KissMeData/201490/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203800,93950120,2145,2145,2145,2145,4031
20241024,203700,93950120,2145,2145,2145,2145,0
20241024,203600,93950120,2145,2145,2145,2145,0
20241024,203500,93950120,2145,2145,2145,2145,0
20241024,203400,93950120,2145,2145,2145,2145,0
20241024,203300,93950120,2145,2145,2145,2145,0
20241024,203200,93950120,2145,2145,2145,2145,0
20241024,203100,93950120,2145,2145,2145,2145,0
20241024,203000,93950120,2145,2145,2145,2145,0
20241024,202900,93950120,2145,2145,2145,2145,0
20241024,202800,93950120,2145,2145,2145,2145,0
20241024,202700,93950120,2145,2145,2145,2145,0
20241024,202600,93950120,2145,2145,2145,2145,0
20241024,202500,93950120,2145,2145,2145,2145,0
20241024,202400,93950120,2145,2145,2145,2145,0
20241024,202300,93950120,2145,2145,2145,2145,0
20241024,202200,93950120,2145,2145,2145,2145,0
20241024,202100,93950120,2145,2145,2145,2145,0
20241024,202000,93950120,2145,2145,2145,2145,0
20241024,201900,93950120,2145,2145,2145,2145,0
20241024,201800,93950120,2145,2145,2145,2145,0
20241024,201700,93950120,2145,2145,2145,2145,0
20241024,201600,93950120,2145,2145,2145,2145,0
20241024,201500,93950120,2145,2145,2145,2145,0
20241024,201400,93950120,2145,2145,2145,2145,0
20241024,201300,93950120,2145,2145,2145,2145,0
20241024,201200,93950120,2145,2145,2145,2145,0
20241024,201100,93950120,2145,2145,2145,2145,0
20241024,201000,93950120,2145,2145,2145,2145,0
20241024,200900,93950120,2145,2145,2145,2145,0
20241024,200800,93950120,2145,2145,2145,2145,4031
20241024,200700,93950120,2145,2145,2145,2145,0
20241024,200600,93950120,2145,2145,2145,2145,0
20241024,200500,93950120,2145,2145,2145,2145,0
20241024,200400,93950120,2145,2145,2145,2145,0
20241024,200300,93950120,2145,2145,2145,2145,0
20241024,200200,93950120,2145,2145,2145,2145,0
20241024,200100,93950120,2145,2145,2145,2145,0
20241024,200000,93950120,2145,2145,2145,2145,0
20241024,195900,93950120,2145,2145,2145,2145,0
20241024,195800,93950120,2145,2145,2145,2145,0
20241024,195700,93950120,2145,2145,2145,2145,0
20241024,195600,93950120,2145,2145,2145,2145,0
20241024,195500,93950120,2145,2145,2145,2145,0
20241024,195400,93950120,2145,2145,2145,2145,0
20241024,195300,93950120,2145,2145,2145,2145,0
20241024,195200,93950120,2145,2145,2145,2145,0
20241024,195100,93950120,2145,2145,2145,2145,0
20241024,195000,93950120,2145,2145,2145,2145,0
20241024,194900,93950120,2145,2145,2145,2145,0
20241024,194800,93950120,2145,2145,2145,2145,0
20241024,194700,93950120,2145,2145,2145,2145,0
20241024,194600,93950120,2145,2145,2145,2145,0
20241024,194500,93950120,2145,2145,2145,2145,0
20241024,194400,93950120,2145,2145,2145,2145,0
20241024,194300,93950120,2145,2145,2145,2145,0
20241024,194200,93950120,2145,2145,2145,2145,0
20241024,194100,93950120,2145,2145,2145,2145,0
20241024,194000,93950120,2145,2145,2145,2145,0
20241024,193900,93950120,2145,2145,2145,2145,0
20241024,193800,93950120,2145,2145,2145,2145,4031
20241024,193700,93950120,2145,2145,2145,2145,0
20241024,193600,93950120,2145,2145,2145,2145,0
20241024,193500,93950120,2145,2145,2145,2145,0
20241024,193400,93950120,2145,2145,2145,2145,0
20241024,193300,93950120,2145,2145,2145,2145,0
20241024,193200,93950120,2145,2145,2145,2145,0
20241024,193100,93950120,2145,2145,2145,2145,0
20241024,193000,93950120,2145,2145,2145,2145,0
20241024,192900,93950120,2145,2145,2145,2145,0
20241024,192800,93950120,2145,2145,2145,2145,0
20241024,192700,93950120,2145,2145,2145,2145,0
20241024,192600,93950120,2145,2145,2145,2145,0
20241024,192500,93950120,2145,2145,2145,2145,0
20241024,192400,93950120,2145,2145,2145,2145,0
20241024,192300,93950120,2145,2145,2145,2145,0
20241024,192200,93950120,2145,2145,2145,2145,0
20241024,192100,93950120,2145,2145,2145,2145,0
20241024,192000,93950120,2145,2145,2145,2145,0
20241024,191900,93950120,2145,2145,2145,2145,0
20241024,191800,93950120,2145,2145,2145,2145,0
20241024,191700,93950120,2145,2145,2145,2145,0
20241024,191600,93950120,2145,2145,2145,2145,0
20241024,191500,93950120,2145,2145,2145,2145,0
20241024,191400,93950120,2145,2145,2145,2145,0
20241024,191300,93950120,2145,2145,2145,2145,0
20241024,191200,93950120,2145,2145,2145,2145,0
