KissMeData/333430/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211700,176687580,2880,2880,2880,2880,3265
20241024,211600,176687580,2880,2880,2880,2880,0
20241024,211500,176687580,2880,2880,2880,2880,0
20241024,211400,176687580,2880,2880,2880,2880,0
20241024,211300,176687580,2880,2880,2880,2880,0
20241024,211200,176687580,2880,2880,2880,2880,0
20241024,211100,176687580,2880,2880,2880,2880,0
20241024,211000,176687580,2880,2880,2880,2880,0
20241024,210900,176687580,2880,2880,2880,2880,0
20241024,210800,176687580,2880,2880,2880,2880,0
20241024,210700,176687580,2880,2880,2880,2880,0
20241024,210600,176687580,2880,2880,2880,2880,0
20241024,210500,176687580,2880,2880,2880,2880,0
20241024,210400,176687580,2880,2880,2880,2880,0
20241024,210300,176687580,2880,2880,2880,2880,0
20241024,210200,176687580,2880,2880,2880,2880,0
20241024,210100,176687580,2880,2880,2880,2880,0
20241024,210000,176687580,2880,2880,2880,2880,0
20241024,205900,176687580,2880,2880,2880,2880,0
20241024,205800,176687580,2880,2880,2880,2880,0
20241024,205700,176687580,2880,2880,2880,2880,0
20241024,205600,176687580,2880,2880,2880,2880,0
20241024,205500,176687580,2880,2880,2880,2880,0
20241024,205400,176687580,2880,2880,2880,2880,0
20241024,205300,176687580,2880,2880,2880,2880,0
20241024,205200,176687580,2880,2880,2880,2880,0
20241024,205100,176687580,2880,2880,2880,2880,0
20241024,205000,176687580,2880,2880,2880,2880,0
20241024,204900,176687580,2880,2880,2880,2880,0
20241024,204800,176687580,2880,2880,2880,2880,0
20241024,204700,176687580,2880,2880,2880,2880,3265
20241024,204600,176687580,2880,2880,2880,2880,0
20241024,204500,176687580,2880,2880,2880,2880,0
20241024,204400,176687580,2880,2880,2880,2880,0
20241024,204300,176687580,2880,2880,2880,2880,0
20241024,204200,176687580,2880,2880,2880,2880,0
20241024,204100,176687580,2880,2880,2880,2880,0
20241024,204000,176687580,2880,2880,2880,2880,0
20241024,203900,176687580,2880,2880,2880,2880,0
20241024,203800,176687580,2880,2880,2880,2880,0
20241024,203700,176687580,2880,2880,2880,2880,0
20241024,203600,176687580,2880,2880,2880,2880,0
20241024,203500,176687580,2880,2880,2880,2880,0
20241024,203400,176687580,2880,2880,2880,2880,0
20241024,203300,176687580,2880,2880,2880,2880,0
20241024,203200,176687580,2880,2880,2880,2880,0
20241024,203100,176687580,2880,2880,2880,2880,0
20241024,203000,176687580,2880,2880,2880,2880,0
20241024,202900,176687580,2880,2880,2880,2880,0
20241024,202800,176687580,2880,2880,2880,2880,0
20241024,202700,176687580,2880,2880,2880,2880,0
20241024,202600,176687580,2880,2880,2880,2880,0
20241024,202500,176687580,2880,2880,2880,2880,0
20241024,202400,176687580,2880,2880,2880,2880,0
20241024,202300,176687580,2880,2880,2880,2880,0
20241024,202200,176687580,2880,2880,2880,2880,0
20241024,202100,176687580,2880,2880,2880,2880,0
20241024,202000,176687580,2880,2880,2880,2880,0
20241024,201900,176687580,2880,2880,2880,2880,0
20241024,201800,176687580,2880,2880,2880,2880,0
20241024,201700,176687580,2880,2880,2880,2880,3265
20241024,201600,176687580,2880,2880,2880,2880,0
20241024,201500,176687580,2880,2880,2880,2880,0
20241024,201400,176687580,2880,2880,2880,2880,0
20241024,201300,176687580,2880,2880,2880,2880,0
20241024,201200,176687580,2880,2880,2880,2880,0
20241024,201100,176687580,2880,2880,2880,2880,0
20241024,201000,176687580,2880,2880,2880,2880,0
20241024,200900,176687580,2880,2880,2880,2880,0
20241024,200800,176687580,2880,2880,2880,2880,0
20241024,200700,176687580,2880,2880,2880,2880,0
20241024,200600,176687580,2880,2880,2880,2880,0
20241024,200500,176687580,2880,2880,2880,2880,0
20241024,200400,176687580,2880,2880,2880,2880,0
20241024,200300,176687580,2880,2880,2880,2880,0
20241024,200200,176687580,2880,2880,2880,2880,0
20241024,200100,176687580,2880,2880,2880,2880,0
20241024,200000,176687580,2880,2880,2880,2880,0
20241024,195900,176687580,2880,2880,2880,2880,0
20241024,195800,176687580,2880,2880,2880,2880,0
20241024,195700,176687580,2880,2880,2880,2880,0
20241024,195600,176687580,2880,2880,2880,2880,0
20241024,195500,176687580,2880,2880,2880,2880,0
20241024,195400,176687580,2880,2880,2880,2880,0
20241024,195300,176687580,2880,2880,2880,2880,0
20241024,195200,176687580,2880,2880,2880,2880,0
20241024,195100,176687580,2880,2880,2880,2880,0
20241024,195000,176687580,2880,2880,2880,2880,0
20241024,194900,176687580,2880,2880,2880,2880,0
20241024,194800,176687580,2880,2880,2880,2880,0
20241024,194700,176687580,2880,2880,2880,2880,3265
