KissMeData/067570/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194600,190873485,2490,2490,2490,2490,3447
20241024,194500,190873485,2490,2490,2490,2490,0
20241024,194400,190873485,2490,2490,2490,2490,0
20241024,194300,190873485,2490,2490,2490,2490,0
20241024,194200,190873485,2490,2490,2490,2490,0
20241024,194100,190873485,2490,2490,2490,2490,0
20241024,194000,190873485,2490,2490,2490,2490,0
20241024,193900,190873485,2490,2490,2490,2490,0
20241024,193800,190873485,2490,2490,2490,2490,0
20241024,193700,190873485,2490,2490,2490,2490,0
20241024,193600,190873485,2490,2490,2490,2490,0
20241024,193500,190873485,2490,2490,2490,2490,0
20241024,193400,190873485,2490,2490,2490,2490,0
20241024,193300,190873485,2490,2490,2490,2490,0
20241024,193200,190873485,2490,2490,2490,2490,0
20241024,193100,190873485,2490,2490,2490,2490,0
20241024,193000,190873485,2490,2490,2490,2490,0
20241024,192900,190873485,2490,2490,2490,2490,0
20241024,192800,190873485,2490,2490,2490,2490,0
20241024,192700,190873485,2490,2490,2490,2490,0
20241024,192600,190873485,2490,2490,2490,2490,0
20241024,192500,190873485,2490,2490,2490,2490,0
20241024,192400,190873485,2490,2490,2490,2490,0
20241024,192300,190873485,2490,2490,2490,2490,0
20241024,192200,190873485,2490,2490,2490,2490,0
20241024,192100,190873485,2490,2490,2490,2490,0
20241024,192000,190873485,2490,2490,2490,2490,0
20241024,191900,190873485,2490,2490,2490,2490,0
20241024,191800,190873485,2490,2490,2490,2490,0
20241024,191700,190873485,2490,2490,2490,2490,0
20241024,191600,190873485,2490,2490,2490,2490,3447
20241024,191500,190873485,2490,2490,2490,2490,0
20241024,191400,190873485,2490,2490,2490,2490,0
20241024,191300,190873485,2490,2490,2490,2490,0
20241024,191200,190873485,2490,2490,2490,2490,0
20241024,191100,190873485,2490,2490,2490,2490,0
20241024,191000,190873485,2490,2490,2490,2490,0
20241024,190900,190873485,2490,2490,2490,2490,0
20241024,190800,190873485,2490,2490,2490,2490,0
20241024,190700,190873485,2490,2490,2490,2490,0
20241024,190600,190873485,2490,2490,2490,2490,0
20241024,190500,190873485,2490,2490,2490,2490,0
20241024,190400,190873485,2490,2490,2490,2490,0
20241024,190300,190873485,2490,2490,2490,2490,0
20241024,190200,190873485,2490,2490,2490,2490,0
20241024,190100,190873485,2490,2490,2490,2490,0
20241024,190000,190873485,2490,2490,2490,2490,0
20241024,185900,190873485,2490,2490,2490,2490,0
20241024,185800,190873485,2490,2490,2490,2490,0
20241024,185700,190873485,2490,2490,2490,2490,0
20241024,185600,190873485,2490,2490,2490,2490,0
20241024,185500,190873485,2490,2490,2490,2490,0
20241024,185400,190873485,2490,2490,2490,2490,0
20241024,185300,190873485,2490,2490,2490,2490,0
20241024,185200,190873485,2490,2490,2490,2490,0
20241024,185100,190873485,2490,2490,2490,2490,0
20241024,185000,190873485,2490,2490,2490,2490,0
20241024,184900,190873485,2490,2490,2490,2490,0
20241024,184800,190873485,2490,2490,2490,2490,0
20241024,184700,190873485,2490,2490,2490,2490,0
20241024,184600,190873485,2490,2490,2490,2490,3447
20241024,184500,190873485,2490,2490,2490,2490,0
20241024,184400,190873485,2490,2490,2490,2490,0
20241024,184300,190873485,2490,2490,2490,2490,0
20241024,184200,190873485,2490,2490,2490,2490,0
20241024,184100,190873485,2490,2490,2490,2490,0
20241024,184000,190873485,2490,2490,2490,2490,0
20241024,183900,190873485,2490,2490,2490,2490,0
20241024,183800,190873485,2490,2490,2490,2490,0
20241024,183700,190873485,2490,2490,2490,2490,0
20241024,183600,190873485,2490,2490,2490,2490,0
20241024,183500,190873485,2490,2490,2490,2490,0
20241024,183400,190873485,2490,2490,2490,2490,0
20241024,183300,190873485,2490,2490,2490,2490,0
20241024,183200,190873485,2490,2490,2490,2490,0
20241024,183100,190873485,2490,2490,2490,2490,0
20241024,183000,190873485,2490,2490,2490,2490,0
20241024,182900,190873485,2490,2490,2490,2490,0
20241024,182800,190873485,2490,2490,2490,2490,0
