KissMeData/217820/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204400,139853775,2840,2840,2840,2840,352
20241024,204300,139853775,2840,2840,2840,2840,0
20241024,204200,139853775,2840,2840,2840,2840,0
20241024,204100,139853775,2840,2840,2840,2840,0
20241024,204000,139853775,2840,2840,2840,2840,0
20241024,203900,139853775,2840,2840,2840,2840,0
20241024,203800,139853775,2840,2840,2840,2840,0
20241024,203700,139853775,2840,2840,2840,2840,0
20241024,203600,139853775,2840,2840,2840,2840,0
20241024,203500,139853775,2840,2840,2840,2840,0
20241024,203400,139853775,2840,2840,2840,2840,0
20241024,203300,139853775,2840,2840,2840,2840,0
20241024,203200,139853775,2840,2840,2840,2840,0
20241024,203100,139853775,2840,2840,2840,2840,0
20241024,203000,139853775,2840,2840,2840,2840,0
20241024,202900,139853775,2840,2840,2840,2840,0
20241024,202800,139853775,2840,2840,2840,2840,0
20241024,202700,139853775,2840,2840,2840,2840,0
20241024,202600,139853775,2840,2840,2840,2840,0
20241024,202500,139853775,2840,2840,2840,2840,0
20241024,202400,139853775,2840,2840,2840,2840,0
20241024,202300,139853775,2840,2840,2840,2840,0
20241024,202200,139853775,2840,2840,2840,2840,0
20241024,202100,139853775,2840,2840,2840,2840,0
20241024,202000,139853775,2840,2840,2840,2840,0
20241024,201900,139853775,2840,2840,2840,2840,0
20241024,201800,139853775,2840,2840,2840,2840,0
20241024,201700,139853775,2840,2840,2840,2840,0
20241024,201600,139853775,2840,2840,2840,2840,0
20241024,201500,139853775,2840,2840,2840,2840,0
20241024,201400,139853775,2840,2840,2840,2840,352
20241024,201300,139853775,2840,2840,2840,2840,0
20241024,201200,139853775,2840,2840,2840,2840,0
20241024,201100,139853775,2840,2840,2840,2840,0
20241024,201000,139853775,2840,2840,2840,2840,0
20241024,200900,139853775,2840,2840,2840,2840,0
20241024,200800,139853775,2840,2840,2840,2840,0
20241024,200700,139853775,2840,2840,2840,2840,0
20241024,200600,139853775,2840,2840,2840,2840,0
20241024,200500,139853775,2840,2840,2840,2840,0
20241024,200400,139853775,2840,2840,2840,2840,0
20241024,200300,139853775,2840,2840,2840,2840,0
20241024,200200,139853775,2840,2840,2840,2840,0
20241024,200100,139853775,2840,2840,2840,2840,0
20241024,200000,139853775,2840,2840,2840,2840,0
20241024,195900,139853775,2840,2840,2840,2840,0
20241024,195800,139853775,2840,2840,2840,2840,0
20241024,195700,139853775,2840,2840,2840,2840,0
20241024,195600,139853775,2840,2840,2840,2840,0
20241024,195500,139853775,2840,2840,2840,2840,0
20241024,195400,139853775,2840,2840,2840,2840,0
20241024,195300,139853775,2840,2840,2840,2840,0
20241024,195200,139853775,2840,2840,2840,2840,0
20241024,195100,139853775,2840,2840,2840,2840,0
20241024,195000,139853775,2840,2840,2840,2840,0
20241024,194900,139853775,2840,2840,2840,2840,0
20241024,194800,139853775,2840,2840,2840,2840,0
20241024,194700,139853775,2840,2840,2840,2840,0
20241024,194600,139853775,2840,2840,2840,2840,0
20241024,194500,139853775,2840,2840,2840,2840,0
20241024,194400,139853775,2840,2840,2840,2840,352
20241024,194300,139853775,2840,2840,2840,2840,0
20241024,194200,139853775,2840,2840,2840,2840,0
20241024,194100,139853775,2840,2840,2840,2840,0
20241024,194000,139853775,2840,2840,2840,2840,0
20241024,193900,139853775,2840,2840,2840,2840,0
20241024,193800,139853775,2840,2840,2840,2840,0
20241024,193700,139853775,2840,2840,2840,2840,0
20241024,193600,139853775,2840,2840,2840,2840,0
20241024,193500,139853775,2840,2840,2840,2840,0
20241024,193400,139853775,2840,2840,2840,2840,0
20241024,193300,139853775,2840,2840,2840,2840,0
20241024,193200,139853775,2840,2840,2840,2840,0
20241024,193100,139853775,2840,2840,2840,2840,0
20241024,193000,139853775,2840,2840,2840,2840,0
20241024,192900,139853775,2840,2840,2840,2840,0
20241024,192800,139853775,2840,2840,2840,2840,0
20241024,192700,139853775,2840,2840,2840,2840,0
20241024,192600,139853775,2840,2840,2840,2840,0
20241024,192500,139853775,2840,2840,2840,2840,0
20241024,192400,139853775,2840,2840,2840,2840,0
20241024,192300,139853775,2840,2840,2840,2840,0
20241024,192200,139853775,2840,2840,2840,2840,0
20241024,192100,139853775,2840,2840,2840,2840,0
20241024,192000,139853775,2840,2840,2840,2840,0
20241024,191900,139853775,2840,2840,2840,2840,0
20241024,191800,139853775,2840,2840,2840,2840,0
