KissMeData/487570/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,215100,123593200,40050,40050,40050,40050,217
20241024,215000,123593200,40050,40050,40050,40050,0
20241024,214900,123593200,40050,40050,40050,40050,0
20241024,214800,123593200,40050,40050,40050,40050,0
20241024,214700,123593200,40050,40050,40050,40050,0
20241024,214600,123593200,40050,40050,40050,40050,0
20241024,214500,123593200,40050,40050,40050,40050,0
20241024,214400,123593200,40050,40050,40050,40050,0
20241024,214300,123593200,40050,40050,40050,40050,0
20241024,214200,123593200,40050,40050,40050,40050,0
20241024,214100,123593200,40050,40050,40050,40050,0
20241024,214000,123593200,40050,40050,40050,40050,0
20241024,213900,123593200,40050,40050,40050,40050,0
20241024,213800,123593200,40050,40050,40050,40050,0
20241024,213700,123593200,40050,40050,40050,40050,0
20241024,213600,123593200,40050,40050,40050,40050,0
20241024,213500,123593200,40050,40050,40050,40050,0
20241024,213400,123593200,40050,40050,40050,40050,0
20241024,213300,123593200,40050,40050,40050,40050,0
20241024,213200,123593200,40050,40050,40050,40050,0
20241024,213100,123593200,40050,40050,40050,40050,0
20241024,213000,123593200,40050,40050,40050,40050,0
20241024,212900,123593200,40050,40050,40050,40050,0
20241024,212800,123593200,40050,40050,40050,40050,0
20241024,212700,123593200,40050,40050,40050,40050,0
20241024,212600,123593200,40050,40050,40050,40050,0
20241024,212500,123593200,40050,40050,40050,40050,0
20241024,212400,123593200,40050,40050,40050,40050,0
20241024,212300,123593200,40050,40050,40050,40050,0
20241024,212200,123593200,40050,40050,40050,40050,0
20241024,212100,123593200,40050,40050,40050,40050,217
20241024,212000,123593200,40050,40050,40050,40050,0
20241024,211900,123593200,40050,40050,40050,40050,0
20241024,211800,123593200,40050,40050,40050,40050,0
20241024,211700,123593200,40050,40050,40050,40050,0
20241024,211600,123593200,40050,40050,40050,40050,0
20241024,211500,123593200,40050,40050,40050,40050,0
20241024,211400,123593200,40050,40050,40050,40050,0
20241024,211300,123593200,40050,40050,40050,40050,0
20241024,211200,123593200,40050,40050,40050,40050,0
20241024,211100,123593200,40050,40050,40050,40050,0
20241024,211000,123593200,40050,40050,40050,40050,0
20241024,210900,123593200,40050,40050,40050,40050,0
20241024,210800,123593200,40050,40050,40050,40050,0
20241024,210700,123593200,40050,40050,40050,40050,0
20241024,210600,123593200,40050,40050,40050,40050,0
20241024,210500,123593200,40050,40050,40050,40050,0
20241024,210400,123593200,40050,40050,40050,40050,0
20241024,210300,123593200,40050,40050,40050,40050,0
20241024,210200,123593200,40050,40050,40050,40050,0
20241024,210100,123593200,40050,40050,40050,40050,0
20241024,210000,123593200,40050,40050,40050,40050,0
20241024,205900,123593200,40050,40050,40050,40050,0
20241024,205800,123593200,40050,40050,40050,40050,0
20241024,205700,123593200,40050,40050,40050,40050,0
20241024,205600,123593200,40050,40050,40050,40050,0
20241024,205500,123593200,40050,40050,40050,40050,0
20241024,205400,123593200,40050,40050,40050,40050,0
20241024,205300,123593200,40050,40050,40050,40050,0
20241024,205200,123593200,40050,40050,40050,40050,0
20241024,205100,123593200,40050,40050,40050,40050,217
20241024,205000,123593200,40050,40050,40050,40050,0
20241024,204900,123593200,40050,40050,40050,40050,0
20241024,204800,123593200,40050,40050,40050,40050,0
20241024,204700,123593200,40050,40050,40050,40050,0
20241024,204600,123593200,40050,40050,40050,40050,0
20241024,204500,123593200,40050,40050,40050,40050,0
20241024,204400,123593200,40050,40050,40050,40050,0
20241024,204300,123593200,40050,40050,40050,40050,0
20241024,204200,123593200,40050,40050,40050,40050,0
20241024,204100,123593200,40050,40050,40050,40050,0
20241024,204000,123593200,40050,40050,40050,40050,0
20241024,203900,123593200,40050,40050,40050,40050,0
20241024,203800,123593200,40050,40050,40050,40050,0
20241024,203700,123593200,40050,40050,40050,40050,0
20241024,203600,123593200,40050,40050,40050,40050,0
20241024,203500,123593200,40050,40050,40050,40050,0
20241024,203400,123593200,40050,40050,40050,40050,0
20241024,203300,123593200,40050,40050,40050,40050,0
20241024,203200,123593200,40050,40050,40050,40050,0
20241024,203100,123593200,40050,40050,40050,40050,0
20241024,203000,123593200,40050,40050,40050,40050,0
20241024,202900,123593200,40050,40050,40050,40050,0
20241024,202800,123593200,40050,40050,40050,40050,0
20241024,202700,123593200,40050,40050,40050,40050,0
20241024,202600,123593200,40050,40050,40050,40050,0
20241024,202500,123593200,40050,40050,40050,40050,0
20241024,202400,123593200,40050,40050,40050,40050,0
20241024,202300,123593200,40050,40050,40050,40050,0
20241024,202200,123593200,40050,40050,40050,40050,0
20241024,202100,123593200,40050,40050,40050,40050,217
20241024,202000,123593200,40050,40050,40050,40050,0
20241024,201900,123593200,40050,40050,40050,40050,0
20241024,201800,123593200,40050,40050,40050,40050,0
20241024,201700,123593200,40050,40050,40050,40050,0
