KissMeData/035200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192400,31818175,2870,2870,2870,2870,110
20241007,192300,31818175,2870,2870,2870,2870,0
20241007,192200,31818175,2870,2870,2870,2870,0
20241007,192100,31818175,2870,2870,2870,2870,0
20241007,192000,31818175,2870,2870,2870,2870,0
20241007,191900,31818175,2870,2870,2870,2870,0
20241007,191800,31818175,2870,2870,2870,2870,0
20241007,191700,31818175,2870,2870,2870,2870,0
20241007,191600,31818175,2870,2870,2870,2870,0
20241007,191500,31818175,2870,2870,2870,2870,0
20241007,191400,31818175,2870,2870,2870,2870,0
20241007,191300,31818175,2870,2870,2870,2870,0
20241007,191200,31818175,2870,2870,2870,2870,0
20241007,191100,31818175,2870,2870,2870,2870,0
20241007,191000,31818175,2870,2870,2870,2870,0
20241007,190900,31818175,2870,2870,2870,2870,0
20241007,190800,31818175,2870,2870,2870,2870,0
20241007,190700,31818175,2870,2870,2870,2870,0
20241007,190600,31818175,2870,2870,2870,2870,0
20241007,190500,31818175,2870,2870,2870,2870,0
20241007,190400,31818175,2870,2870,2870,2870,0
20241007,190300,31818175,2870,2870,2870,2870,0
20241007,190200,31818175,2870,2870,2870,2870,0
20241007,190100,31818175,2870,2870,2870,2870,0
20241007,190000,31818175,2870,2870,2870,2870,0
20241007,185900,31818175,2870,2870,2870,2870,0
20241007,185800,31818175,2870,2870,2870,2870,0
20241007,185700,31818175,2870,2870,2870,2870,0
20241007,185600,31818175,2870,2870,2870,2870,0
20241007,185500,31818175,2870,2870,2870,2870,0
20241007,185400,31818175,2870,2870,2870,2870,110
20241007,185300,31818175,2870,2870,2870,2870,0
20241007,185200,31818175,2870,2870,2870,2870,0
20241007,185100,31818175,2870,2870,2870,2870,0
20241007,185000,31818175,2870,2870,2870,2870,0
20241007,184900,31818175,2870,2870,2870,2870,0
20241007,184800,31818175,2870,2870,2870,2870,0
20241007,184700,31818175,2870,2870,2870,2870,0
20241007,184600,31818175,2870,2870,2870,2870,0
20241007,184500,31818175,2870,2870,2870,2870,0
20241007,184400,31818175,2870,2870,2870,2870,0
20241007,184300,31818175,2870,2870,2870,2870,0
20241007,184200,31818175,2870,2870,2870,2870,0
20241007,184100,31818175,2870,2870,2870,2870,0
20241007,184000,31818175,2870,2870,2870,2870,0
20241007,183900,31818175,2870,2870,2870,2870,0
20241007,183800,31818175,2870,2870,2870,2870,0
20241007,183700,31818175,2870,2870,2870,2870,0
20241007,183600,31818175,2870,2870,2870,2870,0
20241007,183500,31818175,2870,2870,2870,2870,0
20241007,183400,31818175,2870,2870,2870,2870,0
20241007,183300,31818175,2870,2870,2870,2870,0
20241007,183200,31818175,2870,2870,2870,2870,0
20241007,183100,31818175,2870,2870,2870,2870,0
20241007,183000,31818175,2870,2870,2870,2870,0
20241007,182900,31818175,2870,2870,2870,2870,0
20241007,182800,31818175,2870,2870,2870,2870,0
20241007,182700,31818175,2870,2870,2870,2870,0
20241007,182600,31818175,2870,2870,2870,2870,0
20241007,182500,31818175,2870,2870,2870,2870,0
20241007,182400,31818175,2870,2870,2870,2870,110
20241007,182300,31818175,2870,2870,2870,2870,0
20241007,182200,31818175,2870,2870,2870,2870,0
20241007,182100,31818175,2870,2870,2870,2870,0
20241007,182000,31818175,2870,2870,2870,2870,0
20241007,181900,31818175,2870,2870,2870,2870,0
20241007,181800,31818175,2870,2870,2870,2870,0
20241007,181700,31818175,2870,2870,2870,2870,0
20241007,181600,31818175,2870,2870,2870,2870,0
20241007,181500,31818175,2870,2870,2870,2870,0
20241007,181400,31818175,2870,2870,2870,2870,0
20241007,181300,31818175,2870,2870,2870,2870,0
20241007,181200,31818175,2870,2870,2870,2870,0
20241007,181100,31818175,2870,2870,2870,2870,0
20241007,181000,31818175,2870,2870,2870,2870,0
20241007,180900,31818175,2870,2870,2870,2870,0
20241007,180800,31818175,2870,2870,2870,2870,0