20241024,194600,176687580,2880,2880,2880,2880,0
20241024,194500,176687580,2880,2880,2880,2880,0
20241024,194400,176687580,2880,2880,2880,2880,0
20241024,194300,176687580,2880,2880,2880,2880,0
20241024,194200,176687580,2880,2880,2880,2880,0
20241024,194100,176687580,2880,2880,2880,2880,0
20241024,194000,176687580,2880,2880,2880,2880,0
20241024,193900,176687580,2880,2880,2880,2880,0
20241024,193800,176687580,2880,2880,2880,2880,0
20241024,193700,176687580,2880,2880,2880,2880,0
20241024,193600,176687580,2880,2880,2880,2880,0
20241024,193500,176687580,2880,2880,2880,2880,0
20241024,193400,176687580,2880,2880,2880,2880,0
20241024,193300,176687580,2880,2880,2880,2880,0
20241024,193200,176687580,2880,2880,2880,2880,0
20241024,193100,176687580,2880,2880,2880,2880,0
20241024,193000,176687580,2880,2880,2880,2880,0
20241024,192900,176687580,2880,2880,2880,2880,0
20241024,192800,176687580,2880,2880,2880,2880,0
20241024,192700,176687580,2880,2880,2880,2880,0
20241024,192600,176687580,2880,2880,2880,2880,0
20241024,192500,176687580,2880,2880,2880,2880,0
20241024,192400,176687580,2880,2880,2880,2880,0
20241024,192300,176687580,2880,2880,2880,2880,0
20241024,192200,176687580,2880,2880,2880,2880,0
20241024,192100,176687580,2880,2880,2880,2880,0
20241024,192000,176687580,2880,2880,2880,2880,0
20241024,191900,176687580,2880,2880,2880,2880,0
20241024,191800,176687580,2880,2880,2880,2880,0
20241024,191700,176687580,2880,2880,2880,2880,3265
20241024,191600,176687580,2880,2880,2880,2880,0
20241024,191500,176687580,2880,2880,2880,2880,0
20241024,191400,176687580,2880,2880,2880,2880,0
20241024,191300,176687580,2880,2880,2880,2880,0
20241024,191200,176687580,2880,2880,2880,2880,0
20241024,191100,176687580,2880,2880,2880,2880,0
20241024,191000,176687580,2880,2880,2880,2880,0
20241024,190900,176687580,2880,2880,2880,2880,0
20241024,190800,176687580,2880,2880,2880,2880,0
20241024,190700,176687580,2880,2880,2880,2880,0
20241024,190600,176687580,2880,2880,2880,2880,0
20241024,190500,176687580,2880,2880,2880,2880,0
20241024,190400,176687580,2880,2880,2880,2880,0
20241024,190300,176687580,2880,2880,2880,2880,0
20241024,190200,176687580,2880,2880,2880,2880,0
20241024,190100,176687580,2880,2880,2880,2880,0
20241024,190000,176687580,2880,2880,2880,2880,0
20241024,185900,176687580,2880,2880,2880,2880,0
20241024,185800,176687580,2880,2880,2880,2880,0
20241024,185700,176687580,2880,2880,2880,2880,0
20241024,185600,176687580,2880,2880,2880,2880,0
20241024,185500,176687580,2880,2880,2880,2880,0
20241024,185400,176687580,2880,2880,2880,2880,0
20241024,185300,176687580,2880,2880,2880,2880,0
20241024,185200,176687580,2880,2880,2880,2880,0
20241024,185100,176687580,2880,2880,2880,2880,0
20241024,185000,176687580,2880,2880,2880,2880,0
20241024,184900,176687580,2880,2880,2880,2880,0
20241024,184800,176687580,2880,2880,2880,2880,0
20241024,184700,176687580,2880,2880,2880,2880,3265
20241024,184600,176687580,2880,2880,2880,2880,0
20241024,184500,176687580,2880,2880,2880,2880,0
20241024,184400,176687580,2880,2880,2880,2880,0
20241024,184300,176687580,2880,2880,2880,2880,0
20241024,184200,176687580,2880,2880,2880,2880,0
20241024,184100,176687580,2880,2880,2880,2880,0
20241024,184000,176687580,2880,2880,2880,2880,0
20241024,183900,176687580,2880,2880,2880,2880,0
20241024,183800,176687580,2880,2880,2880,2880,0
20241024,183700,176687580,2880,2880,2880,2880,0
20241024,183600,176687580,2880,2880,2880,2880,0
20241024,183500,176687580,2880,2880,2880,2880,0
20241024,183400,176687580,2880,2880,2880,2880,0
20241024,183300,176687580,2880,2880,2880,2880,0
20241024,183200,176687580,2880,2880,2880,2880,0
20241024,183100,176687580,2880,2880,2880,2880,0
20241024,183000,176687580,2880,2880,2880,2880,0
20241024,182900,176687580,2880,2880,2880,2880,0
20241024,182800,176687580,2880,2880,2880,2880,0
20241024,182700,176687580,2880,2880,2880,2880,0
20241024,182600,176687580,2880,2880,2880,2880,0
20241024,182500,176687580,2880,2880,2880,2880,0
20241024,182400,176687580,2880,2880,2880,2880,0
20241024,182300,176687580,2880,2880,2880,2880,0
20241024,182200,176687580,2880,2880,2880,2880,0
20241024,182100,176687580,2880,2880,2880,2880,0
20241024,182000,176687580,2880,2880,2880,2880,0
20241024,181900,176687580,2880,2880,2880,2880,0
20241024,181800,176687580,2880,2880,2880,2880,0
20241024,181700,176687580,2880,2880,2880,2880,3265
20241024,181600,176687580,2880,2880,2880,2880,0
20241024,181500,176687580,2880,2880,2880,2880,0
