KissMeData/357550/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212300,158031700,45050,45050,45050,45050,386
20241024,212200,158031700,45050,45050,45050,45050,0
20241024,212100,158031700,45050,45050,45050,45050,0
20241024,212000,158031700,45050,45050,45050,45050,0
20241024,211900,158031700,45050,45050,45050,45050,0
20241024,211800,158031700,45050,45050,45050,45050,0
20241024,211700,158031700,45050,45050,45050,45050,0
20241024,211600,158031700,45050,45050,45050,45050,0
20241024,211500,158031700,45050,45050,45050,45050,0
20241024,211400,158031700,45050,45050,45050,45050,0
20241024,211300,158031700,45050,45050,45050,45050,0
20241024,211200,158031700,45050,45050,45050,45050,0
20241024,211100,158031700,45050,45050,45050,45050,0
20241024,211000,158031700,45050,45050,45050,45050,0
20241024,210900,158031700,45050,45050,45050,45050,0
20241024,210800,158031700,45050,45050,45050,45050,0
20241024,210700,158031700,45050,45050,45050,45050,0
20241024,210600,158031700,45050,45050,45050,45050,0
20241024,210500,158031700,45050,45050,45050,45050,0
20241024,210400,158031700,45050,45050,45050,45050,0
20241024,210300,158031700,45050,45050,45050,45050,0
20241024,210200,158031700,45050,45050,45050,45050,0
20241024,210100,158031700,45050,45050,45050,45050,0
20241024,210000,158031700,45050,45050,45050,45050,0
20241024,205900,158031700,45050,45050,45050,45050,0
20241024,205800,158031700,45050,45050,45050,45050,0
20241024,205700,158031700,45050,45050,45050,45050,0
20241024,205600,158031700,45050,45050,45050,45050,0
20241024,205500,158031700,45050,45050,45050,45050,0
20241024,205400,158031700,45050,45050,45050,45050,0
20241024,205300,158031700,45050,45050,45050,45050,386
20241024,205200,158031700,45050,45050,45050,45050,0
20241024,205100,158031700,45050,45050,45050,45050,0
20241024,205000,158031700,45050,45050,45050,45050,0
20241024,204900,158031700,45050,45050,45050,45050,0
20241024,204800,158031700,45050,45050,45050,45050,0
20241024,204700,158031700,45050,45050,45050,45050,0
20241024,204600,158031700,45050,45050,45050,45050,0
20241024,204500,158031700,45050,45050,45050,45050,0
20241024,204400,158031700,45050,45050,45050,45050,0
20241024,204300,158031700,45050,45050,45050,45050,0
20241024,204200,158031700,45050,45050,45050,45050,0
20241024,204100,158031700,45050,45050,45050,45050,0
20241024,204000,158031700,45050,45050,45050,45050,0
20241024,203900,158031700,45050,45050,45050,45050,0
20241024,203800,158031700,45050,45050,45050,45050,0
20241024,203700,158031700,45050,45050,45050,45050,0
20241024,203600,158031700,45050,45050,45050,45050,0
20241024,203500,158031700,45050,45050,45050,45050,0
20241024,203400,158031700,45050,45050,45050,45050,0
20241024,203300,158031700,45050,45050,45050,45050,0
20241024,203200,158031700,45050,45050,45050,45050,0
20241024,203100,158031700,45050,45050,45050,45050,0
20241024,203000,158031700,45050,45050,45050,45050,0
20241024,202900,158031700,45050,45050,45050,45050,0
20241024,202800,158031700,45050,45050,45050,45050,0
20241024,202700,158031700,45050,45050,45050,45050,0
20241024,202600,158031700,45050,45050,45050,45050,0
20241024,202500,158031700,45050,45050,45050,45050,0
20241024,202400,158031700,45050,45050,45050,45050,0
20241024,202300,158031700,45050,45050,45050,45050,386
20241024,202200,158031700,45050,45050,45050,45050,0
20241024,202100,158031700,45050,45050,45050,45050,0
20241024,202000,158031700,45050,45050,45050,45050,0
20241024,201900,158031700,45050,45050,45050,45050,0
20241024,201800,158031700,45050,45050,45050,45050,0
20241024,201700,158031700,45050,45050,45050,45050,0
20241024,201600,158031700,45050,45050,45050,45050,0
20241024,201500,158031700,45050,45050,45050,45050,0
20241024,201400,158031700,45050,45050,45050,45050,0
20241024,201300,158031700,45050,45050,45050,45050,0
20241024,201200,158031700,45050,45050,45050,45050,0
20241024,201100,158031700,45050,45050,45050,45050,0
20241024,201000,158031700,45050,45050,45050,45050,0
20241024,200900,158031700,45050,45050,45050,45050,0
20241024,200800,158031700,45050,45050,45050,45050,0
20241024,200700,158031700,45050,45050,45050,45050,0
20241024,200600,158031700,45050,45050,45050,45050,0
20241024,200500,158031700,45050,45050,45050,45050,0
20241024,200400,158031700,45050,45050,45050,45050,0
20241024,200300,158031700,45050,45050,45050,45050,0
20241024,200200,158031700,45050,45050,45050,45050,0
20241024,200100,158031700,45050,45050,45050,45050,0
20241024,200000,158031700,45050,45050,45050,45050,0
20241024,195900,158031700,45050,45050,45050,45050,0
20241024,195800,158031700,45050,45050,45050,45050,0
20241024,195700,158031700,45050,45050,45050,45050,0
20241024,195600,158031700,45050,45050,45050,45050,0
20241024,195500,158031700,45050,45050,45050,45050,0
20241024,195400,158031700,45050,45050,45050,45050,0
20241024,195300,158031700,45050,45050,45050,45050,386
