KissMeData/469880/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214800,37442665,2055,2055,2055,2055,5
20241024,214700,37442665,2055,2055,2055,2055,0
20241024,214600,37442665,2055,2055,2055,2055,0
20241024,214500,37442665,2055,2055,2055,2055,0
20241024,214400,37442665,2055,2055,2055,2055,0
20241024,214300,37442665,2055,2055,2055,2055,0
20241024,214200,37442665,2055,2055,2055,2055,0
20241024,214100,37442665,2055,2055,2055,2055,0
20241024,214000,37442665,2055,2055,2055,2055,0
20241024,213900,37442665,2055,2055,2055,2055,0
20241024,213800,37442665,2055,2055,2055,2055,0
20241024,213700,37442665,2055,2055,2055,2055,0
20241024,213600,37442665,2055,2055,2055,2055,0
20241024,213500,37442665,2055,2055,2055,2055,0
20241024,213400,37442665,2055,2055,2055,2055,0
20241024,213300,37442665,2055,2055,2055,2055,0
20241024,213200,37442665,2055,2055,2055,2055,0
20241024,213100,37442665,2055,2055,2055,2055,0
20241024,213000,37442665,2055,2055,2055,2055,0
20241024,212900,37442665,2055,2055,2055,2055,0
20241024,212800,37442665,2055,2055,2055,2055,0
20241024,212700,37442665,2055,2055,2055,2055,0
20241024,212600,37442665,2055,2055,2055,2055,0
20241024,212500,37442665,2055,2055,2055,2055,0
20241024,212400,37442665,2055,2055,2055,2055,0
20241024,212300,37442665,2055,2055,2055,2055,0
20241024,212200,37442665,2055,2055,2055,2055,0
20241024,212100,37442665,2055,2055,2055,2055,0
20241024,212000,37442665,2055,2055,2055,2055,0
20241024,211900,37442665,2055,2055,2055,2055,0
20241024,211800,37442665,2055,2055,2055,2055,5
20241024,211700,37442665,2055,2055,2055,2055,0
20241024,211600,37442665,2055,2055,2055,2055,0
20241024,211500,37442665,2055,2055,2055,2055,0
20241024,211400,37442665,2055,2055,2055,2055,0
20241024,211300,37442665,2055,2055,2055,2055,0
20241024,211200,37442665,2055,2055,2055,2055,0
20241024,211100,37442665,2055,2055,2055,2055,0
20241024,211000,37442665,2055,2055,2055,2055,0
20241024,210900,37442665,2055,2055,2055,2055,0
20241024,210800,37442665,2055,2055,2055,2055,0
20241024,210700,37442665,2055,2055,2055,2055,0
20241024,210600,37442665,2055,2055,2055,2055,0
20241024,210500,37442665,2055,2055,2055,2055,0
20241024,210400,37442665,2055,2055,2055,2055,0
20241024,210300,37442665,2055,2055,2055,2055,0
20241024,210200,37442665,2055,2055,2055,2055,0
20241024,210100,37442665,2055,2055,2055,2055,0
20241024,210000,37442665,2055,2055,2055,2055,0
20241024,205900,37442665,2055,2055,2055,2055,0
20241024,205800,37442665,2055,2055,2055,2055,0
20241024,205700,37442665,2055,2055,2055,2055,0
20241024,205600,37442665,2055,2055,2055,2055,0
20241024,205500,37442665,2055,2055,2055,2055,0
20241024,205400,37442665,2055,2055,2055,2055,0
20241024,205300,37442665,2055,2055,2055,2055,0
20241024,205200,37442665,2055,2055,2055,2055,0
20241024,205100,37442665,2055,2055,2055,2055,0
20241024,205000,37442665,2055,2055,2055,2055,0
20241024,204900,37442665,2055,2055,2055,2055,0
20241024,204800,37442665,2055,2055,2055,2055,5
20241024,204700,37442665,2055,2055,2055,2055,0
20241024,204600,37442665,2055,2055,2055,2055,0
20241024,204500,37442665,2055,2055,2055,2055,0
20241024,204400,37442665,2055,2055,2055,2055,0
20241024,204300,37442665,2055,2055,2055,2055,0
20241024,204200,37442665,2055,2055,2055,2055,0
20241024,204100,37442665,2055,2055,2055,2055,0
20241024,204000,37442665,2055,2055,2055,2055,0
20241024,203900,37442665,2055,2055,2055,2055,0
20241024,203800,37442665,2055,2055,2055,2055,0
20241024,203700,37442665,2055,2055,2055,2055,0
20241024,203600,37442665,2055,2055,2055,2055,0
20241024,203500,37442665,2055,2055,2055,2055,0
20241024,203400,37442665,2055,2055,2055,2055,0
20241024,203300,37442665,2055,2055,2055,2055,0
20241024,203200,37442665,2055,2055,2055,2055,0
20241024,203100,37442665,2055,2055,2055,2055,0
20241024,203000,37442665,2055,2055,2055,2055,0
20241024,202900,37442665,2055,2055,2055,2055,0
20241024,202800,37442665,2055,2055,2055,2055,0
20241024,202700,37442665,2055,2055,2055,2055,0
20241024,202600,37442665,2055,2055,2055,2055,0
20241024,202500,37442665,2055,2055,2055,2055,0
20241024,202400,37442665,2055,2055,2055,2055,0
20241024,202300,37442665,2055,2055,2055,2055,0
20241024,202200,37442665,2055,2055,2055,2055,0
20241024,202100,37442665,2055,2055,2055,2055,0
20241024,202000,37442665,2055,2055,2055,2055,0
20241024,201900,37442665,2055,2055,2055,2055,0
20241024,201800,37442665,2055,2055,2055,2055,5
20241024,201700,37442665,2055,2055,2055,2055,0
20241024,201600,37442665,2055,2055,2055,2055,0
20241024,201500,37442665,2055,2055,2055,2055,0