20241024,181400,176687580,2880,2880,2880,2880,0
20241024,181300,176687580,2880,2880,2880,2880,0
20241024,181200,176687580,2880,2880,2880,2880,0
20241024,181100,176687580,2880,2880,2880,2880,0
20241024,181000,176687580,2880,2880,2880,2880,0
20241024,180900,176687580,2880,2880,2880,2880,0
20241024,180800,176687580,2880,2880,2880,2880,0
20241024,180700,176687580,2880,2880,2880,2880,0
20241024,180600,176687580,2880,2880,2880,2880,0
20241024,180500,176687580,2880,2880,2880,2880,0
20241024,180400,176687580,2880,2880,2880,2880,0
20241024,180300,176687580,2880,2880,2880,2880,0
20241024,180200,176687580,2880,2880,2880,2880,0
20241024,180100,176687580,2880,2880,2880,2880,0
20241024,180000,176687580,2880,2880,2880,2880,0
20241024,175900,176687580,2880,2880,2880,2880,0
20241024,175800,176687580,2880,2880,2880,2880,0
20241024,175700,176687580,2880,2880,2880,2880,0
20241024,175600,176687580,2880,2880,2880,2880,0
20241024,175500,176687580,2880,2880,2880,2880,0
20241024,175400,176687580,2880,2880,2880,2880,0
20241024,175300,176687580,2880,2880,2880,2880,0
20241024,175200,176687580,2880,2880,2880,2880,0
20241024,175100,176687580,2880,2880,2880,2880,0
20241024,175000,176687580,2880,2880,2880,2880,0
20241024,174900,176687580,2880,2880,2880,2880,0
20241024,174800,176687580,2880,2880,2880,2880,0
20241024,174700,176687580,2880,2880,2880,2880,3265
20241024,174600,176687580,2880,2880,2880,2880,0
20241024,174500,176687580,2880,2880,2880,2880,0
20241024,174400,176687580,2880,2880,2880,2880,0
20241024,174300,176687580,2880,2880,2880,2880,0
20241024,174200,176687580,2880,2880,2880,2880,0
20241024,174100,176687580,2880,2880,2880,2880,0
20241024,174000,176687580,2880,2880,2880,2880,0
20241024,173900,176687580,2880,2880,2880,2880,0
20241024,173800,176687580,2880,2880,2880,2880,0
20241024,173700,176687580,2880,2880,2880,2880,0
20241024,173600,176687580,2880,2880,2880,2880,0
20241024,173500,176687580,2880,2880,2880,2880,0
20241024,173400,176687580,2880,2880,2880,2880,0
20241024,173300,176687580,2880,2880,2880,2880,0
20241024,173200,176687580,2880,2880,2880,2880,0
20241024,173100,176687580,2880,2880,2880,2880,0
20241024,173000,176687580,2880,2880,2880,2880,0
20241024,172900,176687580,2880,2880,2880,2880,0
20241024,172800,176687580,2880,2880,2880,2880,0
20241024,172700,176687580,2880,2880,2880,2880,0
20241024,172600,176687580,2880,2880,2880,2880,0
20241024,172500,176687580,2880,2880,2880,2880,0
20241024,172400,176687580,2880,2880,2880,2880,0
20241024,172300,176687580,2880,2880,2880,2880,0
20241024,172200,176687580,2880,2880,2880,2880,0
20241024,172100,176687580,2880,2880,2880,2880,0
20241024,172000,176687580,2880,2880,2880,2880,0
20241024,171900,176687580,2880,2880,2880,2880,0
20241024,171800,176687580,2880,2880,2880,2880,0
20241024,171700,176687580,2880,2880,2880,2880,3265
20241024,171600,176687580,2880,2880,2880,2880,0
20241024,171500,176687580,2880,2880,2880,2880,0
20241024,171400,176687580,2880,2880,2880,2880,0
20241024,171300,176687580,2880,2880,2880,2880,0
20241024,171200,176687580,2880,2880,2880,2880,0
20241024,171100,176687580,2880,2880,2880,2880,0
20241024,171000,176687580,2880,2880,2880,2880,0
20241024,170900,176687580,2880,2880,2880,2880,0
20241024,170800,176687580,2880,2880,2880,2880,0
20241024,170700,176687580,2880,2880,2880,2880,0
20241024,170600,176687580,2880,2880,2880,2880,0
20241024,170500,176687580,2880,2880,2880,2880,0
20241024,170400,176687580,2880,2880,2880,2880,0
20241024,170300,176687580,2880,2880,2880,2880,0
20241024,170200,176687580,2880,2880,2880,2880,0
20241024,170100,176687580,2880,2880,2880,2880,0
20241024,170000,176687580,2880,2880,2880,2880,0
20241024,165900,176687580,2880,2880,2880,2880,0
20241024,165800,176687580,2880,2880,2880,2880,0
20241024,165700,176687580,2880,2880,2880,2880,0
20241024,165600,176687580,2880,2880,2880,2880,0
20241024,165500,176687580,2880,2880,2880,2880,0
20241024,165400,176687580,2880,2880,2880,2880,0
20241024,165300,176687580,2880,2880,2880,2880,0
20241024,165200,176687580,2880,2880,2880,2880,0
20241024,165100,176687580,2880,2880,2880,2880,0
20241024,165000,176687580,2880,2880,2880,2880,0
20241024,164900,176687580,2880,2880,2880,2880,0
20241024,164800,176687580,2880,2880,2880,2880,0
20241024,164700,176687580,2880,2880,2880,2880,3265
20241024,164600,176687580,2880,2880,2880,2880,0
20241024,164500,176687580,2880,2880,2880,2880,0
20241024,164400,176687580,2880,2880,2880,2880,0
20241024,164300,176687580,2880,2880,2880,2880,0