20241024,201600,123593200,40050,40050,40050,40050,0
20241024,201500,123593200,40050,40050,40050,40050,0
20241024,201400,123593200,40050,40050,40050,40050,0
20241024,201300,123593200,40050,40050,40050,40050,0
20241024,201200,123593200,40050,40050,40050,40050,0
20241024,201100,123593200,40050,40050,40050,40050,0
20241024,201000,123593200,40050,40050,40050,40050,0
20241024,200900,123593200,40050,40050,40050,40050,0
20241024,200800,123593200,40050,40050,40050,40050,0
20241024,200700,123593200,40050,40050,40050,40050,0
20241024,200600,123593200,40050,40050,40050,40050,0
20241024,200500,123593200,40050,40050,40050,40050,0
20241024,200400,123593200,40050,40050,40050,40050,0
20241024,200300,123593200,40050,40050,40050,40050,0
20241024,200200,123593200,40050,40050,40050,40050,0
20241024,200100,123593200,40050,40050,40050,40050,0
20241024,200000,123593200,40050,40050,40050,40050,0
20241024,195900,123593200,40050,40050,40050,40050,0
20241024,195800,123593200,40050,40050,40050,40050,0
20241024,195700,123593200,40050,40050,40050,40050,0
20241024,195600,123593200,40050,40050,40050,40050,0
20241024,195500,123593200,40050,40050,40050,40050,0
20241024,195400,123593200,40050,40050,40050,40050,0
20241024,195300,123593200,40050,40050,40050,40050,0
20241024,195200,123593200,40050,40050,40050,40050,0
20241024,195100,123593200,40050,40050,40050,40050,217
20241024,195000,123593200,40050,40050,40050,40050,0
20241024,194900,123593200,40050,40050,40050,40050,0
20241024,194800,123593200,40050,40050,40050,40050,0
20241024,194700,123593200,40050,40050,40050,40050,0
20241024,194600,123593200,40050,40050,40050,40050,0
20241024,194500,123593200,40050,40050,40050,40050,0
20241024,194400,123593200,40050,40050,40050,40050,0
20241024,194300,123593200,40050,40050,40050,40050,0
20241024,194200,123593200,40050,40050,40050,40050,0
20241024,194100,123593200,40050,40050,40050,40050,0
20241024,194000,123593200,40050,40050,40050,40050,0
20241024,193900,123593200,40050,40050,40050,40050,0
20241024,193800,123593200,40050,40050,40050,40050,0
20241024,193700,123593200,40050,40050,40050,40050,0
20241024,193600,123593200,40050,40050,40050,40050,0
20241024,193500,123593200,40050,40050,40050,40050,0
20241024,193400,123593200,40050,40050,40050,40050,0
20241024,193300,123593200,40050,40050,40050,40050,0
20241024,193200,123593200,40050,40050,40050,40050,0
20241024,193100,123593200,40050,40050,40050,40050,0
20241024,193000,123593200,40050,40050,40050,40050,0
20241024,192900,123593200,40050,40050,40050,40050,0
20241024,192800,123593200,40050,40050,40050,40050,0
20241024,192700,123593200,40050,40050,40050,40050,0
20241024,192600,123593200,40050,40050,40050,40050,0
20241024,192500,123593200,40050,40050,40050,40050,0
20241024,192400,123593200,40050,40050,40050,40050,0
20241024,192300,123593200,40050,40050,40050,40050,0
20241024,192200,123593200,40050,40050,40050,40050,0
20241024,192100,123593200,40050,40050,40050,40050,217
20241024,192000,123593200,40050,40050,40050,40050,0
20241024,191900,123593200,40050,40050,40050,40050,0
20241024,191800,123593200,40050,40050,40050,40050,0
20241024,191700,123593200,40050,40050,40050,40050,0
20241024,191600,123593200,40050,40050,40050,40050,0
20241024,191500,123593200,40050,40050,40050,40050,0
20241024,191400,123593200,40050,40050,40050,40050,0
20241024,191300,123593200,40050,40050,40050,40050,0
20241024,191200,123593200,40050,40050,40050,40050,0
20241024,191100,123593200,40050,40050,40050,40050,0
20241024,191000,123593200,40050,40050,40050,40050,0
20241024,190900,123593200,40050,40050,40050,40050,0
20241024,190800,123593200,40050,40050,40050,40050,0
20241024,190700,123593200,40050,40050,40050,40050,0
20241024,190600,123593200,40050,40050,40050,40050,0
20241024,190500,123593200,40050,40050,40050,40050,0
20241024,190400,123593200,40050,40050,40050,40050,0
20241024,190300,123593200,40050,40050,40050,40050,0
20241024,190200,123593200,40050,40050,40050,40050,0
20241024,190100,123593200,40050,40050,40050,40050,0
20241024,190000,123593200,40050,40050,40050,40050,0
20241024,185900,123593200,40050,40050,40050,40050,0
20241024,185800,123593200,40050,40050,40050,40050,0
20241024,185700,123593200,40050,40050,40050,40050,0
20241024,185600,123593200,40050,40050,40050,40050,0
20241024,185500,123593200,40050,40050,40050,40050,0
20241024,185400,123593200,40050,40050,40050,40050,0
20241024,185300,123593200,40050,40050,40050,40050,0
20241024,185200,123593200,40050,40050,40050,40050,0
20241024,185100,123593200,40050,40050,40050,40050,217
20241024,185000,123593200,40050,40050,40050,40050,0
20241024,184900,123593200,40050,40050,40050,40050,0
20241024,184800,123593200,40050,40050,40050,40050,0
20241024,184700,123593200,40050,40050,40050,40050,0
20241024,184600,123593200,40050,40050,40050,40050,0
20241024,184500,123593200,40050,40050,40050,40050,0
20241024,184400,123593200,40050,40050,40050,40050,0
20241024,184300,123593200,40050,40050,40050,40050,0
20241024,184200,123593200,40050,40050,40050,40050,0
20241024,184100,123593200,40050,40050,40050,40050,0
