KissMeData/065950/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,194500,49323725,2255,2255,2255,2255,341
20241028,194400,49323725,2255,2255,2255,2255,0
20241028,194300,49323725,2255,2255,2255,2255,0
20241028,194200,49323725,2255,2255,2255,2255,0
20241028,194100,49323725,2255,2255,2255,2255,0
20241028,194000,49323725,2255,2255,2255,2255,0
20241028,193900,49323725,2255,2255,2255,2255,0
20241028,193800,49323725,2255,2255,2255,2255,0
20241028,193700,49323725,2255,2255,2255,2255,0
20241028,193600,49323725,2255,2255,2255,2255,0
20241028,193500,49323725,2255,2255,2255,2255,0
20241028,193400,49323725,2255,2255,2255,2255,0
20241028,193300,49323725,2255,2255,2255,2255,0
20241028,193200,49323725,2255,2255,2255,2255,0
20241028,193100,49323725,2255,2255,2255,2255,0
20241028,193000,49323725,2255,2255,2255,2255,0
20241028,192900,49323725,2255,2255,2255,2255,0
20241028,192800,49323725,2255,2255,2255,2255,0
20241028,192700,49323725,2255,2255,2255,2255,0
20241028,192600,49323725,2255,2255,2255,2255,0
20241028,192500,49323725,2255,2255,2255,2255,0
20241028,192400,49323725,2255,2255,2255,2255,0
20241028,192300,49323725,2255,2255,2255,2255,0
20241028,192200,49323725,2255,2255,2255,2255,0
20241028,192100,49323725,2255,2255,2255,2255,0
20241028,192000,49323725,2255,2255,2255,2255,0
20241028,191900,49323725,2255,2255,2255,2255,0
20241028,191800,49323725,2255,2255,2255,2255,0
20241028,191700,49323725,2255,2255,2255,2255,0
20241028,191600,49323725,2255,2255,2255,2255,0
20241028,191500,49323725,2255,2255,2255,2255,341
20241028,191400,49323725,2255,2255,2255,2255,0
20241028,191300,49323725,2255,2255,2255,2255,0
20241028,191200,49323725,2255,2255,2255,2255,0
20241028,191100,49323725,2255,2255,2255,2255,0
20241028,191000,49323725,2255,2255,2255,2255,0
20241028,190900,49323725,2255,2255,2255,2255,0
20241028,190800,49323725,2255,2255,2255,2255,0
20241028,190700,49323725,2255,2255,2255,2255,0
20241028,190600,49323725,2255,2255,2255,2255,0
20241028,190500,49323725,2255,2255,2255,2255,0
20241028,190400,49323725,2255,2255,2255,2255,0
20241028,190300,49323725,2255,2255,2255,2255,0
20241028,190200,49323725,2255,2255,2255,2255,0
20241028,190100,49323725,2255,2255,2255,2255,0
20241028,190000,49323725,2255,2255,2255,2255,0
20241028,185900,49323725,2255,2255,2255,2255,0
20241028,185800,49323725,2255,2255,2255,2255,0
20241028,185700,49323725,2255,2255,2255,2255,0
20241028,185600,49323725,2255,2255,2255,2255,0
20241028,185500,49323725,2255,2255,2255,2255,0
20241028,185400,49323725,2255,2255,2255,2255,0
20241028,185300,49323725,2255,2255,2255,2255,0
20241028,185200,49323725,2255,2255,2255,2255,0
20241028,185100,49323725,2255,2255,2255,2255,0
20241028,185000,49323725,2255,2255,2255,2255,0
20241028,184900,49323725,2255,2255,2255,2255,0
20241028,184800,49323725,2255,2255,2255,2255,0
20241028,184700,49323725,2255,2255,2255,2255,0
20241028,184600,49323725,2255,2255,2255,2255,0
20241028,184500,49323725,2255,2255,2255,2255,341
20241028,184400,49323725,2255,2255,2255,2255,0
20241028,184300,49323725,2255,2255,2255,2255,0
20241028,184200,49323725,2255,2255,2255,2255,0
20241028,184100,49323725,2255,2255,2255,2255,0
20241028,184000,49323725,2255,2255,2255,2255,0
20241028,183900,49323725,2255,2255,2255,2255,0
20241028,183800,49323725,2255,2255,2255,2255,0
20241028,183700,49323725,2255,2255,2255,2255,0
20241028,183600,49323725,2255,2255,2255,2255,0
20241028,183500,49323725,2255,2255,2255,2255,0
20241028,183400,49323725,2255,2255,2255,2255,0
20241028,183300,49323725,2255,2255,2255,2255,0
20241028,183200,49323725,2255,2255,2255,2255,0
20241028,183100,49323725,2255,2255,2255,2255,0
20241028,183000,49323725,2255,2255,2255,2255,0
20241028,182900,49323725,2255,2255,2255,2255,0
20241028,182800,49323725,2255,2255,2255,2255,0
20241028,182700,49323725,2255,2255,2255,2255,0
20241028,182600,49323725,2255,2255,2255,2255,0