20241024,201400,37442665,2055,2055,2055,2055,0
20241024,201300,37442665,2055,2055,2055,2055,0
20241024,201200,37442665,2055,2055,2055,2055,0
20241024,201100,37442665,2055,2055,2055,2055,0
20241024,201000,37442665,2055,2055,2055,2055,0
20241024,200900,37442665,2055,2055,2055,2055,0
20241024,200800,37442665,2055,2055,2055,2055,0
20241024,200700,37442665,2055,2055,2055,2055,0
20241024,200600,37442665,2055,2055,2055,2055,0
20241024,200500,37442665,2055,2055,2055,2055,0
20241024,200400,37442665,2055,2055,2055,2055,0
20241024,200300,37442665,2055,2055,2055,2055,0
20241024,200200,37442665,2055,2055,2055,2055,0
20241024,200100,37442665,2055,2055,2055,2055,0
20241024,200000,37442665,2055,2055,2055,2055,0
20241024,195900,37442665,2055,2055,2055,2055,0
20241024,195800,37442665,2055,2055,2055,2055,0
20241024,195700,37442665,2055,2055,2055,2055,0
20241024,195600,37442665,2055,2055,2055,2055,0
20241024,195500,37442665,2055,2055,2055,2055,0
20241024,195400,37442665,2055,2055,2055,2055,0
20241024,195300,37442665,2055,2055,2055,2055,0
20241024,195200,37442665,2055,2055,2055,2055,0
20241024,195100,37442665,2055,2055,2055,2055,0
20241024,195000,37442665,2055,2055,2055,2055,0
20241024,194900,37442665,2055,2055,2055,2055,0
20241024,194800,37442665,2055,2055,2055,2055,5
20241024,194700,37442665,2055,2055,2055,2055,0
20241024,194600,37442665,2055,2055,2055,2055,0
20241024,194500,37442665,2055,2055,2055,2055,0
20241024,194400,37442665,2055,2055,2055,2055,0
20241024,194300,37442665,2055,2055,2055,2055,0
20241024,194200,37442665,2055,2055,2055,2055,0
20241024,194100,37442665,2055,2055,2055,2055,0
20241024,194000,37442665,2055,2055,2055,2055,0
20241024,193900,37442665,2055,2055,2055,2055,0
20241024,193800,37442665,2055,2055,2055,2055,0
20241024,193700,37442665,2055,2055,2055,2055,0
20241024,193600,37442665,2055,2055,2055,2055,0
20241024,193500,37442665,2055,2055,2055,2055,0
20241024,193400,37442665,2055,2055,2055,2055,0
20241024,193300,37442665,2055,2055,2055,2055,0
20241024,193200,37442665,2055,2055,2055,2055,0
20241024,193100,37442665,2055,2055,2055,2055,0
20241024,193000,37442665,2055,2055,2055,2055,0
20241024,192900,37442665,2055,2055,2055,2055,0
20241024,192800,37442665,2055,2055,2055,2055,0
20241024,192700,37442665,2055,2055,2055,2055,0
20241024,192600,37442665,2055,2055,2055,2055,0
20241024,192500,37442665,2055,2055,2055,2055,0
20241024,192400,37442665,2055,2055,2055,2055,0
20241024,192300,37442665,2055,2055,2055,2055,0
20241024,192200,37442665,2055,2055,2055,2055,0
20241024,192100,37442665,2055,2055,2055,2055,0
20241024,192000,37442665,2055,2055,2055,2055,0
20241024,191900,37442665,2055,2055,2055,2055,0
20241024,191800,37442665,2055,2055,2055,2055,5
20241024,191700,37442665,2055,2055,2055,2055,0
20241024,191600,37442665,2055,2055,2055,2055,0
20241024,191500,37442665,2055,2055,2055,2055,0
20241024,191400,37442665,2055,2055,2055,2055,0
20241024,191300,37442665,2055,2055,2055,2055,0
20241024,191200,37442665,2055,2055,2055,2055,0
20241024,191100,37442665,2055,2055,2055,2055,0
20241024,191000,37442665,2055,2055,2055,2055,0
20241024,190900,37442665,2055,2055,2055,2055,0
20241024,190800,37442665,2055,2055,2055,2055,0
20241024,190700,37442665,2055,2055,2055,2055,0
20241024,190600,37442665,2055,2055,2055,2055,0
20241024,190500,37442665,2055,2055,2055,2055,0
20241024,190400,37442665,2055,2055,2055,2055,0
20241024,190300,37442665,2055,2055,2055,2055,0
20241024,190200,37442665,2055,2055,2055,2055,0
20241024,190100,37442665,2055,2055,2055,2055,0
20241024,190000,37442665,2055,2055,2055,2055,0
20241024,185900,37442665,2055,2055,2055,2055,0
20241024,185800,37442665,2055,2055,2055,2055,0
20241024,185700,37442665,2055,2055,2055,2055,0
20241024,185600,37442665,2055,2055,2055,2055,0
20241024,185500,37442665,2055,2055,2055,2055,0
20241024,185400,37442665,2055,2055,2055,2055,0
20241024,185300,37442665,2055,2055,2055,2055,0
20241024,185200,37442665,2055,2055,2055,2055,0
20241024,185100,37442665,2055,2055,2055,2055,0
20241024,185000,37442665,2055,2055,2055,2055,0
20241024,184900,37442665,2055,2055,2055,2055,0
20241024,184800,37442665,2055,2055,2055,2055,5
20241024,184700,37442665,2055,2055,2055,2055,0
20241024,184600,37442665,2055,2055,2055,2055,0
20241024,184500,37442665,2055,2055,2055,2055,0
20241024,184400,37442665,2055,2055,2055,2055,0
20241024,184300,37442665,2055,2055,2055,2055,0
20241024,184200,37442665,2055,2055,2055,2055,0
20241024,184100,37442665,2055,2055,2055,2055,0
20241024,184000,37442665,2055,2055,2055,2055,0