20241007,180700,31818175,2870,2870,2870,2870,0
20241007,180600,31818175,2870,2870,2870,2870,0
20241007,180500,31818175,2870,2870,2870,2870,0
20241007,180400,31818175,2870,2870,2870,2870,0
20241007,180300,31818175,2870,2870,2870,2870,0
20241007,180200,31818175,2870,2870,2870,2870,0
20241007,180100,31818175,2870,2870,2870,2870,0
20241007,180000,31818175,2870,2870,2870,2870,0
20241007,175900,31818175,2870,2870,2870,2870,0
20241007,175800,31818175,2870,2870,2870,2870,0
20241007,175700,31818175,2870,2870,2870,2870,0
20241007,175600,31818175,2870,2870,2870,2870,0
20241007,175500,31818175,2870,2870,2870,2870,0
20241007,175400,31818175,2870,2870,2870,2870,110
20241007,175300,31818175,2870,2870,2870,2870,0
20241007,175200,31818175,2870,2870,2870,2870,0
20241007,175100,31818175,2870,2870,2870,2870,0
20241007,175000,31818175,2870,2870,2870,2870,0
20241007,174900,31818175,2870,2870,2870,2870,0
20241007,174800,31818175,2870,2870,2870,2870,0
20241007,174700,31818175,2870,2870,2870,2870,0
20241007,174600,31818175,2870,2870,2870,2870,0
20241007,174500,31818175,2870,2870,2870,2870,0
20241007,174400,31818175,2870,2870,2870,2870,0
20241007,174300,31818175,2870,2870,2870,2870,0
20241007,174200,31818175,2870,2870,2870,2870,0
20241007,174100,31818175,2870,2870,2870,2870,0
20241007,174000,31818175,2870,2870,2870,2870,0
20241007,173900,31818175,2870,2870,2870,2870,0
20241007,173800,31818175,2870,2870,2870,2870,0
20241007,173700,31818175,2870,2870,2870,2870,0
20241007,173600,31818175,2870,2870,2870,2870,0
20241007,173500,31818175,2870,2870,2870,2870,0
20241007,173400,31818175,2870,2870,2870,2870,0
20241007,173300,31818175,2870,2870,2870,2870,0
20241007,173200,31818175,2870,2870,2870,2870,0
20241007,173100,31818175,2870,2870,2870,2870,0
20241007,173000,31818175,2870,2870,2870,2870,0
20241007,172900,31818175,2870,2870,2870,2870,0
20241007,172800,31818175,2870,2870,2870,2870,0
20241007,172700,31818175,2870,2870,2870,2870,0
20241007,172600,31818175,2870,2870,2870,2870,0
20241007,172500,31818175,2870,2870,2870,2870,0
20241007,172400,31818175,2870,2870,2870,2870,110
20241007,172300,31818175,2870,2870,2870,2870,0
20241007,172200,31818175,2870,2870,2870,2870,0
20241007,172100,31818175,2870,2870,2870,2870,0
20241007,172000,31818175,2870,2870,2870,2870,0
20241007,171900,31818175,2870,2870,2870,2870,0
20241007,171800,31818175,2870,2870,2870,2870,0
20241007,171700,31818175,2870,2870,2870,2870,0
20241007,171600,31818175,2870,2870,2870,2870,0
20241007,171500,31818175,2870,2870,2870,2870,0
20241007,171400,31818175,2870,2870,2870,2870,0
20241007,171300,31818175,2870,2870,2870,2870,0
20241007,171200,31818175,2870,2870,2870,2870,0
20241007,171100,31818175,2870,2870,2870,2870,0
20241007,171000,31818175,2870,2870,2870,2870,0
20241007,170900,31818175,2870,2870,2870,2870,0
20241007,170800,31818175,2870,2870,2870,2870,0
20241007,170700,31818175,2870,2870,2870,2870,0
20241007,170600,31818175,2870,2870,2870,2870,0
20241007,170500,31818175,2870,2870,2870,2870,0
20241007,170400,31818175,2870,2870,2870,2870,0
20241007,170300,31818175,2870,2870,2870,2870,0
20241007,170200,31818175,2870,2870,2870,2870,0
20241007,170100,31818175,2870,2870,2870,2870,0
20241007,170000,31818175,2870,2870,2870,2870,0
20241007,165900,31818175,2870,2870,2870,2870,0
20241007,165800,31818175,2870,2870,2870,2870,0
20241007,165700,31818175,2870,2870,2870,2870,0
20241007,165600,31818175,2870,2870,2870,2870,0
20241007,165500,31818175,2870,2870,2870,2870,0
20241007,165400,31818175,2870,2870,2870,2870,110
20241007,165300,31818175,2870,2870,2870,2870,0
20241007,165200,31818175,2870,2870,2870,2870,0
20241007,165100,31818175,2870,2870,2870,2870,0
20241007,165000,31818175,2870,2870,2870,2870,0