20241028,182500,49323725,2255,2255,2255,2255,0
20241028,182400,49323725,2255,2255,2255,2255,0
20241028,182300,49323725,2255,2255,2255,2255,0
20241028,182200,49323725,2255,2255,2255,2255,0
20241028,182100,49323725,2255,2255,2255,2255,0
20241028,182000,49323725,2255,2255,2255,2255,0
20241028,181900,49323725,2255,2255,2255,2255,0
20241028,181800,49323725,2255,2255,2255,2255,0
20241028,181700,49323725,2255,2255,2255,2255,0
20241028,181600,49323725,2255,2255,2255,2255,0
20241028,181500,49323725,2255,2255,2255,2255,341
20241028,181400,49323725,2255,2255,2255,2255,0
20241028,181300,49323725,2255,2255,2255,2255,0
20241028,181200,49323725,2255,2255,2255,2255,0
20241028,181100,49323725,2255,2255,2255,2255,0
20241028,181000,49323725,2255,2255,2255,2255,0
20241028,180900,49323725,2255,2255,2255,2255,0
20241028,180800,49323725,2255,2255,2255,2255,0
20241028,180700,49323725,2255,2255,2255,2255,0
20241028,180600,49323725,2255,2255,2255,2255,0
20241028,180500,49323725,2255,2255,2255,2255,0
20241028,180400,49323725,2255,2255,2255,2255,0
20241028,180300,49323725,2255,2255,2255,2255,0
20241028,180200,49323725,2255,2255,2255,2255,0
20241028,180100,49323725,2255,2255,2255,2255,0
20241028,180000,49323725,2255,2255,2255,2255,0
20241028,175900,49323725,2255,2255,2255,2255,0
20241028,175800,49323725,2255,2255,2255,2255,0
20241028,175700,49323725,2255,2255,2255,2255,0
20241028,175600,49323725,2255,2255,2255,2255,0
20241028,175500,49323725,2255,2255,2255,2255,0
20241028,175400,49323725,2255,2255,2255,2255,0
20241028,175300,49323725,2255,2255,2255,2255,0
20241028,175200,49323725,2255,2255,2255,2255,0
20241028,175100,49323725,2255,2255,2255,2255,0
20241028,175000,49323725,2255,2255,2255,2255,0
20241028,174900,49323725,2255,2255,2255,2255,0
20241028,174800,49323725,2255,2255,2255,2255,0
20241028,174700,49323725,2255,2255,2255,2255,0
20241028,174600,49323725,2255,2255,2255,2255,0
20241028,174500,49323725,2255,2255,2255,2255,341
20241028,174400,49323725,2255,2255,2255,2255,0
20241028,174300,49323725,2255,2255,2255,2255,0
20241028,174200,49323725,2255,2255,2255,2255,0
20241028,174100,49323725,2255,2255,2255,2255,0
20241028,174000,49323725,2255,2255,2255,2255,0
20241028,173900,49323725,2255,2255,2255,2255,0
20241028,173800,49323725,2255,2255,2255,2255,0
20241028,173700,49323725,2255,2255,2255,2255,0
20241028,173600,49323725,2255,2255,2255,2255,0
20241028,173500,49323725,2255,2255,2255,2255,0
20241028,173400,49323725,2255,2255,2255,2255,0
20241028,173300,49323725,2255,2255,2255,2255,0
20241028,173200,49323725,2255,2255,2255,2255,0
20241028,173100,49323725,2255,2255,2255,2255,0
20241028,173000,49323725,2255,2255,2255,2255,0
20241028,172900,49323725,2255,2255,2255,2255,0
20241028,172800,49323725,2255,2255,2255,2255,0
20241028,172700,49323725,2255,2255,2255,2255,0
20241028,172600,49323725,2255,2255,2255,2255,0
20241028,172500,49323725,2255,2255,2255,2255,0
20241028,172400,49323725,2255,2255,2255,2255,0
20241028,172300,49323725,2255,2255,2255,2255,0
20241028,172200,49323725,2255,2255,2255,2255,0
20241028,172100,49323725,2255,2255,2255,2255,0
20241028,172000,49323725,2255,2255,2255,2255,0
20241028,171900,49323725,2255,2255,2255,2255,0
20241028,171800,49323725,2255,2255,2255,2255,0
20241028,171700,49323725,2255,2255,2255,2255,0
20241028,171600,49323725,2255,2255,2255,2255,0
20241028,171500,49323725,2255,2255,2255,2255,341
20241028,171400,49323725,2255,2255,2255,2255,0
20241028,171300,49323725,2255,2255,2255,2255,0
20241028,171200,49323725,2255,2255,2255,2255,0
20241028,171100,49323725,2255,2255,2255,2255,0
20241028,171000,49323725,2255,2255,2255,2255,0
20241028,170900,49323725,2255,2255,2255,2255,0
20241028,170800,49323725,2255,2255,2255,2255,0
20241028,170700,49323725,2255,2255,2255,2255,0
20241028,170600,49323725,2255,2255,2255,2255,0
20241028,170500,49323725,2255,2255,2255,2255,0