20241024,195200,158031700,45050,45050,45050,45050,0
20241024,195100,158031700,45050,45050,45050,45050,0
20241024,195000,158031700,45050,45050,45050,45050,0
20241024,194900,158031700,45050,45050,45050,45050,0
20241024,194800,158031700,45050,45050,45050,45050,0
20241024,194700,158031700,45050,45050,45050,45050,0
20241024,194600,158031700,45050,45050,45050,45050,0
20241024,194500,158031700,45050,45050,45050,45050,0
20241024,194400,158031700,45050,45050,45050,45050,0
20241024,194300,158031700,45050,45050,45050,45050,0
20241024,194200,158031700,45050,45050,45050,45050,0
20241024,194100,158031700,45050,45050,45050,45050,0
20241024,194000,158031700,45050,45050,45050,45050,0
20241024,193900,158031700,45050,45050,45050,45050,0
20241024,193800,158031700,45050,45050,45050,45050,0
20241024,193700,158031700,45050,45050,45050,45050,0
20241024,193600,158031700,45050,45050,45050,45050,0
20241024,193500,158031700,45050,45050,45050,45050,0
20241024,193400,158031700,45050,45050,45050,45050,0
20241024,193300,158031700,45050,45050,45050,45050,0
20241024,193200,158031700,45050,45050,45050,45050,0
20241024,193100,158031700,45050,45050,45050,45050,0
20241024,193000,158031700,45050,45050,45050,45050,0
20241024,192900,158031700,45050,45050,45050,45050,0
20241024,192800,158031700,45050,45050,45050,45050,0
20241024,192700,158031700,45050,45050,45050,45050,0
20241024,192600,158031700,45050,45050,45050,45050,0
20241024,192500,158031700,45050,45050,45050,45050,0
20241024,192400,158031700,45050,45050,45050,45050,0
20241024,192300,158031700,45050,45050,45050,45050,386
20241024,192200,158031700,45050,45050,45050,45050,0
20241024,192100,158031700,45050,45050,45050,45050,0
20241024,192000,158031700,45050,45050,45050,45050,0
20241024,191900,158031700,45050,45050,45050,45050,0
20241024,191800,158031700,45050,45050,45050,45050,0
20241024,191700,158031700,45050,45050,45050,45050,0
20241024,191600,158031700,45050,45050,45050,45050,0
20241024,191500,158031700,45050,45050,45050,45050,0
20241024,191400,158031700,45050,45050,45050,45050,0
20241024,191300,158031700,45050,45050,45050,45050,0
20241024,191200,158031700,45050,45050,45050,45050,0
20241024,191100,158031700,45050,45050,45050,45050,0
20241024,191000,158031700,45050,45050,45050,45050,0
20241024,190900,158031700,45050,45050,45050,45050,0
20241024,190800,158031700,45050,45050,45050,45050,0
20241024,190700,158031700,45050,45050,45050,45050,0
20241024,190600,158031700,45050,45050,45050,45050,0
20241024,190500,158031700,45050,45050,45050,45050,0
20241024,190400,158031700,45050,45050,45050,45050,0
20241024,190300,158031700,45050,45050,45050,45050,0
20241024,190200,158031700,45050,45050,45050,45050,0
20241024,190100,158031700,45050,45050,45050,45050,0
20241024,190000,158031700,45050,45050,45050,45050,0
20241024,185900,158031700,45050,45050,45050,45050,0
20241024,185800,158031700,45050,45050,45050,45050,0
20241024,185700,158031700,45050,45050,45050,45050,0
20241024,185600,158031700,45050,45050,45050,45050,0
20241024,185500,158031700,45050,45050,45050,45050,0
20241024,185400,158031700,45050,45050,45050,45050,0
20241024,185300,158031700,45050,45050,45050,45050,386
20241024,185200,158031700,45050,45050,45050,45050,0
20241024,185100,158031700,45050,45050,45050,45050,0
20241024,185000,158031700,45050,45050,45050,45050,0
20241024,184900,158031700,45050,45050,45050,45050,0
20241024,184800,158031700,45050,45050,45050,45050,0
20241024,184700,158031700,45050,45050,45050,45050,0
20241024,184600,158031700,45050,45050,45050,45050,0
20241024,184500,158031700,45050,45050,45050,45050,0
20241024,184400,158031700,45050,45050,45050,45050,0
20241024,184300,158031700,45050,45050,45050,45050,0
20241024,184200,158031700,45050,45050,45050,45050,0
20241024,184100,158031700,45050,45050,45050,45050,0
20241024,184000,158031700,45050,45050,45050,45050,0
20241024,183900,158031700,45050,45050,45050,45050,0
20241024,183800,158031700,45050,45050,45050,45050,0
20241024,183700,158031700,45050,45050,45050,45050,0
20241024,183600,158031700,45050,45050,45050,45050,0
20241024,183500,158031700,45050,45050,45050,45050,0
20241024,183400,158031700,45050,45050,45050,45050,0
20241024,183300,158031700,45050,45050,45050,45050,0
20241024,183200,158031700,45050,45050,45050,45050,0
20241024,183100,158031700,45050,45050,45050,45050,0
20241024,183000,158031700,45050,45050,45050,45050,0
20241024,182900,158031700,45050,45050,45050,45050,0
20241024,182800,158031700,45050,45050,45050,45050,0
20241024,182700,158031700,45050,45050,45050,45050,0
20241024,182600,158031700,45050,45050,45050,45050,0
20241024,182500,158031700,45050,45050,45050,45050,0
20241024,182400,158031700,45050,45050,45050,45050,0
20241024,182300,158031700,45050,45050,45050,45050,386
20241024,182200,158031700,45050,45050,45050,45050,0
20241024,182100,158031700,45050,45050,45050,45050,0