20241024,184000,123593200,40050,40050,40050,40050,0
20241024,183900,123593200,40050,40050,40050,40050,0
20241024,183800,123593200,40050,40050,40050,40050,0
20241024,183700,123593200,40050,40050,40050,40050,0
20241024,183600,123593200,40050,40050,40050,40050,0
20241024,183500,123593200,40050,40050,40050,40050,0
20241024,183400,123593200,40050,40050,40050,40050,0
20241024,183300,123593200,40050,40050,40050,40050,0
20241024,183200,123593200,40050,40050,40050,40050,0
20241024,183100,123593200,40050,40050,40050,40050,0
20241024,183000,123593200,40050,40050,40050,40050,0
20241024,182900,123593200,40050,40050,40050,40050,0
20241024,182800,123593200,40050,40050,40050,40050,0
20241024,182700,123593200,40050,40050,40050,40050,0
20241024,182600,123593200,40050,40050,40050,40050,0
20241024,182500,123593200,40050,40050,40050,40050,0
20241024,182400,123593200,40050,40050,40050,40050,0
20241024,182300,123593200,40050,40050,40050,40050,0
20241024,182200,123593200,40050,40050,40050,40050,0
20241024,182100,123593200,40050,40050,40050,40050,217
20241024,182000,123593200,40050,40050,40050,40050,0
20241024,181900,123593200,40050,40050,40050,40050,0
20241024,181800,123593200,40050,40050,40050,40050,0
20241024,181700,123593200,40050,40050,40050,40050,0
20241024,181600,123593200,40050,40050,40050,40050,0
20241024,181500,123593200,40050,40050,40050,40050,0
20241024,181400,123593200,40050,40050,40050,40050,0
20241024,181300,123593200,40050,40050,40050,40050,0
20241024,181200,123593200,40050,40050,40050,40050,0
20241024,181100,123593200,40050,40050,40050,40050,0
20241024,181000,123593200,40050,40050,40050,40050,0
20241024,180900,123593200,40050,40050,40050,40050,0
20241024,180800,123593200,40050,40050,40050,40050,0
20241024,180700,123593200,40050,40050,40050,40050,0
20241024,180600,123593200,40050,40050,40050,40050,0
20241024,180500,123593200,40050,40050,40050,40050,0
20241024,180400,123593200,40050,40050,40050,40050,0
20241024,180300,123593200,40050,40050,40050,40050,0
20241024,180200,123593200,40050,40050,40050,40050,0
20241024,180100,123593200,40050,40050,40050,40050,0
20241024,180000,123593200,40050,40050,40050,40050,0
20241024,175900,123593200,40050,40050,40050,40050,0
20241024,175800,123593200,40050,40050,40050,40050,0
20241024,175700,123593200,40050,40050,40050,40050,0
20241024,175600,123593200,40050,40050,40050,40050,0
20241024,175500,123593200,40050,40050,40050,40050,0
20241024,175400,123593200,40050,40050,40050,40050,0
20241024,175300,123593200,40050,40050,40050,40050,0
20241024,175200,123593200,40050,40050,40050,40050,0
20241024,175100,123593200,40050,40050,40050,40050,217
20241024,175000,123593200,40050,40050,40050,40050,0
20241024,174900,123593200,40050,40050,40050,40050,0
20241024,174800,123593200,40050,40050,40050,40050,0
20241024,174700,123593200,40050,40050,40050,40050,0
20241024,174600,123593200,40050,40050,40050,40050,0
20241024,174500,123593200,40050,40050,40050,40050,0
20241024,174400,123593200,40050,40050,40050,40050,0
20241024,174300,123593200,40050,40050,40050,40050,0
20241024,174200,123593200,40050,40050,40050,40050,0
20241024,174100,123593200,40050,40050,40050,40050,0
20241024,174000,123593200,40050,40050,40050,40050,0
20241024,173900,123593200,40050,40050,40050,40050,0
20241024,173800,123593200,40050,40050,40050,40050,0
20241024,173700,123593200,40050,40050,40050,40050,0
20241024,173600,123593200,40050,40050,40050,40050,0
20241024,173500,123593200,40050,40050,40050,40050,0
20241024,173400,123593200,40050,40050,40050,40050,0
20241024,173300,123593200,40050,40050,40050,40050,0
20241024,173200,123593200,40050,40050,40050,40050,0
20241024,173100,123593200,40050,40050,40050,40050,0
20241024,173000,123593200,40050,40050,40050,40050,0
20241024,172900,123593200,40050,40050,40050,40050,0
20241024,172800,123593200,40050,40050,40050,40050,0
20241024,172700,123593200,40050,40050,40050,40050,0
20241024,172600,123593200,40050,40050,40050,40050,0
20241024,172500,123593200,40050,40050,40050,40050,0
20241024,172400,123593200,40050,40050,40050,40050,0
20241024,172300,123593200,40050,40050,40050,40050,0
20241024,172200,123593200,40050,40050,40050,40050,0
20241024,172100,123593200,40050,40050,40050,40050,217
20241024,172000,123593200,40050,40050,40050,40050,0
20241024,171900,123593200,40050,40050,40050,40050,0
20241024,171800,123593200,40050,40050,40050,40050,0
20241024,171700,123593200,40050,40050,40050,40050,0
20241024,171600,123593200,40050,40050,40050,40050,0
20241024,171500,123593200,40050,40050,40050,40050,0
20241024,171400,123593200,40050,40050,40050,40050,0
20241024,171300,123593200,40050,40050,40050,40050,0
20241024,171200,123593200,40050,40050,40050,40050,0
20241024,171100,123593200,40050,40050,40050,40050,0
20241024,171000,123593200,40050,40050,40050,40050,0
20241024,170900,123593200,40050,40050,40050,40050,0
20241024,170800,123593200,40050,40050,40050,40050,0
20241024,170700,123593200,40050,40050,40050,40050,0
20241024,170600,123593200,40050,40050,40050,40050,0
20241024,170500,123593200,40050,40050,40050,40050,0