20241028,170400,49323725,2255,2255,2255,2255,0
20241028,170300,49323725,2255,2255,2255,2255,0
20241028,170200,49323725,2255,2255,2255,2255,0
20241028,170100,49323725,2255,2255,2255,2255,0
20241028,170000,49323725,2255,2255,2255,2255,0
20241028,165900,49323725,2255,2255,2255,2255,0
20241028,165800,49323725,2255,2255,2255,2255,0
20241028,165700,49323725,2255,2255,2255,2255,0
20241028,165600,49323725,2255,2255,2255,2255,0
20241028,165500,49323725,2255,2255,2255,2255,0
20241028,165400,49323725,2255,2255,2255,2255,0
20241028,165300,49323725,2255,2255,2255,2255,0
20241028,165200,49323725,2255,2255,2255,2255,0
20241028,165100,49323725,2255,2255,2255,2255,0
20241028,165000,49323725,2255,2255,2255,2255,0
20241028,164900,49323725,2255,2255,2255,2255,0
20241028,164800,49323725,2255,2255,2255,2255,0
20241028,164700,49323725,2255,2255,2255,2255,0
20241028,164600,49323725,2255,2255,2255,2255,0
20241028,164500,49323725,2255,2255,2255,2255,341
20241028,164400,49323725,2255,2255,2255,2255,0
20241028,164300,49323725,2255,2255,2255,2255,0
20241028,164200,49323725,2255,2255,2255,2255,0
20241028,164100,49323725,2255,2255,2255,2255,0
20241028,164000,49323725,2255,2255,2255,2255,0
20241028,163900,49323725,2255,2255,2255,2255,0
20241028,163800,49323725,2255,2255,2255,2255,0
20241028,163700,49323725,2255,2255,2255,2255,0
20241028,163600,49323725,2255,2255,2255,2255,0
20241028,163500,49323725,2255,2255,2255,2255,0
20241028,163400,49323725,2255,2255,2255,2255,0
20241028,163300,49323725,2255,2255,2255,2255,0
20241028,163200,49323725,2255,2255,2255,2255,0
20241028,163100,49323725,2255,2255,2255,2255,0
20241028,163000,49323725,2255,2255,2255,2255,0
20241028,162900,49323725,2255,2255,2255,2255,0
20241028,162800,49323725,2255,2255,2255,2255,0
20241028,162700,49323725,2255,2255,2255,2255,0
20241028,162600,49323725,2255,2255,2255,2255,0
20241028,162500,49323725,2255,2255,2255,2255,0
20241028,162400,49323725,2255,2255,2255,2255,0
20241028,162300,49323725,2255,2255,2255,2255,0
20241028,162200,49323725,2255,2255,2255,2255,0
20241028,162100,49323725,2255,2255,2255,2255,0
20241028,162000,49323725,2255,2255,2255,2255,0
20241028,161900,49323725,2255,2255,2255,2255,0
20241028,161800,49323725,2255,2255,2255,2255,0
20241028,161700,49323725,2255,2255,2255,2255,0
20241028,161600,49323725,2255,2255,2255,2255,0
20241028,161500,49323725,2255,2255,2255,2255,341
20241028,161400,49323725,2255,2255,2255,2255,0
20241028,161300,49323725,2255,2255,2255,2255,0
20241028,161200,49323725,2255,2255,2255,2255,0
20241028,161100,49323725,2255,2255,2255,2255,0
20241028,161000,49323725,2255,2255,2255,2255,0
20241028,160900,49323725,2255,2255,2255,2255,0
20241028,160800,49323725,2255,2255,2255,2255,0
20241028,160700,49323725,2255,2255,2255,2255,0
20241028,160600,49323725,2255,2255,2255,2255,0
20241028,160500,49323725,2255,2255,2255,2255,0
20241028,160400,49323725,2255,2255,2255,2255,0
20241028,160300,49323725,2255,2255,2255,2255,0
20241028,160200,49323725,2255,2255,2255,2255,0
20241028,160100,49323725,2255,2255,2255,2255,0
20241028,160000,49323725,2255,2255,2255,2255,0
20241028,155900,49323725,2255,2255,2255,2255,0
20241028,155800,49323725,2255,2255,2255,2255,0
20241028,155700,49323725,2255,2255,2255,2255,0
20241028,155600,49323725,2255,2255,2255,2255,0
20241028,155500,49323725,2255,2255,2255,2255,0
20241028,155400,49323725,2255,2255,2255,2255,0
20241028,155300,49323725,2255,2255,2255,2255,0
20241028,155200,49323725,2255,2255,2255,2255,0
20241028,155100,49323725,2255,2255,2255,2255,0
20241028,155000,49323725,2255,2255,2255,2255,0
20241028,154900,49323725,2255,2255,2255,2255,0
20241028,154800,49323725,2255,2255,2255,2255,0
20241028,154700,49323725,2255,2255,2255,2255,0
20241028,154600,49323725,2255,2255,2255,2255,0
20241028,154500,49323725,2255,2255,2255,2255,341
20241028,154400,49323725,2255,2255,2255,2255,0
