KissMeData/089150/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200000,54607750,2190,2190,2190,2190,304
20241024,195900,54607750,2190,2190,2190,2190,0
20241024,195800,54607750,2190,2190,2190,2190,0
20241024,195700,54607750,2190,2190,2190,2190,0
20241024,195600,54607750,2190,2190,2190,2190,0
20241024,195500,54607750,2190,2190,2190,2190,0
20241024,195400,54607750,2190,2190,2190,2190,0
20241024,195300,54607750,2190,2190,2190,2190,0
20241024,195200,54607750,2190,2190,2190,2190,0
20241024,195100,54607750,2190,2190,2190,2190,0
20241024,195000,54607750,2190,2190,2190,2190,0
20241024,194900,54607750,2190,2190,2190,2190,0
20241024,194800,54607750,2190,2190,2190,2190,0
20241024,194700,54607750,2190,2190,2190,2190,0
20241024,194600,54607750,2190,2190,2190,2190,0
20241024,194500,54607750,2190,2190,2190,2190,0
20241024,194400,54607750,2190,2190,2190,2190,0
20241024,194300,54607750,2190,2190,2190,2190,0
20241024,194200,54607750,2190,2190,2190,2190,0
20241024,194100,54607750,2190,2190,2190,2190,0
20241024,194000,54607750,2190,2190,2190,2190,0
20241024,193900,54607750,2190,2190,2190,2190,0
20241024,193800,54607750,2190,2190,2190,2190,0
20241024,193700,54607750,2190,2190,2190,2190,0
20241024,193600,54607750,2190,2190,2190,2190,0
20241024,193500,54607750,2190,2190,2190,2190,0
20241024,193400,54607750,2190,2190,2190,2190,0
20241024,193300,54607750,2190,2190,2190,2190,0
20241024,193200,54607750,2190,2190,2190,2190,0
20241024,193100,54607750,2190,2190,2190,2190,0
20241024,193000,54607750,2190,2190,2190,2190,304
20241024,192900,54607750,2190,2190,2190,2190,0
20241024,192800,54607750,2190,2190,2190,2190,0
20241024,192700,54607750,2190,2190,2190,2190,0
20241024,192600,54607750,2190,2190,2190,2190,0
20241024,192500,54607750,2190,2190,2190,2190,0
20241024,192400,54607750,2190,2190,2190,2190,0
20241024,192300,54607750,2190,2190,2190,2190,0
20241024,192200,54607750,2190,2190,2190,2190,0
20241024,192100,54607750,2190,2190,2190,2190,0
20241024,192000,54607750,2190,2190,2190,2190,0
20241024,191900,54607750,2190,2190,2190,2190,0
20241024,191800,54607750,2190,2190,2190,2190,0
20241024,191700,54607750,2190,2190,2190,2190,0
20241024,191600,54607750,2190,2190,2190,2190,0
20241024,191500,54607750,2190,2190,2190,2190,0
20241024,191400,54607750,2190,2190,2190,2190,0
20241024,191300,54607750,2190,2190,2190,2190,0
20241024,191200,54607750,2190,2190,2190,2190,0
20241024,191100,54607750,2190,2190,2190,2190,0
20241024,191000,54607750,2190,2190,2190,2190,0
20241024,190900,54607750,2190,2190,2190,2190,0
20241024,190800,54607750,2190,2190,2190,2190,0
20241024,190700,54607750,2190,2190,2190,2190,0
20241024,190600,54607750,2190,2190,2190,2190,0
20241024,190500,54607750,2190,2190,2190,2190,0
20241024,190400,54607750,2190,2190,2190,2190,0
20241024,190300,54607750,2190,2190,2190,2190,0
20241024,190200,54607750,2190,2190,2190,2190,0
20241024,190100,54607750,2190,2190,2190,2190,0
20241024,190000,54607750,2190,2190,2190,2190,304
20241024,185900,54607750,2190,2190,2190,2190,0
20241024,185800,54607750,2190,2190,2190,2190,0
20241024,185700,54607750,2190,2190,2190,2190,0
20241024,185600,54607750,2190,2190,2190,2190,0
20241024,185500,54607750,2190,2190,2190,2190,0
20241024,185400,54607750,2190,2190,2190,2190,0
20241024,185300,54607750,2190,2190,2190,2190,0
20241024,185200,54607750,2190,2190,2190,2190,0
20241024,185100,54607750,2190,2190,2190,2190,0
20241024,185000,54607750,2190,2190,2190,2190,0
20241024,184900,54607750,2190,2190,2190,2190,0
20241024,184800,54607750,2190,2190,2190,2190,0
20241024,184700,54607750,2190,2190,2190,2190,0
20241024,184600,54607750,2190,2190,2190,2190,0
20241024,184500,54607750,2190,2190,2190,2190,0
20241024,184400,54607750,2190,2190,2190,2190,0
20241024,184300,54607750,2190,2190,2190,2190,0
20241024,184200,54607750,2190,2190,2190,2190,0
20241024,184100,54607750,2190,2190,2190,2190,0
20241024,184000,54607750,2190,2190,2190,2190,0
20241024,183900,54607750,2190,2190,2190,2190,0