20241024,191100,93950120,2145,2145,2145,2145,0
20241024,191000,93950120,2145,2145,2145,2145,0
20241024,190900,93950120,2145,2145,2145,2145,0
20241024,190800,93950120,2145,2145,2145,2145,4031
20241024,190700,93950120,2145,2145,2145,2145,0
20241024,190600,93950120,2145,2145,2145,2145,0
20241024,190500,93950120,2145,2145,2145,2145,0
20241024,190400,93950120,2145,2145,2145,2145,0
20241024,190300,93950120,2145,2145,2145,2145,0
20241024,190200,93950120,2145,2145,2145,2145,0
20241024,190100,93950120,2145,2145,2145,2145,0
20241024,190000,93950120,2145,2145,2145,2145,0
20241024,185900,93950120,2145,2145,2145,2145,0
20241024,185800,93950120,2145,2145,2145,2145,0
20241024,185700,93950120,2145,2145,2145,2145,0
20241024,185600,93950120,2145,2145,2145,2145,0
20241024,185500,93950120,2145,2145,2145,2145,0
20241024,185400,93950120,2145,2145,2145,2145,0
20241024,185300,93950120,2145,2145,2145,2145,0
20241024,185200,93950120,2145,2145,2145,2145,0
20241024,185100,93950120,2145,2145,2145,2145,0
20241024,185000,93950120,2145,2145,2145,2145,0
20241024,184900,93950120,2145,2145,2145,2145,0
20241024,184800,93950120,2145,2145,2145,2145,0
20241024,184700,93950120,2145,2145,2145,2145,0
20241024,184600,93950120,2145,2145,2145,2145,0
20241024,184500,93950120,2145,2145,2145,2145,0
20241024,184400,93950120,2145,2145,2145,2145,0
20241024,184300,93950120,2145,2145,2145,2145,0
20241024,184200,93950120,2145,2145,2145,2145,0
20241024,184100,93950120,2145,2145,2145,2145,0
20241024,184000,93950120,2145,2145,2145,2145,0
20241024,183900,93950120,2145,2145,2145,2145,0
20241024,183800,93950120,2145,2145,2145,2145,4031
20241024,183700,93950120,2145,2145,2145,2145,0
20241024,183600,93950120,2145,2145,2145,2145,0
20241024,183500,93950120,2145,2145,2145,2145,0
20241024,183400,93950120,2145,2145,2145,2145,0
20241024,183300,93950120,2145,2145,2145,2145,0
20241024,183200,93950120,2145,2145,2145,2145,0
20241024,183100,93950120,2145,2145,2145,2145,0
20241024,183000,93950120,2145,2145,2145,2145,0
20241024,182900,93950120,2145,2145,2145,2145,0
20241024,182800,93950120,2145,2145,2145,2145,0
20241024,182700,93950120,2145,2145,2145,2145,0
20241024,182600,93950120,2145,2145,2145,2145,0
20241024,182500,93950120,2145,2145,2145,2145,0
20241024,182400,93950120,2145,2145,2145,2145,0
20241024,182300,93950120,2145,2145,2145,2145,0
20241024,182200,93950120,2145,2145,2145,2145,0
20241024,182100,93950120,2145,2145,2145,2145,0
20241024,182000,93950120,2145,2145,2145,2145,0
20241024,181900,93950120,2145,2145,2145,2145,0
20241024,181800,93950120,2145,2145,2145,2145,0
20241024,181700,93950120,2145,2145,2145,2145,0
20241024,181600,93950120,2145,2145,2145,2145,0
20241024,181500,93950120,2145,2145,2145,2145,0
20241024,181400,93950120,2145,2145,2145,2145,0
20241024,181300,93950120,2145,2145,2145,2145,0
20241024,181200,93950120,2145,2145,2145,2145,0
20241024,181100,93950120,2145,2145,2145,2145,0
20241024,181000,93950120,2145,2145,2145,2145,0
20241024,180900,93950120,2145,2145,2145,2145,0
20241024,180800,93950120,2145,2145,2145,2145,4031
20241024,180700,93950120,2145,2145,2145,2145,0
20241024,180600,93950120,2145,2145,2145,2145,0
20241024,180500,93950120,2145,2145,2145,2145,0
20241024,180400,93950120,2145,2145,2145,2145,0
20241024,180300,93950120,2145,2145,2145,2145,0
20241024,180200,93950120,2145,2145,2145,2145,0
20241024,180100,93950120,2145,2145,2145,2145,0
20241024,180000,93950120,2145,2145,2145,2145,0
20241024,175900,93950120,2145,2145,2145,2145,0
20241024,175800,93950120,2145,2145,2145,2145,0
20241024,175700,93950120,2145,2145,2145,2145,0
20241024,175600,93950120,2145,2145,2145,2145,0
20241024,175500,93950120,2145,2145,2145,2145,0
20241024,175400,93950120,2145,2145,2145,2145,0
20241024,175300,93950120,2145,2145,2145,2145,0
20241024,175200,93950120,2145,2145,2145,2145,0
20241024,175100,93950120,2145,2145,2145,2145,0
20241024,175000,93950120,2145,2145,2145,2145,0
20241024,174900,93950120,2145,2145,2145,2145,0
20241024,174800,93950120,2145,2145,2145,2145,0
20241024,174700,93950120,2145,2145,2145,2145,0
20241024,174600,93950120,2145,2145,2145,2145,0
20241024,174500,93950120,2145,2145,2145,2145,0