20241024,164200,176687580,2880,2880,2880,2880,0
20241024,164100,176687580,2880,2880,2880,2880,0
20241024,164000,176687580,2880,2880,2880,2880,0
20241024,163900,176687580,2880,2880,2880,2880,0
20241024,163800,176687580,2880,2880,2880,2880,0
20241024,163700,176687580,2880,2880,2880,2880,0
20241024,163600,176687580,2880,2880,2880,2880,0
20241024,163500,176687580,2880,2880,2880,2880,0
20241024,163400,176687580,2880,2880,2880,2880,0
20241024,163300,176687580,2880,2880,2880,2880,0
20241024,163200,176687580,2880,2880,2880,2880,0
20241024,163100,176687580,2880,2880,2880,2880,0
20241024,163000,176687580,2880,2880,2880,2880,0
20241024,162900,176687580,2880,2880,2880,2880,0
20241024,162800,176687580,2880,2880,2880,2880,0
20241024,162700,176687580,2880,2880,2880,2880,0
20241024,162600,176687580,2880,2880,2880,2880,0
20241024,162500,176687580,2880,2880,2880,2880,0
20241024,162400,176687580,2880,2880,2880,2880,0
20241024,162300,176687580,2880,2880,2880,2880,0
20241024,162200,176687580,2880,2880,2880,2880,0
20241024,162100,176687580,2880,2880,2880,2880,0
20241024,162000,176687580,2880,2880,2880,2880,0
20241024,161900,176687580,2880,2880,2880,2880,0
20241024,161800,176687580,2880,2880,2880,2880,0
20241024,161700,176687580,2880,2880,2880,2880,3265
20241024,161600,176687580,2880,2880,2880,2880,0
20241024,161500,176687580,2880,2880,2880,2880,0
20241024,161400,176687580,2880,2880,2880,2880,0
20241024,161300,176687580,2880,2880,2880,2880,0
20241024,161200,176687580,2880,2880,2880,2880,0
20241024,161100,176687580,2880,2880,2880,2880,0
20241024,161000,176687580,2880,2880,2880,2880,0
20241024,160900,176687580,2880,2880,2880,2880,0
20241024,160800,176687580,2880,2880,2880,2880,0
20241024,160700,176687580,2880,2880,2880,2880,0
20241024,160600,176687580,2880,2880,2880,2880,0
20241024,160500,176687580,2880,2880,2880,2880,0
20241024,160400,176687580,2880,2880,2880,2880,0
20241024,160300,176687580,2880,2880,2880,2880,0
20241024,160200,176687580,2880,2880,2880,2880,0
20241024,160100,176687580,2880,2880,2880,2880,0
20241024,160000,176687580,2880,2880,2880,2880,0
20241024,155900,176687580,2880,2880,2880,2880,0
20241024,155800,176687580,2880,2880,2880,2880,0
20241024,155700,176687580,2880,2880,2880,2880,0
20241024,155600,176687580,2880,2880,2880,2880,0
20241024,155500,176687580,2880,2880,2880,2880,0
20241024,155400,176687580,2880,2880,2880,2880,0
20241024,155300,176687580,2880,2880,2880,2880,0
20241024,155200,176687580,2880,2880,2880,2880,0
20241024,155100,176687580,2880,2880,2880,2880,0
20241024,155000,176687580,2880,2880,2880,2880,0
20241024,154900,176687580,2880,2880,2880,2880,0
20241024,154800,176687580,2880,2880,2880,2880,0
20241024,154700,176687580,2880,2880,2880,2880,3265
20241024,154600,176687580,2880,2880,2880,2880,0
20241024,154500,176687580,2880,2880,2880,2880,0
20241024,154400,176687580,2880,2880,2880,2880,0
20241024,154300,176687580,2880,2880,2880,2880,0
20241024,154200,176687580,2880,2880,2880,2880,0
20241024,154100,176687580,2880,2880,2880,2880,0
20241024,154000,176687580,2880,2880,2880,2880,0
20241024,153900,176687580,2880,2880,2880,2880,0
20241024,153800,176687580,2880,2880,2880,2880,0
20241024,153700,176687580,2880,2880,2880,2880,0
20241024,153600,176687580,2880,2880,2880,2880,0
20241024,153500,176687580,2880,2880,2880,2880,0
20241024,153400,176687580,2880,2880,2880,2880,0
20241024,153300,176687580,2880,2880,2880,2880,0
20241024,153200,176687580,2880,2880,2880,2880,0
20241024,153100,176687580,2880,2880,2880,2880,0
20241024,153000,176687580,2880,2880,2880,2880,3265
20241024,152900,167284380,2895,2895,2895,2895,0
20241024,152800,167284380,2895,2895,2895,2895,0
20241024,152700,167284380,2895,2895,2895,2895,0
20241024,152600,167284380,2895,2895,2895,2895,0
20241024,152500,167284380,2895,2895,2895,2895,0
20241024,152400,167284380,2895,2895,2895,2895,0
20241024,152300,167284380,2895,2895,2895,2895,0
20241024,152200,167284380,2895,2895,2895,2895,0
20241024,152100,167284380,2895,2895,2895,2895,0
20241024,152000,167284380,2895,2895,2895,2895,0
20241024,151900,167284380,2895,2885,2895,2885,129
20241024,151800,166911205,2895,2895,2895,2895,50
20241024,151700,166766455,2895,2895,2895,2895,50
20241024,151600,166621705,2895,2885,2895,2885,84
20241024,151500,166379355,2895,2895,2895,2895,57
20241024,151400,166214340,2895,2895,2895,2895,5
20241024,151300,166199865,2885,2890,2890,2885,1202
20241024,151200,162729590,2900,2900,2900,2900,0
20241024,151100,162729590,2900,2900,2900,2900,0