20241024,183900,37442665,2055,2055,2055,2055,0
20241024,183800,37442665,2055,2055,2055,2055,0
20241024,183700,37442665,2055,2055,2055,2055,0
20241024,183600,37442665,2055,2055,2055,2055,0
20241024,183500,37442665,2055,2055,2055,2055,0
20241024,183400,37442665,2055,2055,2055,2055,0
20241024,183300,37442665,2055,2055,2055,2055,0
20241024,183200,37442665,2055,2055,2055,2055,0
20241024,183100,37442665,2055,2055,2055,2055,0
20241024,183000,37442665,2055,2055,2055,2055,0
20241024,182900,37442665,2055,2055,2055,2055,0
20241024,182800,37442665,2055,2055,2055,2055,0
20241024,182700,37442665,2055,2055,2055,2055,0
20241024,182600,37442665,2055,2055,2055,2055,0
20241024,182500,37442665,2055,2055,2055,2055,0
20241024,182400,37442665,2055,2055,2055,2055,0
20241024,182300,37442665,2055,2055,2055,2055,0
20241024,182200,37442665,2055,2055,2055,2055,0
20241024,182100,37442665,2055,2055,2055,2055,0
20241024,182000,37442665,2055,2055,2055,2055,0
20241024,181900,37442665,2055,2055,2055,2055,0
20241024,181800,37442665,2055,2055,2055,2055,5
20241024,181700,37442665,2055,2055,2055,2055,0
20241024,181600,37442665,2055,2055,2055,2055,0
20241024,181500,37442665,2055,2055,2055,2055,0
20241024,181400,37442665,2055,2055,2055,2055,0
20241024,181300,37442665,2055,2055,2055,2055,0
20241024,181200,37442665,2055,2055,2055,2055,0
20241024,181100,37442665,2055,2055,2055,2055,0
20241024,181000,37442665,2055,2055,2055,2055,0
20241024,180900,37442665,2055,2055,2055,2055,0
20241024,180800,37442665,2055,2055,2055,2055,0
20241024,180700,37442665,2055,2055,2055,2055,0
20241024,180600,37442665,2055,2055,2055,2055,0
20241024,180500,37442665,2055,2055,2055,2055,0
20241024,180400,37442665,2055,2055,2055,2055,0
20241024,180300,37442665,2055,2055,2055,2055,0
20241024,180200,37442665,2055,2055,2055,2055,0
20241024,180100,37442665,2055,2055,2055,2055,0
20241024,180000,37442665,2055,2055,2055,2055,0
20241024,175900,37442665,2055,2055,2055,2055,0
20241024,175800,37442665,2055,2055,2055,2055,0
20241024,175700,37442665,2055,2055,2055,2055,0
20241024,175600,37442665,2055,2055,2055,2055,0
20241024,175500,37442665,2055,2055,2055,2055,0
20241024,175400,37442665,2055,2055,2055,2055,0
20241024,175300,37442665,2055,2055,2055,2055,0
20241024,175200,37442665,2055,2055,2055,2055,0
20241024,175100,37442665,2055,2055,2055,2055,0
20241024,175000,37442665,2055,2055,2055,2055,0
20241024,174900,37442665,2055,2055,2055,2055,0
20241024,174800,37442665,2055,2055,2055,2055,5
20241024,174700,37442665,2055,2055,2055,2055,0
20241024,174600,37442665,2055,2055,2055,2055,0
20241024,174500,37442665,2055,2055,2055,2055,0
20241024,174400,37442665,2055,2055,2055,2055,0
20241024,174300,37442665,2055,2055,2055,2055,0
20241024,174200,37442665,2055,2055,2055,2055,0
20241024,174100,37442665,2055,2055,2055,2055,0
20241024,174000,37442665,2055,2055,2055,2055,0
20241024,173900,37442665,2055,2055,2055,2055,0
20241024,173800,37442665,2055,2055,2055,2055,0
20241024,173700,37442665,2055,2055,2055,2055,0
20241024,173600,37442665,2055,2055,2055,2055,0
20241024,173500,37442665,2055,2055,2055,2055,0
20241024,173400,37442665,2055,2055,2055,2055,0
20241024,173300,37442665,2055,2055,2055,2055,0
20241024,173200,37442665,2055,2055,2055,2055,0
20241024,173100,37442665,2055,2055,2055,2055,0
20241024,173000,37442665,2055,2055,2055,2055,0
20241024,172900,37442665,2055,2055,2055,2055,0
20241024,172800,37442665,2055,2055,2055,2055,0
20241024,172700,37442665,2055,2055,2055,2055,0
20241024,172600,37442665,2055,2055,2055,2055,0
20241024,172500,37442665,2055,2055,2055,2055,0
20241024,172400,37442665,2055,2055,2055,2055,0
20241024,172300,37442665,2055,2055,2055,2055,0
20241024,172200,37442665,2055,2055,2055,2055,0
20241024,172100,37442665,2055,2055,2055,2055,0
20241024,172000,37442665,2055,2055,2055,2055,0
20241024,171900,37442665,2055,2055,2055,2055,0
20241024,171800,37442665,2055,2055,2055,2055,5
20241024,171700,37442665,2055,2055,2055,2055,0
20241024,171600,37442665,2055,2055,2055,2055,0
20241024,171500,37442665,2055,2055,2055,2055,0
20241024,171400,37442665,2055,2055,2055,2055,0
20241024,171300,37442665,2055,2055,2055,2055,0
20241024,171200,37442665,2055,2055,2055,2055,0
20241024,171100,37442665,2055,2055,2055,2055,0
20241024,171000,37442665,2055,2055,2055,2055,0
20241024,170900,37442665,2055,2055,2055,2055,0
20241024,170800,37442665,2055,2055,2055,2055,0
20241024,170700,37442665,2055,2055,2055,2055,0
20241024,170600,37442665,2055,2055,2055,2055,0
20241024,170500,37442665,2055,2055,2055,2055,0