20241024,183800,54607750,2190,2190,2190,2190,0
20241024,183700,54607750,2190,2190,2190,2190,0
20241024,183600,54607750,2190,2190,2190,2190,0
20241024,183500,54607750,2190,2190,2190,2190,0
20241024,183400,54607750,2190,2190,2190,2190,0
20241024,183300,54607750,2190,2190,2190,2190,0
20241024,183200,54607750,2190,2190,2190,2190,0
20241024,183100,54607750,2190,2190,2190,2190,0
20241024,183000,54607750,2190,2190,2190,2190,304
20241024,182900,54607750,2190,2190,2190,2190,0
20241024,182800,54607750,2190,2190,2190,2190,0
20241024,182700,54607750,2190,2190,2190,2190,0
20241024,182600,54607750,2190,2190,2190,2190,0
20241024,182500,54607750,2190,2190,2190,2190,0
20241024,182400,54607750,2190,2190,2190,2190,0
20241024,182300,54607750,2190,2190,2190,2190,0
20241024,182200,54607750,2190,2190,2190,2190,0
20241024,182100,54607750,2190,2190,2190,2190,0
20241024,182000,54607750,2190,2190,2190,2190,0
20241024,181900,54607750,2190,2190,2190,2190,0
20241024,181800,54607750,2190,2190,2190,2190,0
20241024,181700,54607750,2190,2190,2190,2190,0
20241024,181600,54607750,2190,2190,2190,2190,0
20241024,181500,54607750,2190,2190,2190,2190,0
20241024,181400,54607750,2190,2190,2190,2190,0
20241024,181300,54607750,2190,2190,2190,2190,0
20241024,181200,54607750,2190,2190,2190,2190,0
20241024,181100,54607750,2190,2190,2190,2190,0
20241024,181000,54607750,2190,2190,2190,2190,0
20241024,180900,54607750,2190,2190,2190,2190,0
20241024,180800,54607750,2190,2190,2190,2190,0
20241024,180700,54607750,2190,2190,2190,2190,0
20241024,180600,54607750,2190,2190,2190,2190,0
20241024,180500,54607750,2190,2190,2190,2190,0
20241024,180400,54607750,2190,2190,2190,2190,0
20241024,180300,54607750,2190,2190,2190,2190,0
20241024,180200,54607750,2190,2190,2190,2190,0
20241024,180100,54607750,2190,2190,2190,2190,0
20241024,180000,54607750,2190,2190,2190,2190,304
20241024,175900,54607750,2190,2190,2190,2190,0
20241024,175800,54607750,2190,2190,2190,2190,0
20241024,175700,54607750,2190,2190,2190,2190,0
20241024,175600,54607750,2190,2190,2190,2190,0
20241024,175500,54607750,2190,2190,2190,2190,0
20241024,175400,54607750,2190,2190,2190,2190,0
20241024,175300,54607750,2190,2190,2190,2190,0
20241024,175200,54607750,2190,2190,2190,2190,0
20241024,175100,54607750,2190,2190,2190,2190,0
20241024,175000,54607750,2190,2190,2190,2190,0
20241024,174900,54607750,2190,2190,2190,2190,0
20241024,174800,54607750,2190,2190,2190,2190,0
20241024,174700,54607750,2190,2190,2190,2190,0
20241024,174600,54607750,2190,2190,2190,2190,0
20241024,174500,54607750,2190,2190,2190,2190,0
20241024,174400,54607750,2190,2190,2190,2190,0
20241024,174300,54607750,2190,2190,2190,2190,0
20241024,174200,54607750,2190,2190,2190,2190,0
20241024,174100,54607750,2190,2190,2190,2190,0
20241024,174000,54607750,2190,2190,2190,2190,0
20241024,173900,54607750,2190,2190,2190,2190,0
20241024,173800,54607750,2190,2190,2190,2190,0
20241024,173700,54607750,2190,2190,2190,2190,0
20241024,173600,54607750,2190,2190,2190,2190,0
20241024,173500,54607750,2190,2190,2190,2190,0
20241024,173400,54607750,2190,2190,2190,2190,0
20241024,173300,54607750,2190,2190,2190,2190,0
20241024,173200,54607750,2190,2190,2190,2190,0
20241024,173100,54607750,2190,2190,2190,2190,0
20241024,173000,54607750,2190,2190,2190,2190,304
20241024,172900,54607750,2190,2190,2190,2190,0
20241024,172800,54607750,2190,2190,2190,2190,0
20241024,172700,54607750,2190,2190,2190,2190,0
20241024,172600,54607750,2190,2190,2190,2190,0
20241024,172500,54607750,2190,2190,2190,2190,0
20241024,172400,54607750,2190,2190,2190,2190,0
20241024,172300,54607750,2190,2190,2190,2190,0
20241024,172200,54607750,2190,2190,2190,2190,0
20241024,172100,54607750,2190,2190,2190,2190,0
20241024,172000,54607750,2190,2190,2190,2190,0
20241024,171900,54607750,2190,2190,2190,2190,0
20241024,171800,54607750,2190,2190,2190,2190,0
20241024,171700,54607750,2190,2190,2190,2190,0