20241024,182700,190873485,2490,2490,2490,2490,0
20241024,182600,190873485,2490,2490,2490,2490,0
20241024,182500,190873485,2490,2490,2490,2490,0
20241024,182400,190873485,2490,2490,2490,2490,0
20241024,182300,190873485,2490,2490,2490,2490,0
20241024,182200,190873485,2490,2490,2490,2490,0
20241024,182100,190873485,2490,2490,2490,2490,0
20241024,182000,190873485,2490,2490,2490,2490,0
20241024,181900,190873485,2490,2490,2490,2490,0
20241024,181800,190873485,2490,2490,2490,2490,0
20241024,181700,190873485,2490,2490,2490,2490,0
20241024,181600,190873485,2490,2490,2490,2490,3447
20241024,181500,190873485,2490,2490,2490,2490,0
20241024,181400,190873485,2490,2490,2490,2490,0
20241024,181300,190873485,2490,2490,2490,2490,0
20241024,181200,190873485,2490,2490,2490,2490,0
20241024,181100,190873485,2490,2490,2490,2490,0
20241024,181000,190873485,2490,2490,2490,2490,0
20241024,180900,190873485,2490,2490,2490,2490,0
20241024,180800,190873485,2490,2490,2490,2490,0
20241024,180700,190873485,2490,2490,2490,2490,0
20241024,180600,190873485,2490,2490,2490,2490,0
20241024,180500,190873485,2490,2490,2490,2490,0
20241024,180400,190873485,2490,2490,2490,2490,0
20241024,180300,190873485,2490,2490,2490,2490,0
20241024,180200,190873485,2490,2490,2490,2490,0
20241024,180100,190873485,2490,2490,2490,2490,0
20241024,180000,190873485,2490,2490,2490,2490,0
20241024,175900,190873485,2490,2490,2490,2490,0
20241024,175800,190873485,2490,2490,2490,2490,0
20241024,175700,190873485,2490,2490,2490,2490,0
20241024,175600,190873485,2490,2490,2490,2490,0
20241024,175500,190873485,2490,2490,2490,2490,0
20241024,175400,190873485,2490,2490,2490,2490,0
20241024,175300,190873485,2490,2490,2490,2490,0
20241024,175200,190873485,2490,2490,2490,2490,0
20241024,175100,190873485,2490,2490,2490,2490,0
20241024,175000,190873485,2490,2490,2490,2490,0
20241024,174900,190873485,2490,2490,2490,2490,0
20241024,174800,190873485,2490,2490,2490,2490,0
20241024,174700,190873485,2490,2490,2490,2490,0
20241024,174600,190873485,2490,2490,2490,2490,3447
20241024,174500,190873485,2490,2490,2490,2490,0
20241024,174400,190873485,2490,2490,2490,2490,0
20241024,174300,190873485,2490,2490,2490,2490,0
20241024,174200,190873485,2490,2490,2490,2490,0
20241024,174100,190873485,2490,2490,2490,2490,0
20241024,174000,190873485,2490,2490,2490,2490,0
20241024,173900,190873485,2490,2490,2490,2490,0
20241024,173800,190873485,2490,2490,2490,2490,0
20241024,173700,190873485,2490,2490,2490,2490,0
20241024,173600,190873485,2490,2490,2490,2490,0
20241024,173500,190873485,2490,2490,2490,2490,0
20241024,173400,190873485,2490,2490,2490,2490,0
20241024,173300,190873485,2490,2490,2490,2490,0
20241024,173200,190873485,2490,2490,2490,2490,0
20241024,173100,190873485,2490,2490,2490,2490,0
20241024,173000,190873485,2490,2490,2490,2490,0
20241024,172900,190873485,2490,2490,2490,2490,0
20241024,172800,190873485,2490,2490,2490,2490,0
20241024,172700,190873485,2490,2490,2490,2490,0
20241024,172600,190873485,2490,2490,2490,2490,0
20241024,172500,190873485,2490,2490,2490,2490,0
20241024,172400,190873485,2490,2490,2490,2490,0
20241024,172300,190873485,2490,2490,2490,2490,0
20241024,172200,190873485,2490,2490,2490,2490,0
20241024,172100,190873485,2490,2490,2490,2490,0
20241024,172000,190873485,2490,2490,2490,2490,0
20241024,171900,190873485,2490,2490,2490,2490,0
20241024,171800,190873485,2490,2490,2490,2490,0
20241024,171700,190873485,2490,2490,2490,2490,0
20241024,171600,190873485,2490,2490,2490,2490,3447
20241024,171500,190873485,2490,2490,2490,2490,0
20241024,171400,190873485,2490,2490,2490,2490,0
20241024,171300,190873485,2490,2490,2490,2490,0
20241024,171200,190873485,2490,2490,2490,2490,0
20241024,171100,190873485,2490,2490,2490,2490,0
20241024,171000,190873485,2490,2490,2490,2490,0
20241024,170900,190873485,2490,2490,2490,2490,0
20241024,170800,190873485,2490,2490,2490,2490,0
20241024,170700,190873485,2490,2490,2490,2490,0