20241024,174400,93950120,2145,2145,2145,2145,0
20241024,174300,93950120,2145,2145,2145,2145,0
20241024,174200,93950120,2145,2145,2145,2145,0
20241024,174100,93950120,2145,2145,2145,2145,0
20241024,174000,93950120,2145,2145,2145,2145,0
20241024,173900,93950120,2145,2145,2145,2145,0
20241024,173800,93950120,2145,2145,2145,2145,4031
20241024,173700,93950120,2145,2145,2145,2145,0
20241024,173600,93950120,2145,2145,2145,2145,0
20241024,173500,93950120,2145,2145,2145,2145,0
20241024,173400,93950120,2145,2145,2145,2145,0
20241024,173300,93950120,2145,2145,2145,2145,0
20241024,173200,93950120,2145,2145,2145,2145,0
20241024,173100,93950120,2145,2145,2145,2145,0
20241024,173000,93950120,2145,2145,2145,2145,0
20241024,172900,93950120,2145,2145,2145,2145,0
20241024,172800,93950120,2145,2145,2145,2145,0
20241024,172700,93950120,2145,2145,2145,2145,0
20241024,172600,93950120,2145,2145,2145,2145,0
20241024,172500,93950120,2145,2145,2145,2145,0
20241024,172400,93950120,2145,2145,2145,2145,0
20241024,172300,93950120,2145,2145,2145,2145,0
20241024,172200,93950120,2145,2145,2145,2145,0
20241024,172100,93950120,2145,2145,2145,2145,0
20241024,172000,93950120,2145,2145,2145,2145,0
20241024,171900,93950120,2145,2145,2145,2145,0
20241024,171800,93950120,2145,2145,2145,2145,0
20241024,171700,93950120,2145,2145,2145,2145,0
20241024,171600,93950120,2145,2145,2145,2145,0
20241024,171500,93950120,2145,2145,2145,2145,0
20241024,171400,93950120,2145,2145,2145,2145,0
20241024,171300,93950120,2145,2145,2145,2145,0
20241024,171200,93950120,2145,2145,2145,2145,0
20241024,171100,93950120,2145,2145,2145,2145,0
20241024,171000,93950120,2145,2145,2145,2145,0
20241024,170900,93950120,2145,2145,2145,2145,0
20241024,170800,93950120,2145,2145,2145,2145,4031
20241024,170700,93950120,2145,2145,2145,2145,0
20241024,170600,93950120,2145,2145,2145,2145,0
20241024,170500,93950120,2145,2145,2145,2145,0
20241024,170400,93950120,2145,2145,2145,2145,0
20241024,170300,93950120,2145,2145,2145,2145,0
20241024,170200,93950120,2145,2145,2145,2145,0
20241024,170100,93950120,2145,2145,2145,2145,0
20241024,170000,93950120,2145,2145,2145,2145,0
20241024,165900,93950120,2145,2145,2145,2145,0
20241024,165800,93950120,2145,2145,2145,2145,0
20241024,165700,93950120,2145,2145,2145,2145,0
20241024,165600,93950120,2145,2145,2145,2145,0
20241024,165500,93950120,2145,2145,2145,2145,0
20241024,165400,93950120,2145,2145,2145,2145,0
20241024,165300,93950120,2145,2145,2145,2145,0
20241024,165200,93950120,2145,2145,2145,2145,0
20241024,165100,93950120,2145,2145,2145,2145,0
20241024,165000,93950120,2145,2145,2145,2145,0
20241024,164900,93950120,2145,2145,2145,2145,0
20241024,164800,93950120,2145,2145,2145,2145,0
20241024,164700,93950120,2145,2145,2145,2145,0
20241024,164600,93950120,2145,2145,2145,2145,0
20241024,164500,93950120,2145,2145,2145,2145,0
20241024,164400,93950120,2145,2145,2145,2145,0
20241024,164300,93950120,2145,2145,2145,2145,0
20241024,164200,93950120,2145,2145,2145,2145,0
20241024,164100,93950120,2145,2145,2145,2145,0
20241024,164000,93950120,2145,2145,2145,2145,0
20241024,163900,93950120,2145,2145,2145,2145,0
20241024,163800,93950120,2145,2145,2145,2145,4031
20241024,163700,93950120,2145,2145,2145,2145,0
20241024,163600,93950120,2145,2145,2145,2145,0
20241024,163500,93950120,2145,2145,2145,2145,0
20241024,163400,93950120,2145,2145,2145,2145,0
20241024,163300,93950120,2145,2145,2145,2145,0
20241024,163200,93950120,2145,2145,2145,2145,0
20241024,163100,93950120,2145,2145,2145,2145,0
20241024,163000,93950120,2145,2145,2145,2145,0
20241024,162900,93950120,2145,2145,2145,2145,0
20241024,162800,93950120,2145,2145,2145,2145,0
20241024,162700,93950120,2145,2145,2145,2145,0
20241024,162600,93950120,2145,2145,2145,2145,0
20241024,162500,93950120,2145,2145,2145,2145,0
20241024,162400,93950120,2145,2145,2145,2145,0
20241024,162300,93950120,2145,2145,2145,2145,0
20241024,162200,93950120,2145,2145,2145,2145,0
20241024,162100,93950120,2145,2145,2145,2145,0
20241024,162000,93950120,2145,2145,2145,2145,0
20241024,161900,93950120,2145,2145,2145,2145,0
20241024,161800,93950120,2145,2145,2145,2145,0
20241024,161700,93950120,2145,2145,2145,2145,0