20241024,170400,37442665,2055,2055,2055,2055,0
20241024,170300,37442665,2055,2055,2055,2055,0
20241024,170200,37442665,2055,2055,2055,2055,0
20241024,170100,37442665,2055,2055,2055,2055,0
20241024,170000,37442665,2055,2055,2055,2055,0
20241024,165900,37442665,2055,2055,2055,2055,0
20241024,165800,37442665,2055,2055,2055,2055,0
20241024,165700,37442665,2055,2055,2055,2055,0
20241024,165600,37442665,2055,2055,2055,2055,0
20241024,165500,37442665,2055,2055,2055,2055,0
20241024,165400,37442665,2055,2055,2055,2055,0
20241024,165300,37442665,2055,2055,2055,2055,0
20241024,165200,37442665,2055,2055,2055,2055,0
20241024,165100,37442665,2055,2055,2055,2055,0
20241024,165000,37442665,2055,2055,2055,2055,0
20241024,164900,37442665,2055,2055,2055,2055,0
20241024,164800,37442665,2055,2055,2055,2055,5
20241024,164700,37442665,2055,2055,2055,2055,0
20241024,164600,37442665,2055,2055,2055,2055,0
20241024,164500,37442665,2055,2055,2055,2055,0
20241024,164400,37442665,2055,2055,2055,2055,0
20241024,164300,37442665,2055,2055,2055,2055,0
20241024,164200,37442665,2055,2055,2055,2055,0
20241024,164100,37442665,2055,2055,2055,2055,0
20241024,164000,37442665,2055,2055,2055,2055,0
20241024,163900,37442665,2055,2055,2055,2055,0
20241024,163800,37442665,2055,2055,2055,2055,0
20241024,163700,37442665,2055,2055,2055,2055,0
20241024,163600,37442665,2055,2055,2055,2055,0
20241024,163500,37442665,2055,2055,2055,2055,0
20241024,163400,37442665,2055,2055,2055,2055,0
20241024,163300,37442665,2055,2055,2055,2055,0
20241024,163200,37442665,2055,2055,2055,2055,0
20241024,163100,37442665,2055,2055,2055,2055,0
20241024,163000,37442665,2055,2055,2055,2055,0
20241024,162900,37442665,2055,2055,2055,2055,0
20241024,162800,37442665,2055,2055,2055,2055,0
20241024,162700,37442665,2055,2055,2055,2055,0
20241024,162600,37442665,2055,2055,2055,2055,0
20241024,162500,37442665,2055,2055,2055,2055,0
20241024,162400,37442665,2055,2055,2055,2055,0
20241024,162300,37442665,2055,2055,2055,2055,0
20241024,162200,37442665,2055,2055,2055,2055,0
20241024,162100,37442665,2055,2055,2055,2055,0
20241024,162000,37442665,2055,2055,2055,2055,0
20241024,161900,37442665,2055,2055,2055,2055,0
20241024,161800,37442665,2055,2055,2055,2055,5
20241024,161700,37442665,2055,2055,2055,2055,0
20241024,161600,37442665,2055,2055,2055,2055,0
20241024,161500,37442665,2055,2055,2055,2055,0
20241024,161400,37442665,2055,2055,2055,2055,0
20241024,161300,37442665,2055,2055,2055,2055,0
20241024,161200,37442665,2055,2055,2055,2055,0
20241024,161100,37442665,2055,2055,2055,2055,0
20241024,161000,37442665,2055,2055,2055,2055,0
20241024,160900,37442665,2055,2055,2055,2055,0
20241024,160800,37442665,2055,2055,2055,2055,0
20241024,160700,37442665,2055,2055,2055,2055,0
20241024,160600,37442665,2055,2055,2055,2055,0
20241024,160500,37442665,2055,2055,2055,2055,0
20241024,160400,37442665,2055,2055,2055,2055,0
20241024,160300,37442665,2055,2055,2055,2055,0
20241024,160200,37442665,2055,2055,2055,2055,0
20241024,160100,37442665,2055,2055,2055,2055,0
20241024,160000,37442665,2055,2055,2055,2055,0
20241024,155900,37442665,2055,2055,2055,2055,0
20241024,155800,37442665,2055,2055,2055,2055,0
20241024,155700,37442665,2055,2055,2055,2055,0
20241024,155600,37442665,2055,2055,2055,2055,0
20241024,155500,37442665,2055,2055,2055,2055,0
20241024,155400,37442665,2055,2055,2055,2055,0
20241024,155300,37442665,2055,2055,2055,2055,0
20241024,155200,37442665,2055,2055,2055,2055,0
20241024,155100,37442665,2055,2055,2055,2055,0
20241024,155000,37442665,2055,2055,2055,2055,0
20241024,154900,37442665,2055,2055,2055,2055,0
20241024,154800,37442665,2055,2055,2055,2055,5
20241024,154700,37442665,2055,2055,2055,2055,0
20241024,154600,37442665,2055,2055,2055,2055,0
20241024,154500,37442665,2055,2055,2055,2055,0
20241024,154400,37442665,2055,2055,2055,2055,0
20241024,154300,37442665,2055,2055,2055,2055,0
20241024,154200,37442665,2055,2055,2055,2055,0
20241024,154100,37442665,2055,2055,2055,2055,0
20241024,154000,37442665,2055,2055,2055,2055,0
20241024,153900,37442665,2055,2055,2055,2055,0
20241024,153800,37442665,2055,2055,2055,2055,0
20241024,153700,37442665,2055,2055,2055,2055,0
20241024,153600,37442665,2055,2055,2055,2055,0
20241024,153500,37442665,2055,2055,2055,2055,0
20241024,153400,37442665,2055,2055,2055,2055,0
20241024,153300,37442665,2055,2055,2055,2055,0
20241024,153200,37442665,2055,2055,2055,2055,0
20241024,153100,37442665,2055,2055,2055,2055,0
20241024,153000,37442665,2055,2055,2055,2055,0
20241024,152900,37442665,2055,2055,2055,2055,0