20241024,191700,139853775,2840,2840,2840,2840,0
20241024,191600,139853775,2840,2840,2840,2840,0
20241024,191500,139853775,2840,2840,2840,2840,0
20241024,191400,139853775,2840,2840,2840,2840,352
20241024,191300,139853775,2840,2840,2840,2840,0
20241024,191200,139853775,2840,2840,2840,2840,0
20241024,191100,139853775,2840,2840,2840,2840,0
20241024,191000,139853775,2840,2840,2840,2840,0
20241024,190900,139853775,2840,2840,2840,2840,0
20241024,190800,139853775,2840,2840,2840,2840,0
20241024,190700,139853775,2840,2840,2840,2840,0
20241024,190600,139853775,2840,2840,2840,2840,0
20241024,190500,139853775,2840,2840,2840,2840,0
20241024,190400,139853775,2840,2840,2840,2840,0
20241024,190300,139853775,2840,2840,2840,2840,0
20241024,190200,139853775,2840,2840,2840,2840,0
20241024,190100,139853775,2840,2840,2840,2840,0
20241024,190000,139853775,2840,2840,2840,2840,0
20241024,185900,139853775,2840,2840,2840,2840,0
20241024,185800,139853775,2840,2840,2840,2840,0
20241024,185700,139853775,2840,2840,2840,2840,0
20241024,185600,139853775,2840,2840,2840,2840,0
20241024,185500,139853775,2840,2840,2840,2840,0
20241024,185400,139853775,2840,2840,2840,2840,0
20241024,185300,139853775,2840,2840,2840,2840,0
20241024,185200,139853775,2840,2840,2840,2840,0
20241024,185100,139853775,2840,2840,2840,2840,0
20241024,185000,139853775,2840,2840,2840,2840,0
20241024,184900,139853775,2840,2840,2840,2840,0
20241024,184800,139853775,2840,2840,2840,2840,0
20241024,184700,139853775,2840,2840,2840,2840,0
20241024,184600,139853775,2840,2840,2840,2840,0
20241024,184500,139853775,2840,2840,2840,2840,0
20241024,184400,139853775,2840,2840,2840,2840,352
20241024,184300,139853775,2840,2840,2840,2840,0
20241024,184200,139853775,2840,2840,2840,2840,0
20241024,184100,139853775,2840,2840,2840,2840,0
20241024,184000,139853775,2840,2840,2840,2840,0
20241024,183900,139853775,2840,2840,2840,2840,0
20241024,183800,139853775,2840,2840,2840,2840,0
20241024,183700,139853775,2840,2840,2840,2840,0
20241024,183600,139853775,2840,2840,2840,2840,0
20241024,183500,139853775,2840,2840,2840,2840,0
20241024,183400,139853775,2840,2840,2840,2840,0
20241024,183300,139853775,2840,2840,2840,2840,0
20241024,183200,139853775,2840,2840,2840,2840,0
20241024,183100,139853775,2840,2840,2840,2840,0
20241024,183000,139853775,2840,2840,2840,2840,0
20241024,182900,139853775,2840,2840,2840,2840,0
20241024,182800,139853775,2840,2840,2840,2840,0
20241024,182700,139853775,2840,2840,2840,2840,0
20241024,182600,139853775,2840,2840,2840,2840,0
20241024,182500,139853775,2840,2840,2840,2840,0
20241024,182400,139853775,2840,2840,2840,2840,0
20241024,182300,139853775,2840,2840,2840,2840,0
20241024,182200,139853775,2840,2840,2840,2840,0
20241024,182100,139853775,2840,2840,2840,2840,0
20241024,182000,139853775,2840,2840,2840,2840,0
20241024,181900,139853775,2840,2840,2840,2840,0
20241024,181800,139853775,2840,2840,2840,2840,0
20241024,181700,139853775,2840,2840,2840,2840,0
20241024,181600,139853775,2840,2840,2840,2840,0
20241024,181500,139853775,2840,2840,2840,2840,0
20241024,181400,139853775,2840,2840,2840,2840,352
20241024,181300,139853775,2840,2840,2840,2840,0
20241024,181200,139853775,2840,2840,2840,2840,0
20241024,181100,139853775,2840,2840,2840,2840,0
20241024,181000,139853775,2840,2840,2840,2840,0
20241024,180900,139853775,2840,2840,2840,2840,0
20241024,180800,139853775,2840,2840,2840,2840,0
20241024,180700,139853775,2840,2840,2840,2840,0
20241024,180600,139853775,2840,2840,2840,2840,0
20241024,180500,139853775,2840,2840,2840,2840,0
20241024,180400,139853775,2840,2840,2840,2840,0
20241024,180300,139853775,2840,2840,2840,2840,0
20241024,180200,139853775,2840,2840,2840,2840,0
20241024,180100,139853775,2840,2840,2840,2840,0
20241024,180000,139853775,2840,2840,2840,2840,0
20241024,175900,139853775,2840,2840,2840,2840,0
20241024,175800,139853775,2840,2840,2840,2840,0
20241024,175700,139853775,2840,2840,2840,2840,0
20241024,175600,139853775,2840,2840,2840,2840,0
20241024,175500,139853775,2840,2840,2840,2840,0
20241024,175400,139853775,2840,2840,2840,2840,0
20241024,175300,139853775,2840,2840,2840,2840,0
20241024,175200,139853775,2840,2840,2840,2840,0
20241024,175100,139853775,2840,2840,2840,2840,0
20241024,175000,139853775,2840,2840,2840,2840,0
