KissMeData/054410/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,192300,70437080,4895,4895,4895,4895,119
20231020,192200,70437080,4895,4895,4895,4895,0
20231020,192100,70437080,4895,4895,4895,4895,0
20231020,192000,70437080,4895,4895,4895,4895,0
20231020,191900,70437080,4895,4895,4895,4895,0
20231020,191800,70437080,4895,4895,4895,4895,0
20231020,191700,70437080,4895,4895,4895,4895,0
20231020,191600,70437080,4895,4895,4895,4895,0
20231020,191500,70437080,4895,4895,4895,4895,0
20231020,191400,70437080,4895,4895,4895,4895,0
20231020,191300,70437080,4895,4895,4895,4895,0
20231020,191200,70437080,4895,4895,4895,4895,0
20231020,191100,70437080,4895,4895,4895,4895,0
20231020,191000,70437080,4895,4895,4895,4895,0
20231020,190900,70437080,4895,4895,4895,4895,0
20231020,190800,70437080,4895,4895,4895,4895,0
20231020,190700,70437080,4895,4895,4895,4895,0
20231020,190600,70437080,4895,4895,4895,4895,0
20231020,190500,70437080,4895,4895,4895,4895,0
20231020,190400,70437080,4895,4895,4895,4895,0
20231020,190300,70437080,4895,4895,4895,4895,0
20231020,190200,70437080,4895,4895,4895,4895,0
20231020,190100,70437080,4895,4895,4895,4895,0
20231020,190000,70437080,4895,4895,4895,4895,0
20231020,185900,70437080,4895,4895,4895,4895,0
20231020,185800,70437080,4895,4895,4895,4895,0
20231020,185700,70437080,4895,4895,4895,4895,0
20231020,185600,70437080,4895,4895,4895,4895,0
20231020,185500,70437080,4895,4895,4895,4895,0
20231020,185400,70437080,4895,4895,4895,4895,0
20231020,185300,70437080,4895,4895,4895,4895,119
20231020,185200,70437080,4895,4895,4895,4895,0
20231020,185100,70437080,4895,4895,4895,4895,0
20231020,185000,70437080,4895,4895,4895,4895,0
20231020,184900,70437080,4895,4895,4895,4895,0
20231020,184800,70437080,4895,4895,4895,4895,0
20231020,184700,70437080,4895,4895,4895,4895,0
20231020,184600,70437080,4895,4895,4895,4895,0
20231020,184500,70437080,4895,4895,4895,4895,0
20231020,184400,70437080,4895,4895,4895,4895,0
20231020,184300,70437080,4895,4895,4895,4895,0
20231020,184200,70437080,4895,4895,4895,4895,0
20231020,184100,70437080,4895,4895,4895,4895,0
20231020,184000,70437080,4895,4895,4895,4895,0
20231020,183900,70437080,4895,4895,4895,4895,0
20231020,183800,70437080,4895,4895,4895,4895,0
20231020,183700,70437080,4895,4895,4895,4895,0
20231020,183600,70437080,4895,4895,4895,4895,0
20231020,183500,70437080,4895,4895,4895,4895,0
20231020,183400,70437080,4895,4895,4895,4895,0
20231020,183300,70437080,4895,4895,4895,4895,0
20231020,183200,70437080,4895,4895,4895,4895,0
20231020,183100,70437080,4895,4895,4895,4895,0
20231020,183000,70437080,4895,4895,4895,4895,0
20231020,182900,70437080,4895,4895,4895,4895,0
20231020,182800,70437080,4895,4895,4895,4895,0
20231020,182700,70437080,4895,4895,4895,4895,0
20231020,182600,70437080,4895,4895,4895,4895,0
20231020,182500,70437080,4895,4895,4895,4895,0
20231020,182400,70437080,4895,4895,4895,4895,0
20231020,182300,70437080,4895,4895,4895,4895,119
20231020,182200,70437080,4895,4895,4895,4895,0
