KissMeData/073190/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195100,72176750,2495,2495,2495,2495,190
20241024,195000,72176750,2495,2495,2495,2495,0
20241024,194900,72176750,2495,2495,2495,2495,0
20241024,194800,72176750,2495,2495,2495,2495,0
20241024,194700,72176750,2495,2495,2495,2495,0
20241024,194600,72176750,2495,2495,2495,2495,0
20241024,194500,72176750,2495,2495,2495,2495,0
20241024,194400,72176750,2495,2495,2495,2495,0
20241024,194300,72176750,2495,2495,2495,2495,0
20241024,194200,72176750,2495,2495,2495,2495,0
20241024,194100,72176750,2495,2495,2495,2495,0
20241024,194000,72176750,2495,2495,2495,2495,0
20241024,193900,72176750,2495,2495,2495,2495,0
20241024,193800,72176750,2495,2495,2495,2495,0
20241024,193700,72176750,2495,2495,2495,2495,0
20241024,193600,72176750,2495,2495,2495,2495,0
20241024,193500,72176750,2495,2495,2495,2495,0
20241024,193400,72176750,2495,2495,2495,2495,0
20241024,193300,72176750,2495,2495,2495,2495,0
20241024,193200,72176750,2495,2495,2495,2495,0
20241024,193100,72176750,2495,2495,2495,2495,0
20241024,193000,72176750,2495,2495,2495,2495,0
20241024,192900,72176750,2495,2495,2495,2495,0
20241024,192800,72176750,2495,2495,2495,2495,0
20241024,192700,72176750,2495,2495,2495,2495,0
20241024,192600,72176750,2495,2495,2495,2495,0
20241024,192500,72176750,2495,2495,2495,2495,0
20241024,192400,72176750,2495,2495,2495,2495,0
20241024,192300,72176750,2495,2495,2495,2495,0
20241024,192200,72176750,2495,2495,2495,2495,0
20241024,192100,72176750,2495,2495,2495,2495,190
20241024,192000,72176750,2495,2495,2495,2495,0
20241024,191900,72176750,2495,2495,2495,2495,0
20241024,191800,72176750,2495,2495,2495,2495,0
20241024,191700,72176750,2495,2495,2495,2495,0
20241024,191600,72176750,2495,2495,2495,2495,0
20241024,191500,72176750,2495,2495,2495,2495,0
20241024,191400,72176750,2495,2495,2495,2495,0
20241024,191300,72176750,2495,2495,2495,2495,0
20241024,191200,72176750,2495,2495,2495,2495,0
20241024,191100,72176750,2495,2495,2495,2495,0
20241024,191000,72176750,2495,2495,2495,2495,0
20241024,190900,72176750,2495,2495,2495,2495,0
20241024,190800,72176750,2495,2495,2495,2495,0
20241024,190700,72176750,2495,2495,2495,2495,0
20241024,190600,72176750,2495,2495,2495,2495,0
20241024,190500,72176750,2495,2495,2495,2495,0
20241024,190400,72176750,2495,2495,2495,2495,0
20241024,190300,72176750,2495,2495,2495,2495,0
20241024,190200,72176750,2495,2495,2495,2495,0
20241024,190100,72176750,2495,2495,2495,2495,0
20241024,190000,72176750,2495,2495,2495,2495,0
20241024,185900,72176750,2495,2495,2495,2495,0
20241024,185800,72176750,2495,2495,2495,2495,0
20241024,185700,72176750,2495,2495,2495,2495,0
20241024,185600,72176750,2495,2495,2495,2495,0
20241024,185500,72176750,2495,2495,2495,2495,0
20241024,185400,72176750,2495,2495,2495,2495,0
20241024,185300,72176750,2495,2495,2495,2495,0
20241024,185200,72176750,2495,2495,2495,2495,0
20241024,185100,72176750,2495,2495,2495,2495,190
20241024,185000,72176750,2495,2495,2495,2495,0
20241024,184900,72176750,2495,2495,2495,2495,0
20241024,184800,72176750,2495,2495,2495,2495,0
20241024,184700,72176750,2495,2495,2495,2495,0
20241024,184600,72176750,2495,2495,2495,2495,0
20241024,184500,72176750,2495,2495,2495,2495,0
20241024,184400,72176750,2495,2495,2495,2495,0
20241024,184300,72176750,2495,2495,2495,2495,0
20241024,184200,72176750,2495,2495,2495,2495,0
20241024,184100,72176750,2495,2495,2495,2495,0
20241024,184000,72176750,2495,2495,2495,2495,0
20241024,183900,72176750,2495,2495,2495,2495,0
20241024,183800,72176750,2495,2495,2495,2495,0
20241024,183700,72176750,2495,2495,2495,2495,0
20241024,183600,72176750,2495,2495,2495,2495,0
20241024,183500,72176750,2495,2495,2495,2495,0
20241024,183400,72176750,2495,2495,2495,2495,0
20241024,183300,72176750,2495,2495,2495,2495,0
20241024,183200,72176750,2495,2495,2495,2495,0
20241024,183100,72176750,2495,2495,2495,2495,0