20241024,152800,37442665,2055,2055,2055,2055,0
20241024,152700,37442665,2055,2055,2055,2055,0
20241024,152600,37442665,2055,2055,2055,2055,0
20241024,152500,37442665,2055,2055,2055,2055,0
20241024,152400,37442665,2055,2055,2055,2055,0
20241024,152300,37442665,2055,2055,2055,2055,0
20241024,152200,37442665,2055,2055,2055,2055,0
20241024,152100,37442665,2055,2055,2055,2055,0
20241024,152000,37442665,2055,2055,2055,2055,0
20241024,151900,37442665,2055,2055,2055,2055,0
20241024,151800,37442665,2055,2055,2055,2055,0
20241024,151700,37442665,2055,2055,2055,2055,5
20241024,151600,37432390,2050,2050,2050,2050,0
20241024,151500,37432390,2050,2050,2050,2050,0
20241024,151400,37432390,2050,2050,2050,2050,113
20241024,151300,37200740,2050,2050,2050,2050,0
20241024,151200,37200740,2050,2050,2050,2050,0
20241024,151100,37200740,2050,2050,2050,2050,0
20241024,151000,37200740,2050,2050,2050,2050,0
20241024,150900,37200740,2050,2050,2050,2050,0
20241024,150800,37200740,2050,2050,2050,2050,0
20241024,150700,37200740,2050,2050,2050,2050,0
20241024,150600,37200740,2050,2050,2050,2050,0
20241024,150500,37200740,2050,2050,2050,2050,0
20241024,150400,37200740,2050,2050,2050,2050,0
20241024,150300,37200740,2050,2050,2050,2050,0
20241024,150200,37200740,2050,2050,2050,2050,0
20241024,150100,37200740,2050,2050,2050,2050,0
20241024,150000,37200740,2050,2050,2050,2050,0
20241024,145900,37200740,2050,2050,2050,2050,0
20241024,145800,37200740,2050,2050,2050,2050,5
20241024,145700,37190490,2055,2055,2055,2055,0
20241024,145600,37190490,2055,2055,2055,2055,0
20241024,145500,37190490,2055,2055,2055,2055,0
20241024,145400,37190490,2055,2055,2055,2055,0
20241024,145300,37190490,2055,2055,2055,2055,0
20241024,145200,37190490,2055,2055,2055,2055,0
20241024,145100,37190490,2055,2055,2055,2055,0
20241024,145000,37190490,2055,2055,2055,2055,0
20241024,144900,37190490,2055,2055,2055,2055,0
20241024,144800,37190490,2055,2055,2055,2055,0
20241024,144700,37190490,2055,2055,2055,2055,0
20241024,144600,37190490,2055,2055,2055,2055,0
20241024,144500,37190490,2055,2055,2055,2055,0
20241024,144400,37190490,2055,2055,2055,2055,0
20241024,144300,37190490,2055,2055,2055,2055,0
20241024,144200,37190490,2055,2055,2055,2055,0
20241024,144100,37190490,2055,2055,2055,2055,0
20241024,144000,37190490,2055,2055,2055,2055,0
20241024,143900,37190490,2055,2055,2055,2055,0
20241024,143800,37190490,2055,2055,2055,2055,0
20241024,143700,37190490,2055,2055,2055,2055,0
20241024,143600,37190490,2055,2055,2055,2055,0
20241024,143500,37190490,2055,2055,2055,2055,0
20241024,143400,37190490,2055,2055,2055,2055,0
20241024,143300,37190490,2055,2055,2055,2055,0
20241024,143200,37190490,2055,2055,2055,2055,0
20241024,143100,37190490,2055,2055,2055,2055,0
20241024,143000,37190490,2055,2055,2055,2055,0
20241024,142900,37190490,2055,2055,2055,2055,0
20241024,142800,37190490,2055,2055,2055,2055,5
20241024,142700,37180215,2045,2045,2045,2045,0
20241024,142600,37180215,2045,2045,2045,2045,0
20241024,142500,37180215,2045,2045,2045,2045,0
20241024,142400,37180215,2045,2045,2045,2045,0
20241024,142300,37180215,2045,2045,2045,2045,0
20241024,142200,37180215,2045,2050,2050,2045,15477
20241024,142100,5514500,2055,2055,2055,2055,0
20241024,142000,5514500,2055,2055,2055,2055,0
20241024,141900,5514500,2055,2055,2055,2055,0
20241024,141800,5514500,2055,2055,2055,2055,0
20241024,141700,5514500,2055,2055,2055,2055,0
20241024,141600,5514500,2055,2055,2055,2055,0
20241024,141500,5514500,2055,2055,2055,2055,0
20241024,141400,5514500,2055,2055,2055,2055,0
20241024,141300,5514500,2055,2055,2055,2055,0
20241024,141200,5514500,2055,2055,2055,2055,0
20241024,141100,5514500,2055,2055,2055,2055,0
20241024,141000,5514500,2055,2055,2055,2055,0
20241024,140900,5514500,2055,2055,2055,2055,0
20241024,140800,5514500,2055,2055,2055,2055,0
20241024,140700,5514500,2055,2055,2055,2055,0
20241024,140600,5514500,2055,2055,2055,2055,0
20241024,140500,5514500,2055,2055,2055,2055,0
20241024,140400,5514500,2055,2055,2055,2055,0
20241024,140300,5514500,2055,2055,2055,2055,0
20241024,140200,5514500,2055,2055,2055,2055,0
20241024,140100,5514500,2055,2055,2055,2055,0
20241024,140000,5514500,2055,2055,2055,2055,0
20241024,135900,5514500,2055,2055,2055,2055,0
20241024,135800,5514500,2055,2055,2055,2055,0
20241024,135700,5514500,2055,2055,2055,2055,0
20241024,135600,5514500,2055,2055,2055,2055,0
20241024,135500,5514500,2055,2055,2055,2055,0
20241024,135400,5514500,2055,2055,2055,2055,0