20241024,151000,162729590,2900,2900,2900,2900,0
20241024,150900,162729590,2900,2900,2900,2900,320
20241024,150800,161801590,2900,2900,2900,2900,250
20241024,150700,161076590,2900,2900,2900,2900,0
20241024,150600,161076590,2900,2900,2900,2900,50
20241024,150500,160931590,2900,2900,2900,2900,1
20241024,150400,160928690,2895,2895,2895,2895,102
20241024,150300,160633400,2885,2885,2885,2885,0
20241024,150200,160633400,2885,2895,2895,2885,102
20241024,150100,160338130,2890,2890,2890,2890,0
20241024,150000,160338130,2890,2890,2890,2890,0
20241024,145900,160338130,2890,2890,2890,2890,5
20241024,145800,160323680,2890,2890,2890,2890,13
20241024,145700,160286110,2890,2890,2890,2890,0
20241024,145600,160286110,2890,2890,2890,2890,2
20241024,145500,160280330,2890,2890,2890,2890,46
20241024,145400,160147390,2890,2885,2890,2885,17
20241024,145300,160098310,2890,2890,2895,2890,111
20241024,145200,159777515,2890,2890,2890,2890,11
20241024,145100,159745725,2890,2890,2890,2890,812
20241024,145000,157399045,2895,2895,2895,2890,6132
20241024,144900,139650330,2900,2900,2900,2900,0
20241024,144800,139650330,2900,2900,2900,2900,5
20241024,144700,139635830,2900,2900,2900,2900,0
20241024,144600,139635830,2900,2900,2900,2900,0
20241024,144500,139635830,2900,2900,2900,2900,0
20241024,144400,139635830,2900,2900,2900,2900,100
20241024,144300,139345830,2900,2900,2900,2900,30
20241024,144200,139258830,2900,2900,2900,2900,30
20241024,144100,139171830,2900,2900,2900,2900,2
20241024,144000,139166030,2900,2900,2900,2900,1
20241024,143900,139163130,2895,2895,2895,2895,4
20241024,143800,139151550,2895,2895,2895,2895,500
20241024,143700,137704050,2895,2895,2895,2895,0
20241024,143600,137704050,2895,2895,2895,2895,660
20241024,143500,135793350,2900,2900,2900,2900,0
20241024,143400,135793350,2900,2900,2900,2900,0
20241024,143300,135793350,2900,2900,2900,2900,10
20241024,143200,135764350,2900,2900,2900,2900,0
20241024,143100,135764350,2900,2900,2900,2900,10
20241024,143000,135735350,2900,2900,2900,2900,0
20241024,142900,135735350,2900,2900,2900,2900,9
20241024,142800,135709250,2900,2900,2900,2900,5
20241024,142700,135694750,2905,2905,2905,2905,0
20241024,142600,135694750,2905,2905,2905,2905,0
20241024,142500,135694750,2905,2905,2905,2905,0
20241024,142400,135694750,2905,2905,2905,2905,0
20241024,142300,135694750,2905,2905,2905,2905,0
20241024,142200,135694750,2905,2905,2905,2905,1
20241024,142100,135691845,2895,2895,2895,2895,0
20241024,142000,135691845,2895,2900,2900,2895,654
20241024,141900,133797440,2900,2900,2900,2900,0
20241024,141800,133797440,2900,2900,2900,2900,310
20241024,141700,132898440,2905,2905,2905,2905,0
20241024,141600,132898440,2905,2905,2905,2905,0
20241024,141500,132898440,2905,2905,2905,2905,0
20241024,141400,132898440,2905,2905,2905,2905,500
20241024,141300,131445940,2905,2905,2905,2905,2
20241024,141200,131440130,2895,2895,2895,2895,0
20241024,141100,131440130,2895,2895,2895,2895,10
20241024,141000,131411180,2895,2895,2895,2895,20
20241024,140900,131353280,2900,2900,2900,2900,0
20241024,140800,131353280,2900,2900,2900,2900,200
20241024,140700,130773280,2905,2905,2905,2905,0
20241024,140600,130773280,2905,2900,2905,2900,52
20241024,140500,130622475,2900,2900,2900,2900,2091
20241024,140400,124558575,2905,2905,2905,2905,7
20241024,140300,124538240,2905,2905,2905,2905,10
20241024,140200,124509190,2905,2905,2905,2905,6
20241024,140100,124491760,2905,2905,2905,2905,5
20241024,140000,124477235,2905,2905,2905,2905,5
20241024,135900,124462710,2905,2905,2905,2905,5
20241024,135800,124448185,2905,2905,2905,2905,1
20241024,135700,124445280,2905,2905,2905,2905,10
20241024,135600,124416230,2900,2900,2900,2900,5
20241024,135500,124401730,2905,2905,2905,2905,0
20241024,135400,124401730,2905,2905,2905,2905,1
20241024,135300,124398825,2900,2900,2900,2900,20
20241024,135200,124340825,2900,2905,2905,2900,3
20241024,135100,124332120,2895,2895,2895,2895,0
20241024,135000,124332120,2895,2900,2900,2895,1811
20241024,134900,119083415,2905,2905,2905,2905,0
20241024,134800,119083415,2905,2905,2905,2905,1
20241024,134700,119080510,2905,2905,2905,2905,1
20241024,134600,119077605,2900,2900,2900,2900,999
20241024,134500,116180505,2905,2905,2905,2905,6
20241024,134400,116163075,2900,2905,2905,2900,205
20241024,134300,115568550,2905,2905,2905,2905,0
20241024,134200,115568550,2905,2905,2905,2905,0
20241024,134100,115568550,2905,2905,2905,2905,50
20241024,134000,115423300,2905,2905,2905,2905,0