20241024,183000,72176750,2495,2495,2495,2495,0
20241024,182900,72176750,2495,2495,2495,2495,0
20241024,182800,72176750,2495,2495,2495,2495,0
20241024,182700,72176750,2495,2495,2495,2495,0
20241024,182600,72176750,2495,2495,2495,2495,0
20241024,182500,72176750,2495,2495,2495,2495,0
20241024,182400,72176750,2495,2495,2495,2495,0
20241024,182300,72176750,2495,2495,2495,2495,0
20241024,182200,72176750,2495,2495,2495,2495,0
20241024,182100,72176750,2495,2495,2495,2495,190
20241024,182000,72176750,2495,2495,2495,2495,0
20241024,181900,72176750,2495,2495,2495,2495,0
20241024,181800,72176750,2495,2495,2495,2495,0
20241024,181700,72176750,2495,2495,2495,2495,0
20241024,181600,72176750,2495,2495,2495,2495,0
20241024,181500,72176750,2495,2495,2495,2495,0
20241024,181400,72176750,2495,2495,2495,2495,0
20241024,181300,72176750,2495,2495,2495,2495,0
20241024,181200,72176750,2495,2495,2495,2495,0
20241024,181100,72176750,2495,2495,2495,2495,0
20241024,181000,72176750,2495,2495,2495,2495,0
20241024,180900,72176750,2495,2495,2495,2495,0
20241024,180800,72176750,2495,2495,2495,2495,0
20241024,180700,72176750,2495,2495,2495,2495,0
20241024,180600,72176750,2495,2495,2495,2495,0
20241024,180500,72176750,2495,2495,2495,2495,0
20241024,180400,72176750,2495,2495,2495,2495,0
20241024,180300,72176750,2495,2495,2495,2495,0
20241024,180200,72176750,2495,2495,2495,2495,0
20241024,180100,72176750,2495,2495,2495,2495,0
20241024,180000,72176750,2495,2495,2495,2495,0
20241024,175900,72176750,2495,2495,2495,2495,0
20241024,175800,72176750,2495,2495,2495,2495,0
20241024,175700,72176750,2495,2495,2495,2495,0
20241024,175600,72176750,2495,2495,2495,2495,0
20241024,175500,72176750,2495,2495,2495,2495,0
20241024,175400,72176750,2495,2495,2495,2495,0
20241024,175300,72176750,2495,2495,2495,2495,0
20241024,175200,72176750,2495,2495,2495,2495,0
20241024,175100,72176750,2495,2495,2495,2495,190
20241024,175000,72176750,2495,2495,2495,2495,0
20241024,174900,72176750,2495,2495,2495,2495,0
20241024,174800,72176750,2495,2495,2495,2495,0
20241024,174700,72176750,2495,2495,2495,2495,0
20241024,174600,72176750,2495,2495,2495,2495,0
20241024,174500,72176750,2495,2495,2495,2495,0
20241024,174400,72176750,2495,2495,2495,2495,0
20241024,174300,72176750,2495,2495,2495,2495,0
20241024,174200,72176750,2495,2495,2495,2495,0
20241024,174100,72176750,2495,2495,2495,2495,0
20241024,174000,72176750,2495,2495,2495,2495,0
20241024,173900,72176750,2495,2495,2495,2495,0
20241024,173800,72176750,2495,2495,2495,2495,0
20241024,173700,72176750,2495,2495,2495,2495,0
20241024,173600,72176750,2495,2495,2495,2495,0
20241024,173500,72176750,2495,2495,2495,2495,0
20241024,173400,72176750,2495,2495,2495,2495,0
20241024,173300,72176750,2495,2495,2495,2495,0
20241024,173200,72176750,2495,2495,2495,2495,0
20241024,173100,72176750,2495,2495,2495,2495,0
20241024,173000,72176750,2495,2495,2495,2495,0
20241024,172900,72176750,2495,2495,2495,2495,0
20241024,172800,72176750,2495,2495,2495,2495,0
20241024,172700,72176750,2495,2495,2495,2495,0
20241024,172600,72176750,2495,2495,2495,2495,0
20241024,172500,72176750,2495,2495,2495,2495,0
20241024,172400,72176750,2495,2495,2495,2495,0
20241024,172300,72176750,2495,2495,2495,2495,0
20241024,172200,72176750,2495,2495,2495,2495,0
20241024,172100,72176750,2495,2495,2495,2495,190
20241024,172000,72176750,2495,2495,2495,2495,0
20241024,171900,72176750,2495,2495,2495,2495,0
20241024,171800,72176750,2495,2495,2495,2495,0
20241024,171700,72176750,2495,2495,2495,2495,0
20241024,171600,72176750,2495,2495,2495,2495,0
20241024,171500,72176750,2495,2495,2495,2495,0
20241024,171400,72176750,2495,2495,2495,2495,0
20241024,171300,72176750,2495,2495,2495,2495,0
20241024,171200,72176750,2495,2495,2495,2495,0
20241024,171100,72176750,2495,2495,2495,2495,0
20241024,171000,72176750,2495,2495,2495,2495,0
20241024,170900,72176750,2495,2495,2495,2495,0
