2445,2445,2445,2445,0
20241024,180900,541126820,2445,2445,2445,2445,0
20241024,180800,541126820,2445,2445,2445,2445,0
20241024,180700,541126820,2445,2445,2445,2445,0
20241024,180600,541126820,2445,2445,2445,2445,0
20241024,180500,541126820,2445,2445,2445,2445,0
20241024,180400,541126820,2445,2445,2445,2445,0
20241024,180300,541126820,2445,2445,2445,2445,0
20241024,180200,541126820,2445,2445,2445,2445,0
20241024,180100,541126820,2445,2445,2445,2445,0
20241024,180000,541126820,2445,2445,2445,2445,0
20241024,175900,541126820,2445,2445,2445,2445,0
20241024,175800,541126820,2445,2445,2445,2445,0
20241024,175700,541126820,2445,2445,2445,2445,12090
20241024,175600,541126820,2445,2445,2445,2445,0
20241024,175500,541126820,2445,2445,2445,2445,0
20241024,175400,541126820,2445,2445,2445,2445,0
20241024,175300,541126820,2445,2445,2445,2445,0
20241024,175200,541126820,2445,2445,2445,2445,0
20241024,175100,541126820,2445,2445,2445,2445,0
20241024,175000,541126820,2445,2445,2445,2445,0
20241024,174900,541126820,2445,2445,2445,2445,0
20241024,174800,541126820,2445,2445,2445,2445,0
20241024,174700,541126820,2445,2445,2445,2445,0
20241024,174600,541126820,2445,2445,2445,2445,0
20241024,174500,541126820,2445,2445,2445,2445,0
20241024,174400,541126820,2445,2445,2445,2445,0
20241024,174300,541126820,2445,2445,2445,2445,0
20241024,174200,541126820,2445,2445,2445,2445,0
20241024,174100,541126820,2445,2445,2445,2445,0
20241024,174000,541126820,2445,2445,2445,2445,0
20241024,173900,541126820,2445,2445,2445,2445,0
20241024,173800,541126820,2445,2445,2445,2445,0
20241024,173700,541126820,2445,2445,2445,2445,0
20241024,173600,541126820,2445,2445,2445,2445,0
20241024,173500,541126820,2445,2445,2445,2445,0
20241024,173400,541126820,2445,2445,2445,2445,0
20241024,173300,541126820,2445,2445,2445,2445,0
20241024,173200,541126820,2445,2445,2445,2445,0
20241024,173100,541126820,2445,2445,2445,2445,0
20241024,173000,541126820,2445,2445,2445,2445,0
20241024,172900,541126820,2445,2445,2445,2445,0
20241024,172800,541126820,2445,2445,2445,2445,0
20241024,172700,541126820,2445,2445,2445,2445,12090
20241024,172600,541126820,2445,2445,2445,2445,0
20241024,172500,541126820,2445,2445,2445,2445,0
20241024,172400,541126820,2445,2445,2445,2445,0
20241024,172300,541126820,2445,2445,2445,2445,0
20241024,172200,541126820,2445,2445,2445,2445,0
20241024,172100,541126820,2445,2445,2445,2445,0
20241024,172000,541126820,2445,2445,2445,2445,0
20241024,171900,541126820,2445,2445,2445,2445,0
20241024,171800,541126820,2445,2445,2445,2445,0
20241024,171700,541126820,2445,2445,2445,2445,0
20241024,171600,541126820,2445,2445,2445,2445,0
20241024,171500,541126820,2445,2445,2445,2445,0
20241024,171400,541126820,2445,2445,2445,2445,0
20241024,171300,541126820,2445,2445,2445,2445,0
20241024,171200,541126820,2445,2445,2445,2445,0
20241024,171100,541126820,2445,2445,2445,2445,0
20241024,171000,541126820,2445,2445,2445,2445,0
20241024,170900,541126820,2445,2445,2445,2445,0
20241024,170800,541126820,2445,2445,2445,2445,0
20241024,170700,541126820,2445,2445,2445,2445,0
20241024,170600,541126820,2445,2445,2445,2445,0
20241024,170500,541126820,2445,2445,2445,2445,0
20241024,170400,541126820,2445,2445,2445,2445,0
20241024,170300,541126820,2445,2445,2445,2445,0
20241024,170200,541126820,2445,2445,2445,2445,0
20241024,170100,541126820,2445,2445,2445,2445,0