20241024,161600,93950120,2145,2145,2145,2145,0
20241024,161500,93950120,2145,2145,2145,2145,0
20241024,161400,93950120,2145,2145,2145,2145,0
20241024,161300,93950120,2145,2145,2145,2145,0
20241024,161200,93950120,2145,2145,2145,2145,0
20241024,161100,93950120,2145,2145,2145,2145,0
20241024,161000,93950120,2145,2145,2145,2145,0
20241024,160900,93950120,2145,2145,2145,2145,0
20241024,160800,93950120,2145,2145,2145,2145,4031
20241024,160700,93950120,2145,2145,2145,2145,0
20241024,160600,93950120,2145,2145,2145,2145,0
20241024,160500,93950120,2145,2145,2145,2145,0
20241024,160400,93950120,2145,2145,2145,2145,0
20241024,160300,93950120,2145,2145,2145,2145,0
20241024,160200,93950120,2145,2145,2145,2145,0
20241024,160100,93950120,2145,2145,2145,2145,0
20241024,160000,93950120,2145,2145,2145,2145,0
20241024,155900,93950120,2145,2145,2145,2145,0
20241024,155800,93950120,2145,2145,2145,2145,0
20241024,155700,93950120,2145,2145,2145,2145,0
20241024,155600,93950120,2145,2145,2145,2145,0
20241024,155500,93950120,2145,2145,2145,2145,0
20241024,155400,93950120,2145,2145,2145,2145,0
20241024,155300,93950120,2145,2145,2145,2145,0
20241024,155200,93950120,2145,2145,2145,2145,0
20241024,155100,93950120,2145,2145,2145,2145,0
20241024,155000,93950120,2145,2145,2145,2145,0
20241024,154900,93950120,2145,2145,2145,2145,0
20241024,154800,93950120,2145,2145,2145,2145,0
20241024,154700,93950120,2145,2145,2145,2145,0
20241024,154600,93950120,2145,2145,2145,2145,0
20241024,154500,93950120,2145,2145,2145,2145,0
20241024,154400,93950120,2145,2145,2145,2145,0
20241024,154300,93950120,2145,2145,2145,2145,0
20241024,154200,93950120,2145,2145,2145,2145,0
20241024,154100,93950120,2145,2145,2145,2145,0
20241024,154000,93950120,2145,2145,2145,2145,0
20241024,153900,93950120,2145,2145,2145,2145,0
20241024,153800,93950120,2145,2145,2145,2145,4031
20241024,153700,93950120,2145,2145,2145,2145,0
20241024,153600,93950120,2145,2145,2145,2145,0
20241024,153500,93950120,2145,2145,2145,2145,0
20241024,153400,93950120,2145,2145,2145,2145,0
20241024,153300,93950120,2145,2145,2145,2145,0
20241024,153200,93950120,2145,2145,2145,2145,0
20241024,153100,93950120,2145,2145,2145,2145,0
20241024,153000,93950120,2145,2145,2145,2145,4031
20241024,152900,85303625,2155,2155,2155,2155,0
20241024,152800,85303625,2155,2155,2155,2155,0
20241024,152700,85303625,2155,2155,2155,2155,0
20241024,152600,85303625,2155,2155,2155,2155,0
20241024,152500,85303625,2155,2155,2155,2155,0
20241024,152400,85303625,2155,2155,2155,2155,0
20241024,152300,85303625,2155,2155,2155,2155,0
20241024,152200,85303625,2155,2155,2155,2155,0
20241024,152100,85303625,2155,2155,2155,2155,0
20241024,152000,85303625,2155,2155,2155,2155,0
20241024,151900,85303625,2155,2155,2155,2155,0
20241024,151800,85303625,2155,2150,2155,2150,230
20241024,151700,84809080,2155,2155,2155,2155,0
20241024,151600,84809080,2155,2155,2155,2155,0
20241024,151500,84809080,2155,2145,2155,2145,360
20241024,151400,84036205,2145,2140,2145,2140,2000
20241024,151300,79755635,2140,2140,2140,2140,0
20241024,151200,79755635,2140,2140,2140,2140,0
20241024,151100,79755635,2140,2140,2140,2140,0
20241024,151000,79755635,2140,2140,2140,2140,116
20241024,150900,79507395,2140,2140,2140,2140,0
20241024,150800,79507395,2140,2140,2140,2140,0
20241024,150700,79507395,2140,2140,2140,2140,0
20241024,150600,79507395,2140,2140,2140,2140,1000
20241024,150500,77367395,2145,2145,2145,2145,0
20241024,150400,77367395,2145,2145,2145,2145,300
20241024,150300,76723895,2140,2140,2140,2140,171
20241024,150200,76357955,2140,2140,2140,2140,0
20241024,150100,76357955,2140,2140,2140,2140,0
20241024,150000,76357955,2140,2140,2140,2140,0
20241024,145900,76357955,2140,2140,2140,2140,2
20241024,145800,76353675,2145,2145,2145,2145,0
20241024,145700,76353675,2145,2145,2145,2145,0
20241024,145600,76353675,2145,2145,2145,2145,0
20241024,145500,76353675,2145,2145,2145,2145,0
20241024,145400,76353675,2145,2145,2145,2145,20
20241024,145300,76310775,2145,2145,2145,2145,20
20241024,145200,76267875,2145,2140,2145,2140,240
20241024,145100,75754245,2140,2140,2140,2140,0
20241024,145000,75754245,2140,2140,2140,2140,0
20241024,144900,75754245,2140,2140,2140,2140,1166