20241028,154300,49323725,2255,2255,2255,2255,0
20241028,154200,49323725,2255,2255,2255,2255,0
20241028,154100,49323725,2255,2255,2255,2255,0
20241028,154000,49323725,2255,2255,2255,2255,0
20241028,153900,49323725,2255,2255,2255,2255,0
20241028,153800,49323725,2255,2255,2255,2255,0
20241028,153700,49323725,2255,2255,2255,2255,0
20241028,153600,49323725,2255,2255,2255,2255,0
20241028,153500,49323725,2255,2255,2255,2255,0
20241028,153400,49323725,2255,2255,2255,2255,0
20241028,153300,49323725,2255,2255,2255,2255,0
20241028,153200,49323725,2255,2255,2255,2255,0
20241028,153100,49323725,2255,2255,2255,2255,0
20241028,153000,49323725,2255,2255,2255,2255,341
20241028,152900,48554770,2250,2250,2250,2250,0
20241028,152800,48554770,2250,2250,2250,2250,0
20241028,152700,48554770,2250,2250,2250,2250,0
20241028,152600,48554770,2250,2250,2250,2250,0
20241028,152500,48554770,2250,2250,2250,2250,0
20241028,152400,48554770,2250,2250,2250,2250,0
20241028,152300,48554770,2250,2250,2250,2250,0
20241028,152200,48554770,2250,2250,2250,2250,0
20241028,152100,48554770,2250,2250,2250,2250,0
20241028,152000,48554770,2250,2250,2250,2250,0
20241028,151900,48554770,2250,2250,2250,2250,0
20241028,151800,48554770,2250,2250,2250,2250,1
20241028,151700,48552520,2250,2250,2250,2250,0
20241028,151600,48552520,2250,2250,2250,2250,0
20241028,151500,48552520,2250,2250,2250,2250,10
20241028,151400,48530020,2235,2235,2235,2235,104
20241028,151300,48297580,2250,2240,2250,2235,516
20241028,151200,47140105,2240,2240,2240,2240,0
20241028,151100,47140105,2240,2240,2245,2240,2306
20241028,151000,41974475,2240,2245,2245,2240,324
20241028,150900,41247160,2245,2245,2245,2245,0
20241028,150800,41247160,2245,2245,2245,2245,0
20241028,150700,41247160,2245,2245,2245,2245,0
20241028,150600,41247160,2245,2245,2245,2245,0
20241028,150500,41247160,2245,2245,2245,2245,200
20241028,150400,40798160,2250,2250,2250,2250,3
20241028,150300,40791410,2245,2245,2245,2245,1000
20241028,150200,38546410,2250,2250,2250,2250,60
20241028,150100,38411410,2250,2250,2250,2250,15
20241028,150000,38377660,2250,2250,2250,2250,0
20241028,145900,38377660,2250,2250,2250,2250,0
20241028,145800,38377660,2250,2245,2250,2245,599
20241028,145700,37030405,2250,2250,2250,2250,0
20241028,145600,37030405,2250,2250,2250,2250,0
20241028,145500,37030405,2250,2250,2250,2250,0
20241028,145400,37030405,2250,2250,2250,2250,0
20241028,145300,37030405,2250,2250,2250,2250,0
20241028,145200,37030405,2250,2250,2250,2250,601
20241028,145100,35678155,2255,2255,2255,2255,0
20241028,145000,35678155,2255,2255,2255,2255,0
20241028,144900,35678155,2255,2255,2255,2255,0
20241028,144800,35678155,2255,2250,2255,2250,2
20241028,144700,35673650,2245,2245,2245,2245,0
20241028,144600,35673650,2245,2245,2245,2245,0
20241028,144500,35673650,2245,2245,2245,2245,0
20241028,144400,35673650,2245,2245,2245,2245,0
20241028,144300,35673650,2245,2245,2245,2245,289
20241028,144200,35024845,2255,2255,2255,2255,0
20241028,144100,35024845,2255,2255,2255,2255,0
20241028,144000,35024845,2255,2255,2255,2255,0
20241028,143900,35024845,2255,2255,2255,2255,50
20241028,143800,34912095,2255,2255,2255,2255,0
20241028,143700,34912095,2255,2255,2255,2255,0
20241028,143600,34912095,2255,2255,2255,2255,0
20241028,143500,34912095,2255,2255,2255,2255,0
20241028,143400,34912095,2255,2255,2255,2255,0
20241028,143300,34912095,2255,2255,2255,2255,0
20241028,143200,34912095,2255,2255,2255,2255,0
20241028,143100,34912095,2255,2255,2255,2255,1
20241028,143000,34909840,2245,2245,2245,2245,0
20241028,142900,34909840,2245,2245,2245,2245,0
20241028,142800,34909840,2245,2245,2245,2245,0
20241028,142700,34909840,2245,2245,2245,2245,340
20241028,142600,34146540,2255,2255,2255,2255,0
20241028,142500,34146540,2255,2255,2255,2255,0
20241028,142400,34146540,2255,2255,2255,2255,0
20241028,142300,34146540,2255,2255,2255,2255,0