20241024,170000,541126820,2445,2445,2445,2445,0
20241024,165900,541126820,2445,2445,2445,2445,0
20241024,165800,541126820,2445,2445,2445,2445,0
20241024,165700,541126820,2445,2445,2445,2445,12090
20241024,165600,541126820,2445,2445,2445,2445,0
20241024,165500,541126820,2445,2445,2445,2445,0
20241024,165400,541126820,2445,2445,2445,2445,0
20241024,165300,541126820,2445,2445,2445,2445,0
20241024,165200,541126820,2445,2445,2445,2445,0
20241024,165100,541126820,2445,2445,2445,2445,0
20241024,165000,541126820,2445,2445,2445,2445,0
20241024,164900,541126820,2445,2445,2445,2445,0
20241024,164800,541126820,2445,2445,2445,2445,0
20241024,164700,541126820,2445,2445,2445,2445,0
20241024,164600,541126820,2445,2445,2445,2445,0
20241024,164500,541126820,2445,2445,2445,2445,0
20241024,164400,541126820,2445,2445,2445,2445,0
20241024,164300,541126820,2445,2445,2445,2445,0
20241024,164200,541126820,2445,2445,2445,2445,0
20241024,164100,541126820,2445,2445,2445,2445,0
20241024,164000,541126820,2445,2445,2445,2445,0
20241024,163900,541126820,2445,2445,2445,2445,0
20241024,163800,541126820,2445,2445,2445,2445,0
20241024,163700,541126820,2445,2445,2445,2445,0
20241024,163600,541126820,2445,2445,2445,2445,0
20241024,163500,541126820,2445,2445,2445,2445,0
20241024,163400,541126820,2445,2445,2445,2445,0
20241024,163300,541126820,2445,2445,2445,2445,0
20241024,163200,541126820,2445,2445,2445,2445,0
20241024,163100,541126820,2445,2445,2445,2445,0
20241024,163000,541126820,2445,2445,2445,2445,0
20241024,162900,541126820,2445,2445,2445,2445,0
20241024,162800,541126820,2445,2445,2445,2445,0
20241024,162700,541126820,2445,2445,2445,2445,12090
20241024,162600,541126820,2445,2445,2445,2445,0
20241024,162500,541126820,2445,2445,2445,2445,0
20241024,162400,541126820,2445,2445,2445,2445,0
20241024,162300,541126820,2445,2445,2445,2445,0
20241024,162200,541126820,2445,2445,2445,2445,0
20241024,162100,541126820,2445,2445,2445,2445,0
20241024,162000,541126820,2445,2445,2445,2445,0
20241024,161900,541126820,2445,2445,2445,2445,0
20241024,161800,541126820,2445,2445,2445,2445,0
20241024,161700,541126820,2445,2445,2445,2445,0
20241024,161600,541126820,2445,2445,2445,2445,0
20241024,161500,541126820,2445,2445,2445,2445,0
20241024,161400,541126820,2445,2445,2445,2445,0
20241024,161300,541126820,2445,2445,2445,2445,0
20241024,161200,541126820,2445,2445,2445,2445,0
20241024,161100,541126820,2445,2445,2445,2445,0
20241024,161000,541126820,2445,2445,2445,2445,0
20241024,160900,541126820,2445,2445,2445,2445,0
20241024,160800,541126820,2445,2445,2445,2445,0
20241024,160700,541126820,2445,2445,2445,2445,0
20241024,160600,541126820,2445,2445,2445,2445,0
20241024,160500,541126820,2445,2445,2445,2445,0
20241024,160400,541126820,2445,2445,2445,2445,0
20241024,160300,541126820,2445,2445,2445,2445,0
20241024,160200,541126820,2445,2445,2445,2445,0
20241024,160100,541126820,2445,2445,2445,2445,0
20241024,160000,541126820,2445,2445,2445,2445,0
20241024,155900,541126820,2445,2445,2445,2445,0
20241024,155800,541126820,2445,2445,2445,2445,0
20241024,155700,541126820,2445,2445,2445,2445,12090
20241024,155600,541126820,2445,2445,2445,2445,0
20241024,155500,541126820,2445,2445,2445,2445,0
20241024,155400,541126820,2445,2445,2445,2445,0
20241024,155300,541126820,2445,2445,2445,2445,0
20241024,155200,541126820,2445,2445,2445,2445,0