20241024,170400,123593200,40050,40050,40050,40050,0
20241024,170300,123593200,40050,40050,40050,40050,0
20241024,170200,123593200,40050,40050,40050,40050,0
20241024,170100,123593200,40050,40050,40050,40050,0
20241024,170000,123593200,40050,40050,40050,40050,0
20241024,165900,123593200,40050,40050,40050,40050,0
20241024,165800,123593200,40050,40050,40050,40050,0
20241024,165700,123593200,40050,40050,40050,40050,0
20241024,165600,123593200,40050,40050,40050,40050,0
20241024,165500,123593200,40050,40050,40050,40050,0
20241024,165400,123593200,40050,40050,40050,40050,0
20241024,165300,123593200,40050,40050,40050,40050,0
20241024,165200,123593200,40050,40050,40050,40050,0
20241024,165100,123593200,40050,40050,40050,40050,217
20241024,165000,123593200,40050,40050,40050,40050,0
20241024,164900,123593200,40050,40050,40050,40050,0
20241024,164800,123593200,40050,40050,40050,40050,0
20241024,164700,123593200,40050,40050,40050,40050,0
20241024,164600,123593200,40050,40050,40050,40050,0
20241024,164500,123593200,40050,40050,40050,40050,0
20241024,164400,123593200,40050,40050,40050,40050,0
20241024,164300,123593200,40050,40050,40050,40050,0
20241024,164200,123593200,40050,40050,40050,40050,0
20241024,164100,123593200,40050,40050,40050,40050,0
20241024,164000,123593200,40050,40050,40050,40050,0
20241024,163900,123593200,40050,40050,40050,40050,0
20241024,163800,123593200,40050,40050,40050,40050,0
20241024,163700,123593200,40050,40050,40050,40050,0
20241024,163600,123593200,40050,40050,40050,40050,0
20241024,163500,123593200,40050,40050,40050,40050,0
20241024,163400,123593200,40050,40050,40050,40050,0
20241024,163300,123593200,40050,40050,40050,40050,0
20241024,163200,123593200,40050,40050,40050,40050,0
20241024,163100,123593200,40050,40050,40050,40050,0
20241024,163000,123593200,40050,40050,40050,40050,0
20241024,162900,123593200,40050,40050,40050,40050,0
20241024,162800,123593200,40050,40050,40050,40050,0
20241024,162700,123593200,40050,40050,40050,40050,0
20241024,162600,123593200,40050,40050,40050,40050,0
20241024,162500,123593200,40050,40050,40050,40050,0
20241024,162400,123593200,40050,40050,40050,40050,0
20241024,162300,123593200,40050,40050,40050,40050,0
20241024,162200,123593200,40050,40050,40050,40050,0
20241024,162100,123593200,40050,40050,40050,40050,217
20241024,162000,123593200,40050,40050,40050,40050,0
20241024,161900,123593200,40050,40050,40050,40050,0
20241024,161800,123593200,40050,40050,40050,40050,0
20241024,161700,123593200,40050,40050,40050,40050,0
20241024,161600,123593200,40050,40050,40050,40050,0
20241024,161500,123593200,40050,40050,40050,40050,0
20241024,161400,123593200,40050,40050,40050,40050,0
20241024,161300,123593200,40050,40050,40050,40050,0
20241024,161200,123593200,40050,40050,40050,40050,0
20241024,161100,123593200,40050,40050,40050,40050,0
20241024,161000,123593200,40050,40050,40050,40050,0
20241024,160900,123593200,40050,40050,40050,40050,0
20241024,160800,123593200,40050,40050,40050,40050,0
20241024,160700,123593200,40050,40050,40050,40050,0
20241024,160600,123593200,40050,40050,40050,40050,0
20241024,160500,123593200,40050,40050,40050,40050,0
20241024,160400,123593200,40050,40050,40050,40050,0
20241024,160300,123593200,40050,40050,40050,40050,0
20241024,160200,123593200,40050,40050,40050,40050,0
20241024,160100,123593200,40050,40050,40050,40050,0
20241024,160000,123593200,40050,40050,40050,40050,0
20241024,155900,123593200,40050,40050,40050,40050,0
20241024,155800,123593200,40050,40050,40050,40050,0
20241024,155700,123593200,40050,40050,40050,40050,0
20241024,155600,123593200,40050,40050,40050,40050,0
20241024,155500,123593200,40050,40050,40050,40050,0
20241024,155400,123593200,40050,40050,40050,40050,0
20241024,155300,123593200,40050,40050,40050,40050,0
20241024,155200,123593200,40050,40050,40050,40050,0
20241024,155100,123593200,40050,40050,40050,40050,217
20241024,155000,123593200,40050,40050,40050,40050,0
20241024,154900,123593200,40050,40050,40050,40050,0
20241024,154800,123593200,40050,40050,40050,40050,0
20241024,154700,123593200,40050,40050,40050,40050,0
20241024,154600,123593200,40050,40050,40050,40050,0
20241024,154500,123593200,40050,40050,40050,40050,0
20241024,154400,123593200,40050,40050,40050,40050,0
20241024,154300,123593200,40050,40050,40050,40050,0
20241024,154200,123593200,40050,40050,40050,40050,0
20241024,154100,123593200,40050,40050,40050,40050,0
20241024,154000,123593200,40050,40050,40050,40050,0
20241024,153900,123593200,40050,40050,40050,40050,0
20241024,153800,123593200,40050,40050,40050,40050,0
20241024,153700,123593200,40050,40050,40050,40050,0
20241024,153600,123593200,40050,40050,40050,40050,0
20241024,153500,123593200,40050,40050,40050,40050,0
20241024,153400,123593200,40050,40050,40050,40050,0
20241024,153300,123593200,40050,40050,40050,40050,0
20241024,153200,123593200,40050,40050,40050,40050,0
20241024,153100,123593200,40050,40050,40050,40050,0
20241024,153000,123593200,40050,40050,40050,40050,217
20241024,152900,114902350,39850,39850,39850,39850,0