20241024,133900,115423300,2905,2905,2905,2905,1
20241024,133800,115420395,2900,2900,2900,2900,840
20241024,133700,112984395,2905,2905,2905,2905,226
20241024,133600,112327865,2910,2910,2910,2910,0
20241024,133500,112327865,2910,2910,2910,2910,1
20241024,133400,112324955,2910,2910,2910,2910,0
20241024,133300,112324955,2910,2910,2910,2910,0
20241024,133200,112324955,2910,2910,2910,2910,0
20241024,133100,112324955,2910,2910,2910,2910,0
20241024,133000,112324955,2910,2910,2910,2910,0
20241024,132900,112324955,2910,2910,2910,2910,18
20241024,132800,112272575,2910,2910,2910,2910,0
20241024,132700,112272575,2910,2910,2910,2910,0
20241024,132600,112272575,2910,2910,2910,2910,3
20241024,132500,112263845,2910,2910,2910,2910,0
20241024,132400,112263845,2910,2910,2910,2910,0
20241024,132300,112263845,2910,2910,2910,2910,1
20241024,132200,112260935,2910,2915,2915,2910,129
20241024,132100,111885395,2910,2915,2915,2910,20
20241024,132000,111827145,2910,2910,2910,2910,5
20241024,131900,111812595,2915,2915,2915,2915,0
20241024,131800,111812595,2915,2915,2915,2915,0
20241024,131700,111812595,2915,2915,2915,2915,0
20241024,131600,111812595,2915,2915,2915,2915,0
20241024,131500,111812595,2915,2900,2915,2900,1326
20241024,131400,107965550,2905,2905,2905,2905,105
20241024,131300,107660525,2905,2905,2905,2905,0
20241024,131200,107660525,2905,2905,2905,2905,0
20241024,131100,107660525,2905,2905,2905,2905,0
20241024,131000,107660525,2905,2905,2905,2905,0
20241024,130900,107660525,2905,2905,2905,2905,0
20241024,130800,107660525,2905,2905,2905,2905,15
20241024,130700,107616950,2905,2905,2905,2905,0
20241024,130600,107616950,2905,2905,2905,2905,28
20241024,130500,107535610,2905,2905,2905,2905,50
20241024,130400,107390360,2905,2905,2905,2905,0
20241024,130300,107390360,2905,2900,2905,2900,3223
20241024,130200,98043655,2900,2900,2900,2900,98
20241024,130100,97759455,2905,2905,2905,2905,2
20241024,130000,97753645,2905,2905,2905,2905,2
20241024,125900,97747835,2900,2905,2905,2900,584
20241024,125800,96053985,2910,2910,2910,2910,0
20241024,125700,96053985,2910,2900,2910,2900,154
20241024,125600,95607375,2910,2910,2910,2910,0
20241024,125500,95607375,2910,2910,2910,2910,0
20241024,125400,95607375,2910,2905,2910,2905,11
20241024,125300,95575415,2905,2905,2905,2905,2870
20241024,125200,87238065,2905,2905,2905,2905,500
20241024,125100,85785565,2910,2910,2910,2910,627
20241024,125000,83960995,2920,2920,2920,2920,0
20241024,124900,83960995,2920,2920,2920,2920,0
20241024,124800,83960995,2920,2920,2920,2920,0
20241024,124700,83960995,2920,2920,2920,2920,0
20241024,124600,83960995,2920,2920,2920,2920,0
20241024,124500,83960995,2920,2920,2920,2920,0
20241024,124400,83960995,2920,2920,2920,2920,10
20241024,124300,83931795,2920,2920,2920,2920,0
20241024,124200,83931795,2920,2915,2920,2915,3
20241024,124100,83923045,2920,2920,2920,2920,13
20241024,124000,83885085,2920,2920,2920,2920,8
20241024,123900,83861725,2910,2910,2910,2910,0
20241024,123800,83861725,2910,2910,2910,2910,0
20241024,123700,83861725,2910,2910,2910,2910,240
20241024,123600,83163325,2910,2910,2910,2910,63
20241024,123500,82979995,2910,2910,2910,2910,0
20241024,123400,82979995,2910,2910,2910,2910,0
20241024,123300,82979995,2910,2910,2910,2910,0
20241024,123200,82979995,2910,2910,2910,2910,0
20241024,123100,82979995,2910,2910,2910,2910,0
20241024,123000,82979995,2910,2910,2910,2910,0
20241024,122900,82979995,2910,2910,2910,2910,1
20241024,122800,82977085,2910,2910,2910,2910,0
20241024,122700,82977085,2910,2910,2910,2910,0
20241024,122600,82977085,2910,2910,2910,2910,17
20241024,122500,82927615,2920,2920,2920,2920,0
20241024,122400,82927615,2920,2920,2920,2920,0
20241024,122300,82927615,2920,2920,2920,2920,0
20241024,122200,82927615,2920,2920,2920,2920,0
20241024,122100,82927615,2920,2920,2920,2920,0
20241024,122000,82927615,2920,2920,2920,2920,0
20241024,121900,82927615,2920,2920,2920,2920,0
20241024,121800,82927615,2920,2920,2920,2920,1
20241024,121700,82924695,2920,2920,2920,2920,0
20241024,121600,82924695,2920,2920,2920,2920,2
20241024,121500,82918855,2910,2910,2910,2910,0
20241024,121400,82918855,2910,2910,2910,2910,0
20241024,121300,82918855,2910,2910,2910,2910,168
20241024,121200,82429975,2915,2915,2915,2915,0
20241024,121100,82429975,2915,2915,2915,2915,10
20241024,121000,82400825,2920,2920,2920,2920,0
20241024,120900,82400825,2920,2920,2920,2920,0
20241024,120800,82400825,2920,2920,2920,2920,1
20241024,120700,82397905,2910,2910,2910,2910,1
