KissMeData/041020/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,192600,1521640035,4860,4860,4860,4860,33055
20241021,192500,1521640035,4860,4860,4860,4860,0
20241021,192400,1521640035,4860,4860,4860,4860,0
20241021,192300,1521640035,4860,4860,4860,4860,0
20241021,192200,1521640035,4860,4860,4860,4860,0
20241021,192100,1521640035,4860,4860,4860,4860,0
20241021,192000,1521640035,4860,4860,4860,4860,0
20241021,191900,1521640035,4860,4860,4860,4860,0
20241021,191800,1521640035,4860,4860,4860,4860,0
20241021,191700,1521640035,4860,4860,4860,4860,0
20241021,191600,1521640035,4860,4860,4860,4860,0
20241021,191500,1521640035,4860,4860,4860,4860,0
20241021,191400,1521640035,4860,4860,4860,4860,0
20241021,191300,1521640035,4860,4860,4860,4860,0
20241021,191200,1521640035,4860,4860,4860,4860,0
20241021,191100,1521640035,4860,4860,4860,4860,0
20241021,191000,1521640035,4860,4860,4860,4860,0
20241021,190900,1521640035,4860,4860,4860,4860,0
20241021,190800,1521640035,4860,4860,4860,4860,0
20241021,190700,1521640035,4860,4860,4860,4860,0
20241021,190600,1521640035,4860,4860,4860,4860,0
20241021,190500,1521640035,4860,4860,4860,4860,0
20241021,190400,1521640035,4860,4860,4860,4860,0
20241021,190300,1521640035,4860,4860,4860,4860,0
20241021,190200,1521640035,4860,4860,4860,4860,0
20241021,190100,1521640035,4860,4860,4860,4860,0
20241021,190000,1521640035,4860,4860,4860,4860,0
20241021,185900,1521640035,4860,4860,4860,4860,0
20241021,185800,1521640035,4860,4860,4860,4860,0
20241021,185700,1521640035,4860,4860,4860,4860,0
20241021,185600,1521640035,4860,4860,4860,4860,33055
20241021,185500,1521640035,4860,4860,4860,4860,0
20241021,185400,1521640035,4860,4860,4860,4860,0
20241021,185300,1521640035,4860,4860,4860,4860,0
20241021,185200,1521640035,4860,4860,4860,4860,0
20241021,185100,1521640035,4860,4860,4860,4860,0
20241021,185000,1521640035,4860,4860,4860,4860,0
20241021,184900,1521640035,4860,4860,4860,4860,0
20241021,184800,1521640035,4860,4860,4860,4860,0
20241021,184700,1521640035,4860,4860,4860,4860,0
20241021,184600,1521640035,4860,4860,4860,4860,0
20241021,184500,1521640035,4860,4860,4860,4860,0
20241021,184400,1521640035,4860,4860,4860,4860,0
20241021,184300,1521640035,4860,4860,4860,4860,0
20241021,184200,1521640035,4860,4860,4860,4860,0
20241021,184100,1521640035,4860,4860,4860,4860,0
20241021,184000,1521640035,4860,4860,4860,4860,0
20241021,183900,1521640035,4860,4860,4860,4860,0
20241021,183800,1521640035,4860,4860,4860,4860,0
20241021,183700,1521640035,4860,4860,4860,4860,0
20241021,183600,1521640035,4860,4860,4860,4860,0
20241021,183500,1521640035,4860,4860,4860,4860,0
20241021,183400,1521640035,4860,4860,4860,4860,0
20241021,183300,1521640035,4860,4860,4860,4860,0
20241021,183200,1521640035,4860,4860,4860,4860,0
20241021,183100,1521640035,4860,4860,4860,4860,0
20241021,183000,1521640035,4860,4860,4860,4860,0
20241021,182900,1521640035,4860,4860,4860,4860,0
20241021,182800,1521640035,4860,4860,4860,4860,0
20241021,182700,1521640035,4860,4860,4860,4860,0
20241021,182600,1521640035,4860,4860,4860,4860,33055
20241021,182500,1521640035,4860,4860,4860,4860,0
20241021,182400,1521640035,4860,4860,4860,4860,0
20241021,182300,1521640035,4860,4860,4860,4860,0
20241021,182200,1521640035,4860,4860,4860,4860,0
20241021,182100,1521640035,4860,4860,4860,4860,0
20241021,182000,1521640035,4860,4860,4860,4860,0
20241021,181900,1521640035,4860,4860,4860,4860,0
20241021,181800,1521640035,4860,4860,4860,4860,0
20241021,181700,1521640035,4860,4860,4860,4860,0
20241021,181600,1521640035,4860,4860,4860,4860,0
20241021,181500,1521640035,4860,4860,4860,4860,0
20241021,181400,1521640035,4860,4860,4860,4860,0
20241021,181300,1521640035,4860,4860,4860,4860,0
20241021,181200,1521640035,4860,4860,4860,4860,0
20241021,181100,1521640035,4860,4860,4860,4860,0
20241021,181000,1521640035,4860,4860,4860,4860,0
20241021,180900,1521640035,4860,4860,4860,4860,0