20241007,164900,31818175,2870,2870,2870,2870,0
20241007,164800,31818175,2870,2870,2870,2870,0
20241007,164700,31818175,2870,2870,2870,2870,0
20241007,164600,31818175,2870,2870,2870,2870,0
20241007,164500,31818175,2870,2870,2870,2870,0
20241007,164400,31818175,2870,2870,2870,2870,0
20241007,164300,31818175,2870,2870,2870,2870,0
20241007,164200,31818175,2870,2870,2870,2870,0
20241007,164100,31818175,2870,2870,2870,2870,0
20241007,164000,31818175,2870,2870,2870,2870,0
20241007,163900,31818175,2870,2870,2870,2870,0
20241007,163800,31818175,2870,2870,2870,2870,0
20241007,163700,31818175,2870,2870,2870,2870,0
20241007,163600,31818175,2870,2870,2870,2870,0
20241007,163500,31818175,2870,2870,2870,2870,0
20241007,163400,31818175,2870,2870,2870,2870,0
20241007,163300,31818175,2870,2870,2870,2870,0
20241007,163200,31818175,2870,2870,2870,2870,0
20241007,163100,31818175,2870,2870,2870,2870,0
20241007,163000,31818175,2870,2870,2870,2870,0
20241007,162900,31818175,2870,2870,2870,2870,0
20241007,162800,31818175,2870,2870,2870,2870,0
20241007,162700,31818175,2870,2870,2870,2870,0
20241007,162600,31818175,2870,2870,2870,2870,0
20241007,162500,31818175,2870,2870,2870,2870,0
20241007,162400,31818175,2870,2870,2870,2870,110
20241007,162300,31818175,2870,2870,2870,2870,0
20241007,162200,31818175,2870,2870,2870,2870,0
20241007,162100,31818175,2870,2870,2870,2870,0
20241007,162000,31818175,2870,2870,2870,2870,0
20241007,161900,31818175,2870,2870,2870,2870,0
20241007,161800,31818175,2870,2870,2870,2870,0
20241007,161700,31818175,2870,2870,2870,2870,0
20241007,161600,31818175,2870,2870,2870,2870,0
20241007,161500,31818175,2870,2870,2870,2870,0
20241007,161400,31818175,2870,2870,2870,2870,0
20241007,161300,31818175,2870,2870,2870,2870,0
20241007,161200,31818175,2870,2870,2870,2870,0
20241007,161100,31818175,2870,2870,2870,2870,0
20241007,161000,31818175,2870,2870,2870,2870,0
20241007,160900,31818175,2870,2870,2870,2870,0
20241007,160800,31818175,2870,2870,2870,2870,0
20241007,160700,31818175,2870,2870,2870,2870,0
20241007,160600,31818175,2870,2870,2870,2870,0
20241007,160500,31818175,2870,2870,2870,2870,0
20241007,160400,31818175,2870,2870,2870,2870,0
20241007,160300,31818175,2870,2870,2870,2870,0
20241007,160200,31818175,2870,2870,2870,2870,0
20241007,160100,31818175,2870,2870,2870,2870,0
20241007,160000,31818175,2870,2870,2870,2870,0
20241007,155900,31818175,2870,2870,2870,2870,0
20241007,155800,31818175,2870,2870,2870,2870,0
20241007,155700,31818175,2870,2870,2870,2870,0
20241007,155600,31818175,2870,2870,2870,2870,0
20241007,155500,31818175,2870,2870,2870,2870,0
20241007,155400,31818175,2870,2870,2870,2870,110
20241007,155300,31818175,2870,2870,2870,2870,0
20241007,155200,31818175,2870,2870,2870,2870,0
20241007,155100,31818175,2870,2870,2870,2870,0
20241007,155000,31818175,2870,2870,2870,2870,0
20241007,154900,31818175,2870,2870,2870,2870,0
20241007,154800,31818175,2870,2870,2870,2870,0
20241007,154700,31818175,2870,2870,2870,2870,0
20241007,154600,31818175,2870,2870,2870,2870,0
20241007,154500,31818175,2870,2870,2870,2870,0
20241007,154400,31818175,2870,2870,2870,2870,0
20241007,154300,31818175,2870,2870,2870,2870,0
20241007,154200,31818175,2870,2870,2870,2870,0
20241007,154100,31818175,2870,2870,2870,2870,0
20241007,154000,31818175,2870,2870,2870,2870,0
20241007,153900,31818175,2870,2870,2870,2870,0
20241007,153800,31818175,2870,2870,2870,2870,0
20241007,153700,31818175,2870,2870,2870,2870,0
20241007,153600,31818175,2870,2870,2870,2870,0
20241007,153500,31818175,2870,2870,2870,2870,0
20241007,153400,31818175,2870,2870,2870,2870,0
20241007,153300,31818175,2870,2870,2870,2870,0
20241007,153200,31818175,2870,2870,2870,2870,0