20241024,144800,73259005,2145,2145,2145,2145,10
20241024,144700,73237555,2140,2140,2140,2140,1909
20241024,144600,69152295,2140,2140,2140,2140,0
20241024,144500,69152295,2140,2140,2140,2140,0
20241024,144400,69152295,2140,2140,2140,2140,0
20241024,144300,69152295,2140,2140,2140,2140,0
20241024,144200,69152295,2140,2140,2140,2140,0
20241024,144100,69152295,2140,2140,2140,2140,0
20241024,144000,69152295,2140,2145,2145,2140,552
20241024,143900,67969900,2150,2150,2150,2150,9
20241024,143800,67950550,2150,2150,2150,2150,30
20241024,143700,67886050,2150,2150,2150,2150,0
20241024,143600,67886050,2150,2150,2150,2150,0
20241024,143500,67886050,2150,2150,2150,2150,0
20241024,143400,67886050,2150,2150,2150,2150,0
20241024,143300,67886050,2150,2150,2150,2150,1
20241024,143200,67883900,2150,2150,2150,2150,0
20241024,143100,67883900,2150,2150,2150,2150,0
20241024,143000,67883900,2150,2150,2150,2150,0
20241024,142900,67883900,2150,2150,2150,2150,0
20241024,142800,67883900,2150,2150,2150,2150,0
20241024,142700,67883900,2150,2150,2150,2150,0
20241024,142600,67883900,2150,2150,2150,2150,100
20241024,142500,67668900,2150,2150,2150,2150,0
20241024,142400,67668900,2150,2150,2150,2150,0
20241024,142300,67668900,2150,2150,2150,2150,0
20241024,142200,67668900,2150,2150,2150,2150,0
20241024,142100,67668900,2150,2150,2150,2150,0
20241024,142000,67668900,2150,2150,2150,2150,0
20241024,141900,67668900,2150,2150,2150,2150,0
20241024,141800,67668900,2150,2150,2150,2150,93
20241024,141700,67468950,2150,2150,2150,2150,0
20241024,141600,67468950,2150,2150,2150,2150,0
20241024,141500,67468950,2150,2150,2150,2150,0
20241024,141400,67468950,2150,2150,2150,2150,0
20241024,141300,67468950,2150,2150,2150,2150,0
20241024,141200,67468950,2150,2150,2150,2150,30
20241024,141100,67404450,2155,2155,2155,2155,0
20241024,141000,67404450,2155,2155,2155,2155,0
20241024,140900,67404450,2155,2155,2155,2155,0
20241024,140800,67404450,2155,2155,2155,2155,157
20241024,140700,67066115,2155,2150,2155,2150,130
20241024,140600,66786455,2150,2150,2150,2150,200
20241024,140500,66356455,2150,2150,2150,2150,0
20241024,140400,66356455,2150,2150,2150,2150,0
20241024,140300,66356455,2150,2150,2150,2150,0
20241024,140200,66356455,2150,2150,2150,2150,0
20241024,140100,66356455,2150,2150,2150,2150,50
20241024,140000,66248955,2150,2150,2150,2150,0
20241024,135900,66248955,2150,2150,2150,2150,100
20241024,135800,66033955,2150,2150,2150,2150,0
20241024,135700,66033955,2150,2150,2150,2150,0
20241024,135600,66033955,2150,2150,2150,2150,0
20241024,135500,66033955,2150,2150,2150,2150,0
20241024,135400,66033955,2150,2150,2150,2150,0
20241024,135300,66033955,2150,2150,2150,2150,0
20241024,135200,66033955,2150,2150,2150,2150,5
20241024,135100,66023205,2150,2150,2150,2150,0
20241024,135000,66023205,2150,2150,2150,2150,0
20241024,134900,66023205,2150,2150,2150,2150,0
20241024,134800,66023205,2150,2145,2150,2145,30
20241024,134700,65958830,2145,2140,2145,2140,500
20241024,134600,64886375,2145,2145,2145,2145,0
20241024,134500,64886375,2145,2145,2145,2145,1
20241024,134400,64884230,2135,2135,2135,2135,130
20241024,134300,64606680,2135,2135,2135,2135,0
20241024,134200,64606680,2135,2135,2135,2135,0
20241024,134100,64606680,2135,2135,2135,2135,1000
20241024,134000,62471680,2135,2135,2135,2135,1500
20241024,133900,59269180,2145,2145,2145,2145,218
20241024,133800,58801570,2145,2140,2145,2140,238
20241024,133700,58292135,2145,2145,2145,2145,0
20241024,133600,58292135,2145,2145,2145,2145,0
20241024,133500,58292135,2145,2145,2145,2145,0
20241024,133400,58292135,2145,2145,2145,2145,0
20241024,133300,58292135,2145,2145,2145,2145,0
20241024,133200,58292135,2145,2145,2145,2145,0
20241024,133100,58292135,2145,2145,2145,2145,0
20241024,133000,58292135,2145,2145,2145,2145,0
20241024,132900,58292135,2145,2145,2145,2145,0
20241024,132800,58292135,2145,2145,2145,2145,0
20241024,132700,58292135,2145,2145,2145,2145,0
20241024,132600,58292135,2145,2145,2145,2145,0
20241024,132500,58292135,2145,2145,2145,2145,0
20241024,132400,58292135,2145,2145,2145,2145,0
20241024,132300,58292135,2145,2145,2145,2145,0
20241024,132200,58292135,2145,2145,2145,2145,0