20241021,180800,1521640035,4860,4860,4860,4860,0
20241021,180700,1521640035,4860,4860,4860,4860,0
20241021,180600,1521640035,4860,4860,4860,4860,0
20241021,180500,1521640035,4860,4860,4860,4860,0
20241021,180400,1521640035,4860,4860,4860,4860,0
20241021,180300,1521640035,4860,4860,4860,4860,0
20241021,180200,1521640035,4860,4860,4860,4860,0
20241021,180100,1521640035,4860,4860,4860,4860,0
20241021,180000,1521640035,4860,4860,4860,4860,0
20241021,175900,1521640035,4860,4860,4860,4860,0
20241021,175800,1521640035,4860,4860,4860,4860,0
20241021,175700,1521640035,4860,4860,4860,4860,0
20241021,175600,1521640035,4860,4860,4860,4860,33055
20241021,175500,1521640035,4860,4860,4860,4860,0
20241021,175400,1521640035,4860,4860,4860,4860,0
20241021,175300,1521640035,4860,4860,4860,4860,0
20241021,175200,1521640035,4860,4860,4860,4860,0
20241021,175100,1521640035,4860,4860,4860,4860,0
20241021,175000,1521640035,4860,4860,4860,4860,0
20241021,174900,1521640035,4860,4860,4860,4860,0
20241021,174800,1521640035,4860,4860,4860,4860,0
20241021,174700,1521640035,4860,4860,4860,4860,0
20241021,174600,1521640035,4860,4860,4860,4860,0
20241021,174500,1521640035,4860,4860,4860,4860,0
20241021,174400,1521640035,4860,4860,4860,4860,0
20241021,174300,1521640035,4860,4860,4860,4860,0
20241021,174200,1521640035,4860,4860,4860,4860,0
20241021,174100,1521640035,4860,4860,4860,4860,0
20241021,174000,1521640035,4860,4860,4860,4860,0
20241021,173900,1521640035,4860,4860,4860,4860,0
20241021,173800,1521640035,4860,4860,4860,4860,0
20241021,173700,1521640035,4860,4860,4860,4860,0
20241021,173600,1521640035,4860,4860,4860,4860,0
20241021,173500,1521640035,4860,4860,4860,4860,0
20241021,173400,1521640035,4860,4860,4860,4860,0
20241021,173300,1521640035,4860,4860,4860,4860,0
20241021,173200,1521640035,4860,4860,4860,4860,0
20241021,173100,1521640035,4860,4860,4860,4860,0
20241021,173000,1521640035,4860,4860,4860,4860,0
20241021,172900,1521640035,4860,4860,4860,4860,0
20241021,172800,1521640035,4860,4860,4860,4860,0
20241021,172700,1521640035,4860,4860,4860,4860,0
20241021,172600,1521640035,4860,4860,4860,4860,33055
20241021,172500,1521640035,4860,4860,4860,4860,0
20241021,172400,1521640035,4860,4860,4860,4860,0
20241021,172300,1521640035,4860,4860,4860,4860,0
20241021,172200,1521640035,4860,4860,4860,4860,0
20241021,172100,1521640035,4860,4860,4860,4860,0
20241021,172000,1521640035,4860,4860,4860,4860,0
20241021,171900,1521640035,4860,4860,4860,4860,0
20241021,171800,1521640035,4860,4860,4860,4860,0
20241021,171700,1521640035,4860,4860,4860,4860,0
20241021,171600,1521640035,4860,4860,4860,4860,0
20241021,171500,1521640035,4860,4860,4860,4860,0
20241021,171400,1521640035,4860,4860,4860,4860,0
20241021,171300,1521640035,4860,4860,4860,4860,0
20241021,171200,1521640035,4860,4860,4860,4860,0
20241021,171100,1521640035,4860,4860,4860,4860,0
20241021,171000,1521640035,4860,4860,4860,4860,0
20241021,170900,1521640035,4860,4860,4860,4860,0
20241021,170800,1521640035,4860,4860,4860,4860,0
20241021,170700,1521640035,4860,4860,4860,4860,0
20241021,170600,1521640035,4860,4860,4860,4860,0
20241021,170500,1521640035,4860,4860,4860,4860,0
20241021,170400,1521640035,4860,4860,4860,4860,0
20241021,170300,1521640035,4860,4860,4860,4860,0
20241021,170200,1521640035,4860,4860,4860,4860,0
20241021,170100,1521640035,4860,4860,4860,4860,0
20241021,170000,1521640035,4860,4860,4860,4860,0
20241021,165900,1521640035,4860,4860,4860,4860,0
20241021,165800,1521640035,4860,4860,4860,4860,0
20241021,165700,1521640035,4860,4860,4860,4860,0
20241021,165600,1521640035,4860,4860,4860,4860,33055
20241021,165500,1521640035,4860,4860,4860,4860,0
20241021,165400,1521640035,4860,4860,4860,4860,0
20241021,165300,1521640035,4860,4860,4860,4860,0
20241021,165200,1521640035,4860,4860,4860,4860,0
20241021,165100,1521640035,4860,4860,4860,4860,0
20241021,165000,1521640035,4860,4860,4860,4860,0