20241024,170600,190873485,2490,2490,2490,2490,0
20241024,170500,190873485,2490,2490,2490,2490,0
20241024,170400,190873485,2490,2490,2490,2490,0
20241024,170300,190873485,2490,2490,2490,2490,0
20241024,170200,190873485,2490,2490,2490,2490,0
20241024,170100,190873485,2490,2490,2490,2490,0
20241024,170000,190873485,2490,2490,2490,2490,0
20241024,165900,190873485,2490,2490,2490,2490,0
20241024,165800,190873485,2490,2490,2490,2490,0
20241024,165700,190873485,2490,2490,2490,2490,0
20241024,165600,190873485,2490,2490,2490,2490,0
20241024,165500,190873485,2490,2490,2490,2490,0
20241024,165400,190873485,2490,2490,2490,2490,0
20241024,165300,190873485,2490,2490,2490,2490,0
20241024,165200,190873485,2490,2490,2490,2490,0
20241024,165100,190873485,2490,2490,2490,2490,0
20241024,165000,190873485,2490,2490,2490,2490,0
20241024,164900,190873485,2490,2490,2490,2490,0
20241024,164800,190873485,2490,2490,2490,2490,0
20241024,164700,190873485,2490,2490,2490,2490,0
20241024,164600,190873485,2490,2490,2490,2490,3447
20241024,164500,190873485,2490,2490,2490,2490,0
20241024,164400,190873485,2490,2490,2490,2490,0
20241024,164300,190873485,2490,2490,2490,2490,0
20241024,164200,190873485,2490,2490,2490,2490,0
20241024,164100,190873485,2490,2490,2490,2490,0
20241024,164000,190873485,2490,2490,2490,2490,0
20241024,163900,190873485,2490,2490,2490,2490,0
20241024,163800,190873485,2490,2490,2490,2490,0
20241024,163700,190873485,2490,2490,2490,2490,0
20241024,163600,190873485,2490,2490,2490,2490,0
20241024,163500,190873485,2490,2490,2490,2490,0
20241024,163400,190873485,2490,2490,2490,2490,0
20241024,163300,190873485,2490,2490,2490,2490,0
20241024,163200,190873485,2490,2490,2490,2490,0
20241024,163100,190873485,2490,2490,2490,2490,0
20241024,163000,190873485,2490,2490,2490,2490,0
20241024,162900,190873485,2490,2490,2490,2490,0
20241024,162800,190873485,2490,2490,2490,2490,0
20241024,162700,190873485,2490,2490,2490,2490,0
20241024,162600,190873485,2490,2490,2490,2490,0
20241024,162500,190873485,2490,2490,2490,2490,0
20241024,162400,190873485,2490,2490,2490,2490,0
20241024,162300,190873485,2490,2490,2490,2490,0
20241024,162200,190873485,2490,2490,2490,2490,0
20241024,162100,190873485,2490,2490,2490,2490,0
20241024,162000,190873485,2490,2490,2490,2490,0
20241024,161900,190873485,2490,2490,2490,2490,0
20241024,161800,190873485,2490,2490,2490,2490,0
20241024,161700,190873485,2490,2490,2490,2490,0
20241024,161600,190873485,2490,2490,2490,2490,3447
20241024,161500,190873485,2490,2490,2490,2490,0
20241024,161400,190873485,2490,2490,2490,2490,0
20241024,161300,190873485,2490,2490,2490,2490,0
20241024,161200,190873485,2490,2490,2490,2490,0
20241024,161100,190873485,2490,2490,2490,2490,0
20241024,161000,190873485,2490,2490,2490,2490,0
20241024,160900,190873485,2490,2490,2490,2490,0
20241024,160800,190873485,2490,2490,2490,2490,0
20241024,160700,190873485,2490,2490,2490,2490,0
20241024,160600,190873485,2490,2490,2490,2490,0
20241024,160500,190873485,2490,2490,2490,2490,0
20241024,160400,190873485,2490,2490,2490,2490,0
20241024,160300,190873485,2490,2490,2490,2490,0
20241024,160200,190873485,2490,2490,2490,2490,0
20241024,160100,190873485,2490,2490,2490,2490,0
20241024,160000,190873485,2490,2490,2490,2490,0
20241024,155900,190873485,2490,2490,2490,2490,0
20241024,155800,190873485,2490,2490,2490,2490,0
20241024,155700,190873485,2490,2490,2490,2490,0
20241024,155600,190873485,2490,2490,2490,2490,0
20241024,155500,190873485,2490,2490,2490,2490,0
20241024,155400,190873485,2490,2490,2490,2490,0
20241024,155300,190873485,2490,2490,2490,2490,0
20241024,155200,190873485,2490,2490,2490,2490,0
20241024,155100,190873485,2490,2490,2490,2490,0
20241024,155000,190873485,2490,2490,2490,2490,0
20241024,154900,190873485,2490,2490,2490,2490,0
20241024,154800,190873485,2490,2490,2490,2490,0
20241024,154700,190873485,2490,2490,2490,2490,0