20241024,174900,139853775,2840,2840,2840,2840,0
20241024,174800,139853775,2840,2840,2840,2840,0
20241024,174700,139853775,2840,2840,2840,2840,0
20241024,174600,139853775,2840,2840,2840,2840,0
20241024,174500,139853775,2840,2840,2840,2840,0
20241024,174400,139853775,2840,2840,2840,2840,352
20241024,174300,139853775,2840,2840,2840,2840,0
20241024,174200,139853775,2840,2840,2840,2840,0
20241024,174100,139853775,2840,2840,2840,2840,0
20241024,174000,139853775,2840,2840,2840,2840,0
20241024,173900,139853775,2840,2840,2840,2840,0
20241024,173800,139853775,2840,2840,2840,2840,0
20241024,173700,139853775,2840,2840,2840,2840,0
20241024,173600,139853775,2840,2840,2840,2840,0
20241024,173500,139853775,2840,2840,2840,2840,0
20241024,173400,139853775,2840,2840,2840,2840,0
20241024,173300,139853775,2840,2840,2840,2840,0
20241024,173200,139853775,2840,2840,2840,2840,0
20241024,173100,139853775,2840,2840,2840,2840,0
20241024,173000,139853775,2840,2840,2840,2840,0
20241024,172900,139853775,2840,2840,2840,2840,0
20241024,172800,139853775,2840,2840,2840,2840,0
20241024,172700,139853775,2840,2840,2840,2840,0
20241024,172600,139853775,2840,2840,2840,2840,0
20241024,172500,139853775,2840,2840,2840,2840,0
20241024,172400,139853775,2840,2840,2840,2840,0
20241024,172300,139853775,2840,2840,2840,2840,0
20241024,172200,139853775,2840,2840,2840,2840,0
20241024,172100,139853775,2840,2840,2840,2840,0
20241024,172000,139853775,2840,2840,2840,2840,0
20241024,171900,139853775,2840,2840,2840,2840,0
20241024,171800,139853775,2840,2840,2840,2840,0
20241024,171700,139853775,2840,2840,2840,2840,0
20241024,171600,139853775,2840,2840,2840,2840,0
20241024,171500,139853775,2840,2840,2840,2840,0
20241024,171400,139853775,2840,2840,2840,2840,352
20241024,171300,139853775,2840,2840,2840,2840,0
20241024,171200,139853775,2840,2840,2840,2840,0
20241024,171100,139853775,2840,2840,2840,2840,0
20241024,171000,139853775,2840,2840,2840,2840,0
20241024,170900,139853775,2840,2840,2840,2840,0
20241024,170800,139853775,2840,2840,2840,2840,0
20241024,170700,139853775,2840,2840,2840,2840,0
20241024,170600,139853775,2840,2840,2840,2840,0
20241024,170500,139853775,2840,2840,2840,2840,0
20241024,170400,139853775,2840,2840,2840,2840,0
20241024,170300,139853775,2840,2840,2840,2840,0
20241024,170200,139853775,2840,2840,2840,2840,0
20241024,170100,139853775,2840,2840,2840,2840,0
20241024,170000,139853775,2840,2840,2840,2840,0
20241024,165900,139853775,2840,2840,2840,2840,0
20241024,165800,139853775,2840,2840,2840,2840,0
20241024,165700,139853775,2840,2840,2840,2840,0
20241024,165600,139853775,2840,2840,2840,2840,0
20241024,165500,139853775,2840,2840,2840,2840,0
20241024,165400,139853775,2840,2840,2840,2840,0
20241024,165300,139853775,2840,2840,2840,2840,0
20241024,165200,139853775,2840,2840,2840,2840,0
20241024,165100,139853775,2840,2840,2840,2840,0
20241024,165000,139853775,2840,2840,2840,2840,0
20241024,164900,139853775,2840,2840,2840,2840,0
20241024,164800,139853775,2840,2840,2840,2840,0
20241024,164700,139853775,2840,2840,2840,2840,0
20241024,164600,139853775,2840,2840,2840,2840,0
20241024,164500,139853775,2840,2840,2840,2840,0
20241024,164400,139853775,2840,2840,2840,2840,352
20241024,164300,139853775,2840,2840,2840,2840,0
20241024,164200,139853775,2840,2840,2840,2840,0
20241024,164100,139853775,2840,2840,2840,2840,0
20241024,164000,139853775,2840,2840,2840,2840,0
20241024,163900,139853775,2840,2840,2840,2840,0
20241024,163800,139853775,2840,2840,2840,2840,0
20241024,163700,139853775,2840,2840,2840,2840,0
20241024,163600,139853775,2840,2840,2840,2840,0
20241024,163500,139853775,2840,2840,2840,2840,0
20241024,163400,139853775,2840,2840,2840,2840,0
20241024,163300,139853775,2840,2840,2840,2840,0
20241024,163200,139853775,2840,2840,2840,2840,0
20241024,163100,139853775,2840,2840,2840,2840,0
20241024,163000,139853775,2840,2840,2840,2840,0
20241024,162900,139853775,2840,2840,2840,2840,0
20241024,162800,139853775,2840,2840,2840,2840,0
20241024,162700,139853775,2840,2840,2840,2840,0
20241024,162600,139853775,2840,2840,2840,2840,0
20241024,162500,139853775,2840,2840,2840,2840,0
20241024,162400,139853775,2840,2840,2840,2840,0
20241024,162300,139853775,2840,2840,2840,2840,0
20241024,162200,139853775,2840,2840,2840,2840,0