20241024,182000,158031700,45050,45050,45050,45050,0
20241024,181900,158031700,45050,45050,45050,45050,0
20241024,181800,158031700,45050,45050,45050,45050,0
20241024,181700,158031700,45050,45050,45050,45050,0
20241024,181600,158031700,45050,45050,45050,45050,0
20241024,181500,158031700,45050,45050,45050,45050,0
20241024,181400,158031700,45050,45050,45050,45050,0
20241024,181300,158031700,45050,45050,45050,45050,0
20241024,181200,158031700,45050,45050,45050,45050,0
20241024,181100,158031700,45050,45050,45050,45050,0
20241024,181000,158031700,45050,45050,45050,45050,0
20241024,180900,158031700,45050,45050,45050,45050,0
20241024,180800,158031700,45050,45050,45050,45050,0
20241024,180700,158031700,45050,45050,45050,45050,0
20241024,180600,158031700,45050,45050,45050,45050,0
20241024,180500,158031700,45050,45050,45050,45050,0
20241024,180400,158031700,45050,45050,45050,45050,0
20241024,180300,158031700,45050,45050,45050,45050,0
20241024,180200,158031700,45050,45050,45050,45050,0
20241024,180100,158031700,45050,45050,45050,45050,0
20241024,180000,158031700,45050,45050,45050,45050,0
20241024,175900,158031700,45050,45050,45050,45050,0
20241024,175800,158031700,45050,45050,45050,45050,0
20241024,175700,158031700,45050,45050,45050,45050,0
20241024,175600,158031700,45050,45050,45050,45050,0
20241024,175500,158031700,45050,45050,45050,45050,0
20241024,175400,158031700,45050,45050,45050,45050,0
20241024,175300,158031700,45050,45050,45050,45050,386
20241024,175200,158031700,45050,45050,45050,45050,0
20241024,175100,158031700,45050,45050,45050,45050,0
20241024,175000,158031700,45050,45050,45050,45050,0
20241024,174900,158031700,45050,45050,45050,45050,0
20241024,174800,158031700,45050,45050,45050,45050,0
20241024,174700,158031700,45050,45050,45050,45050,0
20241024,174600,158031700,45050,45050,45050,45050,0
20241024,174500,158031700,45050,45050,45050,45050,0
20241024,174400,158031700,45050,45050,45050,45050,0
20241024,174300,158031700,45050,45050,45050,45050,0
20241024,174200,158031700,45050,45050,45050,45050,0
20241024,174100,158031700,45050,45050,45050,45050,0
20241024,174000,158031700,45050,45050,45050,45050,0
20241024,173900,158031700,45050,45050,45050,45050,0
20241024,173800,158031700,45050,45050,45050,45050,0
20241024,173700,158031700,45050,45050,45050,45050,0
20241024,173600,158031700,45050,45050,45050,45050,0
20241024,173500,158031700,45050,45050,45050,45050,0
20241024,173400,158031700,45050,45050,45050,45050,0
20241024,173300,158031700,45050,45050,45050,45050,0
20241024,173200,158031700,45050,45050,45050,45050,0
20241024,173100,158031700,45050,45050,45050,45050,0
20241024,173000,158031700,45050,45050,45050,45050,0
20241024,172900,158031700,45050,45050,45050,45050,0
20241024,172800,158031700,45050,45050,45050,45050,0
20241024,172700,158031700,45050,45050,45050,45050,0
20241024,172600,158031700,45050,45050,45050,45050,0
20241024,172500,158031700,45050,45050,45050,45050,0
20241024,172400,158031700,45050,45050,45050,45050,0
20241024,172300,158031700,45050,45050,45050,45050,386
20241024,172200,158031700,45050,45050,45050,45050,0
20241024,172100,158031700,45050,45050,45050,45050,0
20241024,172000,158031700,45050,45050,45050,45050,0
20241024,171900,158031700,45050,45050,45050,45050,0
20241024,171800,158031700,45050,45050,45050,45050,0
20241024,171700,158031700,45050,45050,45050,45050,0
20241024,171600,158031700,45050,45050,45050,45050,0
20241024,171500,158031700,45050,45050,45050,45050,0
20241024,171400,158031700,45050,45050,45050,45050,0
20241024,171300,158031700,45050,45050,45050,45050,0
20241024,171200,158031700,45050,45050,45050,45050,0
20241024,171100,158031700,45050,45050,45050,45050,0
20241024,171000,158031700,45050,45050,45050,45050,0
20241024,170900,158031700,45050,45050,45050,45050,0
20241024,170800,158031700,45050,45050,45050,45050,0
20241024,170700,158031700,45050,45050,45050,45050,0
20241024,170600,158031700,45050,45050,45050,45050,0
20241024,170500,158031700,45050,45050,45050,45050,0
20241024,170400,158031700,45050,45050,45050,45050,0
20241024,170300,158031700,45050,45050,45050,45050,0
20241024,170200,158031700,45050,45050,45050,45050,0
20241024,170100,158031700,45050,45050,45050,45050,0
20241024,170000,158031700,45050,45050,45050,45050,0
20241024,165900,158031700,45050,45050,45050,45050,0
20241024,165800,158031700,45050,45050,45050,45050,0
20241024,165700,158031700,45050,45050,45050,45050,0
20241024,165600,158031700,45050,45050,45050,45050,0
20241024,165500,158031700,45050,45050,45050,45050,0
20241024,165400,158031700,45050,45050,45050,45050,0
20241024,165300,158031700,45050,45050,45050,45050,386
20241024,165200,158031700,45050,45050,45050,45050,0
20241024,165100,158031700,45050,45050,45050,45050,0
20241024,165000,158031700,45050,45050,45050,45050,0
20241024,164900,158031700,45050,45050,45050,45050,0
20241024,164800,158031700,45050,45050,45050,45050,0