20241028,142200,34146540,2255,2255,2255,2255,275
20241028,142100,33526415,2255,2250,2255,2250,4
20241028,142000,33517410,2255,2255,2255,2255,0
20241028,141900,33517410,2255,2255,2255,2255,0
20241028,141800,33517410,2255,2255,2255,2255,0
20241028,141700,33517410,2255,2255,2255,2255,0
20241028,141600,33517410,2255,2255,2255,2255,0
20241028,141500,33517410,2255,2255,2255,2255,0
20241028,141400,33517410,2255,2255,2255,2255,0
20241028,141300,33517410,2255,2255,2255,2255,1
20241028,141200,33515155,2245,2245,2245,2245,6
20241028,141100,33501685,2255,2255,2255,2255,0
20241028,141000,33501685,2255,2255,2255,2255,177
20241028,140900,33102550,2255,2255,2255,2255,0
20241028,140800,33102550,2255,2255,2255,2255,0
20241028,140700,33102550,2255,2255,2255,2255,0
20241028,140600,33102550,2255,2255,2255,2255,0
20241028,140500,33102550,2255,2255,2255,2255,0
20241028,140400,33102550,2255,2255,2255,2255,0
20241028,140300,33102550,2255,2255,2255,2255,0
20241028,140200,33102550,2255,2255,2255,2255,0
20241028,140100,33102550,2255,2255,2255,2255,0
20241028,140000,33102550,2255,2255,2255,2255,0
20241028,135900,33102550,2255,2255,2255,2255,0
20241028,135800,33102550,2255,2255,2255,2255,0
20241028,135700,33102550,2255,2255,2255,2255,0
20241028,135600,33102550,2255,2255,2255,2255,0
20241028,135500,33102550,2255,2255,2255,2255,0
20241028,135400,33102550,2255,2245,2255,2245,250
20241028,135300,32540805,2255,2255,2255,2255,0
20241028,135200,32540805,2255,2255,2255,2255,0
20241028,135100,32540805,2255,2255,2255,2255,0
20241028,135000,32540805,2255,2255,2255,2255,0
20241028,134900,32540805,2255,2255,2255,2255,0
20241028,134800,32540805,2255,2255,2255,2255,0
20241028,134700,32540805,2255,2255,2255,2255,0
20241028,134600,32540805,2255,2255,2255,2255,0
20241028,134500,32540805,2255,2255,2255,2255,0
20241028,134400,32540805,2255,2255,2255,2255,0
20241028,134300,32540805,2255,2255,2255,2255,1
20241028,134200,32538550,2245,2245,2245,2245,0
20241028,134100,32538550,2245,2245,2245,2245,0
20241028,134000,32538550,2245,2245,2245,2245,0
20241028,133900,32538550,2245,2245,2245,2245,0
20241028,133800,32538550,2245,2245,2245,2245,0
20241028,133700,32538550,2245,2245,2245,2245,115
20241028,133600,32280375,2255,2255,2255,2255,0
20241028,133500,32280375,2255,2255,2255,2255,1
20241028,133400,32278120,2250,2250,2250,2250,69
20241028,133300,32122870,2250,2250,2250,2250,31
20241028,133200,32053120,2250,2250,2250,2250,2
20241028,133100,32048620,2245,2245,2245,2245,200
20241028,133000,31599620,2250,2250,2250,2250,0
20241028,132900,31599620,2250,2250,2250,2250,0
20241028,132800,31599620,2250,2250,2250,2250,0
20241028,132700,31599620,2250,2250,2250,2250,7
20241028,132600,31583870,2250,2255,2255,2250,61
20241028,132500,31446465,2250,2250,2250,2250,0
20241028,132400,31446465,2250,2250,2250,2250,0
20241028,132300,31446465,2250,2250,2250,2250,0
20241028,132200,31446465,2250,2250,2250,2250,0
20241028,132100,31446465,2250,2250,2250,2250,0
20241028,132000,31446465,2250,2250,2250,2250,0
20241028,131900,31446465,2250,2250,2250,2250,0
20241028,131800,31446465,2250,2255,2255,2250,70
20241028,131700,31288935,2255,2255,2255,2255,106
20241028,131600,31049905,2255,2255,2255,2255,0
20241028,131500,31049905,2255,2255,2255,2255,0
20241028,131400,31049905,2255,2255,2255,2255,0
20241028,131300,31049905,2255,2255,2255,2255,0
20241028,131200,31049905,2255,2250,2255,2250,42
20241028,131100,30955315,2250,2250,2250,2250,84
20241028,131000,30766315,2250,2250,2250,2250,0
20241028,130900,30766315,2250,2250,2250,2250,0
20241028,130800,30766315,2250,2250,2250,2250,0
20241028,130700,30766315,2250,2250,2250,2250,0
20241028,130600,30766315,2250,2250,2250,2250,0
20241028,130500,30766315,2250,2250,2250,2250,0
20241028,130400,30766315,2250,2250,2250,2250,0
20241028,130300,30766315,2250,2250,2250,2250,0
20241028,130200,30766315,2250,2250,2250,2250,1