20241007,153100,31818175,2870,2870,2870,2870,0
20241007,153000,31818175,2870,2870,2870,2870,110
20241007,152900,31502475,2850,2850,2850,2850,0
20241007,152800,31502475,2850,2850,2850,2850,0
20241007,152700,31502475,2850,2850,2850,2850,0
20241007,152600,31502475,2850,2850,2850,2850,0
20241007,152500,31502475,2850,2850,2850,2850,0
20241007,152400,31502475,2850,2850,2850,2850,0
20241007,152300,31502475,2850,2850,2850,2850,0
20241007,152200,31502475,2850,2850,2850,2850,0
20241007,152100,31502475,2850,2850,2850,2850,0
20241007,152000,31502475,2850,2850,2850,2850,0
20241007,151900,31502475,2850,2850,2850,2850,0
20241007,151800,31502475,2850,2850,2850,2850,1
20241007,151700,31499625,2850,2850,2850,2850,1
20241007,151600,31496775,2850,2850,2850,2850,2
20241007,151500,31491075,2850,2850,2850,2850,0
20241007,151400,31491075,2850,2850,2850,2850,1
20241007,151300,31488225,2850,2850,2850,2850,1
20241007,151200,31485375,2850,2850,2850,2850,1
20241007,151100,31482525,2865,2865,2865,2865,0
20241007,151000,31482525,2865,2845,2865,2845,8
20241007,150900,31459715,2850,2845,2850,2845,31
20241007,150800,31371370,2845,2845,2845,2845,1
20241007,150700,31368525,2840,2840,2840,2840,0
20241007,150600,31368525,2840,2840,2840,2840,1
20241007,150500,31365685,2840,2840,2840,2840,1
20241007,150400,31362845,2840,2840,2840,2840,1
20241007,150300,31360005,2840,2840,2840,2840,1
20241007,150200,31357165,2840,2840,2840,2840,0
20241007,150100,31357165,2840,2840,2840,2840,1
20241007,150000,31354325,2845,2845,2845,2845,1
20241007,145900,31351480,2840,2840,2840,2840,1
20241007,145800,31348640,2845,2845,2845,2845,0
20241007,145700,31348640,2845,2845,2845,2845,1
20241007,145600,31345795,2845,2845,2845,2845,1
20241007,145500,31342950,2845,2845,2845,2845,1
20241007,145400,31340105,2845,2845,2845,2845,0
20241007,145300,31340105,2845,2845,2845,2845,1
20241007,145200,31337260,2845,2845,2845,2845,1
20241007,145100,31334415,2845,2845,2845,2845,1
20241007,145000,31331570,2845,2845,2845,2845,1
20241007,144900,31328725,2845,2845,2845,2845,0
20241007,144800,31328725,2845,2845,2845,2845,1
20241007,144700,31325880,2845,2845,2845,2845,1
20241007,144600,31323035,2845,2845,2845,2845,1
20241007,144500,31320190,2840,2840,2840,2840,0
20241007,144400,31320190,2840,2840,2840,2840,1
20241007,144300,31317350,2840,2840,2840,2840,1
20241007,144200,31314510,2840,2840,2840,2840,1
20241007,144100,31311670,2840,2845,2845,2840,200
20241007,144000,30742775,2845,2845,2845,2845,1
20241007,143900,30739930,2845,2845,2845,2845,1
20241007,143800,30737085,2845,2845,2845,2845,1
20241007,143700,30734240,2845,2845,2845,2845,1
20241007,143600,30731395,2845,2845,2845,2845,0
20241007,143500,30731395,2845,2845,2845,2845,1
20241007,143400,30728550,2845,2845,2845,2845,1
20241007,143300,30725705,2845,2845,2845,2845,1
20241007,143200,30722860,2845,2845,2845,2845,0
20241007,143100,30722860,2845,2845,2845,2845,1
20241007,143000,30720015,2845,2845,2845,2845,1
20241007,142900,30717170,2845,2845,2845,2845,1
20241007,142800,30714325,2845,2845,2845,2845,0
20241007,142700,30714325,2845,2845,2845,2845,1
20241007,142600,30711480,2850,2850,2850,2850,1
20241007,142500,30708630,2855,2845,2855,2845,2
20241007,142400,30702930,2845,2845,2845,2845,1
20241007,142300,30700085,2850,2850,2850,2850,0
20241007,142200,30700085,2850,2845,2850,2845,83
20241007,142100,30463540,2840,2840,2840,2840,1
20241007,142000,30460700,2840,2840,2840,2840,1
20241007,141900,30457860,2850,2850,2855,2850,4
20241007,141800,30446455,2840,2840,2840,2840,1
20241007,141700,30443615,2840,2840,2840,2840,1
20241007,141600,30440775,2845,2840,2845,2840,585
20241007,141500,28776705,2840,2840,2840,2840,0
20241007,141400,28776705,2840,2840,2840,2840,1