20241024,162100,139853775,2840,2840,2840,2840,0
20241024,162000,139853775,2840,2840,2840,2840,0
20241024,161900,139853775,2840,2840,2840,2840,0
20241024,161800,139853775,2840,2840,2840,2840,0
20241024,161700,139853775,2840,2840,2840,2840,0
20241024,161600,139853775,2840,2840,2840,2840,0
20241024,161500,139853775,2840,2840,2840,2840,0
20241024,161400,139853775,2840,2840,2840,2840,352
20241024,161300,139853775,2840,2840,2840,2840,0
20241024,161200,139853775,2840,2840,2840,2840,0
20241024,161100,139853775,2840,2840,2840,2840,0
20241024,161000,139853775,2840,2840,2840,2840,0
20241024,160900,139853775,2840,2840,2840,2840,0
20241024,160800,139853775,2840,2840,2840,2840,0
20241024,160700,139853775,2840,2840,2840,2840,0
20241024,160600,139853775,2840,2840,2840,2840,0
20241024,160500,139853775,2840,2840,2840,2840,0
20241024,160400,139853775,2840,2840,2840,2840,0
20241024,160300,139853775,2840,2840,2840,2840,0
20241024,160200,139853775,2840,2840,2840,2840,0
20241024,160100,139853775,2840,2840,2840,2840,0
20241024,160000,139853775,2840,2840,2840,2840,0
20241024,155900,139853775,2840,2840,2840,2840,0
20241024,155800,139853775,2840,2840,2840,2840,0
20241024,155700,139853775,2840,2840,2840,2840,0
20241024,155600,139853775,2840,2840,2840,2840,0
20241024,155500,139853775,2840,2840,2840,2840,0
20241024,155400,139853775,2840,2840,2840,2840,0
20241024,155300,139853775,2840,2840,2840,2840,0
20241024,155200,139853775,2840,2840,2840,2840,0
20241024,155100,139853775,2840,2840,2840,2840,0
20241024,155000,139853775,2840,2840,2840,2840,0
20241024,154900,139853775,2840,2840,2840,2840,0
20241024,154800,139853775,2840,2840,2840,2840,0
20241024,154700,139853775,2840,2840,2840,2840,0
20241024,154600,139853775,2840,2840,2840,2840,0
20241024,154500,139853775,2840,2840,2840,2840,0
20241024,154400,139853775,2840,2840,2840,2840,352
20241024,154300,139853775,2840,2840,2840,2840,0
20241024,154200,139853775,2840,2840,2840,2840,0
20241024,154100,139853775,2840,2840,2840,2840,0
20241024,154000,139853775,2840,2840,2840,2840,0
20241024,153900,139853775,2840,2840,2840,2840,0
20241024,153800,139853775,2840,2840,2840,2840,0
20241024,153700,139853775,2840,2840,2840,2840,0
20241024,153600,139853775,2840,2840,2840,2840,0
20241024,153500,139853775,2840,2840,2840,2840,0
20241024,153400,139853775,2840,2840,2840,2840,0
20241024,153300,139853775,2840,2840,2840,2840,0
20241024,153200,139853775,2840,2840,2840,2840,0
20241024,153100,139853775,2840,2840,2840,2840,0
20241024,153000,139853775,2840,2840,2840,2840,352
20241024,152900,138854095,2840,2840,2840,2840,0
20241024,152800,138854095,2840,2840,2840,2840,0
20241024,152700,138854095,2840,2840,2840,2840,0
20241024,152600,138854095,2840,2840,2840,2840,0
20241024,152500,138854095,2840,2840,2840,2840,0
20241024,152400,138854095,2840,2840,2840,2840,0
20241024,152300,138854095,2840,2840,2840,2840,0
20241024,152200,138854095,2840,2840,2840,2840,0
20241024,152100,138854095,2840,2840,2840,2840,0
20241024,152000,138854095,2840,2840,2840,2840,0
20241024,151900,138854095,2840,2835,2840,2835,89
20241024,151800,138601690,2840,2840,2840,2835,728
20241024,151700,136537355,2835,2840,2840,2835,545
20241024,151600,134989730,2840,2840,2840,2840,17
20241024,151500,134941450,2840,2840,2840,2840,28
20241024,151400,134861930,2840,2840,2840,2835,27
20241024,151300,134785320,2840,2840,2840,2840,0
20241024,151200,134785320,2840,2845,2845,2840,101
20241024,151100,134498475,2840,2840,2840,2840,870
20241024,151000,132027675,2840,2845,2845,2840,416
20241024,150900,130846205,2845,2845,2845,2845,11
20241024,150800,130814910,2845,2845,2845,2845,0
20241024,150700,130814910,2845,2845,2845,2845,14
20241024,150600,130775080,2845,2845,2845,2840,37
20241024,150500,130669820,2845,2845,2845,2845,148
20241024,150400,130248760,2840,2840,2840,2840,0
20241024,150300,130248760,2840,2840,2840,2840,300
20241024,150200,129396760,2840,2840,2840,2840,0
20241024,150100,129396760,2840,2840,2840,2840,0
20241024,150000,129396760,2840,2840,2840,2840,1
20241024,145900,129393920,2840,2840,2840,2840,1
20241024,145800,129391080,2840,2840,2840,2840,0
20241024,145700,129391080,2840,2840,2840,2840,108
20241024,145600,129084360,2845,2845,2845,2845,0
20241024,145500,129084360,2845,2845,2845,2845,0