20241028,130100,30764065,2240,2240,2240,2240,0
20241028,130000,30764065,2240,2245,2245,2240,50
20241028,125900,30652015,2245,2245,2245,2245,0
20241028,125800,30652015,2245,2245,2245,2245,0
20241028,125700,30652015,2245,2245,2245,2245,0
20241028,125600,30652015,2245,2245,2245,2245,658
20241028,125500,29174805,2245,2245,2245,2245,0
20241028,125400,29174805,2245,2245,2245,2245,0
20241028,125300,29174805,2245,2245,2245,2245,0
20241028,125200,29174805,2245,2245,2245,2245,0
20241028,125100,29174805,2245,2245,2245,2245,0
20241028,125000,29174805,2245,2245,2245,2245,500
20241028,124900,28052305,2245,2245,2245,2245,0
20241028,124800,28052305,2245,2245,2245,2245,0
20241028,124700,28052305,2245,2245,2245,2245,0
20241028,124600,28052305,2245,2245,2245,2245,0
20241028,124500,28052305,2245,2245,2245,2245,0
20241028,124400,28052305,2245,2245,2245,2245,0
20241028,124300,28052305,2245,2245,2245,2245,0
20241028,124200,28052305,2245,2245,2245,2245,0
20241028,124100,28052305,2245,2245,2245,2245,0
20241028,124000,28052305,2245,2245,2245,2245,0
20241028,123900,28052305,2245,2245,2245,2245,1
20241028,123800,28050060,2250,2250,2250,2250,0
20241028,123700,28050060,2250,2250,2250,2250,0
20241028,123600,28050060,2250,2250,2250,2250,0
20241028,123500,28050060,2250,2250,2250,2250,0
20241028,123400,28050060,2250,2250,2250,2250,431
20241028,123300,27080310,2245,2245,2245,2245,467
20241028,123200,26031895,2245,2245,2245,2245,0
20241028,123100,26031895,2245,2245,2245,2245,0
20241028,123000,26031895,2245,2245,2245,2245,0
20241028,122900,26031895,2245,2245,2245,2245,0
20241028,122800,26031895,2245,2245,2245,2245,0
20241028,122700,26031895,2245,2245,2245,2245,0
20241028,122600,26031895,2245,2245,2245,2245,0
20241028,122500,26031895,2245,2245,2245,2245,0
20241028,122400,26031895,2245,2245,2245,2245,0
20241028,122300,26031895,2245,2245,2245,2245,0
20241028,122200,26031895,2245,2245,2245,2245,0
20241028,122100,26031895,2245,2245,2245,2245,0
20241028,122000,26031895,2245,2245,2245,2245,10
20241028,121900,26009445,2250,2250,2250,2250,44
20241028,121800,25910445,2250,2250,2250,2250,0
20241028,121700,25910445,2250,2250,2250,2250,0
20241028,121600,25910445,2250,2250,2250,2250,0
20241028,121500,25910445,2250,2250,2250,2250,0
20241028,121400,25910445,2250,2250,2250,2250,0
20241028,121300,25910445,2250,2250,2250,2250,0
20241028,121200,25910445,2250,2250,2250,2250,0
20241028,121100,25910445,2250,2250,2250,2250,0
20241028,121000,25910445,2250,2250,2250,2250,0
20241028,120900,25910445,2250,2250,2250,2250,0
20241028,120800,25910445,2250,2250,2250,2250,0
20241028,120700,25910445,2250,2250,2250,2250,0
20241028,120600,25910445,2250,2250,2250,2250,0
20241028,120500,25910445,2250,2250,2250,2250,0
20241028,120400,25910445,2250,2250,2250,2250,0
20241028,120300,25910445,2250,2250,2250,2250,0
20241028,120200,25910445,2250,2250,2250,2250,0
20241028,120100,25910445,2250,2250,2250,2250,0
20241028,120000,25910445,2250,2250,2250,2250,0
20241028,115900,25910445,2250,2250,2250,2250,0
20241028,115800,25910445,2250,2250,2250,2250,10
20241028,115700,25887945,2245,2245,2245,2245,25
20241028,115600,25831820,2245,2245,2245,2245,0
20241028,115500,25831820,2245,2245,2245,2245,0
20241028,115400,25831820,2245,2245,2245,2245,0
20241028,115300,25831820,2245,2245,2245,2245,0
20241028,115200,25831820,2245,2245,2245,2245,0
20241028,115100,25831820,2245,2245,2245,2245,75
20241028,115000,25663445,2240,2240,2240,2240,0
20241028,114900,25663445,2240,2240,2240,2240,0
20241028,114800,25663445,2240,2240,2240,2240,0
20241028,114700,25663445,2240,2240,2240,2240,0
20241028,114600,25663445,2240,2240,2240,2240,0
20241028,114500,25663445,2240,2240,2240,2240,0
20241028,114400,25663445,2240,2240,2240,2240,0
20241028,114300,25663445,2240,2240,2240,2240,0
20241028,114200,25663445,2240,2240,2240,2240,0
20241028,114100,25663445,2240,2240,2240,2240,0