20241024,155100,541126820,2445,2445,2445,2445,0
20241024,155000,541126820,2445,2445,2445,2445,0
20241024,154900,541126820,2445,2445,2445,2445,0
20241024,154800,541126820,2445,2445,2445,2445,0
20241024,154700,541126820,2445,2445,2445,2445,0
20241024,154600,541126820,2445,2445,2445,2445,0
20241024,154500,541126820,2445,2445,2445,2445,0
20241024,154400,541126820,2445,2445,2445,2445,0
20241024,154300,541126820,2445,2445,2445,2445,0
20241024,154200,541126820,2445,2445,2445,2445,0
20241024,154100,541126820,2445,2445,2445,2445,0
20241024,154000,541126820,2445,2445,2445,2445,0
20241024,153900,541126820,2445,2445,2445,2445,0
20241024,153800,541126820,2445,2445,2445,2445,0
20241024,153700,541126820,2445,2445,2445,2445,0
20241024,153600,541126820,2445,2445,2445,2445,0
20241024,153500,541126820,2445,2445,2445,2445,0
20241024,153400,541126820,2445,2445,2445,2445,0
20241024,153300,541126820,2445,2445,2445,2445,0
20241024,153200,541126820,2445,2445,2445,2445,0
20241024,153100,541126820,2445,2445,2445,2445,0
20241024,153000,541126820,2445,2445,2445,2445,12090
20241024,152900,511566770,2445,2445,2445,2445,0
20241024,152800,511566770,2445,2445,2445,2445,0
20241024,152700,511566770,2445,2445,2445,2445,0
20241024,152600,511566770,2445,2445,2445,2445,0
20241024,152500,511566770,2445,2445,2445,2445,0
20241024,152400,511566770,2445,2445,2445,2445,0
20241024,152300,511566770,2445,2445,2445,2445,0
20241024,152200,511566770,2445,2445,2445,2445,0
20241024,152100,511566770,2445,2445,2445,2445,0
20241024,152000,511566770,2445,2445,2445,2445,0
20241024,151900,511566770,2445,2440,2445,2420,1154
20241024,151800,508751955,2445,2440,2445,2420,1871
20241024,151700,504181180,2420,2435,2440,2420,2303
20241024,151600,498566530,2435,2425,2435,2420,748
20241024,151500,496747455,2430,2430,2440,2430,4739
20241024,151400,485231615,2440,2420,2440,2420,1705
20241024,151300,481089430,2425,2425,2425,2425,7
20241024,151200,481072455,2400,2425,2425,2400,1200
20241024,151100,478174910,2425,2430,2430,2425,1300
20241024,151000,475018410,2430,2430,2430,2425,821
20241024,150900,473027380,2430,2420,2430,2420,1371
20241024,150800,469705425,2400,2400,2400,2400,277
20241024,150700,469040625,2400,2400,2400,2400,0
20241024,150600,469040625,2400,2400,2400,2400,0
20241024,150500,469040625,2400,2400,2400,2400,0
20241024,150400,469040625,2400,2400,2400,2400,0
20241024,150300,469040625,2400,2400,2400,2400,0
20241024,150200,469040625,2400,2400,2400,2395,757
20241024,150100,467227570,2405,2420,2420,2405,1007
20241024,150000,464799110,2415,2415,2415,2415,114
20241024,145900,464523800,2400,2430,2430,2400,1130
20241024,145800,461803215,2430,2425,2430,2425,12000
20241024,145700,432643240,2430,2425,2430,2425,19
20241024,145600,432597095,2420,2420,2430,2420,57
20241024,145500,432459055,2410,2410,2410,2410,0
20241024,145400,432459055,2410,2420,2420,2410,30
20241024,145300,432386655,2430,2435,2435,2430,14
20241024,145200,432352600,2410,2410,2435,2410,149
20241024,145100,431993010,2410,2410,2410,2410,14
20241024,145000,431959270,2385,2385,2385,2385,0
20241024,144900,431959270,2385,2385,2385,2385,0
20241024,144800,431959270,2385,2385,2385,2385,0
20241024,144700,431959270,2385,2410,2410,2385,1000
20241024,144600,429555990,2430,2430,2430,2430,0
20241024,144500,429555990,2430,2430,2430,2430,0
20241024,144400,429555990,2430,2430,2430,2430,0