20241024,145400,129084360,2845,2845,2845,2845,0
20241024,145300,129084360,2845,2845,2845,2845,1
20241024,145200,129081515,2840,2845,2845,2840,2
20241024,145100,129075830,2840,2840,2840,2840,2
20241024,145000,129070150,2840,2845,2845,2840,3
20241024,144900,129061625,2840,2840,2840,2840,0
20241024,144800,129061625,2840,2840,2840,2840,1
20241024,144700,129058785,2840,2845,2845,2840,747
20241024,144600,126937255,2845,2845,2845,2845,8
20241024,144500,126914495,2845,2845,2845,2845,2
20241024,144400,126908805,2845,2845,2845,2845,125
20241024,144300,126553180,2845,2845,2845,2845,57
20241024,144200,126391015,2845,2845,2845,2845,15
20241024,144100,126348340,2845,2850,2850,2840,731
20241024,144000,124272000,2845,2845,2845,2845,0
20241024,143900,124272000,2845,2845,2845,2845,0
20241024,143800,124272000,2845,2845,2845,2845,1
20241024,143700,124269155,2845,2845,2845,2845,0
20241024,143600,124269155,2845,2845,2845,2845,60
20241024,143500,124098455,2845,2845,2845,2845,1
20241024,143400,124095610,2845,2845,2845,2845,3
20241024,143300,124087075,2845,2845,2850,2845,107
20241024,143200,123782160,2840,2840,2845,2840,1751
20241024,143100,118809070,2845,2845,2845,2845,4620
20241024,143000,105665170,2850,2850,2850,2850,10
20241024,142900,105636670,2850,2850,2850,2850,1
20241024,142800,105633820,2850,2850,2850,2850,15
20241024,142700,105591070,2850,2850,2850,2850,156
20241024,142600,105146470,2850,2850,2850,2850,0
20241024,142500,105146470,2850,2850,2850,2850,6
20241024,142400,105129370,2850,2850,2850,2850,100
20241024,142300,104844370,2850,2850,2850,2850,159
20241024,142200,104391220,2845,2845,2845,2845,0
20241024,142100,104391220,2845,2845,2845,2845,500
20241024,142000,102968720,2850,2850,2850,2850,1
20241024,141900,102965870,2845,2845,2845,2845,1439
20241024,141800,98871915,2850,2850,2850,2850,100
20241024,141700,98586915,2850,2850,2850,2850,0
20241024,141600,98586915,2850,2850,2850,2850,3
20241024,141500,98578365,2850,2850,2850,2850,521
20241024,141400,97093515,2850,2850,2850,2850,10
20241024,141300,97065015,2850,2850,2850,2850,1
20241024,141200,97062165,2845,2845,2845,2845,0
20241024,141100,97062165,2845,2845,2845,2845,0
20241024,141000,97062165,2845,2845,2845,2845,0
20241024,140900,97062165,2845,2845,2845,2845,500
20241024,140800,95639665,2845,2845,2845,2845,17
20241024,140700,95591300,2850,2850,2850,2850,4
20241024,140600,95579900,2850,2850,2850,2850,35
20241024,140500,95480150,2850,2850,2850,2850,0
20241024,140400,95480150,2850,2850,2850,2850,35
20241024,140300,95380400,2850,2850,2850,2850,100
20241024,140200,95095400,2850,2850,2850,2850,120
20241024,140100,94753400,2850,2850,2850,2850,11
20241024,140000,94722050,2850,2850,2850,2850,1
20241024,135900,94719200,2845,2845,2845,2845,0
20241024,135800,94719200,2845,2845,2845,2845,0
20241024,135700,94719200,2845,2845,2845,2845,0
20241024,135600,94719200,2845,2845,2845,2845,0
20241024,135500,94719200,2845,2845,2845,2845,0
20241024,135400,94719200,2845,2845,2850,2845,7
20241024,135300,94699280,2845,2845,2845,2845,10
20241024,135200,94670830,2845,2845,2845,2845,20
20241024,135100,94613930,2850,2850,2850,2850,1
20241024,135000,94611080,2845,2850,2850,2845,363
20241024,134900,93576580,2845,2845,2845,2845,0
20241024,134800,93576580,2845,2845,2845,2845,52
20241024,134700,93428640,2845,2850,2850,2845,237
20241024,134600,92754370,2840,2840,2840,2840,1
20241024,134500,92751530,2845,2845,2845,2845,1274
20241024,134400,89127000,2850,2850,2850,2850,0
20241024,134300,89127000,2850,2850,2850,2850,10
20241024,134200,89098500,2850,2850,2850,2850,20
20241024,134100,89041500,2850,2850,2850,2850,37
20241024,134000,88936050,2850,2850,2850,2850,0
20241024,133900,88936050,2850,2850,2850,2850,0
20241024,133800,88936050,2850,2850,2850,2850,0
20241024,133700,88936050,2850,2850,2850,2850,1
20241024,133600,88933200,2850,2850,2850,2850,0
20241024,133500,88933200,2850,2845,2850,2845,137
20241024,133400,88542995,2845,2845,2845,2845,0
20241024,133300,88542995,2845,2850,2850,2845,886
20241024,133200,86018145,2855,2855,2855,2855,1
20241024,133100,86015290,2855,2855,2855,2850,518
20241024,133000,84538960,2855,2855,2855,2855,80
20241024,132900,84310560,2855,2855,2855,2855,0
20241024,132800,84310560,2855,2855,2855,2855,0
20241024,132700,84310560,2855,2855,2855,2855,213