20241024,135300,5514500,2055,2055,2055,2055,0
20241024,135200,5514500,2055,2055,2055,2055,0
20241024,135100,5514500,2055,2055,2055,2055,0
20241024,135000,5514500,2055,2055,2055,2055,0
20241024,134900,5514500,2055,2055,2055,2055,0
20241024,134800,5514500,2055,2055,2055,2055,0
20241024,134700,5514500,2055,2055,2055,2055,0
20241024,134600,5514500,2055,2055,2055,2055,0
20241024,134500,5514500,2055,2055,2055,2055,0
20241024,134400,5514500,2055,2055,2055,2055,0
20241024,134300,5514500,2055,2055,2055,2055,0
20241024,134200,5514500,2055,2055,2055,2055,0
20241024,134100,5514500,2055,2055,2055,2055,0
20241024,134000,5514500,2055,2055,2055,2055,0
20241024,133900,5514500,2055,2055,2055,2055,0
20241024,133800,5514500,2055,2055,2055,2055,0
20241024,133700,5514500,2055,2055,2055,2055,0
20241024,133600,5514500,2055,2055,2055,2055,0
20241024,133500,5514500,2055,2055,2055,2055,0
20241024,133400,5514500,2055,2055,2055,2055,0
20241024,133300,5514500,2055,2055,2055,2055,0
20241024,133200,5514500,2055,2055,2055,2055,0
20241024,133100,5514500,2055,2055,2055,2055,0
20241024,133000,5514500,2055,2055,2055,2055,0
20241024,132900,5514500,2055,2055,2055,2055,0
20241024,132800,5514500,2055,2055,2055,2055,0
20241024,132700,5514500,2055,2055,2055,2055,0
20241024,132600,5514500,2055,2055,2055,2055,0
20241024,132500,5514500,2055,2055,2055,2055,0
20241024,132400,5514500,2055,2055,2055,2055,0
20241024,132300,5514500,2055,2055,2055,2055,0
20241024,132200,5514500,2055,2055,2055,2055,0
20241024,132100,5514500,2055,2055,2055,2055,0
20241024,132000,5514500,2055,2055,2055,2055,0
20241024,131900,5514500,2055,2055,2055,2055,0
20241024,131800,5514500,2055,2055,2055,2055,0
20241024,131700,5514500,2055,2055,2055,2055,0
20241024,131600,5514500,2055,2055,2055,2055,0
20241024,131500,5514500,2055,2055,2055,2055,0
20241024,131400,5514500,2055,2055,2055,2055,0
20241024,131300,5514500,2055,2055,2055,2055,0
20241024,131200,5514500,2055,2055,2055,2055,0
20241024,131100,5514500,2055,2055,2055,2055,0
20241024,131000,5514500,2055,2055,2055,2055,0
20241024,130900,5514500,2055,2055,2055,2055,0
20241024,130800,5514500,2055,2055,2055,2055,0
20241024,130700,5514500,2055,2055,2055,2055,0
20241024,130600,5514500,2055,2055,2055,2055,0
20241024,130500,5514500,2055,2055,2055,2055,0
20241024,130400,5514500,2055,2055,2055,2055,0
20241024,130300,5514500,2055,2055,2055,2055,0
20241024,130200,5514500,2055,2055,2055,2055,0
20241024,130100,5514500,2055,2055,2055,2055,0
20241024,130000,5514500,2055,2055,2055,2055,0
20241024,125900,5514500,2055,2055,2055,2055,0
20241024,125800,5514500,2055,2055,2055,2055,0
20241024,125700,5514500,2055,2055,2055,2055,0
20241024,125600,5514500,2055,2055,2055,2055,0
20241024,125500,5514500,2055,2055,2055,2055,0
20241024,125400,5514500,2055,2055,2055,2055,0
20241024,125300,5514500,2055,2055,2055,2055,0
20241024,125200,5514500,2055,2055,2055,2055,0
20241024,125100,5514500,2055,2055,2055,2055,0
20241024,125000,5514500,2055,2055,2055,2055,0
20241024,124900,5514500,2055,2055,2055,2055,0
20241024,124800,5514500,2055,2055,2055,2055,0
20241024,124700,5514500,2055,2055,2055,2055,0
20241024,124600,5514500,2055,2055,2055,2055,0
20241024,124500,5514500,2055,2055,2055,2055,0
20241024,124400,5514500,2055,2055,2055,2055,0
20241024,124300,5514500,2055,2055,2055,2055,0
20241024,124200,5514500,2055,2055,2055,2055,0
20241024,124100,5514500,2055,2055,2055,2055,0
20241024,124000,5514500,2055,2055,2055,2055,0
20241024,123900,5514500,2055,2055,2055,2055,0
20241024,123800,5514500,2055,2055,2055,2055,0
20241024,123700,5514500,2055,2055,2055,2055,0
20241024,123600,5514500,2055,2055,2055,2055,0
20241024,123500,5514500,2055,2055,2055,2055,0
20241024,123400,5514500,2055,2055,2055,2055,0
20241024,123300,5514500,2055,2055,2055,2055,0
20241024,123200,5514500,2055,2055,2055,2055,0
20241024,123100,5514500,2055,2055,2055,2055,0
20241024,123000,5514500,2055,2055,2055,2055,0
20241024,122900,5514500,2055,2055,2055,2055,0
20241024,122800,5514500,2055,2055,2055,2055,0
20241024,122700,5514500,2055,2055,2055,2055,0
20241024,122600,5514500,2055,2055,2055,2055,0
20241024,122500,5514500,2055,2055,2055,2055,0
20241024,122400,5514500,2055,2055,2055,2055,0
20241024,122300,5514500,2055,2055,2055,2055,0
20241024,122200,5514500,2055,2055,2055,2055,0
20241024,122100,5514500,2055,2055,2055,2055,0
20241024,122000,5514500,2055,2055,2055,2055,0
20241024,121900,5514500,2055,2055,2055,2055,0
20241024,121800,5514500,2055,2055,2055,2055,0
20241024,121700,5514500,2055,2055,2055,2055,0
20241024,121600,5514500,2055,2055,2055,2055,0