20241024,164700,158031700,45050,45050,45050,45050,0
20241024,164600,158031700,45050,45050,45050,45050,0
20241024,164500,158031700,45050,45050,45050,45050,0
20241024,164400,158031700,45050,45050,45050,45050,0
20241024,164300,158031700,45050,45050,45050,45050,0
20241024,164200,158031700,45050,45050,45050,45050,0
20241024,164100,158031700,45050,45050,45050,45050,0
20241024,164000,158031700,45050,45050,45050,45050,0
20241024,163900,158031700,45050,45050,45050,45050,0
20241024,163800,158031700,45050,45050,45050,45050,0
20241024,163700,158031700,45050,45050,45050,45050,0
20241024,163600,158031700,45050,45050,45050,45050,0
20241024,163500,158031700,45050,45050,45050,45050,0
20241024,163400,158031700,45050,45050,45050,45050,0
20241024,163300,158031700,45050,45050,45050,45050,0
20241024,163200,158031700,45050,45050,45050,45050,0
20241024,163100,158031700,45050,45050,45050,45050,0
20241024,163000,158031700,45050,45050,45050,45050,0
20241024,162900,158031700,45050,45050,45050,45050,0
20241024,162800,158031700,45050,45050,45050,45050,0
20241024,162700,158031700,45050,45050,45050,45050,0
20241024,162600,158031700,45050,45050,45050,45050,0
20241024,162500,158031700,45050,45050,45050,45050,0
20241024,162400,158031700,45050,45050,45050,45050,0
20241024,162300,158031700,45050,45050,45050,45050,386
20241024,162200,158031700,45050,45050,45050,45050,0
20241024,162100,158031700,45050,45050,45050,45050,0
20241024,162000,158031700,45050,45050,45050,45050,0
20241024,161900,158031700,45050,45050,45050,45050,0
20241024,161800,158031700,45050,45050,45050,45050,0
20241024,161700,158031700,45050,45050,45050,45050,0
20241024,161600,158031700,45050,45050,45050,45050,0
20241024,161500,158031700,45050,45050,45050,45050,0
20241024,161400,158031700,45050,45050,45050,45050,0
20241024,161300,158031700,45050,45050,45050,45050,0
20241024,161200,158031700,45050,45050,45050,45050,0
20241024,161100,158031700,45050,45050,45050,45050,0
20241024,161000,158031700,45050,45050,45050,45050,0
20241024,160900,158031700,45050,45050,45050,45050,0
20241024,160800,158031700,45050,45050,45050,45050,0
20241024,160700,158031700,45050,45050,45050,45050,0
20241024,160600,158031700,45050,45050,45050,45050,0
20241024,160500,158031700,45050,45050,45050,45050,0
20241024,160400,158031700,45050,45050,45050,45050,0
20241024,160300,158031700,45050,45050,45050,45050,0
20241024,160200,158031700,45050,45050,45050,45050,0
20241024,160100,158031700,45050,45050,45050,45050,0
20241024,160000,158031700,45050,45050,45050,45050,0
20241024,155900,158031700,45050,45050,45050,45050,0
20241024,155800,158031700,45050,45050,45050,45050,0
20241024,155700,158031700,45050,45050,45050,45050,0
20241024,155600,158031700,45050,45050,45050,45050,0
20241024,155500,158031700,45050,45050,45050,45050,0
20241024,155400,158031700,45050,45050,45050,45050,0
20241024,155300,158031700,45050,45050,45050,45050,386
20241024,155200,158031700,45050,45050,45050,45050,0
20241024,155100,158031700,45050,45050,45050,45050,0
20241024,155000,158031700,45050,45050,45050,45050,0
20241024,154900,158031700,45050,45050,45050,45050,0
20241024,154800,158031700,45050,45050,45050,45050,0
20241024,154700,158031700,45050,45050,45050,45050,0
20241024,154600,158031700,45050,45050,45050,45050,0
20241024,154500,158031700,45050,45050,45050,45050,0
20241024,154400,158031700,45050,45050,45050,45050,0
20241024,154300,158031700,45050,45050,45050,45050,0
20241024,154200,158031700,45050,45050,45050,45050,0
20241024,154100,158031700,45050,45050,45050,45050,0
20241024,154000,158031700,45050,45050,45050,45050,0
20241024,153900,158031700,45050,45050,45050,45050,0
20241024,153800,158031700,45050,45050,45050,45050,0
20241024,153700,158031700,45050,45050,45050,45050,0
20241024,153600,158031700,45050,45050,45050,45050,0
20241024,153500,158031700,45050,45050,45050,45050,0
20241024,153400,158031700,45050,45050,45050,45050,0
20241024,153300,158031700,45050,45050,45050,45050,0
20241024,153200,158031700,45050,45050,45050,45050,0
20241024,153100,158031700,45050,45050,45050,45050,0
20241024,153000,158031700,45050,45050,45050,45050,386
20241024,152900,140642400,45050,45050,45050,45050,0
20241024,152800,140642400,45050,45050,45050,45050,0
20241024,152700,140642400,45050,45050,45050,45050,0
20241024,152600,140642400,45050,45050,45050,45050,0
20241024,152500,140642400,45050,45050,45050,45050,0
20241024,152400,140642400,45050,45050,45050,45050,0
20241024,152300,140642400,45050,45050,45050,45050,0
20241024,152200,140642400,45050,45050,45050,45050,0
20241024,152100,140642400,45050,45050,45050,45050,0
20241024,152000,140642400,45050,45050,45050,45050,0
20241024,151900,140642400,45050,45300,45450,45050,97
20241024,151800,136236150,45350,45300,45350,45300,41
20241024,151700,134378100,44800,45000,45200,44800,178
20241024,151600,126364450,45000,44850,45000,44850,73