20241028,114000,25663445,2240,2240,2240,2240,0
20241028,113900,25663445,2240,2240,2240,2240,20
20241028,113800,25618645,2255,2255,2255,2255,5
20241028,113700,25607370,2250,2250,2250,2250,0
20241028,113600,25607370,2250,2245,2250,2245,239
20241028,113500,25069975,2245,2245,2245,2245,0
20241028,113400,25069975,2245,2245,2245,2245,0
20241028,113300,25069975,2245,2245,2245,2245,0
20241028,113200,25069975,2245,2245,2245,2245,0
20241028,113100,25069975,2245,2245,2245,2245,0
20241028,113000,25069975,2245,2240,2245,2240,100
20241028,112900,24845825,2245,2245,2245,2245,0
20241028,112800,24845825,2245,2245,2245,2245,0
20241028,112700,24845825,2245,2245,2245,2245,0
20241028,112600,24845825,2245,2245,2245,2245,0
20241028,112500,24845825,2245,2245,2245,2245,1
20241028,112400,24843580,2245,2245,2245,2245,0
20241028,112300,24843580,2245,2245,2245,2245,0
20241028,112200,24843580,2245,2245,2245,2245,0
20241028,112100,24843580,2245,2245,2245,2245,0
20241028,112000,24843580,2245,2245,2245,2245,0
20241028,111900,24843580,2245,2245,2245,2245,98
20241028,111800,24623570,2245,2245,2245,2245,302
20241028,111700,23945580,2245,2245,2245,2245,0
20241028,111600,23945580,2245,2245,2245,2245,54
20241028,111500,23824350,2235,2235,2235,2235,0
20241028,111400,23824350,2235,2235,2235,2235,0
20241028,111300,23824350,2235,2235,2235,2235,0
20241028,111200,23824350,2235,2240,2240,2235,2139
20241028,111100,19043180,2240,2240,2240,2240,0
20241028,111000,19043180,2240,2240,2240,2240,0
20241028,110900,19043180,2240,2240,2240,2240,0
20241028,110800,19043180,2240,2240,2240,2240,0
20241028,110700,19043180,2240,2240,2240,2240,0
20241028,110600,19043180,2240,2240,2240,2240,0
20241028,110500,19043180,2240,2240,2240,2240,0
20241028,110400,19043180,2240,2240,2240,2240,0
20241028,110300,19043180,2240,2240,2240,2240,0
20241028,110200,19043180,2240,2240,2240,2240,150
20241028,110100,18707180,2240,2240,2240,2240,0
20241028,110000,18707180,2240,2240,2240,2240,0
20241028,105900,18707180,2240,2240,2240,2240,0
20241028,105800,18707180,2240,2240,2240,2240,173
20241028,105700,18319660,2240,2240,2240,2240,0
20241028,105600,18319660,2240,2240,2240,2240,0
20241028,105500,18319660,2240,2240,2240,2240,57
20241028,105400,18191980,2240,2240,2240,2240,0
20241028,105300,18191980,2240,2240,2240,2240,0
20241028,105200,18191980,2240,2240,2240,2240,1
20241028,105100,18189740,2240,2240,2240,2240,2
20241028,105000,18185260,2240,2240,2240,2240,0
20241028,104900,18185260,2240,2240,2240,2240,0
20241028,104800,18185260,2240,2240,2240,2240,0
20241028,104700,18185260,2240,2240,2240,2240,0
20241028,104600,18185260,2240,2240,2240,2240,0
20241028,104500,18185260,2240,2235,2240,2235,73
20241028,104400,18021770,2240,2240,2240,2240,2
20241028,104300,18017290,2240,2240,2240,2240,0
20241028,104200,18017290,2240,2240,2240,2240,0
20241028,104100,18017290,2240,2240,2240,2240,0
20241028,104000,18017290,2240,2240,2240,2240,1
20241028,103900,18015050,2235,2235,2235,2235,23
20241028,103800,17963645,2240,2240,2240,2240,0
20241028,103700,17963645,2240,2240,2240,2240,0
20241028,103600,17963645,2240,2240,2240,2240,0
20241028,103500,17963645,2240,2240,2240,2240,0
20241028,103400,17963645,2240,2240,2240,2240,0
20241028,103300,17963645,2240,2240,2240,2240,0
20241028,103200,17963645,2240,2240,2240,2240,0
20241028,103100,17963645,2240,2240,2240,2240,0
20241028,103000,17963645,2240,2240,2240,2240,0
20241028,102900,17963645,2240,2240,2240,2240,0
20241028,102800,17963645,2240,2240,2240,2240,0
20241028,102700,17963645,2240,2240,2240,2240,0
20241028,102600,17963645,2240,2240,2240,2240,0
20241028,102500,17963645,2240,2240,2240,2240,1
20241028,102400,17961405,2250,2250,2250,2240,297
20241028,102300,17296105,2240,2240,2240,2240,200
20241028,102200,16848105,2240,2240,2240,2240,212
20241028,102100,16373225,2240,2240,2240,2240,1