20241024,171600,54607750,2190,2190,2190,2190,0
20241024,171500,54607750,2190,2190,2190,2190,0
20241024,171400,54607750,2190,2190,2190,2190,0
20241024,171300,54607750,2190,2190,2190,2190,0
20241024,171200,54607750,2190,2190,2190,2190,0
20241024,171100,54607750,2190,2190,2190,2190,0
20241024,171000,54607750,2190,2190,2190,2190,0
20241024,170900,54607750,2190,2190,2190,2190,0
20241024,170800,54607750,2190,2190,2190,2190,0
20241024,170700,54607750,2190,2190,2190,2190,0
20241024,170600,54607750,2190,2190,2190,2190,0
20241024,170500,54607750,2190,2190,2190,2190,0
20241024,170400,54607750,2190,2190,2190,2190,0
20241024,170300,54607750,2190,2190,2190,2190,0
20241024,170200,54607750,2190,2190,2190,2190,0
20241024,170100,54607750,2190,2190,2190,2190,0
20241024,170000,54607750,2190,2190,2190,2190,304
20241024,165900,54607750,2190,2190,2190,2190,0
20241024,165800,54607750,2190,2190,2190,2190,0
20241024,165700,54607750,2190,2190,2190,2190,0
20241024,165600,54607750,2190,2190,2190,2190,0
20241024,165500,54607750,2190,2190,2190,2190,0
20241024,165400,54607750,2190,2190,2190,2190,0
20241024,165300,54607750,2190,2190,2190,2190,0
20241024,165200,54607750,2190,2190,2190,2190,0
20241024,165100,54607750,2190,2190,2190,2190,0
20241024,165000,54607750,2190,2190,2190,2190,0
20241024,164900,54607750,2190,2190,2190,2190,0
20241024,164800,54607750,2190,2190,2190,2190,0
20241024,164700,54607750,2190,2190,2190,2190,0
20241024,164600,54607750,2190,2190,2190,2190,0
20241024,164500,54607750,2190,2190,2190,2190,0
20241024,164400,54607750,2190,2190,2190,2190,0
20241024,164300,54607750,2190,2190,2190,2190,0
20241024,164200,54607750,2190,2190,2190,2190,0
20241024,164100,54607750,2190,2190,2190,2190,0
20241024,164000,54607750,2190,2190,2190,2190,0
20241024,163900,54607750,2190,2190,2190,2190,0
20241024,163800,54607750,2190,2190,2190,2190,0
20241024,163700,54607750,2190,2190,2190,2190,0
20241024,163600,54607750,2190,2190,2190,2190,0
20241024,163500,54607750,2190,2190,2190,2190,0
20241024,163400,54607750,2190,2190,2190,2190,0
20241024,163300,54607750,2190,2190,2190,2190,0
20241024,163200,54607750,2190,2190,2190,2190,0
20241024,163100,54607750,2190,2190,2190,2190,0
20241024,163000,54607750,2190,2190,2190,2190,304
20241024,162900,54607750,2190,2190,2190,2190,0
20241024,162800,54607750,2190,2190,2190,2190,0
20241024,162700,54607750,2190,2190,2190,2190,0
20241024,162600,54607750,2190,2190,2190,2190,0
20241024,162500,54607750,2190,2190,2190,2190,0
20241024,162400,54607750,2190,2190,2190,2190,0
20241024,162300,54607750,2190,2190,2190,2190,0
20241024,162200,54607750,2190,2190,2190,2190,0
20241024,162100,54607750,2190,2190,2190,2190,0
20241024,162000,54607750,2190,2190,2190,2190,0
20241024,161900,54607750,2190,2190,2190,2190,0
20241024,161800,54607750,2190,2190,2190,2190,0
20241024,161700,54607750,2190,2190,2190,2190,0
20241024,161600,54607750,2190,2190,2190,2190,0
20241024,161500,54607750,2190,2190,2190,2190,0
20241024,161400,54607750,2190,2190,2190,2190,0
20241024,161300,54607750,2190,2190,2190,2190,0
20241024,161200,54607750,2190,2190,2190,2190,0
20241024,161100,54607750,2190,2190,2190,2190,0
20241024,161000,54607750,2190,2190,2190,2190,0
20241024,160900,54607750,2190,2190,2190,2190,0
20241024,160800,54607750,2190,2190,2190,2190,0
20241024,160700,54607750,2190,2190,2190,2190,0
20241024,160600,54607750,2190,2190,2190,2190,0
20241024,160500,54607750,2190,2190,2190,2190,0
20241024,160400,54607750,2190,2190,2190,2190,0
20241024,160300,54607750,2190,2190,2190,2190,0
20241024,160200,54607750,2190,2190,2190,2190,0
20241024,160100,54607750,2190,2190,2190,2190,0
20241024,160000,54607750,2190,2190,2190,2190,304
20241024,155900,54607750,2190,2190,2190,2190,0
20241024,155800,54607750,2190,2190,2190,2190,0
20241024,155700,54607750,2190,2190,2190,2190,0
20241024,155600,54607750,2190,2190,2190,2190,0
20241024,155500,54607750,2190,2190,2190,2190,0
20241024,155400,54607750,2190,2190,2190,2190,0