20241024,154600,190873485,2490,2490,2490,2490,3447
20241024,154500,190873485,2490,2490,2490,2490,0
20241024,154400,190873485,2490,2490,2490,2490,0
20241024,154300,190873485,2490,2490,2490,2490,0
20241024,154200,190873485,2490,2490,2490,2490,0
20241024,154100,190873485,2490,2490,2490,2490,0
20241024,154000,190873485,2490,2490,2490,2490,0
20241024,153900,190873485,2490,2490,2490,2490,0
20241024,153800,190873485,2490,2490,2490,2490,0
20241024,153700,190873485,2490,2490,2490,2490,0
20241024,153600,190873485,2490,2490,2490,2490,0
20241024,153500,190873485,2490,2490,2490,2490,0
20241024,153400,190873485,2490,2490,2490,2490,0
20241024,153300,190873485,2490,2490,2490,2490,0
20241024,153200,190873485,2490,2490,2490,2490,0
20241024,153100,190873485,2490,2490,2490,2490,0
20241024,153000,190873485,2490,2490,2490,2490,3447
20241024,152900,182290455,2490,2490,2490,2490,0
20241024,152800,182290455,2490,2490,2490,2490,0
20241024,152700,182290455,2490,2490,2490,2490,0
20241024,152600,182290455,2490,2490,2490,2490,0
20241024,152500,182290455,2490,2490,2490,2490,0
20241024,152400,182290455,2490,2490,2490,2490,0
20241024,152300,182290455,2490,2490,2490,2490,0
20241024,152200,182290455,2490,2490,2490,2490,0
20241024,152100,182290455,2490,2490,2490,2490,0
20241024,152000,182290455,2490,2490,2490,2490,0
20241024,151900,182290455,2490,2450,2490,2450,5001
20241024,151800,169946265,2460,2460,2460,2460,1
20241024,151700,169943805,2455,2455,2455,2455,151
20241024,151600,169573100,2450,2450,2450,2450,654
20241024,151500,167970800,2450,2450,2450,2450,0
20241024,151400,167970800,2450,2450,2450,2450,1
20241024,151300,167968350,2445,2445,2445,2445,518
20241024,151200,166701840,2445,2445,2450,2445,1529
20241024,151100,162961900,2455,2450,2455,2450,209
20241024,151000,162449845,2455,2455,2455,2455,1
20241024,150900,162447390,2450,2450,2450,2450,0
20241024,150800,162447390,2450,2450,2450,2450,500
20241024,150700,161222390,2460,2455,2460,2450,374
20241024,150600,160304565,2460,2460,2460,2455,2970
20241024,150500,153007055,2460,2460,2460,2460,49
20241024,150400,152886515,2460,2460,2460,2460,0
20241024,150300,152886515,2460,2460,2460,2460,0
20241024,150200,152886515,2460,2450,2460,2450,233
20241024,150100,152315645,2460,2460,2460,2460,0
20241024,150000,152315645,2460,2455,2460,2455,69
20241024,145900,152146150,2455,2455,2455,2455,1
20241024,145800,152143695,2460,2460,2460,2460,38
20241024,145700,152050215,2460,2460,2460,2460,0
20241024,145600,152050215,2460,2460,2460,2460,39
20241024,145500,151954275,2460,2460,2460,2460,0
20241024,145400,151954275,2460,2460,2460,2460,39
20241024,145300,151858335,2460,2460,2460,2460,0
20241024,145200,151858335,2460,2460,2460,2460,39
20241024,145100,151762395,2450,2450,2450,2450,1001
20241024,145000,149309945,2450,2465,2465,2450,238
20241024,144900,148725350,2455,2455,2455,2455,58
20241024,144800,148582960,2455,2455,2455,2455,0
20241024,144700,148582960,2455,2455,2455,2455,226
20241024,144600,148028130,2465,2465,2465,2465,0
20241024,144500,148028130,2465,2465,2465,2465,0
20241024,144400,148028130,2465,2465,2465,2465,0
20241024,144300,148028130,2465,2465,2465,2465,1
20241024,144200,148025665,2455,2455,2455,2455,0
20241024,144100,148025665,2455,2455,2455,2455,0
20241024,144000,148025665,2455,2455,2455,2455,0
20241024,143900,148025665,2455,2455,2455,2455,1605
20241024,143800,144085390,2455,2460,2460,2440,12360
20241024,143700,113763865,2465,2465,2465,2465,0
20241024,143600,113763865,2465,2465,2465,2465,0
20241024,143500,113763865,2465,2465,2465,2465,0
20241024,143400,113763865,2465,2465,2465,2465,856
20241024,143300,111653825,2465,2465,2465,2465,0
20241024,143200,111653825,2465,2465,2465,2465,0
20241024,143100,111653825,2465,2465,2465,2465,205
20241024,143000,111148500,2465,2470,2470,2460,4962
20241024,142900,98902870,2470,2470,2470,2470,0
20241024,142800,98902870,2470,2475,2475,2470,448