20241024,144300,429555990,2430,2430,2430,2430,0
20241024,144200,429555990,2430,2430,2430,2430,0
20241024,144100,429555990,2430,2430,2430,2430,0
20241024,144000,429555990,2430,2430,2430,2430,7
20241024,143900,429538980,2410,2430,2430,2410,2000
20241024,143800,424695685,2430,2430,2430,2430,488
20241024,143700,423509845,2430,2435,2435,2430,1136
20241024,143600,420747060,2430,2420,2430,2420,2251
20241024,143500,415280680,2420,2405,2420,2405,183
20241024,143400,414840285,2405,2405,2405,2405,17
20241024,143300,414799400,2395,2405,2405,2380,3102
20241024,143200,407385800,2420,2420,2420,2420,0
20241024,143100,407385800,2420,2410,2420,2395,3001
20241024,143000,400183935,2425,2425,2425,2425,0
20241024,142900,400183935,2425,2425,2425,2425,0
20241024,142800,400183935,2425,2430,2430,2405,5420
20241024,142700,387093530,2445,2445,2445,2445,0
20241024,142600,387093530,2445,2445,2445,2445,0
20241024,142500,387093530,2445,2445,2445,2445,0
20241024,142400,387093530,2445,2445,2445,2445,0
20241024,142300,387093530,2445,2435,2445,2425,3007
20241024,142200,379791195,2445,2445,2445,2445,0
20241024,142100,379791195,2445,2445,2445,2445,0
20241024,142000,379791195,2445,2445,2445,2445,0
20241024,141900,379791195,2445,2445,2445,2445,1
20241024,141800,379788750,2445,2445,2445,2445,0
20241024,141700,379788750,2445,2445,2445,2445,0
20241024,141600,379788750,2445,2445,2445,2445,0
20241024,141500,379788750,2445,2445,2445,2445,0
20241024,141400,379788750,2445,2445,2445,2445,0
20241024,141300,379788750,2445,2445,2445,2445,0
20241024,141200,379788750,2445,2445,2445,2445,0
20241024,141100,379788750,2445,2445,2445,2445,1
20241024,141000,379786305,2435,2435,2435,2435,0
20241024,140900,379786305,2435,2435,2435,2435,0
20241024,140800,379786305,2435,2435,2435,2435,90
20241024,140700,379567155,2435,2435,2435,2435,10
20241024,140600,379542805,2435,2435,2435,2435,0
20241024,140500,379542805,2435,2435,2435,2435,0
20241024,140400,379542805,2435,2435,2435,2435,135
20241024,140300,379214080,2450,2450,2450,2450,0
20241024,140200,379214080,2450,2450,2450,2450,0
20241024,140100,379214080,2450,2435,2450,2430,102
20241024,140000,378966010,2435,2435,2435,2435,100
20241024,135900,378722510,2435,2435,2435,2435,0
20241024,135800,378722510,2435,2435,2435,2435,50
20241024,135700,378600760,2435,2435,2435,2435,75
20241024,135600,378418135,2435,2435,2435,2435,0
20241024,135500,378418135,2435,2435,2435,2435,0
20241024,135400,378418135,2435,2445,2445,2435,3000
20241024,135300,371101305,2445,2450,2450,2445,100
20241024,135200,370856610,2450,2450,2450,2450,0
20241024,135100,370856610,2450,2450,2450,2450,1724
20241024,135000,366632810,2450,2450,2450,2450,658
20241024,134900,365020710,2450,2450,2450,2450,42
20241024,134800,364917810,2450,2450,2450,2450,18
20241024,134700,364873710,2450,2450,2450,2450,337
20241024,134600,364048060,2440,2440,2440,2440,0
20241024,134500,364048060,2440,2440,2440,2440,5132
20241024,134400,351525980,2440,2440,2440,2440,8000
20241024,134300,332005980,2445,2445,2445,2445,2121
20241024,134200,326820135,2440,2440,2440,2440,201
20241024,134100,326329695,2440,2440,2440,2440,21
20241024,134000,326278455,2440,2440,2440,2440,17
20241024,133900,326236975,2445,2445,2445,2445,2
20241024,133800,326232085,2450,2445,2450,2445,18
20241024,133700,326187990,2440,2435,2440,2435,1565
20241024,133600,322369395,2440,2440,2440,2440,0