20241024,155300,54607750,2190,2190,2190,2190,0
20241024,155200,54607750,2190,2190,2190,2190,0
20241024,155100,54607750,2190,2190,2190,2190,0
20241024,155000,54607750,2190,2190,2190,2190,0
20241024,154900,54607750,2190,2190,2190,2190,0
20241024,154800,54607750,2190,2190,2190,2190,0
20241024,154700,54607750,2190,2190,2190,2190,0
20241024,154600,54607750,2190,2190,2190,2190,0
20241024,154500,54607750,2190,2190,2190,2190,0
20241024,154400,54607750,2190,2190,2190,2190,0
20241024,154300,54607750,2190,2190,2190,2190,0
20241024,154200,54607750,2190,2190,2190,2190,0
20241024,154100,54607750,2190,2190,2190,2190,0
20241024,154000,54607750,2190,2190,2190,2190,0
20241024,153900,54607750,2190,2190,2190,2190,0
20241024,153800,54607750,2190,2190,2190,2190,0
20241024,153700,54607750,2190,2190,2190,2190,0
20241024,153600,54607750,2190,2190,2190,2190,0
20241024,153500,54607750,2190,2190,2190,2190,0
20241024,153400,54607750,2190,2190,2190,2190,0
20241024,153300,54607750,2190,2190,2190,2190,0
20241024,153200,54607750,2190,2190,2190,2190,0
20241024,153100,54607750,2190,2190,2190,2190,0
20241024,153000,54607750,2190,2190,2190,2190,608
20241024,152900,53941990,2185,2185,2185,2185,0
20241024,152800,53941990,2185,2185,2185,2185,0
20241024,152700,53941990,2185,2185,2185,2185,0
20241024,152600,53941990,2185,2185,2185,2185,0
20241024,152500,53941990,2185,2185,2185,2185,0
20241024,152400,53941990,2185,2185,2185,2185,0
20241024,152300,53941990,2185,2185,2185,2185,0
20241024,152200,53941990,2185,2185,2185,2185,0
20241024,152100,53941990,2185,2185,2185,2185,0
20241024,152000,53941990,2185,2185,2185,2185,0
20241024,151900,53941990,2185,2185,2185,2185,103
20241024,151800,53716935,2185,2185,2185,2185,13
20241024,151700,53688530,2180,2180,2180,2180,0
20241024,151600,53688530,2180,2180,2180,2180,0
20241024,151500,53688530,2180,2180,2180,2180,0
20241024,151400,53688530,2180,2180,2180,2180,0
20241024,151300,53688530,2180,2180,2180,2180,0
20241024,151200,53688530,2180,2180,2180,2180,0
20241024,151100,53688530,2180,2180,2180,2180,0
20241024,151000,53688530,2180,2180,2180,2180,0
20241024,150900,53688530,2180,2180,2180,2180,631
20241024,150800,52312950,2185,2185,2185,2185,7
20241024,150700,52297655,2180,2180,2180,2180,0
20241024,150600,52297655,2180,2180,2180,2180,0
20241024,150500,52297655,2180,2180,2180,2180,0
20241024,150400,52297655,2180,2180,2180,2180,0
20241024,150300,52297655,2180,2180,2180,2180,0
20241024,150200,52297655,2180,2185,2185,2180,592
20241024,150100,51005945,2190,2190,2190,2190,0
20241024,150000,51005945,2190,2190,2190,2190,0
20241024,145900,51005945,2190,2190,2190,2190,0
20241024,145800,51005945,2190,2190,2190,2190,0
20241024,145700,51005945,2190,2190,2190,2190,0
20241024,145600,51005945,2190,2195,2195,2190,546
20241024,145500,49809605,2200,2200,2200,2200,0
20241024,145400,49809605,2200,2200,2200,2200,0
20241024,145300,49809605,2200,2200,2200,2200,0
20241024,145200,49809605,2200,2200,2200,2200,0
20241024,145100,49809605,2200,2200,2200,2200,0
20241024,145000,49809605,2200,2200,2200,2200,0
20241024,144900,49809605,2200,2200,2200,2200,0
20241024,144800,49809605,2200,2200,2200,2200,0
20241024,144700,49809605,2200,2200,2200,2200,0
20241024,144600,49809605,2200,2200,2200,2200,0
20241024,144500,49809605,2200,2200,2200,2200,0
20241024,144400,49809605,2200,2200,2200,2200,0
20241024,144300,49809605,2200,2200,2200,2200,0
20241024,144200,49809605,2200,2200,2200,2200,0
20241024,144100,49809605,2200,2200,2200,2200,0
20241024,144000,49809605,2200,2200,2200,2200,0
20241024,143900,49809605,2200,2200,2200,2200,1
20241024,143800,49807405,2195,2195,2195,2195,1
20241024,143700,49805210,2195,2195,2195,2195,0
20241024,143600,49805210,2195,2195,2195,2195,0
20241024,143500,49805210,2195,2195,2195,2195,0
20241024,143400,49805210,2195,2195,2195,2195,0
20241024,143300,49805210,2195,2195,2195,2195,0
20241024,143200,49805210,2195,2195,2195,2195,0
20241024,143100,49805210,2195,2195,2195,2195,0