20241021,164900,1521640035,4860,4860,4860,4860,0
20241021,164800,1521640035,4860,4860,4860,4860,0
20241021,164700,1521640035,4860,4860,4860,4860,0
20241021,164600,1521640035,4860,4860,4860,4860,0
20241021,164500,1521640035,4860,4860,4860,4860,0
20241021,164400,1521640035,4860,4860,4860,4860,0
20241021,164300,1521640035,4860,4860,4860,4860,0
20241021,164200,1521640035,4860,4860,4860,4860,0
20241021,164100,1521640035,4860,4860,4860,4860,0
20241021,164000,1521640035,4860,4860,4860,4860,0
20241021,163900,1521640035,4860,4860,4860,4860,0
20241021,163800,1521640035,4860,4860,4860,4860,0
20241021,163700,1521640035,4860,4860,4860,4860,0
20241021,163600,1521640035,4860,4860,4860,4860,0
20241021,163500,1521640035,4860,4860,4860,4860,0
20241021,163400,1521640035,4860,4860,4860,4860,0
20241021,163300,1521640035,4860,4860,4860,4860,0
20241021,163200,1521640035,4860,4860,4860,4860,0
20241021,163100,1521640035,4860,4860,4860,4860,0
20241021,163000,1521640035,4860,4860,4860,4860,0
20241021,162900,1521640035,4860,4860,4860,4860,0
20241021,162800,1521640035,4860,4860,4860,4860,0
20241021,162700,1521640035,4860,4860,4860,4860,0
20241021,162600,1521640035,4860,4860,4860,4860,33055
20241021,162500,1521640035,4860,4860,4860,4860,0
20241021,162400,1521640035,4860,4860,4860,4860,0
20241021,162300,1521640035,4860,4860,4860,4860,0
20241021,162200,1521640035,4860,4860,4860,4860,0
20241021,162100,1521640035,4860,4860,4860,4860,0
20241021,162000,1521640035,4860,4860,4860,4860,0
20241021,161900,1521640035,4860,4860,4860,4860,0
20241021,161800,1521640035,4860,4860,4860,4860,0
20241021,161700,1521640035,4860,4860,4860,4860,0
20241021,161600,1521640035,4860,4860,4860,4860,0
20241021,161500,1521640035,4860,4860,4860,4860,0
20241021,161400,1521640035,4860,4860,4860,4860,0
20241021,161300,1521640035,4860,4860,4860,4860,0
20241021,161200,1521640035,4860,4860,4860,4860,0
20241021,161100,1521640035,4860,4860,4860,4860,0
20241021,161000,1521640035,4860,4860,4860,4860,0
20241021,160900,1521640035,4860,4860,4860,4860,0
20241021,160800,1521640035,4860,4860,4860,4860,0
20241021,160700,1521640035,4860,4860,4860,4860,0
20241021,160600,1521640035,4860,4860,4860,4860,0
20241021,160500,1521640035,4860,4860,4860,4860,0
20241021,160400,1521640035,4860,4860,4860,4860,0
20241021,160300,1521640035,4860,4860,4860,4860,0
20241021,160200,1521640035,4860,4860,4860,4860,0
20241021,160100,1521640035,4860,4860,4860,4860,0
20241021,160000,1521640035,4860,4860,4860,4860,0
20241021,155900,1521640035,4860,4860,4860,4860,0
20241021,155800,1521640035,4860,4860,4860,4860,0
20241021,155700,1521640035,4860,4860,4860,4860,0
20241021,155600,1521640035,4860,4860,4860,4860,33055
20241021,155500,1521640035,4860,4860,4860,4860,0
20241021,155400,1521640035,4860,4860,4860,4860,0
20241021,155300,1521640035,4860,4860,4860,4860,0
20241021,155200,1521640035,4860,4860,4860,4860,0
20241021,155100,1521640035,4860,4860,4860,4860,0
20241021,155000,1521640035,4860,4860,4860,4860,0
20241021,154900,1521640035,4860,4860,4860,4860,0
20241021,154800,1521640035,4860,4860,4860,4860,0
20241021,154700,1521640035,4860,4860,4860,4860,0
20241021,154600,1521640035,4860,4860,4860,4860,0
20241021,154500,1521640035,4860,4860,4860,4860,0
20241021,154400,1521640035,4860,4860,4860,4860,0
20241021,154300,1521640035,4860,4860,4860,4860,0
20241021,154200,1521640035,4860,4860,4860,4860,0
20241021,154100,1521640035,4860,4860,4860,4860,0
20241021,154000,1521640035,4860,4860,4860,4860,0
20241021,153900,1521640035,4860,4860,4860,4860,0
20241021,153800,1521640035,4860,4860,4860,4860,0
20241021,153700,1521640035,4860,4860,4860,4860,0
20241021,153600,1521640035,4860,4860,4860,4860,0
20241021,153500,1521640035,4860,4860,4860,4860,0
20241021,153400,1521640035,4860,4860,4860,4860,0
20241021,153300,1521640035,4860,4860,4860,4860,0
20241021,153200,1521640035,4860,4860,4860,4860,0
20241021,153100,1521640035,4860,4860,4860,4860,0