20241024,132600,83702445,2850,2850,2850,2850,0
20241024,132500,83702445,2850,2850,2850,2850,10
20241024,132400,83673945,2860,2850,2860,2850,22
20241024,132300,83611235,2850,2860,2860,2850,9288
20241024,132200,57124660,2875,2870,2875,2870,369
20241024,132100,56065625,2870,2870,2870,2870,200
20241024,132000,55491625,2870,2870,2870,2870,0
20241024,131900,55491625,2870,2870,2870,2870,1
20241024,131800,55488755,2870,2870,2870,2870,0
20241024,131700,55488755,2870,2870,2870,2870,1
20241024,131600,55485885,2860,2860,2860,2860,0
20241024,131500,55485885,2860,2865,2865,2860,7
20241024,131400,55465855,2880,2880,2880,2880,0
20241024,131300,55465855,2880,2870,2880,2870,175
20241024,131200,54963595,2870,2870,2870,2870,0
20241024,131100,54963595,2870,2870,2870,2870,0
20241024,131000,54963595,2870,2870,2870,2870,0
20241024,130900,54963595,2870,2870,2870,2870,0
20241024,130800,54963595,2870,2870,2870,2870,0
20241024,130700,54963595,2870,2870,2870,2870,0
20241024,130600,54963595,2870,2875,2875,2870,6
20241024,130500,54946355,2860,2860,2860,2860,0
20241024,130400,54946355,2860,2860,2860,2860,0
20241024,130300,54946355,2860,2860,2860,2860,0
20241024,130200,54946355,2860,2860,2860,2860,3
20241024,130100,54937775,2875,2870,2875,2870,10
20241024,130000,54909030,2875,2875,2875,2875,3
20241024,125900,54900405,2875,2875,2875,2875,1
20241024,125800,54897530,2855,2865,2865,2855,270
20241024,125700,54125630,2880,2880,2880,2880,0
20241024,125600,54125630,2880,2880,2880,2880,0
20241024,125500,54125630,2880,2880,2880,2880,0
20241024,125400,54125630,2880,2870,2880,2870,112
20241024,125300,53804180,2860,2870,2870,2860,175
20241024,125200,53301940,2870,2870,2870,2870,0
20241024,125100,53301940,2870,2870,2870,2870,0
20241024,125000,53301940,2870,2870,2870,2870,0
20241024,124900,53301940,2870,2870,2870,2870,0
20241024,124800,53301940,2870,2870,2870,2870,0
20241024,124700,53301940,2870,2870,2870,2870,50
20241024,124600,53158440,2870,2870,2870,2870,0
20241024,124500,53158440,2870,2870,2870,2870,1
20241024,124400,53155570,2870,2870,2870,2870,1
20241024,124300,53152700,2880,2880,2880,2880,0
20241024,124200,53152700,2880,2880,2880,2880,0
20241024,124100,53152700,2880,2880,2880,2880,1
20241024,124000,53149820,2860,2860,2860,2860,62
20241024,123900,52972500,2880,2880,2880,2880,50
20241024,123800,52828500,2880,2880,2880,2880,50
20241024,123700,52684500,2880,2880,2880,2880,0
20241024,123600,52684500,2880,2880,2880,2880,0
20241024,123500,52684500,2880,2880,2880,2880,0
20241024,123400,52684500,2880,2880,2880,2880,0
20241024,123300,52684500,2880,2880,2880,2880,0
20241024,123200,52684500,2880,2880,2880,2880,0
20241024,123100,52684500,2880,2880,2880,2880,0
20241024,123000,52684500,2880,2880,2880,2880,0
20241024,122900,52684500,2880,2880,2880,2880,0
20241024,122800,52684500,2880,2880,2880,2880,100
20241024,122700,52396500,2880,2880,2880,2880,15
20241024,122600,52353300,2880,2880,2880,2880,1
20241024,122500,52350420,2860,2860,2860,2860,147
20241024,122400,51930000,2875,2875,2875,2875,1
20241024,122300,51927125,2870,2870,2870,2870,0
20241024,122200,51927125,2870,2870,2870,2870,0
20241024,122100,51927125,2870,2860,2870,2860,21
20241024,122000,51867055,2860,2865,2865,2860,1680
20241024,121900,47062050,2870,2870,2870,2870,29
20241024,121800,46978820,2870,2870,2870,2870,2
20241024,121700,46973080,2865,2865,2865,2865,0
20241024,121600,46973080,2865,2865,2865,2865,0
20241024,121500,46973080,2865,2865,2865,2865,0
20241024,121400,46973080,2865,2865,2865,2865,0
20241024,121300,46973080,2865,2865,2865,2865,0
20241024,121200,46973080,2865,2865,2865,2865,0
20241024,121100,46973080,2865,2865,2865,2865,0
20241024,121000,46973080,2865,2865,2865,2865,21
20241024,120900,46912915,2865,2865,2865,2865,8
20241024,120800,46889995,2865,2865,2865,2865,28
20241024,120700,46809775,2860,2860,2860,2860,0
20241024,120600,46809775,2860,2860,2860,2860,0
20241024,120500,46809775,2860,2860,2860,2860,105
20241024,120400,46509475,2860,2860,2860,2860,0
20241024,120300,46509475,2860,2860,2860,2860,2
20241024,120200,46503755,2855,2855,2855,2855,26
20241024,120100,46429525,2870,2870,2870,2870,1
20241024,120000,46426655,2850,2850,2850,2850,0
20241024,115900,46426655,2850,2850,2850,2850,0
20241024,115800,46426655,2850,2850,2850,2850,0