20241024,170800,72176750,2495,2495,2495,2495,0
20241024,170700,72176750,2495,2495,2495,2495,0
20241024,170600,72176750,2495,2495,2495,2495,0
20241024,170500,72176750,2495,2495,2495,2495,0
20241024,170400,72176750,2495,2495,2495,2495,0
20241024,170300,72176750,2495,2495,2495,2495,0
20241024,170200,72176750,2495,2495,2495,2495,0
20241024,170100,72176750,2495,2495,2495,2495,0
20241024,170000,72176750,2495,2495,2495,2495,0
20241024,165900,72176750,2495,2495,2495,2495,0
20241024,165800,72176750,2495,2495,2495,2495,0
20241024,165700,72176750,2495,2495,2495,2495,0
20241024,165600,72176750,2495,2495,2495,2495,0
20241024,165500,72176750,2495,2495,2495,2495,0
20241024,165400,72176750,2495,2495,2495,2495,0
20241024,165300,72176750,2495,2495,2495,2495,0
20241024,165200,72176750,2495,2495,2495,2495,0
20241024,165100,72176750,2495,2495,2495,2495,190
20241024,165000,72176750,2495,2495,2495,2495,0
20241024,164900,72176750,2495,2495,2495,2495,0
20241024,164800,72176750,2495,2495,2495,2495,0
20241024,164700,72176750,2495,2495,2495,2495,0
20241024,164600,72176750,2495,2495,2495,2495,0
20241024,164500,72176750,2495,2495,2495,2495,0
20241024,164400,72176750,2495,2495,2495,2495,0
20241024,164300,72176750,2495,2495,2495,2495,0
20241024,164200,72176750,2495,2495,2495,2495,0
20241024,164100,72176750,2495,2495,2495,2495,0
20241024,164000,72176750,2495,2495,2495,2495,0
20241024,163900,72176750,2495,2495,2495,2495,0
20241024,163800,72176750,2495,2495,2495,2495,0
20241024,163700,72176750,2495,2495,2495,2495,0
20241024,163600,72176750,2495,2495,2495,2495,0
20241024,163500,72176750,2495,2495,2495,2495,0
20241024,163400,72176750,2495,2495,2495,2495,0
20241024,163300,72176750,2495,2495,2495,2495,0
20241024,163200,72176750,2495,2495,2495,2495,0
20241024,163100,72176750,2495,2495,2495,2495,0
20241024,163000,72176750,2495,2495,2495,2495,0
20241024,162900,72176750,2495,2495,2495,2495,0
20241024,162800,72176750,2495,2495,2495,2495,0
20241024,162700,72176750,2495,2495,2495,2495,0
20241024,162600,72176750,2495,2495,2495,2495,0
20241024,162500,72176750,2495,2495,2495,2495,0
20241024,162400,72176750,2495,2495,2495,2495,0
20241024,162300,72176750,2495,2495,2495,2495,0
20241024,162200,72176750,2495,2495,2495,2495,0
20241024,162100,72176750,2495,2495,2495,2495,190
20241024,162000,72176750,2495,2495,2495,2495,0
20241024,161900,72176750,2495,2495,2495,2495,0
20241024,161800,72176750,2495,2495,2495,2495,0
20241024,161700,72176750,2495,2495,2495,2495,0
20241024,161600,72176750,2495,2495,2495,2495,0
20241024,161500,72176750,2495,2495,2495,2495,0
20241024,161400,72176750,2495,2495,2495,2495,0
20241024,161300,72176750,2495,2495,2495,2495,0
20241024,161200,72176750,2495,2495,2495,2495,0
20241024,161100,72176750,2495,2495,2495,2495,0
20241024,161000,72176750,2495,2495,2495,2495,0
20241024,160900,72176750,2495,2495,2495,2495,0
20241024,160800,72176750,2495,2495,2495,2495,0
20241024,160700,72176750,2495,2495,2495,2495,0
20241024,160600,72176750,2495,2495,2495,2495,0
20241024,160500,72176750,2495,2495,2495,2495,0
20241024,160400,72176750,2495,2495,2495,2495,0
20241024,160300,72176750,2495,2495,2495,2495,0
20241024,160200,72176750,2495,2495,2495,2495,0
20241024,160100,72176750,2495,2495,2495,2495,0
20241024,160000,72176750,2495,2495,2495,2495,0
20241024,155900,72176750,2495,2495,2495,2495,0
20241024,155800,72176750,2495,2495,2495,2495,0
20241024,155700,72176750,2495,2495,2495,2495,0
20241024,155600,72176750,2495,2495,2495,2495,0
20241024,155500,72176750,2495,2495,2495,2495,0
20241024,155400,72176750,2495,2495,2495,2495,0
20241024,155300,72176750,2495,2495,2495,2495,0
20241024,155200,72176750,2495,2495,2495,2495,0
20241024,155100,72176750,2495,2495,2495,2495,190
20241024,155000,72176750,2495,2495,2495,2495,0
20241024,154900,72176750,2495,2495,2495,2495,0
20241024,154800,72176750,2495,2495,2495,2495,0
20241024,154700,72176750,2495,2495,2495,2495,0