20241021,153000,1521640035,4860,4860,4860,4860,33055
20241021,152900,1360992735,4895,4895,4895,4895,0
20241021,152800,1360992735,4895,4895,4895,4895,0
20241021,152700,1360992735,4895,4895,4895,4895,0
20241021,152600,1360992735,4895,4895,4895,4895,0
20241021,152500,1360992735,4895,4895,4895,4895,0
20241021,152400,1360992735,4895,4895,4895,4895,0
20241021,152300,1360992735,4895,4895,4895,4895,0
20241021,152200,1360992735,4895,4895,4895,4895,0
20241021,152100,1360992735,4895,4895,4895,4895,0
20241021,152000,1360992735,4895,4895,4895,4895,0
20241021,151900,1360992735,4895,4895,4895,4885,88
20241021,151800,1360562275,4895,4885,4895,4885,509
20241021,151700,1358075570,4885,4885,4885,4885,1629
20241021,151600,1350117905,4885,4900,4900,4885,2306
20241021,151500,1338852645,4890,4895,4895,4890,2138
20241021,151400,1328395885,4895,4890,4895,4890,259
20241021,151300,1327129370,4885,4890,4890,4885,768
20241021,151200,1323377405,4890,4890,4890,4890,902
20241021,151100,1318966625,4890,4890,4890,4885,1895
20241021,151000,1309700225,4885,4885,4890,4885,1580
20241021,150900,1301981645,4885,4885,4885,4880,154
20241021,150800,1301229745,4885,4900,4900,4885,254
20241021,150700,1299988910,4900,4900,4900,4900,13
20241021,150600,1299925210,4905,4890,4905,4890,2169
20241021,150500,1289291725,4890,4885,4890,4875,12042
20241021,150400,1230551205,4890,4885,4890,4885,1304
20241021,150300,1224181145,4885,4890,4890,4885,2184
20241021,150200,1213512045,4890,4895,4895,4890,2817
20241021,150100,1199727330,4895,4900,4900,4895,185
20241021,150000,1198821330,4900,4905,4905,4900,830
20241021,145900,1194754325,4905,4905,4905,4905,135
20241021,145800,1194092150,4905,4905,4905,4905,630
20241021,145700,1191002000,4905,4905,4905,4905,1730
20241021,145600,1182516350,4905,4905,4905,4905,1230
20241021,145500,1176483200,4900,4900,4900,4900,45
20241021,145400,1176262700,4900,4905,4905,4900,988
20241021,145300,1171419360,4900,4900,4900,4900,62
20241021,145200,1171115560,4895,4900,4900,4895,678
20241021,145100,1167796360,4900,4900,4900,4900,846
20241021,145000,1163650960,4905,4905,4905,4905,19
20241021,144900,1163557765,4905,4905,4905,4905,300
20241021,144800,1162086265,4905,4900,4905,4900,460
20241021,144700,1159830915,4900,4900,4900,4900,91
20241021,144600,1159385015,4900,4900,4900,4900,4
20241021,144500,1159365415,4900,4900,4900,4900,200
20241021,144400,1158385415,4895,4895,4895,4895,30
20241021,144300,1158238565,4895,4895,4895,4895,2
20241021,144200,1158228775,4895,4895,4895,4895,204
20241021,144100,1157230195,4895,4900,4900,4895,4626
20241021,144000,1134584390,4905,4905,4905,4905,100
20241021,143900,1134093890,4905,4905,4905,4900,321
20241021,143800,1132520935,4905,4905,4905,4905,0
20241021,143700,1132520935,4905,4905,4905,4905,265
20241021,143600,1131221110,4905,4905,4905,4905,20
20241021,143500,1131123010,4905,4905,4905,4905,122
20241021,143400,1130524600,4905,4900,4905,4900,104
20241021,143300,1130014585,4910,4910,4910,4910,0
20241021,143200,1130014585,4910,4910,4910,4910,40
20241021,143100,1129818185,4910,4910,4910,4910,56
20241021,143000,1129543225,4910,4910,4910,4910,1231
20241021,142900,1123499015,4910,4910,4910,4910,417
20241021,142800,1121451545,4910,4905,4910,4895,327
20241021,142700,1119849665,4880,4910,4910,4880,1501
20241021,142600,1112519015,4885,4895,4895,4885,5000
20241021,142500,1088082905,4895,4895,4895,4895,0
20241021,142400,1088082905,4895,4900,4900,4895,1805
20241021,142300,1079239415,4900,4910,4910,4900,5032
20241021,142200,1054569950,4910,4920,4920,4910,773
20241021,142100,1050774120,4920,4925,4925,4920,158
20241021,142000,1049996710,4920,4925,4925,4920,71
20241021,141900,1049647090,4925,4920,4925,4920,2233
20241021,141800,1038650035,4920,4920,4920,4920,1
20241021,141700,1038645115,4925,4925,4925,4925,914
20241021,141600,1034143665,4925,4925,4925,4925,652
20241021,141500,1030932565,4910,4910,4910,4910,0
20241021,141400,1030932565,4910,4920,4920,4910,5050