20241007,141300,28773865,2845,2845,2845,2845,323
20241007,141200,27854930,2845,2845,2845,2845,1
20241007,141100,27852085,2845,2845,2845,2845,1
20241007,141000,27849240,2845,2845,2845,2845,0
20241007,140900,27849240,2845,2845,2845,2845,1
20241007,140800,27846395,2845,2845,2845,2845,1
20241007,140700,27843550,2845,2845,2845,2845,1
20241007,140600,27840705,2845,2845,2845,2845,0
20241007,140500,27840705,2845,2845,2845,2845,1
20241007,140400,27837860,2845,2845,2845,2845,1
20241007,140300,27835015,2845,2845,2845,2845,1
20241007,140200,27832170,2845,2845,2845,2845,0
20241007,140100,27832170,2845,2845,2845,2845,1
20241007,140000,27829325,2845,2845,2845,2845,1
20241007,135900,27826480,2845,2845,2845,2845,1
20241007,135800,27823635,2845,2845,2845,2845,1
20241007,135700,27820790,2855,2855,2855,2855,0
20241007,135600,27820790,2855,2845,2855,2845,2
20241007,135500,27815090,2845,2845,2845,2845,1
20241007,135400,27812245,2845,2845,2845,2845,1
20241007,135300,27809400,2845,2845,2845,2845,0
20241007,135200,27809400,2845,2845,2845,2845,1
20241007,135100,27806555,2845,2845,2845,2845,1
20241007,135000,27803710,2845,2845,2845,2845,1
20241007,134900,27800865,2845,2845,2845,2845,0
20241007,134800,27800865,2845,2845,2845,2845,1
20241007,134700,27798020,2845,2845,2845,2845,1
20241007,134600,27795175,2845,2845,2845,2845,1
20241007,134500,27792330,2845,2845,2845,2845,1
20241007,134400,27789485,2845,2845,2845,2845,0
20241007,134300,27789485,2845,2845,2845,2845,1
20241007,134200,27786640,2845,2845,2845,2845,1
20241007,134100,27783795,2845,2845,2845,2845,1
20241007,134000,27780950,2845,2845,2845,2845,0
20241007,133900,27780950,2845,2845,2845,2845,1
20241007,133800,27778105,2845,2845,2845,2845,1
20241007,133700,27775260,2845,2845,2845,2845,1
20241007,133600,27772415,2845,2845,2845,2845,0
20241007,133500,27772415,2845,2845,2845,2845,1
20241007,133400,27769570,2845,2845,2845,2845,1
20241007,133300,27766725,2845,2845,2845,2845,1
20241007,133200,27763880,2845,2845,2845,2845,0
20241007,133100,27763880,2845,2845,2845,2845,1
20241007,133000,27761035,2845,2845,2845,2845,1
20241007,132900,27758190,2845,2845,2845,2845,1
20241007,132800,27755345,2845,2845,2845,2845,1
20241007,132700,27752500,2855,2855,2855,2855,0
20241007,132600,27752500,2855,2845,2855,2845,2
20241007,132500,27746800,2845,2845,2845,2845,1
20241007,132400,27743955,2855,2845,2855,2845,3
20241007,132300,27735400,2845,2845,2845,2845,0
20241007,132200,27735400,2845,2845,2845,2845,1
20241007,132100,27732555,2845,2845,2845,2845,1
20241007,132000,27729710,2845,2845,2845,2845,1
20241007,131900,27726865,2845,2845,2845,2845,0
20241007,131800,27726865,2845,2845,2845,2845,1
20241007,131700,27724020,2845,2845,2845,2845,1
20241007,131600,27721175,2845,2845,2845,2845,1
20241007,131500,27718330,2845,2845,2845,2845,1
20241007,131400,27715485,2845,2845,2845,2845,0
20241007,131300,27715485,2845,2845,2845,2845,1
20241007,131200,27712640,2845,2845,2845,2845,1
20241007,131100,27709795,2845,2845,2845,2845,1
20241007,131000,27706950,2845,2845,2845,2845,0
20241007,130900,27706950,2845,2845,2845,2845,1
20241007,130800,27704105,2845,2845,2845,2845,1
20241007,130700,27701260,2845,2845,2845,2845,1
20241007,130600,27698415,2845,2845,2845,2845,0
20241007,130500,27698415,2845,2845,2845,2845,1
20241007,130400,27695570,2845,2845,2845,2845,1
20241007,130300,27692725,2845,2845,2845,2845,1
20241007,130200,27689880,2845,2845,2845,2845,1
20241007,130100,27687035,2845,2845,2845,2845,0
20241007,130000,27687035,2845,2845,2845,2845,1
20241007,125900,27684190,2845,2845,2845,2845,1
20241007,125800,27681345,2845,2845,2845,2845,1
20241007,125700,27678500,2845,2845,2845,2845,0
20241007,125600,27678500,2845,2845,2845,2845,1