20241024,152800,114902350,39850,39850,39850,39850,0
20241024,152700,114902350,39850,39850,39850,39850,0
20241024,152600,114902350,39850,39850,39850,39850,0
20241024,152500,114902350,39850,39850,39850,39850,0
20241024,152400,114902350,39850,39850,39850,39850,0
20241024,152300,114902350,39850,39850,39850,39850,0
20241024,152200,114902350,39850,39850,39850,39850,0
20241024,152100,114902350,39850,39850,39850,39850,0
20241024,152000,114902350,39850,39850,39850,39850,0
20241024,151900,114902350,39850,39850,39850,39850,6
20241024,151800,114663250,40000,39900,40000,39850,78
20241024,151700,111554300,39850,39850,39850,39850,0
20241024,151600,111554300,39850,39850,39850,39850,21
20241024,151500,110717450,39850,39850,39850,39850,5
20241024,151400,110518200,40000,39850,40000,39850,2
20241024,151300,110438350,39850,39850,39850,39850,0
20241024,151200,110438350,39850,39900,39900,39850,53
20241024,151100,108325550,39900,39900,39900,39900,0
20241024,151000,108325550,39900,39900,39900,39900,0
20241024,150900,108325550,39900,39900,39900,39900,16
20241024,150800,107687150,39900,39900,39900,39900,0
20241024,150700,107687150,39900,39900,39900,39900,2
20241024,150600,107607350,39850,39850,39850,39850,0
20241024,150500,107607350,39850,39850,39850,39850,0
20241024,150400,107607350,39850,39850,39850,39850,4
20241024,150300,107447950,39900,39900,39900,39900,0
20241024,150200,107447950,39900,39900,39900,39900,5
20241024,150100,107248450,39900,39900,39900,39900,0
20241024,150000,107248450,39900,39850,39900,39850,23
20241024,145900,106330900,39850,39850,39850,39850,0
20241024,145800,106330900,39850,39850,39850,39850,0
20241024,145700,106330900,39850,39850,39850,39850,0
20241024,145600,106330900,39850,39850,39850,39850,0
20241024,145500,106330900,39850,39850,39850,39850,1
20241024,145400,106291050,39900,39900,39900,39900,0
20241024,145300,106291050,39900,39900,39900,39900,0
20241024,145200,106291050,39900,39900,39900,39900,1
20241024,145100,106251150,39900,39900,39900,39900,0
20241024,145000,106251150,39900,39900,39900,39900,10
20241024,144900,105852150,40000,39850,40000,39850,3
20241024,144800,105732450,39850,39850,39850,39850,0
20241024,144700,105732450,39850,39850,39850,39850,2
20241024,144600,105652750,40000,40000,40000,40000,0
20241024,144500,105652750,40000,40000,40000,40000,0
20241024,144400,105652750,40000,40000,40000,40000,0
20241024,144300,105652750,40000,39850,40000,39850,30
20241024,144200,104457100,40000,39850,40000,39850,2
20241024,144100,104377250,39850,39900,39900,39850,12
20241024,144000,103898800,40000,40000,40000,40000,3
20241024,143900,103778800,39900,39900,39900,39900,0
20241024,143800,103778800,39900,39900,39900,39900,4
20241024,143700,103619200,39900,39900,39900,39900,1
20241024,143600,103579300,39900,39900,39900,39900,1
20241024,143500,103539400,39900,39900,39900,39900,0
20241024,143400,103539400,39900,39900,39900,39900,1
20241024,143300,103499500,40000,40000,40000,40000,1
20241024,143200,103459500,39900,39900,39900,39900,0
20241024,143100,103459500,39900,39900,39900,39900,13
20241024,143000,102940800,39900,39900,39900,39900,3
20241024,142900,102821100,39900,39900,39900,39900,0
20241024,142800,102821100,39900,39900,39900,39900,1
20241024,142700,102781200,39850,39850,39850,39850,3
20241024,142600,102661650,39900,39900,39900,39900,1
20241024,142500,102621750,40050,40050,40050,40050,1
20241024,142400,102581700,39900,39900,39900,39900,0
20241024,142300,102581700,39900,39900,39900,39900,0
20241024,142200,102581700,39900,39900,39900,39900,2
20241024,142100,102501900,39900,39900,39900,39900,0
20241024,142000,102501900,39900,39900,39900,39900,0
20241024,141900,102501900,39900,39900,39900,39900,0
20241024,141800,102501900,39900,39900,39900,39900,4
20241024,141700,102342300,39900,39900,39900,39900,0
20241024,141600,102342300,39900,39950,39950,39900,12
20241024,141500,101863150,39900,39900,39900,39900,7
20241024,141400,101583850,39900,39900,39900,39900,0
20241024,141300,101583850,39900,39850,39900,39850,3
20241024,141200,101464250,39850,39850,39850,39850,12
20241024,141100,100986050,39850,39850,39850,39850,0
20241024,141000,100986050,39850,39850,39850,39850,0
20241024,140900,100986050,39850,39850,39850,39850,81
20241024,140800,97758200,39850,39850,39850,39850,0
20241024,140700,97758200,39850,39850,39850,39850,1
20241024,140600,97718350,39850,39850,39850,39800,233
20241024,140500,88434000,39900,39900,39900,39900,2
20241024,140400,88354200,39900,39850,39900,39850,80
20241024,140300,85164700,39900,39900,39900,39900,1
20241024,140200,85124800,39900,39900,39900,39900,50
20241024,140100,83129800,39900,39900,39900,39900,99
20241024,140000,79179700,39900,39900,39900,39900,7
20241024,135900,78900400,39900,39900,39900,39900,0
20241024,135800,78900400,39900,39900,39900,39900,0
20241024,135700,78900400,39900,39900,39900,39900,0
20241024,135600,78900400,39900,39900,39900,39900,28
20241024,135500,77783200,39900,39900,39900,39900,0
20241024,135400,77783200,39900,39900,39900,39900,3
20241024,135300,77663500,39900,39900,39900,39900,0