20241021,141300,1006122525,4920,4925,4925,4920,2522
20241021,141200,993714175,4925,4925,4925,4925,0
20241021,141100,993714175,4925,4925,4925,4925,1319
20241021,141000,987218100,4920,4925,4925,4920,121
20241021,140900,986622630,4925,4925,4925,4925,399
20241021,140800,984657555,4925,4925,4925,4925,20
20241021,140700,984559055,4925,4925,4925,4925,5740
20241021,140600,956289555,4925,4930,4930,4925,272
20241021,140500,954949180,4930,4930,4930,4930,1
20241021,140400,954944250,4930,4930,4930,4930,100
20241021,140300,954451250,4930,4930,4930,4930,2
20241021,140200,954441390,4925,4930,4930,4925,434
20241021,140100,952301920,4930,4930,4930,4930,8362
20241021,140000,911077260,4930,4930,4930,4930,0
20241021,135900,911077260,4930,4930,4930,4930,1000
20241021,135800,906147260,4930,4925,4930,4925,304
20241021,135700,904650050,4930,4930,4930,4930,0
20241021,135600,904650050,4930,4930,4930,4930,651
20241021,135500,901440620,4930,4925,4930,4925,398
20241021,135400,899480465,4930,4930,4930,4930,0
20241021,135300,899480465,4930,4930,4930,4930,110
20241021,135200,898938165,4930,4930,4930,4930,1
20241021,135100,898933235,4930,4930,4930,4930,0
20241021,135000,898933235,4930,4930,4930,4930,1020
20241021,134900,893904635,4930,4930,4930,4930,0
20241021,134800,893904635,4930,4935,4935,4930,3617
20241021,134700,876067785,4935,4935,4935,4935,0
20241021,134600,876067785,4935,4945,4945,4935,2007
20241021,134500,866161710,4945,4945,4945,4945,0
20241021,134400,866161710,4945,4945,4945,4945,0
20241021,134300,866161710,4945,4945,4945,4945,219
20241021,134200,865078755,4945,4945,4945,4945,2092
20241021,134100,854733815,4940,4940,4940,4940,1
20241021,134000,854728875,4940,4945,4945,4940,925
20241021,133900,850159325,4945,4945,4945,4945,10
20241021,133800,850109875,4940,4945,4945,4940,350
20241021,133700,848380625,4945,4940,4945,4940,119
20241021,133600,847792665,4945,4940,4945,4940,192
20241021,133500,846843230,4945,4945,4945,4945,0
20241021,133400,846843230,4945,4945,4945,4945,33
20241021,133300,846680045,4945,4945,4945,4945,1
20241021,133200,846675100,4945,4945,4945,4945,133
20241021,133100,846017415,4945,4945,4945,4945,50
20241021,133000,845770165,4945,4945,4945,4945,1
20241021,132900,845765220,4950,4950,4950,4950,1
20241021,132800,845760270,4950,4950,4950,4950,1504
20241021,132700,838315470,4950,4950,4950,4950,0
20241021,132600,838315470,4950,4950,4950,4950,124
20241021,132500,837701670,4940,4945,4945,4940,105
20241021,132400,837182495,4945,4945,4945,4945,14
20241021,132300,837113265,4945,4945,4945,4945,54
20241021,132200,836846235,4945,4945,4945,4945,0
20241021,132100,836846235,4945,4945,4945,4945,52
20241021,132000,836589095,4945,4945,4945,4945,0
20241021,131900,836589095,4945,4945,4945,4945,0
20241021,131800,836589095,4945,4945,4945,4945,54
20241021,131700,836322065,4945,4945,4945,4945,1
20241021,131600,836317120,4955,4950,4955,4950,198
20241021,131500,835337010,4950,4950,4950,4950,303
20241021,131400,833837160,4940,4950,4950,4940,691
20241021,131300,830422820,4950,4950,4950,4950,301
20241021,131200,828932870,4950,4950,4950,4950,300
20241021,131100,827447870,4960,4960,4960,4960,0
20241021,131000,827447870,4960,4960,4960,4960,0
20241021,130900,827447870,4960,4960,4960,4960,0
20241021,130800,827447870,4960,4955,4960,4955,10
20241021,130700,827398275,4960,4960,4960,4960,4
20241021,130600,827378435,4940,4940,4940,4940,100
20241021,130500,826884435,4940,4940,4940,4940,0
20241021,130400,826884435,4940,4940,4940,4940,0
20241021,130300,826884435,4940,4940,4940,4940,0
20241021,130200,826884435,4940,4940,4940,4940,2200
20241021,130100,816016435,4940,4945,4945,4940,310
20241021,130000,814484035,4945,4945,4945,4945,3
20241021,125900,814469200,4940,4935,4940,4935,31
20241021,125800,814316160,4935,4940,4940,4935,20
20241021,125700,814217445,4935,4935,4935,4935,210
20241021,125600,813181095,4935,4935,4935,4935,0
20241021,125500,813181095,4935,4950,4950,4935,560