20241024,121500,5514500,2055,2055,2055,2055,0
20241024,121400,5514500,2055,2055,2055,2055,0
20241024,121300,5514500,2055,2055,2055,2055,0
20241024,121200,5514500,2055,2055,2055,2055,0
20241024,121100,5514500,2055,2055,2055,2055,0
20241024,121000,5514500,2055,2055,2055,2055,0
20241024,120900,5514500,2055,2055,2055,2055,0
20241024,120800,5514500,2055,2055,2055,2055,0
20241024,120700,5514500,2055,2055,2055,2055,0
20241024,120600,5514500,2055,2055,2055,2055,0
20241024,120500,5514500,2055,2055,2055,2055,0
20241024,120400,5514500,2055,2055,2055,2055,0
20241024,120300,5514500,2055,2055,2055,2055,0
20241024,120200,5514500,2055,2055,2055,2055,0
20241024,120100,5514500,2055,2055,2055,2055,0
20241024,120000,5514500,2055,2055,2055,2055,0
20241024,115900,5514500,2055,2055,2055,2055,0
20241024,115800,5514500,2055,2055,2055,2055,0
20241024,115700,5514500,2055,2055,2055,2055,0
20241024,115600,5514500,2055,2055,2055,2055,0
20241024,115500,5514500,2055,2055,2055,2055,0
20241024,115400,5514500,2055,2055,2055,2055,0
20241024,115300,5514500,2055,2055,2055,2055,0
20241024,115200,5514500,2055,2055,2055,2055,0
20241024,115100,5514500,2055,2055,2055,2055,0
20241024,115000,5514500,2055,2055,2055,2055,0
20241024,114900,5514500,2055,2055,2055,2055,0
20241024,114800,5514500,2055,2055,2055,2055,0
20241024,114700,5514500,2055,2055,2055,2055,0
20241024,114600,5514500,2055,2055,2055,2055,0
20241024,114500,5514500,2055,2055,2055,2055,0
20241024,114400,5514500,2055,2055,2055,2055,0
20241024,114300,5514500,2055,2055,2055,2055,0
20241024,114200,5514500,2055,2055,2055,2055,0
20241024,114100,5514500,2055,2055,2055,2055,0
20241024,114000,5514500,2055,2055,2055,2055,0
20241024,113900,5514500,2055,2055,2055,2055,0
20241024,113800,5514500,2055,2055,2055,2055,0
20241024,113700,5514500,2055,2055,2055,2055,0
20241024,113600,5514500,2055,2055,2055,2055,0
20241024,113500,5514500,2055,2055,2055,2055,0
20241024,113400,5514500,2055,2055,2055,2055,0
20241024,113300,5514500,2055,2055,2055,2055,0
20241024,113200,5514500,2055,2055,2055,2055,0
20241024,113100,5514500,2055,2055,2055,2055,0
20241024,113000,5514500,2055,2055,2055,2055,0
20241024,112900,5514500,2055,2055,2055,2055,0
20241024,112800,5514500,2055,2055,2055,2055,0
20241024,112700,5514500,2055,2055,2055,2055,0
20241024,112600,5514500,2055,2055,2055,2055,0
20241024,112500,5514500,2055,2055,2055,2055,10
20241024,112400,5493950,2055,2055,2055,2055,0
20241024,112300,5493950,2055,2055,2055,2055,0
20241024,112200,5493950,2055,2055,2055,2055,0
20241024,112100,5493950,2055,2055,2055,2055,0
20241024,112000,5493950,2055,2055,2055,2055,0
20241024,111900,5493950,2055,2055,2055,2055,0
20241024,111800,5493950,2055,2055,2055,2055,0
20241024,111700,5493950,2055,2055,2055,2055,0
20241024,111600,5493950,2055,2055,2055,2055,0
20241024,111500,5493950,2055,2055,2055,2055,0
20241024,111400,5493950,2055,2055,2055,2055,0
20241024,111300,5493950,2055,2055,2055,2055,0
20241024,111200,5493950,2055,2055,2055,2055,0
20241024,111100,5493950,2055,2055,2055,2055,0
20241024,111000,5493950,2055,2055,2055,2055,0
20241024,110900,5493950,2055,2055,2055,2055,0
20241024,110800,5493950,2055,2055,2055,2055,0
20241024,110700,5493950,2055,2055,2055,2055,0
20241024,110600,5493950,2055,2055,2055,2055,0
20241024,110500,5493950,2055,2055,2055,2055,0
20241024,110400,5493950,2055,2055,2055,2055,0
20241024,110300,5493950,2055,2055,2055,2055,0
20241024,110200,5493950,2055,2055,2055,2055,0
20241024,110100,5493950,2055,2055,2055,2055,0
20241024,110000,5493950,2055,2055,2055,2055,0
20241024,105900,5493950,2055,2055,2055,2055,0
20241024,105800,5493950,2055,2055,2055,2055,0
20241024,105700,5493950,2055,2055,2055,2055,0
20241024,105600,5493950,2055,2055,2055,2055,0
20241024,105500,5493950,2055,2055,2055,2055,0
20241024,105400,5493950,2055,2055,2055,2055,0
20241024,105300,5493950,2055,2055,2055,2055,0
20241024,105200,5493950,2055,2055,2055,2055,0
20241024,105100,5493950,2055,2055,2055,2055,0
20241024,105000,5493950,2055,2055,2055,2055,0
20241024,104900,5493950,2055,2055,2055,2055,0
20241024,104800,5493950,2055,2055,2055,2055,0
20241024,104700,5493950,2055,2055,2055,2055,0
20241024,104600,5493950,2055,2055,2055,2055,0
20241024,104500,5493950,2055,2055,2055,2055,0
20241024,104400,5493950,2055,2055,2055,2055,0
20241024,104300,5493950,2055,2055,2055,2055,0
20241024,104200,5493950,2055,2055,2055,2055,0
20241024,104100,5493950,2055,2055,2055,2055,0
20241024,104000,5493950,2055,2055,2055,2055,0
20241024,103900,5493950,2055,2055,2055,2055,0