20241024,135200,77663500,39900,39900,39900,39900,2
20241024,135100,77583700,39900,39900,39900,39900,25
20241024,135000,76586200,40000,40000,40000,40000,0
20241024,134900,76586200,40000,40000,40000,40000,1
20241024,134800,76546200,39900,39900,39900,39900,1
20241024,134700,76506300,40100,40100,40100,40100,0
20241024,134600,76506300,40100,40100,40100,40100,0
20241024,134500,76506300,40100,40100,40100,40100,0
20241024,134400,76506300,40100,40100,40100,40100,0
20241024,134300,76506300,40100,40100,40100,40100,0
20241024,134200,76506300,40100,40100,40100,40100,0
20241024,134100,76506300,40100,40100,40100,40100,0
20241024,134000,76506300,40100,40100,40100,40100,0
20241024,133900,76506300,40100,40100,40100,40100,0
20241024,133800,76506300,40100,40100,40100,40100,0
20241024,133700,76506300,40100,40100,40100,40100,0
20241024,133600,76506300,40100,40100,40100,40100,4
20241024,133500,76345900,40100,40100,40100,40100,0
20241024,133400,76345900,40100,40100,40100,40100,0
20241024,133300,76345900,40100,40100,40100,40100,0
20241024,133200,76345900,40100,39850,40100,39850,2
20241024,133100,76265950,39850,39850,39850,39850,0
20241024,133000,76265950,39850,39850,39850,39850,0
20241024,132900,76265950,39850,40000,40000,39850,343
20241024,132800,62578400,40000,40000,40000,40000,0
20241024,132700,62578400,40000,40000,40000,40000,0
20241024,132600,62578400,40000,40000,40000,40000,0
20241024,132500,62578400,40000,40000,40000,40000,0
20241024,132400,62578400,40000,40000,40000,40000,0
20241024,132300,62578400,40000,40000,40000,40000,0
20241024,132200,62578400,40000,40000,40000,40000,48
20241024,132100,60658400,40000,40000,40000,40000,0
20241024,132000,60658400,40000,40000,40000,40000,21
20241024,131900,59818400,40000,40000,40000,40000,3
20241024,131800,59698400,39900,39900,39900,39900,0
20241024,131700,59698400,39900,39900,39900,39900,0
20241024,131600,59698400,39900,39900,39900,39900,0
20241024,131500,59698400,39900,39900,39900,39900,0
20241024,131400,59698400,39900,39900,39900,39900,1
20241024,131300,59658500,39950,39950,39950,39950,46
20241024,131200,57820800,39950,39950,39950,39950,0
20241024,131100,57820800,39950,39950,39950,39950,2
20241024,131000,57740900,39950,39950,39950,39950,1
20241024,130900,57700950,39950,39950,39950,39950,0
20241024,130800,57700950,39950,39950,39950,39950,14
20241024,130700,57141650,39950,39950,39950,39950,0
20241024,130600,57141650,39950,39950,39950,39950,0
20241024,130500,57141650,39950,39950,39950,39950,1
20241024,130400,57101700,39950,39950,39950,39950,0
20241024,130300,57101700,39950,39950,39950,39950,0
20241024,130200,57101700,39950,39950,39950,39950,2
20241024,130100,57021800,39950,39950,39950,39950,0
20241024,130000,57021800,39950,39950,39950,39950,5
20241024,125900,56822050,39950,39950,39950,39950,3
20241024,125800,56702200,39950,39950,39950,39950,5
20241024,125700,56502450,39950,39950,39950,39950,0
20241024,125600,56502450,39950,39950,39950,39950,0
20241024,125500,56502450,39950,39950,39950,39950,9
20241024,125400,56142900,39950,39950,39950,39950,0
20241024,125300,56142900,39950,39950,39950,39950,2
20241024,125200,56063000,39950,39950,39950,39950,2
20241024,125100,55983100,39950,39950,39950,39950,0
20241024,125000,55983100,39950,39950,39950,39950,0
20241024,124900,55983100,39950,39950,39950,39950,108
20241024,124800,51668500,40000,40000,40000,40000,0
20241024,124700,51668500,40000,40000,40000,40000,0
20241024,124600,51668500,40000,40000,40000,40000,0
20241024,124500,51668500,40000,40000,40000,40000,0
20241024,124400,51668500,40000,40000,40000,40000,0
20241024,124300,51668500,40000,40000,40000,40000,0
20241024,124200,51668500,40000,40000,40000,40000,1
20241024,124100,51628500,40000,40000,40000,40000,4
20241024,124000,51468500,40000,40000,40000,40000,0
20241024,123900,51468500,40000,40000,40000,40000,0
20241024,123800,51468500,40000,40000,40000,40000,0
20241024,123700,51468500,40000,40000,40000,40000,0
20241024,123600,51468500,40000,40000,40000,40000,0
20241024,123500,51468500,40000,40000,40000,40000,0
20241024,123400,51468500,40000,40000,40000,40000,0
20241024,123300,51468500,40000,40000,40000,40000,0
20241024,123200,51468500,40000,40000,40000,40000,0
20241024,123100,51468500,40000,40000,40000,40000,1
20241024,123000,51428500,40000,40000,40000,40000,0
20241024,122900,51428500,40000,40000,40000,40000,0
20241024,122800,51428500,40000,40000,40000,40000,18
20241024,122700,50708500,40000,40000,40000,40000,0
20241024,122600,50708500,40000,40000,40000,40000,0
20241024,122500,50708500,40000,40000,40000,40000,0
20241024,122400,50708500,40000,40000,40000,40000,4
20241024,122300,50548500,40050,40050,40050,40050,0
20241024,122200,50548500,40050,40050,40050,40050,0
20241024,122100,50548500,40050,40050,40050,40050,0
20241024,122000,50548500,40050,40050,40050,40050,0
20241024,121900,50548500,40050,40050,40050,40050,0
20241024,121800,50548500,40050,39950,40050,39950,8
20241024,121700,50228800,40050,40050,40050,40050,0
20241024,121600,50228800,40050,39950,40050,39950,2