20241007,125500,27675655,2850,2850,2850,2850,1
20241007,125400,27672805,2850,2850,2850,2850,1
20241007,125300,27669955,2850,2850,2850,2850,0
20241007,125200,27669955,2850,2850,2850,2850,1
20241007,125100,27667105,2850,2850,2850,2850,1
20241007,125000,27664255,2850,2850,2850,2850,1
20241007,124900,27661405,2860,2860,2860,2860,28
20241007,124800,27581325,2860,2860,2870,2860,272
20241007,124700,26802405,2850,2850,2850,2850,1
20241007,124600,26799555,2860,2860,2860,2860,181
20241007,124500,26281895,2860,2860,2860,2860,1
20241007,124400,26279035,2875,2875,2875,2875,0
20241007,124300,26279035,2875,2840,2875,2840,519
20241007,124200,24793735,2850,2840,2850,2840,101
20241007,124100,24505895,2840,2840,2840,2840,1
20241007,124000,24503055,2840,2840,2840,2840,0
20241007,123900,24503055,2840,2840,2840,2840,1
20241007,123800,24500215,2840,2840,2840,2840,1
20241007,123700,24497375,2840,2840,2840,2840,1
20241007,123600,24494535,2840,2840,2840,2840,1
20241007,123500,24491695,2840,2840,2840,2840,0
20241007,123400,24491695,2840,2840,2840,2840,1
20241007,123300,24488855,2840,2840,2840,2840,1
20241007,123200,24486015,2840,2840,2840,2840,1
20241007,123100,24483175,2840,2840,2840,2840,0
20241007,123000,24483175,2840,2840,2840,2840,1
20241007,122900,24480335,2840,2840,2840,2840,1
20241007,122800,24477495,2840,2840,2840,2840,1
20241007,122700,24474655,2840,2840,2840,2840,0
20241007,122600,24474655,2840,2840,2840,2840,1
20241007,122500,24471815,2840,2840,2840,2840,1
20241007,122400,24468975,2840,2840,2840,2840,1
20241007,122300,24466135,2840,2840,2840,2840,1
20241007,122200,24463295,2840,2840,2840,2840,0
20241007,122100,24463295,2840,2840,2840,2840,1
20241007,122000,24460455,2840,2840,2840,2840,1
20241007,121900,24457615,2840,2840,2840,2840,1
20241007,121800,24454775,2840,2840,2840,2840,0
20241007,121700,24454775,2840,2840,2840,2840,1
20241007,121600,24451935,2840,2840,2840,2840,1
20241007,121500,24449095,2840,2840,2840,2840,1
20241007,121400,24446255,2840,2840,2840,2840,0
20241007,121300,24446255,2840,2840,2840,2840,1
20241007,121200,24443415,2845,2845,2845,2845,1
20241007,121100,24440570,2845,2845,2845,2845,1
20241007,121000,24437725,2845,2845,2845,2845,1
20241007,120900,24434880,2855,2855,2855,2855,0
20241007,120800,24434880,2855,2845,2855,2845,216
20241007,120700,23818210,2845,2845,2845,2845,1
20241007,120600,23815365,2845,2845,2845,2845,1
20241007,120500,23812520,2845,2845,2845,2845,1
20241007,120400,23809675,2845,2845,2845,2845,1
20241007,120300,23806830,2845,2845,2845,2845,1
20241007,120200,23803985,2845,2845,2845,2845,1
20241007,120100,23801140,2855,2855,2855,2855,0
20241007,120000,23801140,2855,2845,2855,2845,2
20241007,115900,23795440,2845,2845,2845,2845,1
20241007,115800,23792595,2845,2845,2845,2845,1
20241007,115700,23789750,2845,2845,2845,2845,0
20241007,115600,23789750,2845,2845,2845,2845,1
20241007,115500,23786905,2845,2845,2845,2845,1
20241007,115400,23784060,2845,2845,2845,2845,1
20241007,115300,23781215,2845,2845,2845,2845,1
20241007,115200,23778370,2845,2845,2845,2845,0
20241007,115100,23778370,2845,2845,2845,2845,1
20241007,115000,23775525,2845,2845,2845,2845,1
20241007,114900,23772680,2845,2845,2845,2845,1
20241007,114800,23769835,2845,2845,2845,2845,0
20241007,114700,23769835,2845,2845,2845,2845,1
20241007,114600,23766990,2845,2845,2845,2845,1
20241007,114500,23764145,2845,2845,2845,2845,1
20241007,114400,23761300,2845,2845,2845,2845,0
20241007,114300,23761300,2845,2845,2845,2845,1
20241007,114200,23758455,2850,2850,2850,2850,1
20241007,114100,23755605,2850,2850,2850,2850,4
20241007,114000,23744205,2850,2850,2850,2850,1
20241007,113900,23741355,2850,2850,2850,2850,0
20241007,113800,23741355,2850,2850,2850,2850,1