20241024,133500,322369395,2440,2440,2440,2440,5
20241024,133400,322357195,2440,2440,2440,2440,0
20241024,133300,322357195,2440,2440,2440,2440,0
20241024,133200,322357195,2440,2440,2440,2440,0
20241024,133100,322357195,2440,2440,2440,2440,0
20241024,133000,322357195,2440,2440,2440,2440,50
20241024,132900,322235195,2440,2440,2440,2440,0
20241024,132800,322235195,2440,2440,2440,2440,0
20241024,132700,322235195,2440,2440,2440,2440,0
20241024,132600,322235195,2440,2440,2440,2440,109
20241024,132500,321969235,2440,2440,2440,2440,0
20241024,132400,321969235,2440,2440,2440,2440,0
20241024,132300,321969235,2440,2440,2440,2440,0
20241024,132200,321969235,2440,2440,2440,2440,0
20241024,132100,321969235,2440,2440,2440,2440,285
20241024,132000,321273835,2435,2435,2435,2435,0
20241024,131900,321273835,2435,2435,2435,2435,13
20241024,131800,321242180,2440,2440,2440,2440,6
20241024,131700,321227540,2440,2440,2440,2440,1
20241024,131600,321225100,2435,2430,2435,2430,176
20241024,131500,320797040,2420,2420,2420,2420,0
20241024,131400,320797040,2420,2420,2420,2420,0
20241024,131300,320797040,2420,2420,2420,2420,0
20241024,131200,320797040,2420,2430,2430,2415,4076
20241024,131100,310912045,2430,2430,2430,2430,0
20241024,131000,310912045,2430,2430,2430,2430,0
20241024,130900,310912045,2430,2430,2430,2430,10
20241024,130800,310887745,2445,2445,2445,2445,0
20241024,130700,310887745,2445,2445,2445,2445,0
20241024,130600,310887745,2445,2445,2445,2445,0
20241024,130500,310887745,2445,2445,2445,2445,0
20241024,130400,310887745,2445,2445,2445,2445,42
20241024,130300,310785055,2430,2430,2435,2430,15056
20241024,130200,274198775,2440,2440,2440,2440,76
20241024,130100,274013335,2440,2440,2440,2440,8
20241024,130000,273993815,2430,2430,2430,2430,0
20241024,125900,273993815,2430,2435,2435,2430,1500
20241024,125800,270348675,2435,2445,2445,2435,1789
20241024,125700,265980460,2450,2450,2450,2450,0
20241024,125600,265980460,2450,2450,2450,2450,0
20241024,125500,265980460,2450,2450,2450,2450,0
20241024,125400,265980460,2450,2450,2450,2450,0
20241024,125300,265980460,2450,2450,2450,2450,0
20241024,125200,265980460,2450,2450,2450,2450,0
20241024,125100,265980460,2450,2455,2455,2450,8289
20241024,125000,245632485,2455,2455,2455,2455,0
20241024,124900,245632485,2455,2455,2455,2455,0
20241024,124800,245632485,2455,2455,2455,2455,0
20241024,124700,245632485,2455,2455,2455,2455,0
20241024,124600,245632485,2455,2455,2455,2455,0
20241024,124500,245632485,2455,2455,2455,2455,0
20241024,124400,245632485,2455,2455,2455,2455,0
20241024,124300,245632485,2455,2455,2455,2455,0
20241024,124200,245632485,2455,2455,2455,2455,0
20241024,124100,245632485,2455,2455,2455,2455,0
20241024,124000,245632485,2455,2455,2455,2455,0
20241024,123900,245632485,2455,2455,2455,2455,1
20241024,123800,245630030,2460,2460,2460,2460,100
20241024,123700,245384030,2455,2455,2455,2455,0
20241024,123600,245384030,2455,2455,2455,2455,10
20241024,123500,245359480,2455,2455,2455,2455,167
20241024,123400,244949495,2460,2460,2460,2460,3
20241024,123300,244942115,2455,2455,2455,2455,0
20241024,123200,244942115,2455,2455,2455,2455,0
20241024,123100,244942115,2455,2455,2455,2455,2
20241024,123000,244937205,2455,2455,2455,2455,310
20241024,122900,244176155,2465,2465,2465,2465,0
20241024,122800,244176155,2465,2465,2465,2465,0
20241024,122700,244176155,2465,2465,2465,2465,0