20241021,125400,810413495,4950,4950,4950,4950,9
20241021,125300,810368945,4950,4950,4950,4950,50
20241021,125200,810121445,4950,4960,4960,4950,1360
20241021,125100,803387365,4960,4960,4960,4960,712
20241021,125000,799855845,4965,4965,4975,4965,427
20241021,124900,797735775,4980,4980,4980,4980,104
20241021,124800,797217855,4980,4955,4980,4955,2331
20241021,124700,785647790,4950,4955,4955,4950,400
20241021,124600,783666785,4955,4950,4955,4950,466
20241021,124500,781359075,4955,4955,4955,4955,559
20241021,124400,778589230,4960,4950,4960,4950,624
20241021,124300,775497805,4960,4950,4960,4950,649
20241021,124200,772283890,4960,4960,4960,4960,0
20241021,124100,772283890,4960,4960,4960,4960,0
20241021,124000,772283890,4960,4945,4960,4945,2092
20241021,123900,761912870,4945,4955,4955,4945,1894
20241021,123800,752537720,4950,4945,4950,4945,3297
20241021,123700,736217755,4945,4950,4950,4945,651
20241021,123600,732995555,4945,4945,4945,4945,697
20241021,123500,729548890,4945,4945,4945,4945,150
20241021,123400,728807140,4945,4945,4945,4945,1
20241021,123300,728802195,4945,4945,4945,4945,1
20241021,123200,728797250,4945,4955,4955,4945,4
20241021,123100,728777450,4950,4950,4955,4950,2225
20241021,123000,717763690,4940,4940,4940,4940,4
20241021,122900,717743930,4945,4945,4945,4945,0
20241021,122800,717743930,4945,4950,4950,4945,305
20241021,122700,716235680,4950,4950,4950,4950,0
20241021,122600,716235680,4950,4950,4950,4950,2
20241021,122500,716225780,4950,4945,4950,4945,76
20241021,122400,715849605,4950,4950,4950,4950,50
20241021,122300,715602105,4950,4950,4950,4950,181
20241021,122200,714706155,4950,4950,4950,4950,2
20241021,122100,714696255,4940,4945,4945,4940,256
20241021,122000,713430360,4945,4950,4950,4945,7
20241021,121900,713395720,4950,4950,4950,4950,2
20241021,121800,713385820,4930,4930,4930,4930,0
20241021,121700,713385820,4930,4930,4930,4930,1
20241021,121600,713380890,4950,4940,4950,4940,10
20241021,121500,713331430,4930,4935,4935,4930,10
20241021,121400,713282125,4945,4950,4950,4945,284
20241021,121300,711877495,4945,4945,4945,4945,30
20241021,121200,711729145,4945,4950,4950,4945,82
20241021,121100,711323645,4945,4945,4945,4945,5
20241021,121000,711298920,4945,4945,4945,4945,1400
20241021,120900,704375920,4930,4930,4930,4930,0
20241021,120800,704375920,4930,4930,4930,4930,0
20241021,120700,704375920,4930,4930,4930,4930,0
20241021,120600,704375920,4930,4930,4930,4930,0
20241021,120500,704375920,4930,4930,4930,4930,0
20241021,120400,704375920,4930,4930,4930,4930,0
20241021,120300,704375920,4930,4930,4930,4930,191
20241021,120200,703434290,4930,4930,4930,4930,0
20241021,120100,703434290,4930,4930,4930,4930,100
20241021,120000,702941290,4930,4930,4930,4930,0
20241021,115900,702941290,4930,4945,4945,4930,175
20241021,115800,702078300,4945,4945,4945,4945,1
20241021,115700,702073355,4945,4945,4945,4945,334
20241021,115600,700421725,4950,4950,4950,4950,204
20241021,115500,699411925,4950,4950,4950,4950,904
20241021,115400,694937125,4945,4945,4945,4945,154
20241021,115300,694175595,4945,4945,4945,4945,498
20241021,115200,691712985,4945,4945,4945,4945,201
20241021,115100,690719040,4945,4945,4945,4945,5
20241021,115000,690694315,4945,4945,4950,4945,208
20241021,114900,689665745,4930,4930,4930,4930,0
20241021,114800,689665745,4930,4930,4930,4930,4764
20241021,114700,666179225,4935,4940,4950,4935,2146
20241021,114600,655585225,4935,4935,4935,4935,0
20241021,114500,655585225,4935,4945,4945,4935,544
20241021,114400,652900465,4945,4945,4945,4945,0
20241021,114300,652900465,4945,4945,4945,4935,417
20241021,114200,650838410,4935,4940,4940,4935,1259
20241021,114100,644618955,4935,4935,4935,4935,55
20241021,114000,644347530,4940,4930,4940,4930,287
20241021,113900,642931120,4935,4935,4935,4935,15
20241021,113800,642857095,4935,4940,4940,4935,11
20241021,113700,642802785,4940,4940,4940,4940,6
20241021,113600,642773145,4935,4930,4935,4930,11