20241007,113700,23738505,2850,2850,2850,2850,1
20241007,113600,23735655,2875,2835,2875,2835,301
20241007,113500,22875635,2835,2835,2835,2835,0
20241007,113400,22875635,2835,2835,2835,2835,1
20241007,113300,22872800,2835,2835,2835,2835,1
20241007,113200,22869965,2835,2835,2835,2835,1
20241007,113100,22867130,2835,2835,2835,2835,0
20241007,113000,22867130,2835,2835,2835,2835,1
20241007,112900,22864295,2835,2835,2835,2835,1
20241007,112800,22861460,2835,2835,2835,2835,1
20241007,112700,22858625,2835,2835,2835,2835,1
20241007,112600,22855790,2835,2835,2835,2835,0
20241007,112500,22855790,2835,2835,2835,2835,1
20241007,112400,22852955,2845,2835,2845,2835,101
20241007,112300,22565620,2835,2835,2835,2835,1
20241007,112200,22562785,2835,2835,2835,2835,0
20241007,112100,22562785,2835,2835,2835,2835,1
20241007,112000,22559950,2835,2835,2835,2835,1
20241007,111900,22557115,2835,2835,2835,2835,1
20241007,111800,22554280,2835,2835,2835,2835,0
20241007,111700,22554280,2835,2835,2835,2835,1
20241007,111600,22551445,2855,2870,2870,2840,1647
20241007,111500,17855570,2875,2855,2875,2855,21
20241007,111400,17795365,2875,2845,2875,2845,106
20241007,111300,17492715,2855,2855,2855,2855,1
20241007,111200,17489860,2845,2845,2845,2845,1
20241007,111100,17487015,2845,2845,2845,2845,1
20241007,111000,17484170,2855,2845,2855,2845,2
20241007,110900,17478470,2845,2845,2845,2845,0
20241007,110800,17478470,2845,2845,2845,2845,1
20241007,110700,17475625,2845,2860,2870,2845,1612
20241007,110600,12873805,2860,2860,2860,2860,1
20241007,110500,12870945,2865,2855,2865,2850,246
20241007,110400,12169690,2865,2845,2865,2845,472
20241007,110300,10822375,2845,2845,2845,2845,1
20241007,110200,10819530,2845,2845,2845,2845,1
20241007,110100,10816685,2845,2845,2845,2845,1
20241007,110000,10813840,2845,2845,2845,2845,0
20241007,105900,10813840,2845,2850,2850,2845,4
20241007,105800,10802455,2845,2845,2845,2845,1
20241007,105700,10799610,2845,2845,2845,2845,1
20241007,105600,10796765,2850,2850,2850,2850,0
20241007,105500,10796765,2850,2845,2850,2845,27
20241007,105400,10719820,2845,2845,2845,2845,1
20241007,105300,10716975,2850,2845,2850,2845,11
20241007,105200,10685630,2845,2845,2845,2845,300
20241007,105100,9832130,2845,2845,2845,2845,1
20241007,105000,9829285,2845,2845,2845,2845,2
20241007,104900,9823595,2845,2845,2845,2845,1
20241007,104800,9820750,2850,2850,2850,2850,10
20241007,104700,9792250,2850,2850,2850,2850,23
20241007,104600,9726700,2850,2850,2850,2850,1
20241007,104500,9723850,2850,2850,2850,2850,1
20241007,104400,9721000,2850,2850,2850,2850,1
20241007,104300,9718150,2850,2850,2850,2850,0
20241007,104200,9718150,2850,2850,2850,2850,1
20241007,104100,9715300,2850,2850,2850,2850,1
20241007,104000,9712450,2850,2855,2855,2850,3
20241007,103900,9703895,2845,2845,2845,2845,0
20241007,103800,9703895,2845,2845,2845,2845,1
20241007,103700,9701050,2845,2845,2845,2845,1
20241007,103600,9698205,2845,2845,2845,2845,1
20241007,103500,9695360,2845,2845,2845,2845,1
20241007,103400,9692515,2845,2845,2845,2845,0
20241007,103300,9692515,2845,2845,2845,2845,1
20241007,103200,9689670,2845,2845,2845,2845,1
20241007,103100,9686825,2845,2845,2845,2845,1
20241007,103000,9683980,2845,2845,2845,2845,0
20241007,102900,9683980,2845,2845,2845,2845,1
20241007,102800,9681135,2845,2845,2845,2845,1
20241007,102700,9678290,2845,2845,2845,2845,1
20241007,102600,9675445,2865,2855,2865,2855,2
20241007,102500,9669725,2845,2845,2845,2845,1
20241007,102400,9666880,2845,2845,2845,2845,1
20241007,102300,9664035,2845,2845,2845,2845,219
20241007,102200,9040980,2850,2860,2860,2850,268
20241007,102100,8276660,2860,2860,2860,2860,1
20241007,102000,8273800,2860,2870,2870,2860,2