20241024,132100,58292135,2145,2145,2145,2145,0
20241024,132000,58292135,2145,2145,2145,2145,0
20241024,131900,58292135,2145,2145,2145,2145,0
20241024,131800,58292135,2145,2145,2145,2145,0
20241024,131700,58292135,2145,2145,2145,2145,0
20241024,131600,58292135,2145,2145,2145,2145,0
20241024,131500,58292135,2145,2145,2145,2145,0
20241024,131400,58292135,2145,2145,2145,2145,0
20241024,131300,58292135,2145,2145,2145,2145,0
20241024,131200,58292135,2145,2145,2145,2145,0
20241024,131100,58292135,2145,2145,2145,2145,0
20241024,131000,58292135,2145,2145,2145,2145,0
20241024,130900,58292135,2145,2145,2145,2145,0
20241024,130800,58292135,2145,2145,2145,2145,0
20241024,130700,58292135,2145,2145,2145,2145,0
20241024,130600,58292135,2145,2145,2145,2145,0
20241024,130500,58292135,2145,2145,2145,2145,0
20241024,130400,58292135,2145,2145,2145,2145,0
20241024,130300,58292135,2145,2145,2145,2145,0
20241024,130200,58292135,2145,2145,2145,2145,0
20241024,130100,58292135,2145,2145,2145,2145,0
20241024,130000,58292135,2145,2145,2145,2145,0
20241024,125900,58292135,2145,2145,2145,2145,0
20241024,125800,58292135,2145,2145,2145,2145,0
20241024,125700,58292135,2145,2145,2145,2145,0
20241024,125600,58292135,2145,2145,2145,2145,0
20241024,125500,58292135,2145,2145,2145,2145,40
20241024,125400,58206335,2145,2145,2145,2145,98
20241024,125300,57996125,2145,2145,2145,2145,0
20241024,125200,57996125,2145,2145,2145,2145,0
20241024,125100,57996125,2145,2140,2145,2140,450
20241024,125000,57032515,2135,2135,2135,2135,0
20241024,124900,57032515,2135,2135,2135,2135,545
20241024,124800,55868940,2140,2140,2140,2140,0
20241024,124700,55868940,2140,2140,2140,2140,0
20241024,124600,55868940,2140,2140,2140,2140,0
20241024,124500,55868940,2140,2140,2140,2140,0
20241024,124400,55868940,2140,2140,2140,2140,0
20241024,124300,55868940,2140,2140,2140,2140,0
20241024,124200,55868940,2140,2140,2140,2140,0
20241024,124100,55868940,2140,2140,2140,2140,0
20241024,124000,55868940,2140,2140,2140,2140,0
20241024,123900,55868940,2140,2140,2140,2140,0
20241024,123800,55868940,2140,2140,2140,2140,0
20241024,123700,55868940,2140,2140,2140,2140,0
20241024,123600,55868940,2140,2140,2140,2140,0
20241024,123500,55868940,2140,2140,2140,2140,3
20241024,123400,55862520,2140,2140,2140,2140,0
20241024,123300,55862520,2140,2140,2140,2140,0
20241024,123200,55862520,2140,2140,2140,2140,2
20241024,123100,55858240,2135,2135,2135,2135,552
20241024,123000,54679720,2140,2140,2140,2140,0
20241024,122900,54679720,2140,2140,2140,2140,0
20241024,122800,54679720,2140,2140,2140,2140,0
20241024,122700,54679720,2140,2140,2140,2140,0
20241024,122600,54679720,2140,2140,2140,2140,0
20241024,122500,54679720,2140,2140,2140,2140,0
20241024,122400,54679720,2140,2140,2140,2140,0
20241024,122300,54679720,2140,2140,2140,2140,0
20241024,122200,54679720,2140,2140,2140,2140,2
20241024,122100,54675440,2140,2140,2140,2140,0
20241024,122000,54675440,2140,2140,2140,2140,0
20241024,121900,54675440,2140,2140,2140,2140,0
20241024,121800,54675440,2140,2140,2140,2140,0
20241024,121700,54675440,2140,2140,2140,2140,0
20241024,121600,54675440,2140,2140,2140,2140,0
20241024,121500,54675440,2140,2140,2140,2140,0
20241024,121400,54675440,2140,2140,2140,2140,0
20241024,121300,54675440,2140,2140,2140,2140,0
20241024,121200,54675440,2140,2140,2140,2140,0
20241024,121100,54675440,2140,2140,2140,2140,0
20241024,121000,54675440,2140,2140,2140,2140,0
20241024,120900,54675440,2140,2140,2140,2140,0
20241024,120800,54675440,2140,2140,2140,2140,0
20241024,120700,54675440,2140,2140,2140,2140,151
20241024,120600,54352300,2130,2130,2130,2130,6
20241024,120500,54339520,2140,2140,2140,2140,0
20241024,120400,54339520,2140,2140,2140,2140,0
20241024,120300,54339520,2140,2140,2140,2140,5
20241024,120200,54328820,2140,2140,2140,2140,0
20241024,120100,54328820,2140,2140,2140,2140,0
20241024,120000,54328820,2140,2140,2140,2140,0
20241024,115900,54328820,2140,2140,2140,2140,0
20241024,115800,54328820,2140,2140,2140,2140,1
20241024,115700,54326680,2140,2140,2140,2140,0
20241024,115600,54326680,2140,2140,2140,2140,0
20241024,115500,54326680,2140,2140,2140,2140,1
20241024,115400,54324540,2140,2140,2140,2140,30