20241024,115700,46426655,2850,2850,2850,2850,0
20241024,115600,46426655,2850,2855,2855,2850,192
20241024,115500,45878670,2855,2855,2855,2855,0
20241024,115400,45878670,2855,2855,2855,2855,0
20241024,115300,45878670,2855,2860,2860,2855,99
20241024,115200,45595775,2855,2855,2855,2855,0
20241024,115100,45595775,2855,2855,2855,2855,0
20241024,115000,45595775,2855,2855,2855,2855,0
20241024,114900,45595775,2855,2855,2855,2855,0
20241024,114800,45595775,2855,2855,2855,2855,0
20241024,114700,45595775,2855,2855,2855,2855,0
20241024,114600,45595775,2855,2855,2855,2855,100
20241024,114500,45310275,2850,2850,2850,2850,0
20241024,114400,45310275,2850,2850,2850,2850,0
20241024,114300,45310275,2850,2850,2850,2850,147
20241024,114200,44891325,2850,2855,2855,2850,1210
20241024,114100,41442695,2865,2865,2865,2865,0
20241024,114000,41442695,2865,2865,2865,2865,0
20241024,113900,41442695,2865,2865,2865,2865,123
20241024,113800,41090300,2850,2850,2850,2850,0
20241024,113700,41090300,2850,2850,2850,2850,0
20241024,113600,41090300,2850,2850,2850,2850,0
20241024,113500,41090300,2850,2850,2850,2850,185
20241024,113400,40563050,2850,2850,2850,2850,0
20241024,113300,40563050,2850,2850,2850,2850,0
20241024,113200,40563050,2850,2850,2850,2850,0
20241024,113100,40563050,2850,2855,2855,2850,70
20241024,113000,40363480,2850,2850,2850,2850,0
20241024,112900,40363480,2850,2850,2850,2850,0
20241024,112800,40363480,2850,2850,2850,2850,0
20241024,112700,40363480,2850,2860,2865,2850,303
20241024,112600,39499890,2850,2875,2875,2850,3300
20241024,112500,30067325,2880,2880,2880,2880,0
20241024,112400,30067325,2880,2880,2880,2880,0
20241024,112300,30067325,2880,2880,2880,2880,1
20241024,112200,30064445,2880,2880,2880,2880,100
20241024,112100,29776445,2880,2880,2880,2880,0
20241024,112000,29776445,2880,2880,2880,2880,0
20241024,111900,29776445,2880,2880,2880,2880,0
20241024,111800,29776445,2880,2880,2880,2880,0
20241024,111700,29776445,2880,2880,2880,2880,1
20241024,111600,29773565,2880,2880,2880,2880,0
20241024,111500,29773565,2880,2880,2880,2880,8
20241024,111400,29750525,2875,2875,2875,2875,118
20241024,111300,29411275,2875,2875,2875,2875,60
20241024,111200,29238775,2875,2875,2875,2875,1
20241024,111100,29235900,2875,2875,2875,2875,0
20241024,111000,29235900,2875,2875,2875,2875,0
20241024,110900,29235900,2875,2875,2875,2875,0
20241024,110800,29235900,2875,2875,2875,2875,10
20241024,110700,29207150,2875,2875,2875,2875,0
20241024,110600,29207150,2875,2875,2875,2875,0
20241024,110500,29207150,2875,2875,2875,2875,0
20241024,110400,29207150,2875,2875,2875,2875,10
20241024,110300,29178400,2880,2880,2880,2880,0
20241024,110200,29178400,2880,2880,2880,2880,0
20241024,110100,29178400,2880,2880,2880,2880,0
20241024,110000,29178400,2880,2880,2880,2880,0
20241024,105900,29178400,2880,2880,2880,2880,0
20241024,105800,29178400,2880,2880,2880,2880,0
20241024,105700,29178400,2880,2880,2880,2880,0
20241024,105600,29178400,2880,2880,2880,2880,0
20241024,105500,29178400,2880,2880,2880,2880,1
20241024,105400,29175520,2880,2880,2880,2880,50
20241024,105300,29031520,2880,2880,2880,2880,5
20241024,105200,29017120,2880,2880,2880,2880,0
20241024,105100,29017120,2880,2880,2880,2880,1
20241024,105000,29014240,2865,2865,2865,2865,0
20241024,104900,29014240,2865,2865,2865,2865,100
20241024,104800,28727740,2880,2880,2880,2880,0
20241024,104700,28727740,2880,2880,2880,2880,6
20241024,104600,28710460,2865,2865,2865,2865,4
20241024,104500,28699000,2865,2865,2865,2865,22
20241024,104400,28635970,2880,2880,2880,2880,1
20241024,104300,28633090,2880,2865,2880,2865,626
20241024,104200,26839585,2870,2870,2870,2870,458
20241024,104100,25525125,2875,2875,2875,2875,0
20241024,104000,25525125,2875,2875,2875,2875,20
20241024,103900,25467625,2875,2875,2875,2875,71
20241024,103800,25263500,2885,2885,2885,2885,0
20241024,103700,25263500,2885,2885,2885,2885,1
20241024,103600,25260615,2885,2885,2885,2885,0
20241024,103500,25260615,2885,2885,2885,2885,176
20241024,103400,24752855,2885,2885,2885,2885,1
20241024,103300,24749970,2885,2885,2885,2885,5
20241024,103200,24735545,2880,2880,2880,2880,0
20241024,103100,24735545,2880,2880,2880,2880,11
20241024,103000,24703865,2880,2880,2880,2880,1
20241024,102900,24700985,2885,2885,2885,2885,0