20241007,101900,8268070,2860,2860,2860,2860,1
20241007,101800,8265210,2860,2860,2860,2860,1
20241007,101700,8262350,2860,2860,2860,2860,0
20241007,101600,8262350,2860,2860,2860,2860,1
20241007,101500,8259490,2860,2860,2860,2860,1
20241007,101400,8256630,2870,2860,2870,2860,2
20241007,101300,8250900,2870,2870,2870,2870,0
20241007,101200,8250900,2870,2860,2875,2860,53
20241007,101100,8098745,2860,2850,2865,2850,19
20241007,101000,8044340,2860,2850,2860,2850,3
20241007,100900,8035770,2875,2860,2875,2860,2
20241007,100800,8030035,2850,2850,2850,2850,1
20241007,100700,8027185,2850,2850,2850,2850,1
20241007,100600,8024335,2850,2850,2850,2850,1
20241007,100500,8021485,2850,2850,2850,2850,1
20241007,100400,8018635,2875,2860,2875,2860,3
20241007,100300,8010040,2850,2860,2860,2850,1001
20241007,100200,5153585,2860,2860,2860,2860,1
20241007,100100,5150725,2860,2860,2860,2860,1
20241007,100000,5147865,2870,2870,2870,2870,1
20241007,095900,5144995,2860,2860,2860,2860,1
20241007,095800,5142135,2860,2860,2860,2860,1
20241007,095700,5139275,2860,2860,2860,2860,1
20241007,095600,5136415,2860,2860,2860,2860,0
20241007,095500,5136415,2860,2860,2860,2860,1
20241007,095400,5133555,2865,2865,2865,2865,1
20241007,095300,5130690,2860,2860,2860,2860,1
20241007,095200,5127830,2860,2860,2860,2860,1
20241007,095100,5124970,2875,2875,2875,2875,0
20241007,095000,5124970,2875,2860,2875,2860,3
20241007,094900,5116365,2860,2860,2860,2860,11
20241007,094800,5084905,2860,2860,2860,2860,1
20241007,094700,5082045,2875,2865,2875,2865,8
20241007,094600,5059055,2865,2855,2865,2855,2
20241007,094500,5053335,2875,2855,2875,2855,3
20241007,094400,5044740,2855,2855,2855,2855,1
20241007,094300,5041885,2855,2855,2855,2855,0
20241007,094200,5041885,2855,2855,2855,2855,1
20241007,094100,5039030,2860,2860,2860,2860,1
20241007,094000,5036170,2860,2870,2870,2860,2
20241007,093900,5030440,2860,2860,2860,2860,1
20241007,093800,5027580,2860,2860,2860,2860,0
20241007,093700,5027580,2860,2860,2860,2860,1
20241007,093600,5024720,2860,2860,2860,2860,1
20241007,093500,5021860,2860,2860,2860,2860,1
20241007,093400,5019000,2860,2860,2860,2860,0
20241007,093300,5019000,2860,2860,2860,2860,1
20241007,093200,5016140,2860,2860,2860,2860,1
20241007,093100,5013280,2865,2865,2865,2865,1
20241007,093000,5010415,2865,2865,2865,2865,8
20241007,092900,4987495,2865,2870,2875,2855,19
20241007,092800,4932975,2865,2855,2865,2855,6
20241007,092700,4915795,2865,2855,2865,2855,7
20241007,092600,4895750,2865,2855,2865,2855,2
20241007,092500,4890030,2850,2850,2850,2850,0
20241007,092400,4890030,2850,2850,2850,2850,1
20241007,092300,4887180,2850,2850,2850,2850,1
20241007,092200,4884330,2850,2850,2850,2850,1
20241007,092100,4881480,2850,2850,2850,2850,0
20241007,092000,4881480,2850,2860,2860,2850,2
20241007,091900,4875770,2850,2850,2850,2850,1
20241007,091800,4872920,2850,2850,2850,2850,1
20241007,091700,4870070,2870,2870,2870,2870,0
20241007,091600,4870070,2870,2850,2870,2850,6
20241007,091500,4852880,2865,2845,2865,2845,51
20241007,091400,4706785,2845,2845,2845,2845,1
20241007,091300,4703940,2845,2850,2850,2845,2
20241007,091200,4698245,2865,2865,2865,2865,1
20241007,091100,4695380,2850,2850,2850,2850,1
20241007,091000,4692530,2850,2850,2850,2850,1
20241007,090900,4689680,2855,2860,2860,2855,477
20241007,090800,3325465,2860,2860,2860,2860,2
20241007,090700,3319745,2860,2860,2860,2860,1
20241007,090600,3316885,2860,2860,2860,2860,1
20241007,090500,3314025,2860,2860,2860,2860,1
20241007,090400,3311165,2880,2880,2880,2880,0
20241007,090300,3311165,2880,2860,2880,2860,525
20241007,090200,1805455,2890,2860,2890,2860,201
20241007,090100,1225800,2860,2860,2860,2860,1
20241007,090000,1222940,2880,2880,2880,2860,425