20241024,142700,97796060,2470,2470,2470,2470,398
20241024,142600,96813000,2480,2480,2480,2480,0
20241024,142500,96813000,2480,2480,2480,2480,0
20241024,142400,96813000,2480,2480,2480,2480,0
20241024,142300,96813000,2480,2480,2480,2480,0
20241024,142200,96813000,2480,2480,2480,2480,0
20241024,142100,96813000,2480,2480,2480,2480,0
20241024,142000,96813000,2480,2480,2480,2480,0
20241024,141900,96813000,2480,2480,2480,2480,0
20241024,141800,96813000,2480,2480,2480,2480,0
20241024,141700,96813000,2480,2480,2480,2480,0
20241024,141600,96813000,2480,2480,2480,2480,0
20241024,141500,96813000,2480,2475,2480,2475,50
20241024,141400,96689010,2475,2475,2475,2475,0
20241024,141300,96689010,2475,2475,2475,2475,700
20241024,141200,94956510,2475,2475,2475,2475,0
20241024,141100,94956510,2475,2475,2475,2475,0
20241024,141000,94956510,2475,2475,2475,2475,0
20241024,140900,94956510,2475,2475,2475,2475,0
20241024,140800,94956510,2475,2475,2475,2475,0
20241024,140700,94956510,2475,2475,2475,2475,0
20241024,140600,94956510,2475,2475,2475,2475,0
20241024,140500,94956510,2475,2475,2475,2475,0
20241024,140400,94956510,2475,2475,2475,2475,250
20241024,140300,94337760,2475,2475,2475,2475,0
20241024,140200,94337760,2475,2475,2475,2475,501
20241024,140100,93097785,2470,2470,2470,2470,0
20241024,140000,93097785,2470,2470,2470,2470,0
20241024,135900,93097785,2470,2470,2470,2470,0
20241024,135800,93097785,2470,2470,2470,2470,0
20241024,135700,93097785,2470,2470,2470,2470,0
20241024,135600,93097785,2470,2470,2470,2470,0
20241024,135500,93097785,2470,2470,2470,2470,0
20241024,135400,93097785,2470,2475,2475,2470,1494
20241024,135300,89405955,2485,2485,2485,2485,0
20241024,135200,89405955,2485,2485,2485,2485,0
20241024,135100,89405955,2485,2485,2485,2485,0
20241024,135000,89405955,2485,2485,2485,2485,0
20241024,134900,89405955,2485,2485,2485,2485,0
20241024,134800,89405955,2485,2485,2485,2485,0
20241024,134700,89405955,2485,2485,2485,2485,0
20241024,134600,89405955,2485,2485,2485,2485,0
20241024,134500,89405955,2485,2485,2485,2485,0
20241024,134400,89405955,2485,2485,2485,2485,1
20241024,134300,89403470,2475,2475,2475,2475,0
20241024,134200,89403470,2475,2475,2475,2475,0
20241024,134100,89403470,2475,2475,2475,2475,0
20241024,134000,89403470,2475,2475,2475,2475,500
20241024,133900,88165970,2480,2480,2480,2480,0
20241024,133800,88165970,2480,2480,2480,2480,0
20241024,133700,88165970,2480,2480,2480,2480,0
20241024,133600,88165970,2480,2480,2480,2480,0
20241024,133500,88165970,2480,2480,2480,2480,0
20241024,133400,88165970,2480,2480,2480,2480,2
20241024,133300,88161010,2485,2485,2485,2485,0
20241024,133200,88161010,2485,2485,2485,2485,0
20241024,133100,88161010,2485,2485,2485,2485,0
20241024,133000,88161010,2485,2485,2485,2485,0
20241024,132900,88161010,2485,2485,2485,2485,0
20241024,132800,88161010,2485,2485,2485,2485,0
20241024,132700,88161010,2485,2485,2485,2485,0
20241024,132600,88161010,2485,2485,2485,2485,0
20241024,132500,88161010,2485,2485,2485,2485,0
20241024,132400,88161010,2485,2485,2485,2485,2
20241024,132300,88156040,2470,2470,2470,2470,0
20241024,132200,88156040,2470,2470,2470,2470,0
20241024,132100,88156040,2470,2470,2470,2470,1274
20241024,132000,85009260,2470,2470,2470,2470,0
20241024,131900,85009260,2470,2470,2470,2470,0
20241024,131800,85009260,2470,2470,2470,2470,0
20241024,131700,85009260,2470,2470,2470,2470,0
20241024,131600,85009260,2470,2470,2470,2470,0
20241024,131500,85009260,2470,2470,2470,2470,600
20241024,131400,83527260,2470,2470,2470,2470,0
20241024,131300,83527260,2470,2470,2470,2470,0
20241024,131200,83527260,2470,2470,2470,2470,0
20241024,131100,83527260,2470,2470,2470,2470,0
20241024,131000,83527260,2470,2470,2470,2470,0
20241024,130900,83527260,2470,2470,2470,2470,0
20241024,130800,83527260,2470,2470,2470,2470,0
20241024,130700,83527260,2470,2470,2470,2470,9
20241024,130600,83505030,2475,2475,2475,2475,0