20241021,113500,642718865,4930,4930,4930,4930,0
20241021,113400,642718865,4930,4930,4930,4930,137
20241021,113300,642043455,4945,4930,4945,4930,3
20241021,113200,642028635,4930,4950,4950,4930,13
20241021,113100,641964345,4950,4950,4950,4930,22
20241021,113000,641855525,4950,4950,4950,4930,158
20241021,112900,641073465,4950,4950,4950,4945,15
20241021,112800,640999220,4950,4935,4950,4935,1139
20241021,112700,635366670,4935,4925,4935,4925,2803
20241021,112600,621547965,4925,4925,4925,4925,1282
20241021,112500,615234115,4920,4920,4920,4920,304
20241021,112400,613738435,4910,4910,4910,4910,0
20241021,112300,613738435,4910,4910,4910,4905,100
20241021,112200,613247465,4910,4910,4910,4900,5506
20241021,112100,586231540,4910,4915,4915,4910,180
20241021,112000,585347715,4920,4910,4920,4910,161
20241021,111900,584557150,4915,4915,4920,4915,68
20241021,111800,584222890,4920,4920,4920,4920,13
20241021,111700,584158930,4925,4925,4925,4925,0
20241021,111600,584158930,4925,4925,4925,4925,3
20241021,111500,584144155,4915,4920,4920,4915,113
20241021,111400,583588200,4915,4915,4920,4915,274
20241021,111300,582240715,4915,4920,4925,4915,679
20241021,111200,578899925,4920,4920,4920,4920,6
20241021,111100,578870405,4920,4920,4920,4920,2
20241021,111000,578860565,4930,4920,4930,4920,702
20241021,110900,575404775,4920,4920,4920,4920,52
20241021,110800,575148935,4920,4920,4930,4920,1926
20241021,110700,565671255,4915,4915,4915,4915,4
20241021,110600,565651595,4915,4920,4920,4910,139
20241021,110500,564968275,4920,4910,4920,4910,64
20241021,110400,564653995,4920,4910,4920,4910,154
20241021,110300,563896855,4920,4910,4920,4910,1191
20241021,110200,558048825,4910,4910,4910,4905,226
20241021,110100,556939740,4915,4915,4915,4910,2020
20241021,110000,547021440,4915,4915,4915,4910,601
20241021,105900,544068495,4915,4915,4915,4915,72
20241021,105800,543714615,4915,4925,4925,4915,196
20241021,105700,542750435,4925,4915,4925,4915,1220
20241021,105600,536751935,4915,4925,4925,4915,181
20241021,105500,535861210,4925,4925,4925,4925,50
20241021,105400,535614960,4925,4925,4930,4925,695
20241021,105300,532191040,4925,4920,4925,4920,3444
20241021,105200,515229435,4920,4920,4920,4920,240
20241021,105100,514048635,4925,4920,4925,4920,3966
20241021,105000,494535845,4910,4910,4910,4910,1511
20241021,104900,487116835,4910,4910,4910,4910,6051
20241021,104800,457406425,4905,4910,4910,4905,400
20241021,104700,455444175,4905,4905,4905,4905,1
20241021,104600,455439270,4910,4915,4920,4910,465
20241021,104500,453154160,4915,4910,4920,4910,1269
20241021,104400,446917170,4905,4905,4905,4905,738
20241021,104300,443297280,4905,4915,4915,4905,6
20241021,104200,443267810,4915,4900,4915,4900,35
20241021,104100,443096280,4900,4900,4900,4900,10
20241021,104000,443047280,4915,4910,4915,4910,38
20241021,103900,442860660,4915,4915,4915,4915,0
20241021,103800,442860660,4915,4915,4920,4915,1504
20241021,103700,435468480,4915,4915,4915,4915,100
20241021,103600,434976980,4915,4915,4915,4915,10
20241021,103500,434927830,4915,4915,4915,4910,524
20241021,103400,432352380,4915,4915,4915,4915,257
20241021,103300,431089225,4915,4890,4915,4890,1408
20241021,103200,424203905,4890,4910,4920,4890,6925
20241021,103100,390288995,4920,4920,4920,4920,396
20241021,103000,388340675,4920,4915,4920,4915,1928
20241021,102900,378855630,4915,4920,4920,4915,383
20241021,102800,376972870,4915,4900,4915,4900,257
20241021,102700,375709775,4915,4910,4915,4900,18
20241021,102600,375621435,4900,4910,4910,4900,500
20241021,102500,373169425,4910,4895,4910,4895,300
20241021,102400,371700050,4895,4895,4900,4890,535
20241021,102300,369082700,4890,4890,4890,4890,0
20241021,102200,369082700,4890,4915,4915,4890,1817
20241021,102100,360179945,4915,4925,4925,4915,7
20241021,102000,360145480,4915,4915,4915,4915,201
20241021,101900,359157565,4915,4915,4915,4915,7
20241021,101800,359123160,4915,4915,4915,4915,4