20241024,121500,50148800,39950,39950,39950,39950,0
20241024,121400,50148800,39950,39950,39950,39950,64
20241024,121300,47592000,40050,40050,40050,40050,0
20241024,121200,47592000,40050,40050,40050,40050,0
20241024,121100,47592000,40050,40050,40050,40050,1
20241024,121000,47551950,40050,39950,40050,39950,2
20241024,120900,47471950,39950,39950,39950,39950,1
20241024,120800,47432000,39950,39950,39950,39950,10
20241024,120700,47032500,40000,40000,40000,40000,0
20241024,120600,47032500,40000,40000,40000,40000,0
20241024,120500,47032500,40000,40000,40000,40000,0
20241024,120400,47032500,40000,40000,40000,40000,0
20241024,120300,47032500,40000,40000,40000,40000,0
20241024,120200,47032500,40000,40000,40000,40000,0
20241024,120100,47032500,40000,40000,40000,40000,1
20241024,120000,46992500,40000,40000,40000,40000,14
20241024,115900,46432500,40000,40000,40000,40000,0
20241024,115800,46432500,40000,39950,40000,39950,2
20241024,115700,46352550,39950,40000,40000,39950,19
20241024,115600,45593450,40000,40000,40000,40000,0
20241024,115500,45593450,40000,40000,40000,40000,0
20241024,115400,45593450,40000,40000,40000,40000,0
20241024,115300,45593450,40000,40000,40000,40000,0
20241024,115200,45593450,40000,40000,40000,40000,0
20241024,115100,45593450,40000,40000,40000,40000,10
20241024,115000,45193450,40050,40050,40050,40050,0
20241024,114900,45193450,40050,40050,40050,40050,0
20241024,114800,45193450,40050,40050,40050,40050,32
20241024,114700,43911850,40050,40050,40050,40050,0
20241024,114600,43911850,40050,40050,40050,40050,54
20241024,114500,41749150,40000,40000,40000,40000,6
20241024,114400,41509150,40050,40050,40050,40050,1
20241024,114300,41469100,40050,40000,40050,40000,3
20241024,114200,41349000,40000,40000,40000,40000,0
20241024,114100,41349000,40000,40000,40000,40000,0
20241024,114000,41349000,40000,40000,40000,40000,0
20241024,113900,41349000,40000,40000,40000,40000,3
20241024,113800,41229000,39900,39900,39900,39900,0
20241024,113700,41229000,39900,39900,39900,39900,0
20241024,113600,41229000,39900,39900,39900,39900,0
20241024,113500,41229000,39900,39900,39900,39900,0
20241024,113400,41229000,39900,39900,39900,39900,0
20241024,113300,41229000,39900,39900,39900,39900,1
20241024,113200,41189100,40050,40050,40050,40050,0
20241024,113100,41189100,40050,40050,40050,40050,0
20241024,113000,41189100,40050,40050,40050,40050,0
20241024,112900,41189100,40050,40050,40050,40050,0
20241024,112800,41189100,40050,40050,40050,40050,0
20241024,112700,41189100,40050,40050,40050,40050,0
20241024,112600,41189100,40050,40050,40050,40050,0
20241024,112500,41189100,40050,40050,40050,40050,0
20241024,112400,41189100,40050,40050,40050,40050,0
20241024,112300,41189100,40050,40050,40050,40050,0
20241024,112200,41189100,40050,40050,40050,40050,1
20241024,112100,41149050,39900,39900,39900,39900,0
20241024,112000,41149050,39900,39900,39900,39900,0
20241024,111900,41149050,39900,39900,39900,39900,0
20241024,111800,41149050,39900,39900,39900,39900,0
20241024,111700,41149050,39900,39900,39900,39900,9
20241024,111600,40789950,39950,39950,39950,39950,0
20241024,111500,40789950,39950,39950,39950,39950,2
20241024,111400,40710050,39950,39950,39950,39950,9
20241024,111300,40350500,39950,39950,39950,39950,5
20241024,111200,40150750,39950,39950,39950,39950,0
20241024,111100,40150750,39950,39950,39950,39950,11
20241024,111000,39711300,39950,39950,39950,39950,0
20241024,110900,39711300,39950,39950,39950,39950,0
20241024,110800,39711300,39950,39950,39950,39950,0
20241024,110700,39711300,39950,39950,39950,39950,0
20241024,110600,39711300,39950,39950,39950,39950,0
20241024,110500,39711300,39950,39950,39950,39950,0
20241024,110400,39711300,39950,39950,39950,39950,0
20241024,110300,39711300,39950,39950,39950,39950,0
20241024,110200,39711300,39950,40000,40000,39950,24
20241024,110100,38752450,40000,40000,40000,40000,0
20241024,110000,38752450,40000,40000,40000,40000,0
20241024,105900,38752450,40000,40000,40000,40000,10
20241024,105800,38352450,39950,39950,39950,39950,0
20241024,105700,38352450,39950,39950,39950,39950,0
20241024,105600,38352450,39950,39950,39950,39950,0
20241024,105500,38352450,39950,39950,39950,39950,1
20241024,105400,38312500,40100,40100,40100,40100,0
20241024,105300,38312500,40100,40100,40100,40100,0
20241024,105200,38312500,40100,40100,40100,40100,0
20241024,105100,38312500,40100,40100,40100,40100,0
20241024,105000,38312500,40100,40100,40100,40100,0
20241024,104900,38312500,40100,40100,40100,40100,0
20241024,104800,38312500,40100,40100,40100,40100,0
20241024,104700,38312500,40100,40100,40100,40100,0
20241024,104600,38312500,40100,40100,40100,40100,0
20241024,104500,38312500,40100,40100,40100,40100,0
20241024,104400,38312500,40100,40100,40100,40100,0
20241024,104300,38312500,40100,40100,40100,40100,1
20241024,104200,38272400,40000,40000,40000,40000,0
20241024,104100,38272400,40000,40000,40000,40000,0
20241024,104000,38272400,40000,40000,40000,40000,0
20241024,103900,38272400,40000,40000,40000,40000,0
20241024,103800,38272400,40000,40000,40000,40000,0