20241024,151500,123081700,44800,44800,44800,44800,15
20241024,151400,122409700,44800,44950,44950,44800,49
20241024,151300,120213000,44900,44900,44900,44900,0
20241024,151200,120213000,44900,44900,44900,44900,0
20241024,151100,120213000,44900,44900,44900,44900,5
20241024,151000,119988500,44900,44900,44900,44900,26
20241024,150900,118821100,44900,44900,44900,44900,31
20241024,150800,117429200,44950,44950,44950,44950,0
20241024,150700,117429200,44950,44950,44950,44950,40
20241024,150600,115631200,44950,44950,44950,44950,15
20241024,150500,114956950,44950,44950,44950,44950,0
20241024,150400,114956950,44950,45000,45000,44950,3
20241024,150300,114822000,45100,45100,45100,45100,0
20241024,150200,114822000,45100,45100,45100,45100,0
20241024,150100,114822000,45100,45100,45100,45100,17
20241024,150000,114055300,45000,45000,45000,45000,0
20241024,145900,114055300,45000,45000,45000,45000,0
20241024,145800,114055300,45000,45000,45000,45000,0
20241024,145700,114055300,45000,45000,45000,45000,0
20241024,145600,114055300,45000,45100,45100,45000,38
20241024,145500,112342000,45100,45100,45100,45100,0
20241024,145400,112342000,45100,45200,45200,45000,526
20241024,145300,88640000,45200,45200,45200,45200,0
20241024,145200,88640000,45200,45200,45200,45200,25
20241024,145100,87510000,45400,45300,45400,45300,82
20241024,145000,83790250,45250,45250,45250,45250,0
20241024,144900,83790250,45250,45250,45250,45250,0
20241024,144800,83790250,45250,45250,45250,45250,0
20241024,144700,83790250,45250,45250,45250,45250,0
20241024,144600,83790250,45250,45250,45250,45250,0
20241024,144500,83790250,45250,45250,45250,45250,0
20241024,144400,83790250,45250,45250,45250,45250,0
20241024,144300,83790250,45250,45250,45250,45250,2
20241024,144200,83699750,45200,45200,45200,45200,0
20241024,144100,83699750,45200,45200,45200,45200,0
20241024,144000,83699750,45200,45200,45200,45200,0
20241024,143900,83699750,45200,45200,45200,45200,0
20241024,143800,83699750,45200,45200,45200,45200,0
20241024,143700,83699750,45200,45200,45200,45200,0
20241024,143600,83699750,45200,45200,45200,45200,0
20241024,143500,83699750,45200,45200,45200,45200,1
20241024,143400,83654550,45300,45300,45300,45300,0
20241024,143300,83654550,45300,45300,45300,45300,0
20241024,143200,83654550,45300,45300,45300,45300,0
20241024,143100,83654550,45300,45300,45300,45300,0
20241024,143000,83654550,45300,45300,45300,45300,0
20241024,142900,83654550,45300,45300,45300,45300,0
20241024,142800,83654550,45300,45300,45300,45300,0
20241024,142700,83654550,45300,45300,45300,45300,0
20241024,142600,83654550,45300,45300,45300,45300,0
20241024,142500,83654550,45300,45300,45300,45300,0
20241024,142400,83654550,45300,45300,45300,45300,0
20241024,142300,83654550,45300,45300,45300,45300,0
20241024,142200,83654550,45300,45300,45300,45300,0
20241024,142100,83654550,45300,45300,45300,45300,1
20241024,142000,83609250,45300,45300,45300,45300,0
20241024,141900,83609250,45300,45300,45300,45300,0
20241024,141800,83609250,45300,45300,45300,45300,0
20241024,141700,83609250,45300,45300,45300,45300,0
20241024,141600,83609250,45300,45250,45300,45250,2
20241024,141500,83518700,45150,45150,45150,45150,0
20241024,141400,83518700,45150,45150,45150,45150,0
20241024,141300,83518700,45150,45150,45150,45150,0
20241024,141200,83518700,45150,45150,45150,45150,0
20241024,141100,83518700,45150,45150,45150,45150,0
20241024,141000,83518700,45150,45150,45150,45150,0
20241024,140900,83518700,45150,45150,45150,45150,0
20241024,140800,83518700,45150,45150,45150,45150,0
20241024,140700,83518700,45150,45150,45150,45150,0
20241024,140600,83518700,45150,45150,45150,45150,0
20241024,140500,83518700,45150,45150,45150,45150,0
20241024,140400,83518700,45150,45150,45150,45150,0
20241024,140300,83518700,45150,45150,45150,45150,0
20241024,140200,83518700,45150,45150,45150,45150,0
20241024,140100,83518700,45150,45150,45150,45150,0
20241024,140000,83518700,45150,45150,45150,45150,20
20241024,135900,82615700,45350,45350,45350,45350,0
20241024,135800,82615700,45350,45350,45350,45350,0
20241024,135700,82615700,45350,45350,45350,45350,0
20241024,135600,82615700,45350,45350,45350,45350,0
20241024,135500,82615700,45350,45350,45350,45350,0
20241024,135400,82615700,45350,45200,45350,45200,3
20241024,135300,82479800,45250,45250,45250,45250,22
20241024,135200,81484300,45400,45400,45400,45400,0
20241024,135100,81484300,45400,45400,45400,45400,0
20241024,135000,81484300,45400,45400,45400,45400,0
20241024,134900,81484300,45400,45400,45400,45400,0
20241024,134800,81484300,45400,45400,45400,45400,0
20241024,134700,81484300,45400,45400,45400,45400,0
20241024,134600,81484300,45400,45400,45400,45400,0
20241024,134500,81484300,45400,45400,45400,45400,0
20241024,134400,81484300,45400,45400,45400,45400,0
20241024,134300,81484300,45400,45400,45400,45400,0