20241024,120600,82394995,2915,2915,2915,2915,0
20241024,120500,82394995,2915,2915,2915,2915,0
20241024,120400,82394995,2915,2915,2915,2915,0
20241024,120300,82394995,2915,2915,2915,2915,0
20241024,120200,82394995,2915,2915,2915,2915,0
20241024,120100,82394995,2915,2915,2915,2915,0
20241024,120000,82394995,2915,2915,2915,2915,0
20241024,115900,82394995,2915,2920,2920,2915,20
20241024,115800,82336645,2915,2915,2915,2915,0
20241024,115700,82336645,2915,2915,2915,2915,2
20241024,115600,82330815,2915,2915,2915,2915,28
20241024,115500,82249195,2920,2920,2920,2920,0
20241024,115400,82249195,2920,2920,2920,2920,0
20241024,115300,82249195,2920,2920,2920,2920,0
20241024,115200,82249195,2920,2920,2920,2920,0
20241024,115100,82249195,2920,2920,2920,2920,1
20241024,115000,82246275,2905,2915,2915,2905,4563
20241024,114900,68977045,2915,2915,2915,2915,0
20241024,114800,68977045,2915,2915,2915,2915,31
20241024,114700,68886680,2915,2915,2915,2915,25
20241024,114600,68813805,2915,2915,2915,2915,25
20241024,114500,68740930,2915,2915,2915,2915,150
20241024,114400,68303680,2920,2920,2920,2920,0
20241024,114300,68303680,2920,2920,2920,2920,1
20241024,114200,68300760,2910,2910,2910,2910,0
20241024,114100,68300760,2910,2910,2910,2910,0
20241024,114000,68300760,2910,2910,2910,2910,0
20241024,113900,68300760,2910,2910,2910,2910,0
20241024,113800,68300760,2910,2910,2910,2910,0
20241024,113700,68300760,2910,2910,2910,2910,0
20241024,113600,68300760,2910,2910,2910,2910,0
20241024,113500,68300760,2910,2910,2910,2910,352
20241024,113400,67276440,2910,2910,2910,2910,30
20241024,113300,67189140,2910,2910,2910,2910,0
20241024,113200,67189140,2910,2910,2910,2910,294
20241024,113100,66333600,2920,2920,2920,2920,0
20241024,113000,66333600,2920,2930,2930,2910,2264
20241024,112900,59741345,2920,2920,2920,2920,0
20241024,112800,59741345,2920,2920,2920,2920,0
20241024,112700,59741345,2920,2920,2920,2920,0
20241024,112600,59741345,2920,2920,2920,2920,10
20241024,112500,59712145,2915,2935,2935,2915,521
20241024,112400,58190825,2935,2935,2935,2935,0
20241024,112300,58190825,2935,2935,2935,2935,0
20241024,112200,58190825,2935,2935,2935,2935,0
20241024,112100,58190825,2935,2935,2935,2935,0
20241024,112000,58190825,2935,2935,2935,2935,100
20241024,111900,57897325,2935,2935,2935,2935,1
20241024,111800,57894390,2920,2920,2920,2920,0
20241024,111700,57894390,2920,2925,2935,2920,2773
20241024,111600,49794155,2925,2925,2925,2925,887
20241024,111500,47199680,2925,2925,2925,2925,0
20241024,111400,47199680,2925,2930,2930,2925,3675
20241024,111300,36441310,2950,2950,2950,2950,0
20241024,111200,36441310,2950,2950,2950,2950,0
20241024,111100,36441310,2950,2950,2950,2950,0
20241024,111000,36441310,2950,2950,2950,2950,0
20241024,110900,36441310,2950,2950,2950,2950,0
20241024,110800,36441310,2950,2950,2950,2950,1
20241024,110700,36438360,2935,2935,2935,2935,19
20241024,110600,36382595,2935,2935,2935,2935,1
20241024,110500,36379660,2950,2950,2950,2950,2
20241024,110400,36373760,2950,2950,2950,2950,0
20241024,110300,36373760,2950,2950,2950,2950,0
20241024,110200,36373760,2950,2950,2950,2950,1
20241024,110100,36370810,2930,2930,2930,2930,0
20241024,110000,36370810,2930,2950,2950,2930,503
20241024,105900,34896305,2935,2935,2935,2935,64
20241024,105800,34708465,2940,2950,2950,2940,2
20241024,105700,34702575,2930,2930,2930,2930,64
20241024,105600,34515055,2950,2950,2950,2950,0
20241024,105500,34515055,2950,2950,2950,2950,0
20241024,105400,34515055,2950,2935,2950,2930,29
20241024,105300,34429970,2935,2935,2935,2935,6
20241024,105200,34412360,2950,2950,2950,2950,0
20241024,105100,34412360,2950,2950,2950,2950,0
20241024,105000,34412360,2950,2950,2950,2950,0
20241024,104900,34412360,2950,2950,2950,2950,0
20241024,104800,34412360,2950,2950,2950,2950,1
20241024,104700,34409410,2935,2950,2950,2935,460
20241024,104600,33059195,2945,2945,2945,2945,0
20241024,104500,33059195,2945,2945,2945,2945,0
20241024,104400,33059195,2945,2945,2945,2945,0
20241024,104300,33059195,2945,2945,2945,2945,2
20241024,104200,33053305,2950,2950,2950,2950,0
20241024,104100,33053305,2950,2950,2950,2950,1
20241024,104000,33050355,2945,2945,2945,2945,0
20241024,103900,33050355,2945,2945,2945,2945,5
20241024,103800,33035630,2950,2950,2950,2950,0
20241024,103700,33035630,2950,2950,2950,2950,0
20241024,103600,33035630,2950,2950,2950,2950,0
20241024,103500,33035630,2950,2950,2950,2950,0
20241024,103400,33035630,2950,2950,2950,2950,0