20241024,143000,49805210,2195,2195,2195,2195,0
20241024,142900,49805210,2195,2195,2195,2195,0
20241024,142800,49805210,2195,2195,2195,2195,0
20241024,142700,49805210,2195,2195,2195,2195,20
20241024,142600,49761310,2195,2195,2195,2195,0
20241024,142500,49761310,2195,2195,2195,2195,0
20241024,142400,49761310,2195,2195,2195,2195,0
20241024,142300,49761310,2195,2195,2195,2195,0
20241024,142200,49761310,2195,2195,2195,2195,0
20241024,142100,49761310,2195,2195,2195,2195,0
20241024,142000,49761310,2195,2195,2195,2195,0
20241024,141900,49761310,2195,2195,2195,2195,0
20241024,141800,49761310,2195,2195,2195,2195,10
20241024,141700,49739360,2200,2200,2200,2200,0
20241024,141600,49739360,2200,2200,2200,2200,0
20241024,141500,49739360,2200,2200,2200,2200,0
20241024,141400,49739360,2200,2200,2200,2200,0
20241024,141300,49739360,2200,2200,2200,2200,0
20241024,141200,49739360,2200,2200,2200,2200,0
20241024,141100,49739360,2200,2200,2200,2200,0
20241024,141000,49739360,2200,2200,2200,2200,0
20241024,140900,49739360,2200,2200,2200,2200,0
20241024,140800,49739360,2200,2200,2200,2200,0
20241024,140700,49739360,2200,2200,2200,2200,0
20241024,140600,49739360,2200,2200,2200,2200,0
20241024,140500,49739360,2200,2200,2200,2200,0
20241024,140400,49739360,2200,2200,2200,2200,0
20241024,140300,49739360,2200,2200,2200,2200,50
20241024,140200,49629360,2200,2200,2200,2200,0
20241024,140100,49629360,2200,2200,2200,2200,0
20241024,140000,49629360,2200,2200,2200,2200,0
20241024,135900,49629360,2200,2200,2200,2200,0
20241024,135800,49629360,2200,2200,2200,2200,0
20241024,135700,49629360,2200,2200,2200,2200,0
20241024,135600,49629360,2200,2200,2200,2200,0
20241024,135500,49629360,2200,2200,2200,2200,0
20241024,135400,49629360,2200,2200,2200,2200,3
20241024,135300,49622760,2195,2195,2195,2195,0
20241024,135200,49622760,2195,2195,2195,2195,0
20241024,135100,49622760,2195,2195,2195,2195,0
20241024,135000,49622760,2195,2195,2195,2195,0
20241024,134900,49622760,2195,2195,2195,2195,0
20241024,134800,49622760,2195,2195,2195,2195,0
20241024,134700,49622760,2195,2195,2195,2195,0
20241024,134600,49622760,2195,2195,2195,2195,0
20241024,134500,49622760,2195,2195,2195,2195,0
20241024,134400,49622760,2195,2195,2195,2195,0
20241024,134300,49622760,2195,2195,2195,2195,0
20241024,134200,49622760,2195,2195,2195,2195,0
20241024,134100,49622760,2195,2195,2195,2195,0
20241024,134000,49622760,2195,2195,2195,2195,0
20241024,133900,49622760,2195,2195,2195,2195,0
20241024,133800,49622760,2195,2200,2200,2195,100
20241024,133700,49403205,2200,2200,2200,2200,0
20241024,133600,49403205,2200,2200,2200,2200,0
20241024,133500,49403205,2200,2200,2200,2200,0
20241024,133400,49403205,2200,2200,2200,2200,0
20241024,133300,49403205,2200,2200,2200,2200,0
20241024,133200,49403205,2200,2200,2200,2200,0
20241024,133100,49403205,2200,2200,2200,2200,0
20241024,133000,49403205,2200,2200,2200,2200,0
20241024,132900,49403205,2200,2200,2200,2200,0
20241024,132800,49403205,2200,2200,2200,2200,0
20241024,132700,49403205,2200,2200,2200,2200,0
20241024,132600,49403205,2200,2200,2200,2200,0
20241024,132500,49403205,2200,2200,2200,2200,0
20241024,132400,49403205,2200,2200,2200,2200,0
20241024,132300,49403205,2200,2200,2200,2200,329
20241024,132200,48679405,2205,2205,2205,2205,0
20241024,132100,48679405,2205,2205,2205,2205,0
20241024,132000,48679405,2205,2205,2205,2205,0
20241024,131900,48679405,2205,2205,2205,2205,1
20241024,131800,48677200,2205,2205,2205,2205,0
20241024,131700,48677200,2205,2205,2205,2205,0
20241024,131600,48677200,2205,2205,2205,2205,0
20241024,131500,48677200,2205,2205,2205,2205,0
20241024,131400,48677200,2205,2205,2205,2205,1
20241024,131300,48674995,2205,2205,2205,2205,0
20241024,131200,48674995,2205,2205,2205,2205,0
20241024,131100,48674995,2205,2205,2205,2205,102
20241024,131000,48450085,2210,2210,2210,2210,16
20241024,130900,48414725,2210,2210,2210,2210,26
20241024,130800,48357265,2210,2210,2210,2210,0