20241024,102800,24700985,2885,2885,2885,2885,0
20241024,102700,24700985,2885,2885,2885,2885,100
20241024,102600,24412485,2890,2890,2890,2890,10
20241024,102500,24383585,2890,2890,2890,2890,10
20241024,102400,24354685,2890,2890,2890,2890,0
20241024,102300,24354685,2890,2890,2890,2890,0
20241024,102200,24354685,2890,2890,2890,2890,0
20241024,102100,24354685,2890,2890,2890,2890,10
20241024,102000,24325785,2890,2890,2890,2890,0
20241024,101900,24325785,2890,2890,2890,2890,3
20241024,101800,24317115,2890,2890,2890,2890,0
20241024,101700,24317115,2890,2890,2890,2890,0
20241024,101600,24317115,2890,2890,2890,2890,0
20241024,101500,24317115,2890,2890,2890,2890,0
20241024,101400,24317115,2890,2890,2890,2890,0
20241024,101300,24317115,2890,2890,2890,2890,0
20241024,101200,24317115,2890,2890,2890,2890,0
20241024,101100,24317115,2890,2890,2890,2890,9
20241024,101000,24291105,2890,2890,2890,2890,0
20241024,100900,24291105,2890,2890,2890,2890,0
20241024,100800,24291105,2890,2890,2890,2890,0
20241024,100700,24291105,2890,2890,2890,2890,0
20241024,100600,24291105,2890,2890,2890,2890,0
20241024,100500,24291105,2890,2890,2890,2890,1
20241024,100400,24288215,2890,2890,2890,2890,4
20241024,100300,24276655,2890,2890,2890,2870,10
20241024,100200,24247835,2890,2890,2890,2890,3
20241024,100100,24239165,2885,2885,2885,2885,5
20241024,100000,24224740,2890,2890,2890,2890,0
20241024,095900,24224740,2890,2890,2890,2890,0
20241024,095800,24224740,2890,2890,2890,2890,10
20241024,095700,24195840,2890,2890,2890,2890,0
20241024,095600,24195840,2890,2890,2890,2890,0
20241024,095500,24195840,2890,2890,2890,2890,300
20241024,095400,23328840,2890,2885,2890,2885,91
20241024,095300,23066255,2885,2885,2885,2885,116
20241024,095200,22731595,2890,2875,2890,2875,60
20241024,095100,22559080,2875,2870,2875,2870,179
20241024,095000,22045170,2870,2870,2870,2870,22
20241024,094900,21982030,2870,2870,2870,2870,378
20241024,094800,20897170,2870,2870,2870,2870,0
20241024,094700,20897170,2870,2870,2870,2870,7
20241024,094600,20877080,2865,2865,2865,2865,0
20241024,094500,20877080,2865,2870,2870,2865,11
20241024,094400,20845560,2870,2870,2870,2870,0
20241024,094300,20845560,2870,2870,2870,2870,2
20241024,094200,20839820,2870,2870,2870,2870,61
20241024,094100,20664750,2870,2870,2870,2870,12
20241024,094000,20630310,2870,2865,2870,2865,75
20241024,093900,20415425,2865,2865,2865,2865,75
20241024,093800,20200550,2865,2865,2865,2865,150
20241024,093700,19770800,2865,2865,2865,2865,5
20241024,093600,19756475,2865,2865,2865,2865,110
20241024,093500,19441325,2865,2865,2865,2865,0
20241024,093400,19441325,2865,2865,2865,2865,10
20241024,093300,19412675,2865,2865,2865,2865,100
20241024,093200,19126175,2850,2855,2855,2850,33
20241024,093100,19032110,2865,2865,2865,2865,1
20241024,093000,19029245,2860,2850,2865,2850,1251
20241024,092900,15461130,2850,2855,2855,2850,412
20241024,092800,14284915,2855,2870,2870,2855,780
20241024,092700,12057940,2870,2855,2870,2855,41
20241024,092600,11940870,2855,2860,2860,2855,36
20241024,092500,11837940,2870,2870,2870,2870,0
20241024,092400,11837940,2870,2870,2870,2870,1
20241024,092300,11835070,2855,2855,2855,2855,635
20241024,092200,10022145,2870,2855,2870,2855,101
20241024,092100,9733775,2850,2850,2850,2850,0
20241024,092000,9733775,2850,2850,2850,2850,108
20241024,091900,9425975,2850,2850,2850,2850,150
20241024,091800,8998475,2850,2865,2865,2850,1416
20241024,091700,4955575,2860,2860,2860,2860,0
20241024,091600,4955575,2860,2870,2870,2860,615
20241024,091500,3193145,2875,2875,2875,2875,20
20241024,091400,3135645,2875,2875,2875,2875,13
20241024,091300,3098270,2875,2890,2890,2865,105
20241024,091200,2796505,2895,2895,2895,2895,0
20241024,091100,2796505,2895,2895,2895,2895,0
20241024,091000,2796505,2895,2900,2900,2880,16
20241024,090900,2750345,2885,2900,2900,2885,203
20241024,090800,2161675,2885,2890,2890,2885,3
20241024,090700,2153010,2910,2910,2910,2910,1
20241024,090600,2150100,2890,2890,2890,2890,3
20241024,090500,2141430,2910,2895,2910,2895,12
20241024,090400,2106675,2910,2910,2910,2895,5
20241024,090300,2092170,2895,2900,2910,2895,8
20241024,090200,2068965,2905,2905,2905,2905,0
20241024,090100,2068965,2905,2910,2910,2905,677
20241024,090000,101795,2905,2910,2910,2905,35