20241024,154600,72176750,2495,2495,2495,2495,0
20241024,154500,72176750,2495,2495,2495,2495,0
20241024,154400,72176750,2495,2495,2495,2495,0
20241024,154300,72176750,2495,2495,2495,2495,0
20241024,154200,72176750,2495,2495,2495,2495,0
20241024,154100,72176750,2495,2495,2495,2495,0
20241024,154000,72176750,2495,2495,2495,2495,0
20241024,153900,72176750,2495,2495,2495,2495,0
20241024,153800,72176750,2495,2495,2495,2495,0
20241024,153700,72176750,2495,2495,2495,2495,0
20241024,153600,72176750,2495,2495,2495,2495,0
20241024,153500,72176750,2495,2495,2495,2495,0
20241024,153400,72176750,2495,2495,2495,2495,0
20241024,153300,72176750,2495,2495,2495,2495,0
20241024,153200,72176750,2495,2495,2495,2495,0
20241024,153100,72176750,2495,2495,2495,2495,0
20241024,153000,72176750,2495,2495,2495,2495,190
20241024,152900,71702700,2505,2505,2505,2505,0
20241024,152800,71702700,2505,2505,2505,2505,0
20241024,152700,71702700,2505,2505,2505,2505,0
20241024,152600,71702700,2505,2505,2505,2505,0
20241024,152500,71702700,2505,2505,2505,2505,0
20241024,152400,71702700,2505,2505,2505,2505,0
20241024,152300,71702700,2505,2505,2505,2505,0
20241024,152200,71702700,2505,2505,2505,2505,0
20241024,152100,71702700,2505,2505,2505,2505,0
20241024,152000,71702700,2505,2505,2505,2505,0
20241024,151900,71702700,2505,2505,2505,2505,141
20241024,151800,71349495,2505,2505,2505,2505,1
20241024,151700,71346990,2525,2525,2525,2525,0
20241024,151600,71346990,2525,2505,2525,2505,336
20241024,151500,70505200,2505,2505,2505,2505,0
20241024,151400,70505200,2505,2505,2505,2505,30
20241024,151300,70430050,2505,2490,2505,2490,583
20241024,151200,68977930,2490,2495,2495,2490,368
20241024,151100,68061375,2495,2495,2495,2495,0
20241024,151000,68061375,2495,2495,2495,2495,0
20241024,150900,68061375,2495,2500,2500,2495,40
20241024,150800,67961535,2505,2505,2505,2505,0
20241024,150700,67961535,2505,2505,2505,2505,7
20241024,150600,67944000,2505,2505,2505,2505,0
20241024,150500,67944000,2505,2505,2505,2505,0
20241024,150400,67944000,2505,2505,2505,2505,0
20241024,150300,67944000,2505,2505,2505,2505,12
20241024,150200,67913940,2500,2500,2500,2500,115
20241024,150100,67626440,2495,2490,2495,2490,669
20241024,150000,65960605,2480,2485,2485,2480,254
20241024,145900,65329425,2485,2490,2490,2485,112
20241024,145800,65050560,2490,2495,2495,2490,20
20241024,145700,65000675,2490,2490,2490,2490,0
20241024,145600,65000675,2490,2495,2495,2490,346
20241024,145500,64138425,2495,2500,2505,2495,25
20241024,145400,64075845,2500,2500,2500,2500,515
20241024,145300,62788345,2505,2505,2505,2505,0
20241024,145200,62788345,2505,2505,2505,2505,0
20241024,145100,62788345,2505,2505,2505,2505,0
20241024,145000,62788345,2505,2505,2505,2505,0
20241024,144900,62788345,2505,2505,2505,2505,0
20241024,144800,62788345,2505,2505,2505,2505,0
20241024,144700,62788345,2505,2505,2505,2505,0
20241024,144600,62788345,2505,2505,2505,2505,0
20241024,144500,62788345,2505,2505,2505,2505,0
20241024,144400,62788345,2505,2505,2505,2505,0
20241024,144300,62788345,2505,2505,2505,2505,0
20241024,144200,62788345,2505,2505,2505,2505,17
20241024,144100,62745760,2505,2505,2505,2505,158
20241024,144000,62349970,2505,2505,2505,2505,0
20241024,143900,62349970,2505,2505,2505,2505,0
20241024,143800,62349970,2505,2505,2505,2505,0
20241024,143700,62349970,2505,2505,2505,2505,0
20241024,143600,62349970,2505,2505,2505,2505,0
20241024,143500,62349970,2505,2505,2505,2505,0
20241024,143400,62349970,2505,2505,2505,2505,0
20241024,143300,62349970,2505,2505,2505,2505,105
20241024,143200,62086945,2510,2510,2510,2510,0
20241024,143100,62086945,2510,2510,2510,2510,0
20241024,143000,62086945,2510,2510,2510,2510,0
20241024,142900,62086945,2510,2510,2510,2510,0
20241024,142800,62086945,2510,2510,2510,2510,0
20241024,142700,62086945,2510,2515,2515,2510,6
20241024,142600,62071870,2510,2510,2510,2510,0