20241024,130700,48357265,2210,2210,2210,2210,0
20241024,130600,48357265,2210,2210,2210,2210,0
20241024,130500,48357265,2210,2210,2210,2210,0
20241024,130400,48357265,2210,2210,2210,2210,0
20241024,130300,48357265,2210,2210,2210,2210,0
20241024,130200,48357265,2210,2210,2210,2210,0
20241024,130100,48357265,2210,2210,2210,2210,0
20241024,130000,48357265,2210,2210,2210,2210,0
20241024,125900,48357265,2210,2210,2210,2210,0
20241024,125800,48357265,2210,2210,2210,2210,0
20241024,125700,48357265,2210,2210,2210,2210,0
20241024,125600,48357265,2210,2210,2210,2210,0
20241024,125500,48357265,2210,2210,2210,2210,0
20241024,125400,48357265,2210,2210,2210,2210,0
20241024,125300,48357265,2210,2210,2210,2210,0
20241024,125200,48357265,2210,2210,2210,2210,0
20241024,125100,48357265,2210,2210,2210,2210,0
20241024,125000,48357265,2210,2210,2210,2210,0
20241024,124900,48357265,2210,2210,2210,2210,0
20241024,124800,48357265,2210,2210,2210,2210,0
20241024,124700,48357265,2210,2210,2210,2210,0
20241024,124600,48357265,2210,2210,2210,2210,0
20241024,124500,48357265,2210,2210,2210,2210,0
20241024,124400,48357265,2210,2210,2210,2210,0
20241024,124300,48357265,2210,2210,2210,2210,0
20241024,124200,48357265,2210,2210,2210,2210,0
20241024,124100,48357265,2210,2210,2210,2210,0
20241024,124000,48357265,2210,2210,2210,2210,200
20241024,123900,47915265,2210,2210,2210,2210,0
20241024,123800,47915265,2210,2210,2210,2210,0
20241024,123700,47915265,2210,2210,2210,2210,0
20241024,123600,47915265,2210,2210,2210,2210,0
20241024,123500,47915265,2210,2210,2210,2210,0
20241024,123400,47915265,2210,2210,2210,2210,0
20241024,123300,47915265,2210,2210,2210,2210,0
20241024,123200,47915265,2210,2210,2210,2210,0
20241024,123100,47915265,2210,2210,2210,2210,0
20241024,123000,47915265,2210,2210,2210,2210,0
20241024,122900,47915265,2210,2210,2210,2210,0
20241024,122800,47915265,2210,2210,2210,2210,0
20241024,122700,47915265,2210,2210,2210,2210,0
20241024,122600,47915265,2210,2210,2210,2210,0
20241024,122500,47915265,2210,2210,2210,2210,0
20241024,122400,47915265,2210,2210,2210,2210,2
20241024,122300,47910845,2210,2210,2210,2210,0
20241024,122200,47910845,2210,2210,2210,2210,0
20241024,122100,47910845,2210,2210,2210,2210,0
20241024,122000,47910845,2210,2210,2210,2210,0
20241024,121900,47910845,2210,2210,2210,2210,0
20241024,121800,47910845,2210,2210,2210,2210,0
20241024,121700,47910845,2210,2210,2210,2210,0
20241024,121600,47910845,2210,2210,2210,2210,0
20241024,121500,47910845,2210,2210,2210,2210,0
20241024,121400,47910845,2210,2195,2210,2195,22
20241024,121300,47862370,2190,2190,2190,2190,63
20241024,121200,47724400,2190,2190,2190,2180,213
20241024,121100,47259615,2195,2195,2195,2195,0
20241024,121000,47259615,2195,2195,2195,2195,0
20241024,120900,47259615,2195,2195,2195,2195,0
20241024,120800,47259615,2195,2195,2195,2195,0
20241024,120700,47259615,2195,2195,2195,2195,616
20241024,120600,45907495,2200,2205,2205,2200,248
20241024,120500,45361310,2205,2205,2205,2205,0
20241024,120400,45361310,2205,2205,2205,2205,0
20241024,120300,45361310,2205,2205,2205,2205,0
20241024,120200,45361310,2205,2205,2205,2205,0
20241024,120100,45361310,2205,2205,2205,2205,0
20241024,120000,45361310,2205,2205,2205,2205,0
20241024,115900,45361310,2205,2205,2205,2205,0
20241024,115800,45361310,2205,2205,2205,2205,0
20241024,115700,45361310,2205,2205,2205,2205,0
20241024,115600,45361310,2205,2205,2205,2205,0
20241024,115500,45361310,2205,2205,2205,2205,5
20241024,115400,45350285,2210,2210,2210,2210,0
20241024,115300,45350285,2210,2210,2210,2210,0
20241024,115200,45350285,2210,2210,2210,2210,0
20241024,115100,45350285,2210,2210,2210,2210,0
20241024,115000,45350285,2210,2210,2210,2210,15
20241024,114900,45317135,2210,2210,2210,2210,0
20241024,114800,45317135,2210,2210,2210,2210,0
20241024,114700,45317135,2210,2210,2210,2210,0
20241024,114600,45317135,2210,2210,2210,2210,0