20241024,103300,33035630,2950,2950,2950,2950,0
20241024,103200,33035630,2950,2950,2950,2950,0
20241024,103100,33035630,2950,2950,2950,2950,0
20241024,103000,33035630,2950,2950,2950,2950,0
20241024,102900,33035630,2950,2950,2950,2950,1
20241024,102800,33032680,2940,2940,2940,2940,0
20241024,102700,33032680,2940,2940,2940,2940,0
20241024,102600,33032680,2940,2940,2940,2940,0
20241024,102500,33032680,2940,2940,2940,2940,0
20241024,102400,33032680,2940,2940,2940,2940,0
20241024,102300,33032680,2940,2940,2940,2940,0
20241024,102200,33032680,2940,2940,2940,2940,0
20241024,102100,33032680,2940,2940,2940,2940,0
20241024,102000,33032680,2940,2940,2940,2940,0
20241024,101900,33032680,2940,2940,2940,2940,0
20241024,101800,33032680,2940,2940,2940,2940,0
20241024,101700,33032680,2940,2940,2940,2940,0
20241024,101600,33032680,2940,2940,2940,2940,0
20241024,101500,33032680,2940,2940,2940,2940,0
20241024,101400,33032680,2940,2945,2945,2940,15
20241024,101300,32988555,2950,2950,2950,2950,0
20241024,101200,32988555,2950,2950,2950,2950,0
20241024,101100,32988555,2950,2950,2950,2950,1
20241024,101000,32985605,2945,2945,2945,2945,0
20241024,100900,32985605,2945,2945,2945,2945,0
20241024,100800,32985605,2945,2945,2945,2945,0
20241024,100700,32985605,2945,2950,2950,2945,20
20241024,100600,32926655,2950,2950,2950,2950,0
20241024,100500,32926655,2950,2950,2950,2950,0
20241024,100400,32926655,2950,2950,2950,2950,0
20241024,100300,32926655,2950,2950,2950,2950,0
20241024,100200,32926655,2950,2950,2950,2950,10
20241024,100100,32897155,2950,2950,2950,2950,0
20241024,100000,32897155,2950,2950,2950,2950,0
20241024,095900,32897155,2950,2950,2950,2950,0
20241024,095800,32897155,2950,2950,2950,2950,1
20241024,095700,32894205,2935,2935,2935,2935,29
20241024,095600,32809090,2950,2950,2950,2950,0
20241024,095500,32809090,2950,2950,2950,2950,2
20241024,095400,32803190,2950,2950,2950,2950,0
20241024,095300,32803190,2950,2940,2950,2940,6
20241024,095200,32785540,2940,2940,2940,2940,1
20241024,095100,32782600,2940,2940,2940,2940,0
20241024,095000,32782600,2940,2940,2940,2940,50
20241024,094900,32635600,2940,2940,2940,2940,0
20241024,094800,32635600,2940,2935,2940,2935,234
20241024,094700,31948800,2940,2940,2940,2940,0
20241024,094600,31948800,2940,2940,2940,2940,0
20241024,094500,31948800,2940,2940,2940,2940,25
20241024,094400,31875300,2940,2940,2940,2940,30
20241024,094300,31787100,2940,2940,2940,2940,0
20241024,094200,31787100,2940,2940,2940,2940,1
20241024,094100,31784160,2940,2940,2940,2940,0
20241024,094000,31784160,2940,2940,2940,2940,10
20241024,093900,31754760,2940,2940,2940,2940,0
20241024,093800,31754760,2940,2940,2940,2940,1
20241024,093700,31751820,2925,2925,2925,2925,13
20241024,093600,31713795,2940,2940,2940,2940,0
20241024,093500,31713795,2940,2940,2940,2940,0
20241024,093400,31713795,2940,2930,2940,2930,1678
20241024,093300,26797245,2950,2950,2950,2950,0
20241024,093200,26797245,2950,2950,2950,2950,0
20241024,093100,26797245,2950,2940,2950,2940,13
20241024,093000,26759000,2955,2955,2955,2955,0
20241024,092900,26759000,2955,2955,2955,2955,0
20241024,092800,26759000,2955,2955,2955,2955,0
20241024,092700,26759000,2955,2955,2955,2955,0
20241024,092600,26759000,2955,2955,2955,2955,10
20241024,092500,26729450,2955,2955,2955,2955,0
20241024,092400,26729450,2955,2955,2955,2955,0
20241024,092300,26729450,2955,2955,2955,2955,0
20241024,092200,26729450,2955,2940,2955,2940,41
20241024,092100,26608895,2940,2930,2940,2925,3629
20241024,092000,15978890,2935,2935,2935,2935,71
20241024,091900,15770505,2935,2930,2935,2930,3
20241024,091800,15761710,2920,2935,2950,2920,2262
20241024,091700,9150510,2960,2960,2960,2960,0
20241024,091600,9150510,2960,2960,2960,2960,0
20241024,091500,9150510,2960,2940,2960,2930,1500
20241024,091400,4744180,2945,2945,2945,2945,1000
20241024,091300,1799180,2950,2950,2950,2950,10
20241024,091200,1769680,2960,2960,2960,2960,10
20241024,091100,1740080,2960,2960,2960,2960,0
20241024,091000,1740080,2960,2960,2960,2960,0
20241024,090900,1740080,2960,2960,2960,2960,0
20241024,090800,1740080,2960,2960,2960,2960,0
20241024,090700,1740080,2960,2960,2960,2960,136
20241024,090600,1337520,2960,2960,2960,2960,34
20241024,090500,1236880,2960,2960,2960,2960,66
20241024,090400,1041520,2945,2950,2950,2945,46
20241024,090300,906015,2960,2960,2960,2960,0
20241024,090200,906015,2960,2960,2960,2960,0
20241024,090100,906015,2960,2960,2960,2960,0
20241024,090000,906015,2960,2960,2970,2960,257