20241024,130500,83505030,2475,2475,2475,2475,0
20241024,130400,83505030,2475,2475,2475,2475,0
20241024,130300,83505030,2475,2475,2475,2475,0
20241024,130200,83505030,2475,2475,2475,2475,1978
20241024,130100,78609480,2470,2470,2470,2470,0
20241024,130000,78609480,2470,2475,2475,2470,285
20241024,125900,77904120,2480,2480,2480,2480,15
20241024,125800,77866920,2480,2480,2480,2480,0
20241024,125700,77866920,2480,2480,2480,2480,0
20241024,125600,77866920,2480,2480,2480,2480,0
20241024,125500,77866920,2480,2480,2480,2480,0
20241024,125400,77866920,2480,2480,2480,2480,0
20241024,125300,77866920,2480,2480,2480,2480,0
20241024,125200,77866920,2480,2480,2480,2480,0
20241024,125100,77866920,2480,2480,2480,2480,0
20241024,125000,77866920,2480,2480,2480,2480,90
20241024,124900,77643720,2480,2480,2480,2480,0
20241024,124800,77643720,2480,2480,2480,2480,1
20241024,124700,77641240,2485,2485,2485,2485,0
20241024,124600,77641240,2485,2485,2485,2485,0
20241024,124500,77641240,2485,2485,2485,2485,999
20241024,124400,75158725,2485,2485,2485,2485,0
20241024,124300,75158725,2485,2485,2485,2485,1
20241024,124200,75156240,2480,2480,2480,2480,0
20241024,124100,75156240,2480,2480,2480,2480,0
20241024,124000,75156240,2480,2480,2480,2480,0
20241024,123900,75156240,2480,2480,2480,2480,0
20241024,123800,75156240,2480,2480,2480,2480,0
20241024,123700,75156240,2480,2480,2480,2480,0
20241024,123600,75156240,2480,2480,2480,2480,0
20241024,123500,75156240,2480,2480,2480,2480,0
20241024,123400,75156240,2480,2480,2480,2480,0
20241024,123300,75156240,2480,2480,2480,2480,1000
20241024,123200,72676240,2480,2480,2480,2480,0
20241024,123100,72676240,2480,2480,2480,2480,0
20241024,123000,72676240,2480,2480,2480,2480,0
20241024,122900,72676240,2480,2480,2480,2480,0
20241024,122800,72676240,2480,2480,2480,2480,0
20241024,122700,72676240,2480,2480,2480,2480,190
20241024,122600,72205040,2485,2485,2485,2485,0
20241024,122500,72205040,2485,2485,2485,2485,50
20241024,122400,72080790,2485,2480,2485,2480,919
20241024,122300,69801665,2485,2485,2485,2485,3
20241024,122200,69794210,2485,2485,2485,2485,0
20241024,122100,69794210,2485,2485,2485,2485,0
20241024,122000,69794210,2485,2485,2485,2485,0
20241024,121900,69794210,2485,2485,2485,2485,9
20241024,121800,69771845,2500,2500,2500,2500,0
20241024,121700,69771845,2500,2500,2500,2500,0
20241024,121600,69771845,2500,2500,2500,2500,0
20241024,121500,69771845,2500,2500,2500,2500,0
20241024,121400,69771845,2500,2500,2500,2500,0
20241024,121300,69771845,2500,2500,2500,2500,0
20241024,121200,69771845,2500,2500,2500,2500,0
20241024,121100,69771845,2500,2500,2500,2500,0
20241024,121000,69771845,2500,2500,2500,2500,0
20241024,120900,69771845,2500,2500,2500,2500,0
20241024,120800,69771845,2500,2500,2500,2500,0
20241024,120700,69771845,2500,2500,2500,2500,0
20241024,120600,69771845,2500,2500,2500,2500,9092
20241024,120500,47041845,2500,2500,2500,2500,0
20241024,120400,47041845,2500,2500,2500,2500,0
20241024,120300,47041845,2500,2500,2500,2500,0
20241024,120200,47041845,2500,2500,2500,2500,0
20241024,120100,47041845,2500,2500,2500,2500,5
20241024,120000,47029345,2500,2500,2500,2500,0
20241024,115900,47029345,2500,2500,2500,2500,0
20241024,115800,47029345,2500,2500,2500,2500,3
20241024,115700,47021845,2500,2500,2500,2500,0
20241024,115600,47021845,2500,2500,2500,2500,0
20241024,115500,47021845,2500,2495,2500,2495,50
20241024,115400,46896945,2485,2485,2485,2485,0
20241024,115300,46896945,2485,2485,2485,2485,0
20241024,115200,46896945,2485,2485,2485,2485,0
20241024,115100,46896945,2485,2485,2485,2485,0
20241024,115000,46896945,2485,2485,2485,2485,0
20241024,114900,46896945,2485,2485,2485,2485,509
20241024,114800,45632080,2500,2500,2500,2500,0
20241024,114700,45632080,2500,2500,2500,2500,0
20241024,114600,45632080,2500,2500,2500,2500,48
20241024,114500,45512080,2500,2500,2500,2500,861
20241024,114400,43359580,2485,2490,2520,2485,5004