20241024,142500,62071870,2510,2510,2510,2510,0
20241024,142400,62071870,2510,2510,2510,2510,0
20241024,142300,62071870,2510,2510,2510,2510,0
20241024,142200,62071870,2510,2510,2510,2510,0
20241024,142100,62071870,2510,2510,2510,2510,0
20241024,142000,62071870,2510,2510,2510,2510,0
20241024,141900,62071870,2510,2510,2510,2510,0
20241024,141800,62071870,2510,2510,2510,2510,0
20241024,141700,62071870,2510,2510,2510,2510,12
20241024,141600,62041750,2510,2510,2510,2510,0
20241024,141500,62041750,2510,2510,2510,2510,0
20241024,141400,62041750,2510,2510,2510,2510,0
20241024,141300,62041750,2510,2510,2510,2510,0
20241024,141200,62041750,2510,2510,2510,2510,0
20241024,141100,62041750,2510,2510,2510,2510,0
20241024,141000,62041750,2510,2510,2510,2510,0
20241024,140900,62041750,2510,2510,2510,2510,0
20241024,140800,62041750,2510,2505,2510,2505,48
20241024,140700,61921400,2510,2510,2510,2510,0
20241024,140600,61921400,2510,2510,2510,2510,94
20241024,140500,61685460,2510,2510,2510,2510,0
20241024,140400,61685460,2510,2510,2510,2510,0
20241024,140300,61685460,2510,2510,2510,2510,0
20241024,140200,61685460,2510,2510,2510,2510,0
20241024,140100,61685460,2510,2510,2510,2510,0
20241024,140000,61685460,2510,2510,2510,2510,5
20241024,135900,61672910,2510,2515,2515,2510,16
20241024,135800,61632705,2520,2520,2520,2520,0
20241024,135700,61632705,2520,2520,2520,2520,0
20241024,135600,61632705,2520,2520,2520,2520,0
20241024,135500,61632705,2520,2520,2520,2520,0
20241024,135400,61632705,2520,2520,2520,2520,0
20241024,135300,61632705,2520,2520,2520,2520,0
20241024,135200,61632705,2520,2520,2520,2520,0
20241024,135100,61632705,2520,2520,2520,2520,0
20241024,135000,61632705,2520,2520,2520,2520,0
20241024,134900,61632705,2520,2520,2520,2520,0
20241024,134800,61632705,2520,2520,2520,2520,0
20241024,134700,61632705,2520,2520,2520,2520,0
20241024,134600,61632705,2520,2520,2520,2520,0
20241024,134500,61632705,2520,2520,2520,2520,0
20241024,134400,61632705,2520,2520,2520,2520,0
20241024,134300,61632705,2520,2520,2520,2520,0
20241024,134200,61632705,2520,2520,2520,2520,0
20241024,134100,61632705,2520,2520,2520,2520,0
20241024,134000,61632705,2520,2520,2520,2520,0
20241024,133900,61632705,2520,2520,2520,2520,0
20241024,133800,61632705,2520,2520,2520,2520,0
20241024,133700,61632705,2520,2520,2520,2520,0
20241024,133600,61632705,2520,2520,2520,2520,0
20241024,133500,61632705,2520,2520,2520,2520,0
20241024,133400,61632705,2520,2520,2520,2520,0
20241024,133300,61632705,2520,2520,2520,2520,0
20241024,133200,61632705,2520,2520,2520,2520,0
20241024,133100,61632705,2520,2520,2520,2520,0
20241024,133000,61632705,2520,2520,2520,2520,0
20241024,132900,61632705,2520,2520,2520,2520,0
20241024,132800,61632705,2520,2520,2520,2520,1
20241024,132700,61630185,2525,2525,2525,2525,0
20241024,132600,61630185,2525,2525,2525,2525,0
20241024,132500,61630185,2525,2525,2525,2525,0
20241024,132400,61630185,2525,2525,2525,2525,0
20241024,132300,61630185,2525,2525,2525,2525,0
20241024,132200,61630185,2525,2525,2525,2525,0
20241024,132100,61630185,2525,2525,2525,2525,30
20241024,132000,61554435,2525,2525,2525,2525,12
20241024,131900,61524135,2520,2520,2520,2520,12
20241024,131800,61493895,2520,2520,2520,2520,0
20241024,131700,61493895,2520,2520,2520,2520,2
20241024,131600,61488855,2515,2515,2515,2510,9
20241024,131500,61466230,2520,2515,2535,2515,713
20241024,131400,59669815,2515,2515,2515,2515,0
20241024,131300,59669815,2515,2515,2515,2515,0
20241024,131200,59669815,2515,2515,2515,2515,135
20241024,131100,59330290,2515,2515,2515,2515,400
20241024,131000,58324290,2515,2510,2515,2510,113
20241024,130900,58040655,2510,2515,2515,2510,6
20241024,130800,58025580,2515,2515,2515,2515,0
20241024,130700,58025580,2515,2515,2515,2515,0
20241024,130600,58025580,2515,2515,2515,2515,0
20241024,130500,58025580,2515,2515,2515,2515,13
20241024,130400,57992885,2515,2510,2515,2510,162