20241024,122600,244176155,2465,2465,2465,2465,0
20241024,122500,244176155,2465,2465,2465,2465,18
20241024,122400,244131785,2460,2460,2460,2460,0
20241024,122300,244131785,2460,2460,2460,2460,0
20241024,122200,244131785,2460,2460,2460,2460,0
20241024,122100,244131785,2460,2460,2460,2460,599
20241024,122000,242658245,2460,2460,2460,2460,0
20241024,121900,242658245,2460,2460,2460,2460,1
20241024,121800,242655785,2465,2465,2465,2465,461
20241024,121700,241519420,2460,2460,2460,2460,7
20241024,121600,241502200,2460,2460,2460,2460,536
20241024,121500,240183640,2460,2460,2460,2460,5
20241024,121400,240171340,2460,2460,2460,2460,160
20241024,121300,239777740,2460,2460,2460,2460,0
20241024,121200,239777740,2460,2460,2460,2460,390
20241024,121100,238818340,2465,2460,2465,2460,993
20241024,121000,236371595,2465,2460,2465,2460,2007
20241024,120900,231424345,2460,2460,2460,2460,100
20241024,120800,231178345,2450,2450,2450,2450,0
20241024,120700,231178345,2450,2450,2450,2450,74
20241024,120600,230997045,2450,2450,2450,2450,0
20241024,120500,230997045,2450,2465,2465,2450,4532
20241024,120400,219847815,2460,2465,2465,2460,3
20241024,120300,219840425,2460,2460,2465,2460,31
20241024,120200,219764150,2465,2465,2470,2465,14
20241024,120100,219729635,2465,2460,2465,2460,389
20241024,120000,218771495,2460,2460,2460,2455,9
20241024,115900,218749360,2460,2450,2460,2445,32720
20241024,115800,138455925,2450,2450,2450,2450,270
20241024,115700,137794425,2445,2450,2450,2445,452
20241024,115600,136688030,2445,2445,2445,2445,11
20241024,115500,136661135,2445,2445,2445,2445,0
20241024,115400,136661135,2445,2445,2445,2445,0
20241024,115300,136661135,2445,2445,2445,2445,0
20241024,115200,136661135,2445,2445,2445,2445,19
20241024,115100,136614680,2445,2445,2445,2445,0
20241024,115000,136614680,2445,2445,2445,2445,565
20241024,114900,135233255,2450,2450,2450,2450,0
20241024,114800,135233255,2450,2450,2450,2450,0
20241024,114700,135233255,2450,2440,2450,2440,521
20241024,114600,133958590,2450,2450,2450,2450,0
20241024,114500,133958590,2450,2450,2450,2450,0
20241024,114400,133958590,2450,2450,2450,2450,2630
20241024,114300,127515090,2445,2445,2445,2445,1
20241024,114200,127512645,2445,2445,2445,2445,1
20241024,114100,127510200,2450,2450,2450,2450,1
20241024,114000,127507750,2445,2445,2445,2445,0
20241024,113900,127507750,2445,2445,2445,2445,166
20241024,113800,127101880,2445,2445,2445,2445,0
20241024,113700,127101880,2445,2445,2445,2445,0
20241024,113600,127101880,2445,2445,2445,2445,0
20241024,113500,127101880,2445,2445,2445,2445,0
20241024,113400,127101880,2445,2445,2445,2445,0
20241024,113300,127101880,2445,2445,2445,2445,33
20241024,113200,127021195,2445,2445,2445,2445,0
20241024,113100,127021195,2445,2445,2445,2445,0
20241024,113000,127021195,2445,2445,2445,2445,0
20241024,112900,127021195,2445,2445,2445,2445,575
20241024,112800,125615320,2445,2445,2445,2445,0
20241024,112700,125615320,2445,2445,2445,2445,0
20241024,112600,125615320,2445,2445,2445,2445,0
20241024,112500,125615320,2445,2445,2445,2445,0
20241024,112400,125615320,2445,2445,2445,2445,0
20241024,112300,125615320,2445,2445,2445,2445,0
20241024,112200,125615320,2445,2445,2445,2445,0
20241024,112100,125615320,2445,2445,2445,2445,305
20241024,112000,124869595,2445,2445,2445,2445,0
20241024,111900,124869595,2445,2445,2445,2445,0