20241024,114300,30838485,2490,2490,2490,2490,0
20241024,114200,30838485,2490,2490,2490,2490,0
20241024,114100,30838485,2490,2490,2490,2490,0
20241024,114000,30838485,2490,2490,2490,2490,0
20241024,113900,30838485,2490,2490,2490,2490,0
20241024,113800,30838485,2490,2490,2490,2490,0
20241024,113700,30838485,2490,2490,2490,2490,0
20241024,113600,30838485,2490,2490,2490,2490,0
20241024,113500,30838485,2490,2490,2490,2490,0
20241024,113400,30838485,2490,2490,2490,2490,0
20241024,113300,30838485,2490,2490,2490,2490,0
20241024,113200,30838485,2490,2490,2490,2490,0
20241024,113100,30838485,2490,2490,2490,2490,0
20241024,113000,30838485,2490,2490,2490,2490,0
20241024,112900,30838485,2490,2490,2490,2490,0
20241024,112800,30838485,2490,2490,2490,2490,0
20241024,112700,30838485,2490,2490,2490,2490,0
20241024,112600,30838485,2490,2490,2490,2490,0
20241024,112500,30838485,2490,2490,2490,2490,0
20241024,112400,30838485,2490,2490,2490,2490,5
20241024,112300,30826035,2490,2490,2490,2490,0
20241024,112200,30826035,2490,2490,2490,2490,0
20241024,112100,30826035,2490,2490,2490,2490,1
20241024,112000,30823545,2480,2480,2480,2480,0
20241024,111900,30823545,2480,2480,2480,2480,0
20241024,111800,30823545,2480,2480,2480,2480,0
20241024,111700,30823545,2480,2480,2480,2480,0
20241024,111600,30823545,2480,2480,2480,2480,0
20241024,111500,30823545,2480,2480,2480,2480,0
20241024,111400,30823545,2480,2480,2480,2480,0
20241024,111300,30823545,2480,2480,2480,2480,382
20241024,111200,29876185,2480,2480,2480,2480,0
20241024,111100,29876185,2480,2480,2480,2480,9
20241024,111000,29853865,2480,2480,2480,2480,1704
20241024,110900,25627945,2480,2480,2480,2480,398
20241024,110800,24640905,2490,2490,2490,2490,0
20241024,110700,24640905,2490,2490,2490,2490,0
20241024,110600,24640905,2490,2490,2490,2490,0
20241024,110500,24640905,2490,2490,2490,2490,0
20241024,110400,24640905,2490,2490,2490,2490,48
20241024,110300,24521385,2490,2490,2490,2490,0
20241024,110200,24521385,2490,2490,2490,2490,0
20241024,110100,24521385,2490,2490,2490,2490,0
20241024,110000,24521385,2490,2490,2490,2490,0
20241024,105900,24521385,2490,2490,2490,2490,0
20241024,105800,24521385,2490,2490,2490,2490,0
20241024,105700,24521385,2490,2490,2490,2490,0
20241024,105600,24521385,2490,2490,2490,2490,0
20241024,105500,24521385,2490,2490,2490,2490,0
20241024,105400,24521385,2490,2490,2490,2490,0
20241024,105300,24521385,2490,2480,2490,2480,91
20241024,105200,24295685,2485,2485,2485,2485,0
20241024,105100,24295685,2485,2485,2485,2485,0
20241024,105000,24295685,2485,2485,2485,2485,0
20241024,104900,24295685,2485,2485,2485,2485,0
20241024,104800,24295685,2485,2485,2485,2485,100
20241024,104700,24047185,2485,2485,2485,2485,0
20241024,104600,24047185,2485,2485,2485,2485,0
20241024,104500,24047185,2485,2485,2485,2485,10
20241024,104400,24022335,2485,2485,2485,2485,0
20241024,104300,24022335,2485,2485,2485,2485,0
20241024,104200,24022335,2485,2485,2485,2485,0
20241024,104100,24022335,2485,2485,2485,2485,0
20241024,104000,24022335,2485,2485,2485,2485,0
20241024,103900,24022335,2485,2485,2485,2485,0
20241024,103800,24022335,2485,2485,2485,2485,50
20241024,103700,23898085,2475,2475,2475,2475,0
20241024,103600,23898085,2475,2475,2475,2475,0
20241024,103500,23898085,2475,2475,2475,2475,0
20241024,103400,23898085,2475,2475,2475,2475,0
20241024,103300,23898085,2475,2475,2475,2475,0
20241024,103200,23898085,2475,2475,2475,2475,0
20241024,103100,23898085,2475,2475,2475,2475,0
20241024,103000,23898085,2475,2475,2475,2475,0
20241024,102900,23898085,2475,2475,2475,2475,0
20241024,102800,23898085,2475,2475,2475,2475,0
20241024,102700,23898085,2475,2475,2475,2475,43
20241024,102600,23791660,2475,2475,2475,2475,0
20241024,102500,23791660,2475,2475,2475,2475,0
20241024,102400,23791660,2475,2475,2475,2475,0
20241024,102300,23791660,2475,2475,2475,2475,809
20241024,102200,21789385,2465,2465,2465,2465,0