20241024,134200,81484300,45400,45400,45400,45400,0
20241024,134100,81484300,45400,45400,45400,45400,0
20241024,134000,81484300,45400,45400,45400,45400,0
20241024,133900,81484300,45400,45400,45400,45400,0
20241024,133800,81484300,45400,45400,45400,45400,0
20241024,133700,81484300,45400,45400,45400,45400,0
20241024,133600,81484300,45400,45400,45400,45400,0
20241024,133500,81484300,45400,45400,45400,45400,0
20241024,133400,81484300,45400,45400,45400,45400,0
20241024,133300,81484300,45400,45400,45400,45400,0
20241024,133200,81484300,45400,45400,45400,45400,1
20241024,133100,81438900,45350,45350,45350,45350,3
20241024,133000,81302850,45150,45150,45150,45150,0
20241024,132900,81302850,45150,45150,45150,45150,0
20241024,132800,81302850,45150,45150,45150,45150,0
20241024,132700,81302850,45150,45150,45150,45150,0
20241024,132600,81302850,45150,45150,45150,45150,0
20241024,132500,81302850,45150,45150,45150,45150,0
20241024,132400,81302850,45150,45150,45150,45150,0
20241024,132300,81302850,45150,45150,45150,45150,0
20241024,132200,81302850,45150,45150,45150,45150,0
20241024,132100,81302850,45150,45150,45150,45150,0
20241024,132000,81302850,45150,45150,45150,45150,0
20241024,131900,81302850,45150,45150,45150,45150,0
20241024,131800,81302850,45150,45150,45150,45150,0
20241024,131700,81302850,45150,45150,45150,45150,0
20241024,131600,81302850,45150,45150,45150,45150,0
20241024,131500,81302850,45150,45150,45150,45150,0
20241024,131400,81302850,45150,45150,45150,45150,0
20241024,131300,81302850,45150,45150,45150,45150,0
20241024,131200,81302850,45150,45150,45150,45150,0
20241024,131100,81302850,45150,45150,45150,45150,0
20241024,131000,81302850,45150,45150,45150,45150,0
20241024,130900,81302850,45150,45150,45150,45150,0
20241024,130800,81302850,45150,45150,45150,45150,0
20241024,130700,81302850,45150,45150,45150,45150,0
20241024,130600,81302850,45150,45150,45150,45150,0
20241024,130500,81302850,45150,45150,45150,45150,0
20241024,130400,81302850,45150,45150,45150,45150,0
20241024,130300,81302850,45150,45150,45150,45150,0
20241024,130200,81302850,45150,45150,45150,45150,0
20241024,130100,81302850,45150,45150,45150,45150,0
20241024,130000,81302850,45150,45150,45150,45150,0
20241024,125900,81302850,45150,45150,45150,45150,0
20241024,125800,81302850,45150,45200,45200,45150,30
20241024,125700,79948100,45450,45450,45450,45450,0
20241024,125600,79948100,45450,45450,45450,45450,0
20241024,125500,79948100,45450,45450,45450,45450,0
20241024,125400,79948100,45450,45450,45450,45450,0
20241024,125300,79948100,45450,45450,45450,45450,0
20241024,125200,79948100,45450,45450,45450,45450,0
20241024,125100,79948100,45450,45450,45450,45450,0
20241024,125000,79948100,45450,45450,45450,45450,0
20241024,124900,79948100,45450,45450,45450,45450,0
20241024,124800,79948100,45450,45450,45450,45450,0
20241024,124700,79948100,45450,45450,45450,45450,0
20241024,124600,79948100,45450,45450,45450,45450,0
20241024,124500,79948100,45450,45450,45450,45450,0
20241024,124400,79948100,45450,45450,45450,45450,0
20241024,124300,79948100,45450,45450,45450,45450,0
20241024,124200,79948100,45450,45450,45450,45450,0
20241024,124100,79948100,45450,45450,45450,45450,0
20241024,124000,79948100,45450,45450,45450,45450,0
20241024,123900,79948100,45450,45400,45450,45400,10
20241024,123800,79493700,45450,45450,45450,45450,0
20241024,123700,79493700,45450,45450,45450,45450,0
20241024,123600,79493700,45450,45450,45450,45450,0
20241024,123500,79493700,45450,45450,45450,45450,0
20241024,123400,79493700,45450,45450,45450,45450,0
20241024,123300,79493700,45450,45450,45450,45450,0
20241024,123200,79493700,45450,45450,45450,45450,0
20241024,123100,79493700,45450,45450,45450,45450,0
20241024,123000,79493700,45450,45450,45450,45450,0
20241024,122900,79493700,45450,45450,45450,45450,0
20241024,122800,79493700,45450,45450,45450,45450,0
20241024,122700,79493700,45450,45450,45450,45450,0
20241024,122600,79493700,45450,45450,45450,45450,0
20241024,122500,79493700,45450,45450,45450,45450,1
20241024,122400,79448250,45150,45150,45150,45150,0
20241024,122300,79448250,45150,45150,45150,45150,0
20241024,122200,79448250,45150,45150,45150,45150,0
20241024,122100,79448250,45150,45150,45150,45150,0
20241024,122000,79448250,45150,45300,45300,45150,11
20241024,121900,78951450,45300,45300,45300,45300,0
20241024,121800,78951450,45300,45300,45300,45300,0
20241024,121700,78951450,45300,45300,45300,45300,0
20241024,121600,78951450,45300,45300,45300,45300,0
20241024,121500,78951450,45300,45250,45300,45250,39
20241024,121400,77184850,45150,45150,45150,45150,0
20241024,121300,77184850,45150,45200,45200,45150,48
20241024,121200,75017500,45200,45200,45200,45200,0
20241024,121100,75017500,45200,45200,45200,45200,0
20241024,121000,75017500,45200,45200,45200,45200,1
20241024,120900,74972300,45300,45300,45300,45300,0
20241024,120800,74972300,45300,45300,45300,45300,0