20241024,130300,57586115,2510,2515,2515,2510,231
20241024,130200,57005655,2515,2515,2515,2515,0
20241024,130100,57005655,2515,2515,2515,2515,2
20241024,130000,57000625,2510,2510,2510,2510,42
20241024,125900,56895205,2510,2510,2510,2510,0
20241024,125800,56895205,2510,2510,2510,2510,0
20241024,125700,56895205,2510,2510,2510,2510,118
20241024,125600,56599025,2505,2505,2505,2505,3
20241024,125500,56591510,2510,2510,2510,2510,117
20241024,125400,56297840,2510,2510,2510,2510,31
20241024,125300,56220030,2515,2515,2515,2515,0
20241024,125200,56220030,2515,2515,2515,2515,0
20241024,125100,56220030,2515,2515,2515,2515,0
20241024,125000,56220030,2515,2515,2515,2515,0
20241024,124900,56220030,2515,2515,2515,2515,0
20241024,124800,56220030,2515,2515,2515,2515,0
20241024,124700,56220030,2515,2515,2515,2515,0
20241024,124600,56220030,2515,2515,2515,2515,0
20241024,124500,56220030,2515,2515,2515,2515,25
20241024,124400,56157155,2515,2515,2515,2515,0
20241024,124300,56157155,2515,2515,2515,2515,0
20241024,124200,56157155,2515,2515,2515,2515,0
20241024,124100,56157155,2515,2515,2515,2515,0
20241024,124000,56157155,2515,2515,2515,2515,0
20241024,123900,56157155,2515,2515,2515,2515,0
20241024,123800,56157155,2515,2515,2515,2515,0
20241024,123700,56157155,2515,2520,2520,2515,116
20241024,123600,55865405,2515,2515,2515,2515,0
20241024,123500,55865405,2515,2515,2515,2515,0
20241024,123400,55865405,2515,2515,2515,2515,0
20241024,123300,55865405,2515,2515,2515,2515,1
20241024,123200,55862890,2515,2515,2515,2515,79
20241024,123100,55664205,2510,2510,2510,2510,0
20241024,123000,55664205,2510,2510,2510,2510,0
20241024,122900,55664205,2510,2510,2510,2510,0
20241024,122800,55664205,2510,2510,2510,2510,0
20241024,122700,55664205,2510,2510,2510,2510,0
20241024,122600,55664205,2510,2510,2510,2510,0
20241024,122500,55664205,2510,2510,2510,2510,0
20241024,122400,55664205,2510,2510,2510,2510,0
20241024,122300,55664205,2510,2510,2510,2510,0
20241024,122200,55664205,2510,2510,2510,2510,0
20241024,122100,55664205,2510,2510,2510,2510,0
20241024,122000,55664205,2510,2510,2510,2510,0
20241024,121900,55664205,2510,2510,2510,2510,30
20241024,121800,55588905,2510,2520,2520,2510,786
20241024,121700,53612175,2525,2525,2525,2525,85
20241024,121600,53397550,2525,2525,2525,2525,0
20241024,121500,53397550,2525,2525,2525,2525,0
20241024,121400,53397550,2525,2525,2525,2525,0
20241024,121300,53397550,2525,2525,2525,2525,0
20241024,121200,53397550,2525,2525,2525,2525,0
20241024,121100,53397550,2525,2525,2525,2525,0
20241024,121000,53397550,2525,2525,2525,2525,415
20241024,120900,52349675,2535,2535,2535,2535,0
20241024,120800,52349675,2535,2535,2535,2535,0
20241024,120700,52349675,2535,2535,2535,2535,0
20241024,120600,52349675,2535,2540,2540,2535,3
20241024,120500,52342060,2540,2535,2550,2535,1532
20241024,120400,48458115,2530,2530,2530,2530,20
20241024,120300,48407515,2530,2530,2530,2530,0
20241024,120200,48407515,2530,2530,2530,2530,0
20241024,120100,48407515,2530,2530,2530,2530,0
20241024,120000,48407515,2530,2530,2530,2530,0
20241024,115900,48407515,2530,2530,2530,2530,0
20241024,115800,48407515,2530,2530,2530,2530,0
20241024,115700,48407515,2530,2530,2530,2530,0
20241024,115600,48407515,2530,2530,2530,2530,0
20241024,115500,48407515,2530,2530,2530,2530,0
20241024,115400,48407515,2530,2530,2530,2530,0
20241024,115300,48407515,2530,2530,2530,2530,1
20241024,115200,48404985,2535,2535,2535,2535,0
20241024,115100,48404985,2535,2535,2535,2535,0
20241024,115000,48404985,2535,2530,2545,2530,520
20241024,114900,47087140,2525,2525,2525,2525,0
20241024,114800,47087140,2525,2525,2525,2525,0
20241024,114700,47087140,2525,2535,2545,2525,1659
20241024,114600,42890745,2540,2540,2540,2540,0
20241024,114500,42890745,2540,2540,2540,2540,0
20241024,114400,42890745,2540,2535,2540,2535,23
20241024,114300,42832435,2530,2525,2540,2515,1456