20241024,102100,21789385,2465,2465,2465,2465,0
20241024,102000,21789385,2465,2465,2465,2465,0
20241024,101900,21789385,2465,2465,2465,2465,0
20241024,101800,21789385,2465,2465,2465,2465,0
20241024,101700,21789385,2465,2465,2465,2465,0
20241024,101600,21789385,2465,2465,2465,2465,0
20241024,101500,21789385,2465,2465,2465,2465,0
20241024,101400,21789385,2465,2465,2465,2465,100
20241024,101300,21542885,2465,2465,2465,2465,200
20241024,101200,21049885,2465,2465,2465,2465,0
20241024,101100,21049885,2465,2465,2465,2465,0
20241024,101000,21049885,2465,2470,2470,2465,286
20241024,100900,20344320,2470,2470,2470,2470,0
20241024,100800,20344320,2470,2480,2480,2470,2225
20241024,100700,14841470,2490,2490,2490,2490,0
20241024,100600,14841470,2490,2490,2490,2490,0
20241024,100500,14841470,2490,2490,2490,2490,0
20241024,100400,14841470,2490,2490,2490,2490,1
20241024,100300,14838980,2490,2490,2490,2490,0
20241024,100200,14838980,2490,2490,2490,2490,0
20241024,100100,14838980,2490,2485,2490,2480,198
20241024,100000,14347925,2490,2490,2490,2490,2
20241024,095900,14342945,2490,2490,2490,2490,0
20241024,095800,14342945,2490,2490,2490,2490,3
20241024,095700,14335475,2490,2490,2490,2490,1
20241024,095600,14332985,2490,2490,2490,2490,0
20241024,095500,14332985,2490,2490,2490,2490,0
20241024,095400,14332985,2490,2490,2490,2490,0
20241024,095300,14332985,2490,2490,2490,2490,0
20241024,095200,14332985,2490,2490,2490,2490,0
20241024,095100,14332985,2490,2490,2490,2490,0
20241024,095000,14332985,2490,2490,2490,2490,0
20241024,094900,14332985,2490,2490,2490,2490,0
20241024,094800,14332985,2490,2490,2490,2490,0
20241024,094700,14332985,2490,2490,2490,2490,0
20241024,094600,14332985,2490,2490,2490,2490,0
20241024,094500,14332985,2490,2490,2490,2490,2
20241024,094400,14328005,2490,2490,2490,2490,0
20241024,094300,14328005,2490,2490,2490,2490,0
20241024,094200,14328005,2490,2490,2490,2490,0
20241024,094100,14328005,2490,2490,2490,2490,14
20241024,094000,14293145,2490,2490,2490,2490,3
20241024,093900,14285675,2490,2490,2490,2490,0
20241024,093800,14285675,2490,2490,2490,2490,0
20241024,093700,14285675,2490,2490,2490,2490,0
20241024,093600,14285675,2490,2490,2490,2490,0
20241024,093500,14285675,2490,2490,2490,2490,0
20241024,093400,14285675,2490,2490,2490,2490,5
20241024,093300,14273225,2480,2480,2480,2480,770
20241024,093200,12363625,2480,2480,2480,2480,0
20241024,093100,12363625,2480,2480,2480,2480,213
20241024,093000,11835385,2490,2490,2490,2490,0
20241024,092900,11835385,2490,2490,2490,2490,198
20241024,092800,11342365,2490,2490,2490,2490,0
20241024,092700,11342365,2490,2480,2490,2480,3
20241024,092600,11334915,2475,2475,2475,2475,0
20241024,092500,11334915,2475,2475,2480,2475,437
20241024,092400,10253335,2480,2480,2480,2480,0
20241024,092300,10253335,2480,2480,2480,2480,36
20241024,092200,10164055,2480,2480,2480,2480,0
20241024,092100,10164055,2480,2480,2480,2480,0
20241024,092000,10164055,2480,2490,2490,2480,600
20241024,091900,8676045,2490,2490,2490,2490,0
20241024,091800,8676045,2490,2490,2490,2490,0
20241024,091700,8676045,2490,2490,2490,2490,10
20241024,091600,8651145,2485,2485,2485,2485,0
20241024,091500,8651145,2485,2480,2485,2480,613
20241024,091400,7129425,2485,2485,2485,2485,74
20241024,091300,6945535,2490,2490,2490,2490,0
20241024,091200,6945535,2490,2490,2490,2490,0
20241024,091100,6945535,2490,2490,2490,2490,0
20241024,091000,6945535,2490,2490,2490,2490,0
20241024,090900,6945535,2490,2490,2490,2490,0
20241024,090800,6945535,2490,2490,2490,2490,3
20241024,090700,6938065,2490,2490,2490,2490,0
20241024,090600,6938065,2490,2490,2490,2490,0
20241024,090500,6938065,2490,2490,2490,2490,0
20241024,090400,6938065,2490,2485,2490,2485,590
20241024,090300,5471465,2490,2490,2490,2490,300
20241024,090200,4724465,2490,2490,2490,2490,0
20241024,090100,4724465,2490,2490,2490,2490,1
20241024,090000,4721975,2495,2500,2500,2495,1733