20241024,111800,124869595,2445,2445,2445,2445,0
20241024,111700,124869595,2445,2445,2445,2445,0
20241024,111600,124869595,2445,2445,2445,2445,0
20241024,111500,124869595,2445,2450,2450,2445,110
20241024,111400,124600145,2445,2445,2445,2445,1
20241024,111300,124597700,2445,2445,2445,2445,810
20241024,111200,122617250,2445,2445,2445,2445,3
20241024,111100,122609915,2450,2450,2450,2450,0
20241024,111000,122609915,2450,2450,2450,2450,0
20241024,110900,122609915,2450,2445,2450,2445,3546
20241024,110800,113927660,2445,2445,2445,2445,0
20241024,110700,113927660,2445,2445,2445,2445,90
20241024,110600,113707610,2445,2445,2445,2445,100
20241024,110500,113463110,2445,2445,2445,2445,0
20241024,110400,113463110,2445,2445,2445,2445,0
20241024,110300,113463110,2445,2445,2445,2445,0
20241024,110200,113463110,2445,2445,2445,2445,50
20241024,110100,113340860,2450,2450,2450,2450,1
20241024,110000,113338410,2450,2450,2450,2450,1000
20241024,105900,110888410,2450,2450,2450,2450,1
20241024,105800,110885960,2445,2430,2445,2430,4262
20241024,105700,100493580,2425,2425,2425,2425,0
20241024,105600,100493580,2425,2425,2425,2425,0
20241024,105500,100493580,2425,2425,2425,2425,0
20241024,105400,100493580,2425,2425,2425,2425,0
20241024,105300,100493580,2425,2425,2425,2425,0
20241024,105200,100493580,2425,2425,2425,2425,50
20241024,105100,100372330,2425,2425,2425,2425,0
20241024,105000,100372330,2425,2425,2425,2425,1
20241024,104900,100369905,2430,2430,2430,2430,9
20241024,104800,100348035,2430,2425,2430,2425,1186
20241024,104700,97469555,2425,2425,2425,2425,0
20241024,104600,97469555,2425,2425,2425,2425,0
20241024,104500,97469555,2425,2425,2425,2425,7
20241024,104400,97452580,2415,2415,2415,2415,1000
20241024,104300,95037580,2415,2415,2415,2415,200
20241024,104200,94554580,2415,2415,2415,2415,0
20241024,104100,94554580,2415,2415,2415,2415,266
20241024,104000,93912190,2415,2415,2415,2415,0
20241024,103900,93912190,2415,2415,2415,2415,150
20241024,103800,93549940,2415,2415,2415,2415,119
20241024,103700,93262555,2415,2415,2415,2415,0
20241024,103600,93262555,2415,2415,2415,2415,500
20241024,103500,92055055,2415,2415,2415,2415,1010
20241024,103400,89615905,2425,2410,2425,2410,3012
20241024,103300,82326985,2420,2420,2420,2420,0
20241024,103200,82326985,2420,2420,2420,2420,0
20241024,103100,82326985,2420,2420,2420,2420,0
20241024,103000,82326985,2420,2420,2420,2420,0
20241024,102900,82326985,2420,2420,2420,2420,0
20241024,102800,82326985,2420,2420,2420,2420,0
20241024,102700,82326985,2420,2415,2420,2415,3750
20241024,102600,73261745,2400,2400,2400,2400,0
20241024,102500,73261745,2400,2400,2400,2400,1125
20241024,102400,70561745,2400,2400,2400,2400,0
20241024,102300,70561745,2400,2405,2405,2400,500
20241024,102200,69359880,2405,2405,2405,2405,1628
20241024,102100,65444540,2400,2400,2400,2400,112
20241024,102000,65175740,2400,2400,2400,2400,240
20241024,101900,64599740,2400,2400,2400,2400,0
20241024,101800,64599740,2400,2400,2400,2400,0
20241024,101700,64599740,2400,2400,2400,2400,0
20241024,101600,64599740,2400,2400,2400,2400,6
20241024,101500,64585340,2400,2400,2400,2400,0
20241024,101400,64585340,2400,2400,2400,2400,0
20241024,101300,64585340,2400,2400,2400,2400,0
20241024,101200,64585340,2400,2400,2400,2400,0
20241024,101100,64585340,2400,2400,2400,2400,1031
20241024,101000,62110940,2420,2420,2420,2420,0