20241024,114500,45317135,2210,2210,2210,2210,0
20241024,114400,45317135,2210,2210,2210,2210,0
20241024,114300,45317135,2210,2210,2210,2210,0
20241024,114200,45317135,2210,2210,2210,2210,0
20241024,114100,45317135,2210,2210,2210,2210,0
20241024,114000,45317135,2210,2210,2210,2210,122
20241024,113900,45047515,2215,2215,2215,2215,0
20241024,113800,45047515,2215,2215,2215,2215,0
20241024,113700,45047515,2215,2215,2215,2215,0
20241024,113600,45047515,2215,2215,2215,2215,0
20241024,113500,45047515,2215,2210,2215,2210,5
20241024,113400,45036460,2215,2215,2215,2215,0
20241024,113300,45036460,2215,2215,2215,2215,0
20241024,113200,45036460,2215,2215,2215,2215,0
20241024,113100,45036460,2215,2215,2215,2215,0
20241024,113000,45036460,2215,2215,2215,2215,0
20241024,112900,45036460,2215,2215,2215,2215,0
20241024,112800,45036460,2215,2215,2215,2215,0
20241024,112700,45036460,2215,2215,2215,2215,2
20241024,112600,45032030,2215,2215,2215,2215,0
20241024,112500,45032030,2215,2215,2215,2215,0
20241024,112400,45032030,2215,2215,2215,2215,0
20241024,112300,45032030,2215,2215,2215,2215,6
20241024,112200,45018740,2215,2215,2215,2215,0
20241024,112100,45018740,2215,2215,2215,2215,0
20241024,112000,45018740,2215,2215,2215,2215,233
20241024,111900,44502645,2215,2215,2215,2215,0
20241024,111800,44502645,2215,2215,2215,2215,0
20241024,111700,44502645,2215,2215,2215,2215,0
20241024,111600,44502645,2215,2215,2215,2215,0
20241024,111500,44502645,2215,2215,2215,2215,0
20241024,111400,44502645,2215,2215,2215,2215,0
20241024,111300,44502645,2215,2215,2215,2215,0
20241024,111200,44502645,2215,2225,2225,2215,532
20241024,111100,43321710,2230,2230,2230,2230,0
20241024,111000,43321710,2230,2230,2230,2230,0
20241024,110900,43321710,2230,2230,2230,2230,0
20241024,110800,43321710,2230,2230,2230,2230,0
20241024,110700,43321710,2230,2230,2230,2230,0
20241024,110600,43321710,2230,2230,2230,2230,0
20241024,110500,43321710,2230,2225,2230,2225,3
20241024,110400,43315030,2225,2225,2225,2225,1
20241024,110300,43312805,2215,2215,2215,2215,0
20241024,110200,43312805,2215,2215,2215,2215,0
20241024,110100,43312805,2215,2215,2215,2215,0
20241024,110000,43312805,2215,2215,2215,2215,0
20241024,105900,43312805,2215,2215,2215,2215,0
20241024,105800,43312805,2215,2225,2225,2215,25
20241024,105700,43257200,2225,2225,2225,2225,0
20241024,105600,43257200,2225,2225,2225,2225,0
20241024,105500,43257200,2225,2225,2225,2225,0
20241024,105400,43257200,2225,2225,2225,2225,0
20241024,105300,43257200,2225,2225,2225,2225,0
20241024,105200,43257200,2225,2225,2225,2225,0
20241024,105100,43257200,2225,2225,2225,2225,0
20241024,105000,43257200,2225,2225,2225,2225,0
20241024,104900,43257200,2225,2225,2225,2225,0
20241024,104800,43257200,2225,2225,2225,2225,0
20241024,104700,43257200,2225,2225,2225,2225,0
20241024,104600,43257200,2225,2220,2225,2220,3
20241024,104500,43250530,2215,2215,2215,2215,0
20241024,104400,43250530,2215,2215,2215,2215,0
20241024,104300,43250530,2215,2215,2215,2215,0
20241024,104200,43250530,2215,2215,2215,2215,0
20241024,104100,43250530,2215,2215,2215,2215,1
20241024,104000,43248315,2210,2210,2210,2210,0
20241024,103900,43248315,2210,2210,2210,2210,0
20241024,103800,43248315,2210,2205,2210,2205,8
20241024,103700,43230645,2200,2200,2200,2200,0
20241024,103600,43230645,2200,2200,2200,2200,0
20241024,103500,43230645,2200,2200,2200,2200,0
20241024,103400,43230645,2200,2200,2200,2200,1
20241024,103300,43228445,2200,2200,2200,2200,0
20241024,103200,43228445,2200,2200,2200,2200,0
20241024,103100,43228445,2200,2200,2200,2200,0
20241024,103000,43228445,2200,2200,2200,2200,37
20241024,102900,43147045,2205,2205,2205,2205,0
20241024,102800,43147045,2205,2205,2205,2205,0
20241024,102700,43147045,2205,2205,2205,2205,0
20241024,102600,43147045,2205,2205,2205,2205,0
20241024,102500,43147045,2205,2205,2205,2205,4
20241024,102400,43138225,2205,2205,2205,2205,0
20241024,102300,43138225,2205,2205,2205,2205,4