20241028,102000,16370985,2240,2240,2240,2240,0
20241028,101900,16370985,2240,2240,2240,2240,3
20241028,101800,16364265,2250,2250,2250,2250,0
20241028,101700,16364265,2250,2250,2250,2250,7
20241028,101600,16348515,2250,2240,2250,2240,29
20241028,101500,16283315,2240,2240,2240,2240,3
20241028,101400,16276595,2250,2250,2250,2250,0
20241028,101300,16276595,2250,2250,2250,2250,22
20241028,101200,16227095,2250,2250,2250,2250,0
20241028,101100,16227095,2250,2250,2250,2250,0
20241028,101000,16227095,2250,2250,2250,2250,0
20241028,100900,16227095,2250,2250,2250,2250,2
20241028,100800,16222595,2250,2250,2250,2250,205
20241028,100700,15761345,2250,2250,2250,2250,1
20241028,100600,15759095,2250,2250,2250,2250,0
20241028,100500,15759095,2250,2250,2250,2250,0
20241028,100400,15759095,2250,2245,2250,2245,466
20241028,100300,14710650,2235,2235,2235,2235,0
20241028,100200,14710650,2235,2245,2245,2235,13
20241028,100100,14681585,2235,2235,2235,2235,0
20241028,100000,14681585,2235,2235,2235,2235,1
20241028,095900,14679350,2250,2250,2250,2250,0
20241028,095800,14679350,2250,2250,2250,2250,0
20241028,095700,14679350,2250,2250,2250,2250,1
20241028,095600,14677100,2250,2250,2250,2250,1
20241028,095500,14674850,2250,2240,2250,2235,501
20241028,095400,13554650,2240,2240,2240,2240,0
20241028,095300,13554650,2240,2240,2240,2240,10
20241028,095200,13532250,2250,2250,2250,2250,10
20241028,095100,13509750,2255,2255,2255,2255,1
20241028,095000,13507495,2235,2250,2250,2235,1000
20241028,094900,11268105,2255,2255,2255,2255,0
20241028,094800,11268105,2255,2255,2255,2255,0
20241028,094700,11268105,2255,2255,2255,2255,12
20241028,094600,11241045,2250,2255,2255,2250,76
20241028,094500,11069765,2255,2255,2255,2255,10
20241028,094400,11047215,2255,2255,2255,2255,1
20241028,094300,11044960,2255,2255,2255,2255,0
20241028,094200,11044960,2255,2255,2255,2255,0
20241028,094100,11044960,2255,2255,2255,2255,0
20241028,094000,11044960,2255,2255,2255,2255,0
20241028,093900,11044960,2255,2255,2255,2255,1
20241028,093800,11042705,2255,2255,2255,2255,0
20241028,093700,11042705,2255,2255,2255,2255,0
20241028,093600,11042705,2255,2255,2255,2255,10
20241028,093500,11020155,2255,2255,2255,2255,1
20241028,093400,11017900,2250,2250,2250,2250,0
20241028,093300,11017900,2250,2250,2250,2250,300
20241028,093200,10342900,2255,2255,2255,2255,1
20241028,093100,10340645,2255,2255,2255,2255,1
20241028,093000,10338390,2245,2245,2245,2245,0
20241028,092900,10338390,2245,2245,2245,2245,100
20241028,092800,10113890,2245,2245,2245,2245,500
20241028,092700,8991390,2255,2255,2255,2255,10
20241028,092600,8968840,2255,2255,2255,2255,59
20241028,092500,8835795,2255,2255,2255,2255,0
20241028,092400,8835795,2255,2255,2255,2255,0
20241028,092300,8835795,2255,2255,2255,2255,0
20241028,092200,8835795,2255,2255,2255,2255,103
20241028,092100,8603530,2255,2255,2255,2255,19
20241028,092000,8560685,2255,2260,2260,2255,381
20241028,091900,7700530,2260,2255,2260,2255,129
20241028,091800,7409585,2255,2255,2255,2255,390
20241028,091700,6530135,2255,2255,2255,2255,0
20241028,091600,6530135,2255,2255,2255,2255,0
20241028,091500,6530135,2255,2255,2255,2255,15
20241028,091400,6496310,2250,2255,2255,2250,3
20241028,091300,6489550,2250,2235,2250,2235,463
20241028,091200,5449865,2255,2235,2255,2235,134
20241028,091100,5150175,2235,2235,2235,2235,0
20241028,091000,5150175,2235,2235,2235,2235,0
20241028,090900,5150175,2235,2235,2235,2235,0
20241028,090800,5150175,2235,2240,2240,2235,300
20241028,090700,4479175,2235,2235,2235,2235,0
20241028,090600,4479175,2235,2235,2235,2235,0
20241028,090500,4479175,2235,2235,2235,2235,200
20241028,090400,4032175,2260,2255,2265,2255,104
20241028,090300,3797625,2255,2245,2255,2235,41
20241028,090200,3705460,2235,2235,2235,2235,286
20241028,090100,3066250,2230,2230,2230,2230,0
20241028,090000,3066250,2230,2230,2230,2230,1375