20241024,100900,62110940,2420,2420,2420,2420,0
20241024,100800,62110940,2420,2420,2420,2420,0
20241024,100700,62110940,2420,2420,2420,2420,0
20241024,100600,62110940,2420,2420,2420,2420,0
20241024,100500,62110940,2420,2420,2420,2420,0
20241024,100400,62110940,2420,2420,2420,2420,0
20241024,100300,62110940,2420,2410,2420,2400,1014
20241024,100200,59667200,2420,2420,2420,2420,6
20241024,100100,59652680,2400,2400,2400,2400,2
20241024,100000,59647880,2420,2420,2420,2420,0
20241024,095900,59647880,2420,2415,2420,2400,1244
20241024,095800,56643720,2415,2415,2415,2415,3764
20241024,095700,47553660,2415,2415,2415,2415,1
20241024,095600,47551245,2410,2410,2410,2410,549
20241024,095500,46228155,2410,2410,2410,2410,48
20241024,095400,46112475,2410,2410,2410,2410,18
20241024,095300,46069095,2410,2410,2410,2410,0
20241024,095200,46069095,2410,2410,2410,2410,0
20241024,095100,46069095,2410,2410,2410,2410,0
20241024,095000,46069095,2410,2410,2410,2410,0
20241024,094900,46069095,2410,2410,2410,2410,0
20241024,094800,46069095,2410,2410,2410,2410,3
20241024,094700,46061865,2410,2410,2410,2410,0
20241024,094600,46061865,2410,2410,2410,2410,0
20241024,094500,46061865,2410,2410,2410,2410,0
20241024,094400,46061865,2410,2410,2410,2410,0
20241024,094300,46061865,2410,2410,2410,2410,0
20241024,094200,46061865,2410,2410,2410,2410,4
20241024,094100,46052225,2410,2410,2410,2410,6
20241024,094000,46037765,2410,2400,2410,2400,442
20241024,093900,44976945,2410,2410,2410,2410,0
20241024,093800,44976945,2410,2410,2410,2410,0
20241024,093700,44976945,2410,2410,2410,2410,50
20241024,093600,44856445,2410,2410,2410,2410,0
20241024,093500,44856445,2410,2410,2410,2410,1
20241024,093400,44854035,2405,2405,2405,2405,696
20241024,093300,43180155,2400,2400,2400,2400,4
20241024,093200,43170555,2395,2395,2395,2395,367
20241024,093100,42291590,2405,2405,2405,2405,0
20241024,093000,42291590,2405,2405,2405,2405,0
20241024,092900,42291590,2405,2405,2405,2405,0
20241024,092800,42291590,2405,2405,2405,2405,0
20241024,092700,42291590,2405,2405,2405,2405,0
20241024,092600,42291590,2405,2405,2405,2405,0
20241024,092500,42291590,2405,2405,2405,2405,4
20241024,092400,42281970,2405,2405,2405,2405,0
20241024,092300,42281970,2405,2405,2405,2405,1
20241024,092200,42279565,2395,2395,2395,2395,0
20241024,092100,42279565,2395,2395,2395,2395,83
20241024,092000,42080780,2405,2405,2405,2405,0
20241024,091900,42080780,2405,2405,2405,2405,0
20241024,091800,42080780,2405,2405,2405,2405,1
20241024,091700,42078375,2395,2395,2395,2395,867
20241024,091600,40001910,2395,2395,2395,2395,899
20241024,091500,37848805,2410,2410,2410,2410,0
20241024,091400,37848805,2410,2405,2410,2405,342
20241024,091300,37024610,2405,2405,2405,2405,100
20241024,091200,36784110,2415,2405,2415,2405,900
20241024,091100,34611240,2415,2360,2415,2360,1685
20241024,091000,30578485,2355,2360,2360,2355,1000
20241024,090900,28223475,2385,2385,2385,2385,1101
20241024,090800,25597590,2390,2395,2395,2355,7179
20241024,090700,8521215,2415,2415,2415,2415,0
20241024,090600,8521215,2415,2415,2415,2415,1
20241024,090500,8518800,2415,2415,2415,2415,1
20241024,090400,8516385,2400,2400,2400,2395,170
20241024,090300,8109075,2400,2425,2425,2400,471
20241024,090200,6978650,2400,2405,2405,2400,1623
20241024,090100,3081085,2425,2425,2425,2425,7
20241024,090000,3064110,2405,2405,2425,2405,1274