20241021,101700,359103500,4915,4915,4915,4915,89
20241021,101600,358666065,4915,4910,4915,4900,2702
20241021,101500,345411745,4915,4925,4925,4915,15
20241021,101400,345337890,4930,4915,4930,4905,1149
20241021,101300,339695270,4915,4915,4930,4910,360
20241021,101200,337926330,4910,4910,4910,4910,1
20241021,101100,337921420,4930,4930,4930,4930,517
20241021,101000,335372610,4930,4910,4930,4910,743
20241021,100900,331723940,4915,4915,4915,4915,81
20241021,100800,331325825,4915,4930,4930,4915,114
20241021,100700,330765455,4930,4920,4930,4920,1607
20241021,100600,322857515,4930,4930,4930,4920,1006
20241021,100500,317900470,4930,4925,4930,4915,1506
20241021,100400,310483395,4920,4915,4920,4910,809
20241021,100300,306506170,4915,4915,4915,4915,1
20241021,100200,306501255,4915,4915,4915,4915,0
20241021,100100,306501255,4915,4910,4915,4910,535
20241021,100000,303874335,4915,4910,4915,4910,16
20241021,095900,303795730,4915,4910,4915,4910,566
20241021,095800,301015940,4915,4915,4915,4910,91
20241021,095700,300568905,4915,4910,4915,4910,29
20241021,095600,300426420,4905,4915,4915,4905,1869
20241021,095500,291252370,4915,4915,4915,4915,0
20241021,095400,291252370,4915,4920,4920,4915,904
20241021,095300,286807705,4920,4925,4925,4920,200
20241021,095200,285823230,4925,4925,4925,4925,105
20241021,095100,285306105,4930,4930,4930,4920,41
20241021,095000,285104275,4930,4935,4935,4930,99
20241021,094900,284616180,4935,4935,4935,4935,575
20241021,094800,281778555,4935,4935,4935,4935,15
20241021,094700,281704530,4930,4930,4935,4930,628
20241021,094600,278607495,4930,4930,4935,4915,902
20241021,094500,274161995,4920,4920,4930,4920,2408
20241021,094400,262302965,4920,4920,4920,4915,414
20241021,094300,260266710,4920,4920,4920,4920,80
20241021,094200,259873110,4925,4920,4925,4920,36
20241021,094100,259695980,4920,4915,4920,4915,5
20241021,094000,259671395,4905,4910,4910,4905,1657
20241021,093900,251536525,4910,4910,4915,4910,58
20241021,093800,251251735,4910,4910,4910,4900,12
20241021,093700,251192835,4900,4895,4905,4895,1955
20241021,093600,241613080,4900,4900,4900,4900,421
20241021,093500,239550180,4900,4900,4900,4900,1729
20241021,093400,231078080,4900,4900,4900,4895,230
20241021,093300,229951620,4900,4900,4900,4900,7
20241021,093200,229917320,4900,4895,4900,4895,1015
20241021,093100,224945875,4895,4895,4895,4895,428
20241021,093000,222850815,4900,4900,4900,4900,1
20241021,092900,222845915,4900,4900,4900,4900,100
20241021,092800,222355915,4900,4900,4900,4900,24
20241021,092700,222238315,4905,4905,4905,4895,156
20241021,092600,221474385,4905,4890,4905,4890,15
20241021,092500,221400825,4890,4905,4905,4890,3002
20241021,092400,206716065,4895,4895,4895,4890,662
20241021,092300,203475625,4895,4905,4905,4895,151
20241021,092200,202736430,4905,4905,4905,4900,774
20241021,092100,198941835,4910,4910,4910,4910,172
20241021,092000,198097315,4910,4910,4915,4905,276
20241021,091900,196742155,4910,4915,4915,4905,307
20241021,091800,195235005,4915,4915,4915,4915,106
20241021,091700,194714015,4915,4915,4915,4915,144
20241021,091600,194006255,4915,4920,4935,4915,5358
20241021,091500,167660060,4915,4900,4915,4900,441
20241021,091400,165496310,4900,4885,4900,4885,2589
20241021,091300,152840540,4885,4875,4900,4875,1227
20241021,091200,146850060,4875,4880,4880,4875,575
20241021,091100,144046820,4900,4880,4900,4880,1021
20241021,091000,139064240,4880,4875,4880,4875,800
20241021,090900,135162270,4875,4915,4915,4875,2685
20241021,090800,122045765,4915,4890,4915,4885,116
20241021,090700,121478475,4890,4925,4925,4885,11051
20241021,090600,67315360,4925,4930,4930,4910,673
20241021,090500,64007175,4930,4930,4930,4910,368
20241021,090400,62192955,4930,4925,4930,4905,707
20241021,090300,58717095,4925,4925,4925,4925,325
20241021,090200,57116470,4940,4930,4940,4915,1447
20241021,090100,49979335,4940,4925,4940,4920,5715
20241021,090000,21843655,4930,4905,4940,4905,4440