20241024,114200,39161570,2525,2525,2525,2525,0
20241024,114100,39161570,2525,2540,2550,2525,939
20241024,114000,36780290,2540,2520,2550,2520,1296
20241024,113900,33501960,2520,2520,2525,2520,67
20241024,113800,33333110,2520,2520,2520,2520,50
20241024,113700,33207110,2520,2520,2520,2520,0
20241024,113600,33207110,2520,2520,2520,2520,0
20241024,113500,33207110,2520,2520,2520,2520,0
20241024,113400,33207110,2520,2520,2520,2520,0
20241024,113300,33207110,2520,2520,2520,2520,0
20241024,113200,33207110,2520,2520,2520,2520,0
20241024,113100,33207110,2520,2520,2520,2520,0
20241024,113000,33207110,2520,2520,2520,2520,0
20241024,112900,33207110,2520,2520,2520,2520,0
20241024,112800,33207110,2520,2520,2520,2520,0
20241024,112700,33207110,2520,2520,2520,2520,0
20241024,112600,33207110,2520,2520,2520,2520,0
20241024,112500,33207110,2520,2520,2520,2520,0
20241024,112400,33207110,2520,2520,2520,2520,0
20241024,112300,33207110,2520,2520,2520,2520,0
20241024,112200,33207110,2520,2520,2520,2520,0
20241024,112100,33207110,2520,2520,2520,2520,0
20241024,112000,33207110,2520,2520,2520,2520,0
20241024,111900,33207110,2520,2520,2520,2520,0
20241024,111800,33207110,2520,2520,2520,2520,0
20241024,111700,33207110,2520,2520,2520,2520,0
20241024,111600,33207110,2520,2520,2520,2520,0
20241024,111500,33207110,2520,2520,2520,2520,0
20241024,111400,33207110,2520,2520,2520,2520,0
20241024,111300,33207110,2520,2520,2520,2520,0
20241024,111200,33207110,2520,2520,2520,2520,0
20241024,111100,33207110,2520,2520,2520,2520,1
20241024,111000,33204590,2520,2520,2520,2520,1
20241024,110900,33202070,2525,2525,2525,2525,0
20241024,110800,33202070,2525,2525,2525,2525,0
20241024,110700,33202070,2525,2525,2525,2525,0
20241024,110600,33202070,2525,2525,2525,2525,0
20241024,110500,33202070,2525,2535,2535,2525,159
20241024,110400,32800570,2535,2525,2540,2520,1576
20241024,110300,28811685,2525,2520,2530,2510,128
20241024,110200,28489125,2520,2520,2520,2520,0
20241024,110100,28489125,2520,2520,2520,2520,0
20241024,110000,28489125,2520,2520,2520,2520,67
20241024,105900,28320285,2520,2510,2520,2510,522
20241024,105800,27007600,2510,2510,2510,2510,18
20241024,105700,26962420,2510,2510,2510,2510,0
20241024,105600,26962420,2510,2510,2510,2510,0
20241024,105500,26962420,2510,2510,2510,2510,0
20241024,105400,26962420,2510,2510,2510,2510,1
20241024,105300,26959910,2505,2505,2505,2505,0
20241024,105200,26959910,2505,2505,2505,2505,0
20241024,105100,26959910,2505,2505,2505,2505,0
20241024,105000,26959910,2505,2505,2505,2505,0
20241024,104900,26959910,2505,2505,2505,2505,0
20241024,104800,26959910,2505,2505,2505,2505,0
20241024,104700,26959910,2505,2505,2505,2505,380
20241024,104600,26008010,2510,2510,2510,2510,1
20241024,104500,26005500,2510,2510,2510,2510,0
20241024,104400,26005500,2510,2510,2510,2510,201
20241024,104300,25500990,2515,2515,2515,2515,0
20241024,104200,25500990,2515,2515,2515,2515,0
20241024,104100,25500990,2515,2510,2515,2510,10
20241024,104000,25475875,2505,2505,2505,2505,0
20241024,103900,25475875,2505,2515,2515,2505,455
20241024,103800,24332780,2520,2520,2520,2520,0
20241024,103700,24332780,2520,2520,2520,2520,0
20241024,103600,24332780,2520,2520,2520,2520,0
20241024,103500,24332780,2520,2520,2520,2520,0
20241024,103400,24332780,2520,2520,2520,2520,0
20241024,103300,24332780,2520,2520,2520,2520,0
20241024,103200,24332780,2520,2520,2520,2520,0
20241024,103100,24332780,2520,2520,2520,2520,0
20241024,103000,24332780,2520,2520,2520,2520,0
20241024,102900,24332780,2520,2520,2520,2520,0
20241024,102800,24332780,2520,2520,2520,2520,0
20241024,102700,24332780,2520,2520,2520,2520,164
20241024,102600,23919500,2520,2520,2520,2520,0
20241024,102500,23919500,2520,2520,2520,2520,0
20241024,102400,23919500,2520,2520,2520,2520,12
20241024,102300,23889260,2520,2520,2520,2520,0
20241024,102200,23889260,2520,2520,2520,2520,0
20241024,102100,23889260,2520,2520,2520,2520,0