20241024,120700,74972300,45300,45300,45300,45300,0
20241024,120600,74972300,45300,45300,45300,45300,8
20241024,120500,74609900,45300,45300,45300,45300,0
20241024,120400,74609900,45300,45300,45300,45300,0
20241024,120300,74609900,45300,45300,45300,45300,0
20241024,120200,74609900,45300,45300,45300,45300,0
20241024,120100,74609900,45300,45300,45300,45300,0
20241024,120000,74609900,45300,45300,45300,45300,0
20241024,115900,74609900,45300,45300,45300,45300,15
20241024,115800,73930400,45300,45400,45400,45300,19
20241024,115700,73068950,45400,45400,45400,45400,2
20241024,115600,72978150,45500,45500,45500,45500,0
20241024,115500,72978150,45500,45500,45500,45500,0
20241024,115400,72978150,45500,45500,45500,45500,0
20241024,115300,72978150,45500,45500,45500,45500,0
20241024,115200,72978150,45500,45500,45500,45500,0
20241024,115100,72978150,45500,45500,45500,45500,0
20241024,115000,72978150,45500,45500,45500,45500,0
20241024,114900,72978150,45500,45500,45500,45500,0
20241024,114800,72978150,45500,45500,45500,45500,0
20241024,114700,72978150,45500,45500,45500,45500,0
20241024,114600,72978150,45500,45500,45500,45500,0
20241024,114500,72978150,45500,45500,45500,45500,0
20241024,114400,72978150,45500,45500,45500,45500,0
20241024,114300,72978150,45500,45450,45500,45450,2
20241024,114200,72887200,45400,45400,45400,45400,0
20241024,114100,72887200,45400,45400,45400,45400,0
20241024,114000,72887200,45400,45400,45400,45400,0
20241024,113900,72887200,45400,45400,45400,45400,0
20241024,113800,72887200,45400,45400,45400,45400,0
20241024,113700,72887200,45400,45400,45400,45400,2
20241024,113600,72796400,45400,45400,45400,45400,18
20241024,113500,71979200,45400,45400,45400,45400,0
20241024,113400,71979200,45400,45400,45400,45400,0
20241024,113300,71979200,45400,45400,45400,45400,0
20241024,113200,71979200,45400,45400,45400,45400,0
20241024,113100,71979200,45400,45400,45400,45400,0
20241024,113000,71979200,45400,45400,45400,45400,0
20241024,112900,71979200,45400,45400,45400,45400,0
20241024,112800,71979200,45400,45400,45400,45400,0
20241024,112700,71979200,45400,45400,45400,45400,0
20241024,112600,71979200,45400,45400,45400,45400,0
20241024,112500,71979200,45400,45400,45400,45400,2
20241024,112400,71888400,45300,45300,45300,45300,0
20241024,112300,71888400,45300,45300,45300,45300,0
20241024,112200,71888400,45300,45300,45300,45300,0
20241024,112100,71888400,45300,45300,45300,45300,0
20241024,112000,71888400,45300,45300,45300,45300,1
20241024,111900,71843100,45450,45450,45450,45450,0
20241024,111800,71843100,45450,45450,45450,45450,0
20241024,111700,71843100,45450,45450,45450,45450,0
20241024,111600,71843100,45450,45450,45450,45450,1
20241024,111500,71797650,45300,45300,45300,45300,0
20241024,111400,71797650,45300,45300,45300,45300,0
20241024,111300,71797650,45300,45300,45300,45300,0
20241024,111200,71797650,45300,45300,45300,45300,0
20241024,111100,71797650,45300,45300,45300,45300,0
20241024,111000,71797650,45300,45300,45300,45300,0
20241024,110900,71797650,45300,45300,45300,45300,0
20241024,110800,71797650,45300,45400,45400,45300,35
20241024,110700,70208950,45700,45700,45700,45700,0
20241024,110600,70208950,45700,45700,45700,45700,0
20241024,110500,70208950,45700,45700,45700,45700,0
20241024,110400,70208950,45700,45700,45700,45700,0
20241024,110300,70208950,45700,45700,45700,45700,0
20241024,110200,70208950,45700,45700,45700,45700,0
20241024,110100,70208950,45700,45700,45700,45700,0
20241024,110000,70208950,45700,45700,45700,45700,0
20241024,105900,70208950,45700,45700,45700,45700,0
20241024,105800,70208950,45700,45700,45700,45700,0
20241024,105700,70208950,45700,45700,45700,45700,0
20241024,105600,70208950,45700,45700,45700,45700,0
20241024,105500,70208950,45700,45700,45700,45700,0
20241024,105400,70208950,45700,45700,45700,45700,0
20241024,105300,70208950,45700,45700,45700,45700,0
20241024,105200,70208950,45700,45700,45700,45700,0
20241024,105100,70208950,45700,45700,45700,45700,0
20241024,105000,70208950,45700,45700,45700,45700,0
20241024,104900,70208950,45700,45700,45700,45700,0
20241024,104800,70208950,45700,45700,45700,45700,0
20241024,104700,70208950,45700,45700,45700,45700,0
20241024,104600,70208950,45700,45700,45700,45700,0
20241024,104500,70208950,45700,45700,45700,45700,0
20241024,104400,70208950,45700,45700,45700,45700,0
20241024,104300,70208950,45700,45700,45700,45700,0
20241024,104200,70208950,45700,45700,45700,45700,0
20241024,104100,70208950,45700,45700,45700,45700,0
20241024,104000,70208950,45700,45700,45700,45700,0
20241024,103900,70208950,45700,45700,45700,45700,0
20241024,103800,70208950,45700,45700,45700,45700,0
20241024,103700,70208950,45700,45650,45700,45650,33
20241024,103600,68700900,45300,45300,45300,45300,0
20241024,103500,68700900,45300,45300,45300,45300,0
20241024,103400,68700900,45300,45300,45300,45300,0