20241024,103700,38272400,40000,40050,40050,40000,8
20241024,103600,37952050,40050,40050,40050,40050,0
20241024,103500,37952050,40050,40050,40050,40050,0
20241024,103400,37952050,40050,40050,40050,40050,0
20241024,103300,37952050,40050,40050,40050,40050,0
20241024,103200,37952050,40050,40050,40050,40050,0
20241024,103100,37952050,40050,40050,40050,40050,0
20241024,103000,37952050,40050,40050,40050,40050,0
20241024,102900,37952050,40050,40050,40050,40050,0
20241024,102800,37952050,40050,40050,40050,40050,0
20241024,102700,37952050,40050,40050,40050,40050,0
20241024,102600,37952050,40050,40050,40050,40050,0
20241024,102500,37952050,40050,40050,40050,40050,0
20241024,102400,37952050,40050,39950,40050,39950,68
20241024,102300,35234800,40100,40100,40100,40100,0
20241024,102200,35234800,40100,40100,40100,40100,0
20241024,102100,35234800,40100,40100,40100,40100,0
20241024,102000,35234800,40100,40100,40100,40100,1
20241024,101900,35194700,39950,39950,39950,39950,0
20241024,101800,35194700,39950,39950,39950,39950,0
20241024,101700,35194700,39950,39950,39950,39950,21
20241024,101600,34355750,40100,40100,40100,40100,1
20241024,101500,34315650,39950,39950,39950,39950,0
20241024,101400,34315650,39950,39950,39950,39950,0
20241024,101300,34315650,39950,39950,39950,39950,0
20241024,101200,34315650,39950,39950,39950,39950,1
20241024,101100,34275700,39950,39950,39950,39950,0
20241024,101000,34275700,39950,39950,39950,39950,0
20241024,100900,34275700,39950,39950,39950,39950,11
20241024,100800,33836250,39900,39900,39900,39900,31
20241024,100700,32599350,39850,39850,39850,39850,0
20241024,100600,32599350,39850,39850,39850,39850,0
20241024,100500,32599350,39850,39850,39850,39850,0
20241024,100400,32599350,39850,40100,40100,39850,56
20241024,100300,30362650,40100,40100,40100,40100,0
20241024,100200,30362650,40100,40100,40100,40100,0
20241024,100100,30362650,40100,39900,40100,39900,37
20241024,100000,28886150,40000,40000,40000,40000,3
20241024,095900,28766150,40150,40150,40150,40150,0
20241024,095800,28766150,40150,40150,40150,40150,0
20241024,095700,28766150,40150,40150,40150,40150,0
20241024,095600,28766150,40150,40150,40150,40150,0
20241024,095500,28766150,40150,40150,40150,40150,0
20241024,095400,28766150,40150,40150,40150,40150,0
20241024,095300,28766150,40150,40150,40150,40150,0
20241024,095200,28766150,40150,40150,40150,40150,1
20241024,095100,28726000,39900,39900,39900,39900,33
20241024,095000,27409300,39900,40000,40000,39900,31
20241024,094900,26170600,40150,40150,40150,40150,0
20241024,094800,26170600,40150,40150,40150,40150,0
20241024,094700,26170600,40150,40150,40150,40150,0
20241024,094600,26170600,40150,40150,40150,40150,0
20241024,094500,26170600,40150,40150,40150,40150,0
20241024,094400,26170600,40150,40150,40150,40150,0
20241024,094300,26170600,40150,40150,40150,40150,1
20241024,094200,26130450,40100,40100,40100,40100,5
20241024,094100,25929950,40200,40200,40200,40200,0
20241024,094000,25929950,40200,40200,40200,40200,0
20241024,093900,25929950,40200,39950,40200,39950,8
20241024,093800,25610100,40050,40000,40050,40000,6
20241024,093700,25369900,40050,40050,40050,40050,0
20241024,093600,25369900,40050,40000,40050,40000,2
20241024,093500,25289850,39900,39900,39900,39900,3
20241024,093400,25170150,40050,40050,40050,40050,0
20241024,093300,25170150,40050,40050,40050,40050,1
20241024,093200,25130100,40050,40050,40050,40050,1
20241024,093100,25090050,39850,40000,40000,39850,60
20241024,093000,22696900,40050,40050,40050,40050,0
20241024,092900,22696900,40050,40050,40050,40050,0
20241024,092800,22696900,40050,40050,40050,40050,0
20241024,092700,22696900,40050,40050,40050,40050,0
20241024,092600,22696900,40050,40050,40050,40050,0
20241024,092500,22696900,40050,40050,40050,40050,5
20241024,092400,22496650,40050,40050,40050,40050,0
20241024,092300,22496650,40050,40050,40050,40050,1
20241024,092200,22456600,40050,40050,40050,40050,0
20241024,092100,22456600,40050,40050,40050,40050,0
20241024,092000,22456600,40050,40050,40050,40050,0
20241024,091900,22456600,40050,39900,40050,39850,107
20241024,091800,18191600,40050,40050,40050,40050,0
20241024,091700,18191600,40050,40050,40050,40050,0
20241024,091600,18191600,40050,39900,40050,39900,79
20241024,091500,15036850,40100,39950,40100,39950,38
20241024,091400,13518600,40200,40200,40200,40200,2
20241024,091300,13438200,40250,40250,40250,40250,0
20241024,091200,13438200,40250,40250,40250,40250,0
20241024,091100,13438200,40250,40250,40250,40250,1
20241024,091000,13397950,39950,39950,40250,39900,151
20241024,090900,7366400,39950,40000,40000,39950,58
20241024,090800,5047150,40050,40050,40050,40050,52
20241024,090700,2964550,40300,40300,40300,40300,0
20241024,090600,2964550,40300,40300,40300,40300,1
20241024,090500,2924250,40350,40050,40350,40050,54
20241024,090400,761250,40350,40350,40350,40350,0
20241024,090300,761250,40350,40350,40350,40350,1
20241024,090200,720900,40050,40050,40050,40050,0
20241024,090100,720900,40050,40050,40050,40050,0
20241024,090000,720900,40050,40050,40050,40050,18