20241024,102000,23889260,2520,2520,2520,2520,0
20241024,101900,23889260,2520,2545,2545,2520,936
20241024,101800,21518755,2540,2530,2550,2525,208
20241024,101700,20990595,2535,2525,2535,2525,226
20241024,101600,20418920,2530,2530,2530,2530,0
20241024,101500,20418920,2530,2530,2530,2530,0
20241024,101400,20418920,2530,2530,2530,2530,0
20241024,101300,20418920,2530,2530,2530,2530,0
20241024,101200,20418920,2530,2530,2530,2530,0
20241024,101100,20418920,2530,2530,2530,2530,0
20241024,101000,20418920,2530,2530,2530,2530,1
20241024,100900,20416390,2530,2520,2535,2520,23
20241024,100800,20358375,2535,2535,2535,2535,0
20241024,100700,20358375,2535,2535,2535,2535,0
20241024,100600,20358375,2535,2535,2535,2535,0
20241024,100500,20358375,2535,2535,2535,2535,0
20241024,100400,20358375,2535,2530,2535,2530,5
20241024,100300,20345710,2535,2525,2535,2525,9
20241024,100200,20322955,2525,2530,2535,2520,174
20241024,100100,19882280,2535,2525,2535,2525,21
20241024,100000,19829160,2525,2515,2550,2515,951
20241024,095900,17428550,2525,2515,2525,2515,167
20241024,095800,17008050,2510,2510,2510,2510,0
20241024,095700,17008050,2510,2510,2510,2510,20
20241024,095600,16957850,2520,2520,2520,2520,0
20241024,095500,16957850,2520,2520,2520,2515,303
20241024,095400,16195780,2520,2520,2520,2520,0
20241024,095300,16195780,2520,2520,2520,2520,0
20241024,095200,16195780,2520,2520,2520,2520,1
20241024,095100,16193260,2515,2510,2520,2510,137
20241024,095000,15848840,2520,2515,2520,2515,68
20241024,094900,15677810,2515,2525,2525,2515,203
20241024,094800,15167255,2525,2525,2525,2525,12
20241024,094700,15136955,2530,2540,2585,2530,1128
20241024,094600,12280435,2540,2520,2550,2520,200
20241024,094500,11775880,2520,2520,2520,2520,12
20241024,094400,11745640,2520,2520,2520,2520,142
20241024,094300,11387800,2520,2520,2520,2520,0
20241024,094200,11387800,2520,2520,2520,2520,0
20241024,094100,11387800,2520,2525,2525,2520,13
20241024,094000,11355030,2525,2525,2525,2525,0
20241024,093900,11355030,2525,2525,2525,2525,0
20241024,093800,11355030,2525,2525,2525,2525,0
20241024,093700,11355030,2525,2525,2525,2525,0
20241024,093600,11355030,2525,2525,2525,2525,10
20241024,093500,11329780,2525,2525,2525,2525,0
20241024,093400,11329780,2525,2525,2525,2525,0
20241024,093300,11329780,2525,2525,2525,2525,0
20241024,093200,11329780,2525,2525,2525,2525,0
20241024,093100,11329780,2525,2525,2525,2525,0
20241024,093000,11329780,2525,2525,2525,2525,1
20241024,092900,11327255,2520,2515,2520,2515,194
20241024,092800,10838645,2525,2520,2525,2520,20
20241024,092700,10788235,2525,2525,2525,2525,0
20241024,092600,10788235,2525,2525,2525,2525,0
20241024,092500,10788235,2525,2525,2525,2525,2
20241024,092400,10783185,2525,2520,2525,2520,38
20241024,092300,10687405,2520,2525,2525,2520,68
20241024,092200,10515770,2525,2520,2525,2520,1017
20241024,092100,7952600,2515,2510,2520,2510,1311
20241024,092000,4654670,2505,2510,2510,2505,257
20241024,091900,4009680,2510,2525,2525,2510,575
20241024,091800,2563190,2525,2520,2525,2520,109
20241024,091700,2288480,2525,2525,2525,2520,67
20241024,091600,2119560,2525,2530,2530,2525,38
20241024,091500,2023450,2530,2530,2530,2530,0
20241024,091400,2023450,2530,2530,2530,2530,8
20241024,091300,2003210,2530,2530,2530,2530,8
20241024,091200,1982970,2530,2530,2530,2530,0
20241024,091100,1982970,2530,2530,2530,2530,0
20241024,091000,1982970,2530,2530,2530,2530,0
20241024,090900,1982970,2530,2530,2530,2530,1
20241024,090800,1980440,2585,2585,2585,2585,0
20241024,090700,1980440,2585,2585,2585,2585,0
20241024,090600,1980440,2585,2585,2585,2585,0
20241024,090500,1980440,2585,2585,2585,2585,0
20241024,090400,1980440,2585,2585,2585,2585,0
20241024,090300,1980440,2585,2585,2585,2585,0
20241024,090200,1980440,2585,2585,2585,2585,0
20241024,090100,1980440,2585,2585,2585,2585,0
20241024,090000,1980440,2585,2515,2585,2515,787