20241024,115300,54260340,2140,2140,2140,2140,0
20241024,115200,54260340,2140,2140,2140,2140,0
20241024,115100,54260340,2140,2140,2140,2140,0
20241024,115000,54260340,2140,2140,2140,2140,1
20241024,114900,54258200,2130,2130,2130,2130,0
20241024,114800,54258200,2130,2130,2130,2130,0
20241024,114700,54258200,2130,2130,2130,2130,0
20241024,114600,54258200,2130,2130,2130,2130,0
20241024,114500,54258200,2130,2130,2130,2130,0
20241024,114400,54258200,2130,2130,2130,2130,0
20241024,114300,54258200,2130,2135,2135,2130,1000
20241024,114200,52127115,2140,2140,2140,2140,0
20241024,114100,52127115,2140,2140,2140,2140,0
20241024,114000,52127115,2140,2140,2140,2140,0
20241024,113900,52127115,2140,2140,2140,2140,7
20241024,113800,52112135,2140,2140,2140,2140,3
20241024,113700,52105715,2135,2135,2135,2135,239
20241024,113600,51595450,2135,2135,2135,2135,1393
20241024,113500,48621395,2135,2135,2135,2135,0
20241024,113400,48621395,2135,2135,2135,2135,0
20241024,113300,48621395,2135,2135,2135,2135,0
20241024,113200,48621395,2135,2135,2135,2135,1745
20241024,113100,44895820,2140,2140,2140,2140,65
20241024,113000,44756720,2135,2135,2135,2135,0
20241024,112900,44756720,2135,2135,2135,2135,0
20241024,112800,44756720,2135,2135,2135,2135,0
20241024,112700,44756720,2135,2135,2135,2135,0
20241024,112600,44756720,2135,2135,2135,2135,0
20241024,112500,44756720,2135,2135,2135,2135,0
20241024,112400,44756720,2135,2135,2135,2135,313
20241024,112300,44088465,2140,2140,2140,2140,0
20241024,112200,44088465,2140,2140,2140,2140,500
20241024,112100,43018465,2135,2135,2135,2135,0
20241024,112000,43018465,2135,2135,2135,2135,0
20241024,111900,43018465,2135,2135,2135,2135,0
20241024,111800,43018465,2135,2135,2135,2135,646
20241024,111700,41639255,2135,2135,2135,2135,175
20241024,111600,41265630,2140,2140,2140,2140,0
20241024,111500,41265630,2140,2140,2140,2140,0
20241024,111400,41265630,2140,2140,2140,2140,0
20241024,111300,41265630,2140,2140,2140,2140,0
20241024,111200,41265630,2140,2140,2140,2140,0
20241024,111100,41265630,2140,2140,2140,2140,0
20241024,111000,41265630,2140,2140,2140,2140,0
20241024,110900,41265630,2140,2140,2140,2140,0
20241024,110800,41265630,2140,2140,2140,2140,0
20241024,110700,41265630,2140,2140,2140,2140,0
20241024,110600,41265630,2140,2140,2140,2140,0
20241024,110500,41265630,2140,2140,2140,2140,0
20241024,110400,41265630,2140,2140,2140,2140,0
20241024,110300,41265630,2140,2140,2140,2140,0
20241024,110200,41265630,2140,2140,2140,2140,0
20241024,110100,41265630,2140,2140,2140,2140,0
20241024,110000,41265630,2140,2140,2140,2140,0
20241024,105900,41265630,2140,2140,2140,2140,0
20241024,105800,41265630,2140,2140,2140,2140,755
20241024,105700,39649930,2140,2140,2140,2140,0
20241024,105600,39649930,2140,2140,2140,2140,530
20241024,105500,38515730,2140,2140,2140,2140,977
20241024,105400,36424950,2140,2140,2140,2140,0
20241024,105300,36424950,2140,2145,2145,2140,472
20241024,105200,35414705,2145,2145,2145,2145,27
20241024,105100,35356790,2140,2140,2140,2140,4
20241024,105000,35348230,2140,2140,2140,2140,0
20241024,104900,35348230,2140,2140,2140,2140,0
20241024,104800,35348230,2140,2140,2140,2140,0
20241024,104700,35348230,2140,2140,2140,2140,0
20241024,104600,35348230,2140,2140,2140,2140,0
20241024,104500,35348230,2140,2140,2140,2140,0
20241024,104400,35348230,2140,2140,2140,2140,0
20241024,104300,35348230,2140,2140,2140,2140,0
20241024,104200,35348230,2140,2140,2140,2140,0
20241024,104100,35348230,2140,2140,2140,2140,0
20241024,104000,35348230,2140,2140,2140,2140,0
20241024,103900,35348230,2140,2145,2145,2140,50
20241024,103800,35241185,2140,2150,2150,2140,1000
20241024,103700,33098080,2145,2145,2145,2145,0
20241024,103600,33098080,2145,2145,2145,2145,0
20241024,103500,33098080,2145,2145,2145,2145,0
20241024,103400,33098080,2145,2145,2145,2145,9
20241024,103300,33078775,2155,2155,2155,2155,0
20241024,103200,33078775,2155,2155,2155,2155,0
20241024,103100,33078775,2155,2155,2155,2155,0
20241024,103000,33078775,2155,2155,2155,2155,0
20241024,102900,33078775,2155,2155,2155,2155,0
20241024,102800,33078775,2155,2155,2155,2155,0
20241024,102700,33078775,2155,2155,2155,2155,0