20241024,103300,68700900,45300,45250,45300,45250,33
20241024,103200,67206050,45100,45100,45100,45100,0
20241024,103100,67206050,45100,45100,45100,45100,0
20241024,103000,67206050,45100,45100,45100,45100,0
20241024,102900,67206050,45100,45100,45100,45100,0
20241024,102800,67206050,45100,45100,45100,45100,0
20241024,102700,67206050,45100,45100,45100,45100,3
20241024,102600,67070750,45050,45050,45050,45050,19
20241024,102500,66214800,45000,45400,45400,45000,700
20241024,102400,34637050,45400,45400,45400,45400,5
20241024,102300,34410050,45300,45300,45300,45300,0
20241024,102200,34410050,45300,45300,45300,45300,0
20241024,102100,34410050,45300,45300,45300,45300,0
20241024,102000,34410050,45300,45300,45300,45300,0
20241024,101900,34410050,45300,45600,45600,45300,300
20241024,101800,20756400,45750,45750,45750,45750,0
20241024,101700,20756400,45750,45750,45750,45750,7
20241024,101600,20436150,45700,45700,45700,45700,2
20241024,101500,20344750,45900,45900,45900,45900,0
20241024,101400,20344750,45900,45900,45900,45900,0
20241024,101300,20344750,45900,45900,45900,45900,0
20241024,101200,20344750,45900,45900,45900,45900,0
20241024,101100,20344750,45900,45900,45900,45900,0
20241024,101000,20344750,45900,45900,45900,45900,0
20241024,100900,20344750,45900,45900,45900,45900,0
20241024,100800,20344750,45900,45900,45900,45900,0
20241024,100700,20344750,45900,45900,45900,45900,0
20241024,100600,20344750,45900,45900,45900,45900,0
20241024,100500,20344750,45900,45900,45900,45900,0
20241024,100400,20344750,45900,45900,45900,45900,0
20241024,100300,20344750,45900,45900,45900,45900,0
20241024,100200,20344750,45900,45900,45900,45900,0
20241024,100100,20344750,45900,45900,45900,45900,0
20241024,100000,20344750,45900,45900,45900,45900,0
20241024,095900,20344750,45900,45900,45900,45900,10
20241024,095800,19885750,45650,45650,45650,45650,50
20241024,095700,17603250,45650,45650,45650,45650,2
20241024,095600,17511950,45800,45700,45800,45700,6
20241024,095500,17237500,45650,45650,45650,45650,0
20241024,095400,17237500,45650,45650,45650,45650,1
20241024,095300,17191850,45600,45600,45600,45600,0
20241024,095200,17191850,45600,45600,45600,45600,0
20241024,095100,17191850,45600,45600,45600,45600,0
20241024,095000,17191850,45600,45600,45600,45600,0
20241024,094900,17191850,45600,45600,45600,45600,0
20241024,094800,17191850,45600,45600,45600,45600,0
20241024,094700,17191850,45600,45600,45600,45600,0
20241024,094600,17191850,45600,45600,45600,45600,0
20241024,094500,17191850,45600,45700,45700,45600,16
20241024,094400,16461150,45700,45700,45700,45700,1
20241024,094300,16415450,45850,45850,45850,45850,0
20241024,094200,16415450,45850,45850,45850,45850,0
20241024,094100,16415450,45850,45850,45850,45850,1
20241024,094000,16369600,45950,45950,45950,45950,0
20241024,093900,16369600,45950,45950,45950,45950,0
20241024,093800,16369600,45950,45950,45950,45950,1
20241024,093700,16323650,46100,46100,46100,46100,0
20241024,093600,16323650,46100,46100,46100,46100,0
20241024,093500,16323650,46100,46100,46100,46100,0
20241024,093400,16323650,46100,46100,46100,46100,0
20241024,093300,16323650,46100,46100,46100,46100,0
20241024,093200,16323650,46100,46100,46100,46100,0
20241024,093100,16323650,46100,46100,46100,46100,0
20241024,093000,16323650,46100,45850,46100,45850,10
20241024,092900,15864050,45550,45650,45650,45550,75
20241024,092800,12444400,45600,45600,45600,45600,0
20241024,092700,12444400,45600,45600,45600,45600,0
20241024,092600,12444400,45600,45650,45650,45600,20
20241024,092500,11531650,45750,45750,45750,45750,0
20241024,092400,11531650,45750,45750,45750,45750,0
20241024,092300,11531650,45750,45750,45750,45750,0
20241024,092200,11531650,45750,45750,45750,45750,0
20241024,092100,11531650,45750,45750,45750,45750,56
20241024,092000,8969650,45700,45700,45700,45700,0
20241024,091900,8969650,45700,45700,45700,45700,0
20241024,091800,8969650,45700,45700,45700,45700,1
20241024,091700,8923950,45750,45750,45750,45750,0
20241024,091600,8923950,45750,45750,45750,45750,0
20241024,091500,8923950,45750,45750,45750,45750,110
20241024,091400,3891450,45700,45700,45700,45700,1
20241024,091300,3845750,45750,45800,45800,45750,29
20241024,091200,2518800,45750,45750,45750,45750,0
20241024,091100,2518800,45750,45750,45750,45750,0
20241024,091000,2518800,45750,45750,45750,45750,0
20241024,090900,2518800,45750,45750,45750,45750,0
20241024,090800,2518800,45750,45750,45750,45750,0
20241024,090700,2518800,45750,45750,45750,45750,0
20241024,090600,2518800,45750,45750,45750,45750,0
20241024,090500,2518800,45750,45750,45750,45750,0
20241024,090400,2518800,45750,45750,45750,45750,0
20241024,090300,2518800,45750,45750,45750,45750,2
20241024,090200,2427300,45700,45700,45700,45700,0
20241024,090100,2427300,45700,45700,45700,45700,1
20241024,090000,2381600,45800,45800,45800,45800,52