20241024,103800,5493950,2055,2055,2055,2055,0
20241024,103700,5493950,2055,2055,2055,2055,0
20241024,103600,5493950,2055,2055,2055,2055,0
20241024,103500,5493950,2055,2055,2055,2055,0
20241024,103400,5493950,2055,2055,2055,2055,0
20241024,103300,5493950,2055,2055,2055,2055,0
20241024,103200,5493950,2055,2055,2055,2055,0
20241024,103100,5493950,2055,2055,2055,2055,0
20241024,103000,5493950,2055,2055,2055,2055,0
20241024,102900,5493950,2055,2055,2055,2055,0
20241024,102800,5493950,2055,2055,2055,2055,0
20241024,102700,5493950,2055,2055,2055,2055,0
20241024,102600,5493950,2055,2055,2055,2055,0
20241024,102500,5493950,2055,2055,2055,2055,0
20241024,102400,5493950,2055,2055,2055,2055,0
20241024,102300,5493950,2055,2055,2055,2055,0
20241024,102200,5493950,2055,2055,2055,2055,0
20241024,102100,5493950,2055,2055,2055,2055,0
20241024,102000,5493950,2055,2055,2055,2055,0
20241024,101900,5493950,2055,2055,2055,2055,0
20241024,101800,5493950,2055,2055,2055,2055,0
20241024,101700,5493950,2055,2055,2055,2055,30
20241024,101600,5432300,2045,2045,2045,2045,0
20241024,101500,5432300,2045,2045,2045,2045,0
20241024,101400,5432300,2045,2045,2045,2045,0
20241024,101300,5432300,2045,2045,2045,2045,0
20241024,101200,5432300,2045,2045,2045,2045,0
20241024,101100,5432300,2045,2045,2045,2045,0
20241024,101000,5432300,2045,2045,2045,2045,0
20241024,100900,5432300,2045,2045,2045,2045,0
20241024,100800,5432300,2045,2045,2045,2045,0
20241024,100700,5432300,2045,2045,2045,2045,0
20241024,100600,5432300,2045,2045,2045,2045,0
20241024,100500,5432300,2045,2045,2045,2045,0
20241024,100400,5432300,2045,2045,2045,2045,0
20241024,100300,5432300,2045,2045,2045,2045,50
20241024,100200,5330050,2045,2045,2045,2045,0
20241024,100100,5330050,2045,2045,2045,2045,500
20241024,100000,4307550,2050,2050,2050,2050,0
20241024,095900,4307550,2050,2050,2050,2050,0
20241024,095800,4307550,2050,2050,2050,2050,0
20241024,095700,4307550,2050,2050,2050,2050,0
20241024,095600,4307550,2050,2050,2050,2050,0
20241024,095500,4307550,2050,2050,2050,2050,0
20241024,095400,4307550,2050,2050,2050,2050,0
20241024,095300,4307550,2050,2050,2050,2050,0
20241024,095200,4307550,2050,2050,2050,2050,0
20241024,095100,4307550,2050,2050,2050,2050,0
20241024,095000,4307550,2050,2050,2050,2050,0
20241024,094900,4307550,2050,2050,2050,2050,1989
20241024,094800,230100,2050,2050,2050,2050,0
20241024,094700,230100,2050,2050,2050,2050,0
20241024,094600,230100,2050,2050,2050,2050,0
20241024,094500,230100,2050,2050,2050,2050,0
20241024,094400,230100,2050,2050,2050,2050,0
20241024,094300,230100,2050,2050,2050,2050,10
20241024,094200,209600,2050,2050,2050,2050,1
20241024,094100,207550,2050,2050,2050,2050,0
20241024,094000,207550,2050,2050,2050,2050,1
20241024,093900,205500,2055,2055,2055,2055,0
20241024,093800,205500,2055,2055,2055,2055,0
20241024,093700,205500,2055,2055,2055,2055,0
20241024,093600,205500,2055,2055,2055,2055,0
20241024,093500,205500,2055,2055,2055,2055,0
20241024,093400,205500,2055,2055,2055,2055,0
20241024,093300,205500,2055,2055,2055,2055,0
20241024,093200,205500,2055,2055,2055,2055,0
20241024,093100,205500,2055,2055,2055,2055,0
20241024,093000,205500,2055,2055,2055,2055,0
20241024,092900,205500,2055,2055,2055,2055,0
20241024,092800,205500,2055,2055,2055,2055,0
20241024,092700,205500,2055,2055,2055,2055,0
20241024,092600,205500,2055,2055,2055,2055,0
20241024,092500,205500,2055,2055,2055,2055,0
20241024,092400,205500,2055,2055,2055,2055,0
20241024,092300,205500,2055,2055,2055,2055,0
20241024,092200,205500,2055,2055,2055,2055,0
20241024,092100,205500,2055,2055,2055,2055,0
20241024,092000,205500,2055,2055,2055,2055,0
20241024,091900,205500,2055,2055,2055,2055,0
20241024,091800,205500,2055,2055,2055,2055,0
20241024,091700,205500,2055,2055,2055,2055,0
20241024,091600,205500,2055,2055,2055,2055,0
20241024,091500,205500,2055,2055,2055,2055,0
20241024,091400,205500,2055,2055,2055,2055,0
20241024,091300,205500,2055,2055,2055,2055,0
20241024,091200,205500,2055,2055,2055,2055,0
20241024,091100,205500,2055,2055,2055,2055,0
20241024,091000,205500,2055,2055,2055,2055,0
20241024,090900,205500,2055,2055,2055,2055,0
20241024,090800,205500,2055,2055,2055,2055,100
20241024,090700,0,2055,2055,2055,2055,0
20241024,090600,0,2055,2055,2055,2055,0
20241024,090500,0,2055,2055,2055,2055,0
20241024,090400,0,2055,2055,2055,2055,0
20241024,090300,0,2055,2055,2055,2055,0
20241024,090200,0,2055,2055,2055,2055,0
20241024,090100,0,2055,2055,2055,2055,0
20241024,090000,0,2055,2055,2055,2055,0