20241024,102600,33078775,2155,2155,2155,2155,0
20241024,102500,33078775,2155,2155,2155,2155,0
20241024,102400,33078775,2155,2155,2155,2155,0
20241024,102300,33078775,2155,2155,2155,2155,0
20241024,102200,33078775,2155,2155,2155,2155,0
20241024,102100,33078775,2155,2155,2155,2155,0
20241024,102000,33078775,2155,2155,2155,2155,0
20241024,101900,33078775,2155,2155,2155,2155,0
20241024,101800,33078775,2155,2155,2155,2155,0
20241024,101700,33078775,2155,2155,2155,2155,0
20241024,101600,33078775,2155,2155,2155,2155,0
20241024,101500,33078775,2155,2155,2155,2155,0
20241024,101400,33078775,2155,2155,2155,2155,0
20241024,101300,33078775,2155,2155,2155,2155,0
20241024,101200,33078775,2155,2155,2155,2155,0
20241024,101100,33078775,2155,2155,2155,2155,0
20241024,101000,33078775,2155,2155,2155,2155,0
20241024,100900,33078775,2155,2155,2155,2155,0
20241024,100800,33078775,2155,2155,2155,2155,494
20241024,100700,32014205,2155,2155,2155,2155,0
20241024,100600,32014205,2155,2155,2155,2155,1
20241024,100500,32012050,2155,2155,2155,2155,0
20241024,100400,32012050,2155,2155,2155,2155,0
20241024,100300,32012050,2155,2155,2155,2155,0
20241024,100200,32012050,2155,2155,2155,2155,0
20241024,100100,32012050,2155,2155,2155,2155,491
20241024,100000,30953945,2155,2155,2155,2155,0
20241024,095900,30953945,2155,2155,2155,2155,0
20241024,095800,30953945,2155,2155,2155,2155,0
20241024,095700,30953945,2155,2155,2155,2155,0
20241024,095600,30953945,2155,2150,2155,2150,40
20241024,095500,30867825,2145,2145,2145,2145,0
20241024,095400,30867825,2145,2145,2145,2145,1275
20241024,095300,28132950,2145,2145,2145,2145,0
20241024,095200,28132950,2145,2145,2145,2145,0
20241024,095100,28132950,2145,2145,2145,2145,0
20241024,095000,28132950,2145,2145,2145,2145,2196
20241024,094900,23422530,2145,2145,2145,2145,0
20241024,094800,23422530,2145,2145,2145,2145,0
20241024,094700,23422530,2145,2145,2145,2145,100
20241024,094600,23208030,2145,2145,2145,2135,61
20241024,094500,23077195,2135,2135,2135,2135,0
20241024,094400,23077195,2135,2135,2135,2135,50
20241024,094300,22970445,2145,2130,2145,2130,365
20241024,094200,22192020,2130,2145,2145,2130,804
20241024,094100,20476095,2145,2145,2145,2145,1
20241024,094000,20473950,2145,2130,2145,2130,2590
20241024,093900,14957235,2135,2135,2135,2135,0
20241024,093800,14957235,2135,2135,2135,2135,70
20241024,093700,14807785,2135,2135,2135,2135,50
20241024,093600,14701035,2130,2130,2130,2130,1151
20241024,093500,12249405,2130,2130,2130,2130,100
20241024,093400,12036405,2150,2150,2150,2150,0
20241024,093300,12036405,2150,2150,2150,2150,0
20241024,093200,12036405,2150,2150,2150,2150,0
20241024,093100,12036405,2150,2150,2150,2150,100
20241024,093000,11821405,2145,2145,2145,2145,0
20241024,092900,11821405,2145,2145,2145,2145,470
20241024,092800,10813255,2130,2145,2145,2130,222
20241024,092700,10339900,2145,2145,2145,2145,10
20241024,092600,10318450,2150,2150,2150,2150,2
20241024,092500,10314150,2145,2145,2145,2145,37
20241024,092400,10234785,2145,2145,2145,2145,24
20241024,092300,10183305,2145,2145,2145,2145,0
20241024,092200,10183305,2145,2145,2145,2145,10
20241024,092100,10161855,2150,2150,2150,2150,0
20241024,092000,10161855,2150,2145,2150,2145,10
20241024,091900,10140380,2150,2150,2150,2150,0
20241024,091800,10140380,2150,2150,2150,2150,0
20241024,091700,10140380,2150,2150,2150,2150,2
20241024,091600,10136080,2150,2150,2150,2150,0
20241024,091500,10136080,2150,2150,2150,2150,0
20241024,091400,10136080,2150,2140,2150,2140,201
20241024,091300,9705930,2140,2140,2140,2140,1
20241024,091200,9703790,2140,2140,2140,2140,30
20241024,091100,9639590,2130,2130,2130,2130,1193
20241024,091000,7098500,2150,2150,2150,2150,0
20241024,090900,7098500,2150,2150,2150,2150,0
20241024,090800,7098500,2150,2150,2150,2150,0
20241024,090700,7098500,2150,2150,2150,2150,0
20241024,090600,7098500,2150,2140,2150,2135,615
20241024,090500,5784430,2150,2150,2150,2150,0
20241024,090400,5784430,2150,2150,2150,2150,100
20241024,090300,5569430,2150,2150,2150,2150,0
20241024,090200,5569430,2150,2150,2150,2150,1000
20241024,090100,3419430,2130,2130,2130,2130,0
20241024,090000,3419430,2130,2150,2150,2130,1591