20241024,102200,43129405,2205,2205,2205,2205,0
20241024,102100,43129405,2205,2205,2205,2205,0
20241024,102000,43129405,2205,2205,2205,2205,9
20241024,101900,43109560,2200,2200,2200,2200,100
20241024,101800,42889560,2185,2200,2200,2185,3764
20241024,101700,34645970,2200,2200,2200,2200,0
20241024,101600,34645970,2200,2200,2200,2200,0
20241024,101500,34645970,2200,2200,2200,2200,0
20241024,101400,34645970,2200,2200,2200,2200,317
20241024,101300,33948570,2200,2200,2200,2200,0
20241024,101200,33948570,2200,2200,2200,2200,70
20241024,101100,33794570,2205,2205,2205,2205,0
20241024,101000,33794570,2205,2205,2205,2205,0
20241024,100900,33794570,2205,2205,2205,2205,0
20241024,100800,33794570,2205,2205,2205,2205,0
20241024,100700,33794570,2205,2205,2205,2205,0
20241024,100600,33794570,2205,2205,2205,2205,0
20241024,100500,33794570,2205,2205,2205,2205,0
20241024,100400,33794570,2205,2205,2205,2205,0
20241024,100300,33794570,2205,2205,2205,2205,1
20241024,100200,33792365,2200,2200,2200,2200,0
20241024,100100,33792365,2200,2200,2200,2200,1
20241024,100000,33790165,2200,2200,2200,2200,0
20241024,095900,33790165,2200,2200,2200,2200,0
20241024,095800,33790165,2200,2200,2200,2200,0
20241024,095700,33790165,2200,2215,2215,2200,2233
20241024,095600,28862140,2225,2225,2225,2225,0
20241024,095500,28862140,2225,2225,2225,2225,0
20241024,095400,28862140,2225,2225,2225,2225,0
20241024,095300,28862140,2225,2225,2225,2225,0
20241024,095200,28862140,2225,2225,2225,2225,0
20241024,095100,28862140,2225,2225,2225,2225,0
20241024,095000,28862140,2225,2225,2225,2225,0
20241024,094900,28862140,2225,2225,2225,2225,3
20241024,094800,28855465,2220,2220,2220,2220,0
20241024,094700,28855465,2220,2220,2220,2220,0
20241024,094600,28855465,2220,2220,2220,2220,0
20241024,094500,28855465,2220,2220,2220,2220,6
20241024,094400,28842145,2220,2220,2220,2220,0
20241024,094300,28842145,2220,2220,2220,2220,0
20241024,094200,28842145,2220,2220,2220,2220,0
20241024,094100,28842145,2220,2220,2220,2220,2
20241024,094000,28837705,2220,2220,2220,2220,0
20241024,093900,28837705,2220,2220,2220,2220,0
20241024,093800,28837705,2220,2220,2220,2220,0
20241024,093700,28837705,2220,2215,2220,2215,645
20241024,093600,27406135,2210,2210,2210,2210,0
20241024,093500,27406135,2210,2210,2210,2210,0
20241024,093400,27406135,2210,2210,2210,2210,936
20241024,093300,25337575,2190,2205,2210,2190,1199
20241024,093200,22696025,2205,2205,2205,2205,1001
20241024,093100,20488820,2200,2200,2200,2200,2043
20241024,093000,15994220,2200,2200,2200,2200,0
20241024,092900,15994220,2200,2200,2200,2200,103
20241024,092800,15767620,2200,2200,2200,2200,5
20241024,092700,15756620,2195,2195,2195,2195,0
20241024,092600,15756620,2195,2195,2195,2195,0
20241024,092500,15756620,2195,2195,2195,2195,12
20241024,092400,15730280,2175,2175,2175,2175,0
20241024,092300,15730280,2175,2175,2175,2175,0
20241024,092200,15730280,2175,2225,2225,2170,4543
20241024,092100,5781955,2215,2215,2215,2215,0
20241024,092000,5781955,2215,2215,2215,2215,0
20241024,091900,5781955,2215,2215,2215,2215,0
20241024,091800,5781955,2215,2215,2215,2215,0
20241024,091700,5781955,2215,2215,2215,2215,0
20241024,091600,5781955,2215,2215,2215,2215,0
20241024,091500,5781955,2215,2215,2215,2215,0
20241024,091400,5781955,2215,2215,2215,2215,0
20241024,091300,5781955,2215,2215,2215,2215,0
20241024,091200,5781955,2215,2215,2215,2215,0
20241024,091100,5781955,2215,2225,2225,2215,987
20241024,091000,3595255,2230,2230,2230,2230,1
20241024,090900,3593025,2235,2235,2235,2235,0
20241024,090800,3593025,2235,2235,2235,2235,0
20241024,090700,3593025,2235,2235,2235,2235,0
20241024,090600,3593025,2235,2245,2245,2235,900
20241024,090500,1581510,2265,2265,2265,2265,0
20241024,090400,1581510,2265,2265,2265,2265,0
20241024,090300,1581510,2265,2265,2265,2265,0
20241024,090200,1581510,2265,2250,2265,2250,50
20241024,090100,1468350,2265,2265,2265,2265,0
20241024,090000,1468350,2265,2230,2265,2230,658