20231020,182100,70437080,4895,4895,4895,4895,0
20231020,182000,70437080,4895,4895,4895,4895,0
20231020,181900,70437080,4895,4895,4895,4895,0
20231020,181800,70437080,4895,4895,4895,4895,0
20231020,181700,70437080,4895,4895,4895,4895,0
20231020,181600,70437080,4895,4895,4895,4895,0
20231020,181500,70437080,4895,4895,4895,4895,0
20231020,181400,70437080,4895,4895,4895,4895,0
20231020,181300,70437080,4895,4895,4895,4895,0
20231020,181200,70437080,4895,4895,4895,4895,0
20231020,181100,70437080,4895,4895,4895,4895,0
20231020,181000,70437080,4895,4895,4895,4895,0
20231020,180900,70437080,4895,4895,4895,4895,0
20231020,180800,70437080,4895,4895,4895,4895,0
20231020,180700,70437080,4895,4895,4895,4895,0
20231020,180600,70437080,4895,4895,4895,4895,0
20231020,180500,70437080,4895,4895,4895,4895,0
20231020,180400,70437080,4895,4895,4895,4895,0
20231020,180300,70437080,4895,4895,4895,4895,0
20231020,180200,70437080,4895,4895,4895,4895,0
20231020,180100,70437080,4895,4895,4895,4895,0
20231020,180000,70437080,4895,4895,4895,4895,0
20231020,175900,70437080,4895,4895,4895,4895,0
20231020,175800,70437080,4895,4895,4895,4895,0
20231020,175700,70437080,4895,4895,4895,4895,0
20231020,175600,70437080,4895,4895,4895,4895,0
20231020,175500,70437080,4895,4895,4895,4895,0
20231020,175400,70437080,4895,4895,4895,4895,0
20231020,175300,70437080,4895,4895,4895,4895,119
20231020,175200,70437080,4895,4895,4895,4895,0
20231020,175100,70437080,4895,4895,4895,4895,0
20231020,175000,70437080,4895,4895,4895,4895,0
20231020,174900,70437080,4895,4895,4895,4895,0
20231020,174800,70437080,4895,4895,4895,4895,0
20231020,174700,70437080,4895,4895,4895,4895,0
20231020,174600,70437080,4895,4895,4895,4895,0
20231020,174500,70437080,4895,4895,4895,4895,0
20231020,174400,70437080,4895,4895,4895,4895,0
20231020,174300,70437080,4895,4895,4895,4895,0
20231020,174200,70437080,4895,4895,4895,4895,0
20231020,174100,70437080,4895,4895,4895,4895,0
20231020,174000,70437080,4895,4895,4895,4895,0
20231020,173900,70437080,4895,4895,4895,4895,0
20231020,173800,70437080,4895,4895,4895,4895,0
20231020,173700,70437080,4895,4895,4895,4895,0
20231020,173600,70437080,4895,4895,4895,4895,0
20231020,173500,70437080,4895,4895,4895,4895,0
20231020,173400,70437080,4895,4895,4895,4895,0
20231020,173300,70437080,4895,4895,4895,4895,0
20231020,173200,70437080,4895,4895,4895,4895,0
20231020,173100,70437080,4895,4895,4895,4895,0
20231020,173000,70437080,4895,4895,4895,4895,0
20231020,172900,70437080,4895,4895,4895,4895,0
20231020,172800,70437080,4895,4895,4895,4895,0
20231020,172700,70437080,4895,4895,4895,4895,0
20231020,172600,70437080,4895,4895,4895,4895,0
20231020,172500,70437080,4895,4895,4895,4895,0
20231020,172400,70437080,4895,4895,4895,4895,0
20231020,172300,70437080,4895,4895,4895,4895,119
20231020,172200,70437080,4895,4895,4895,4895,0
20231020,172100,70437080,4895,4895,4895,4895,0
20231020,172000,70437080,4895,4895,4895,4895,0
20231020,171900,70437080,4895,4895,4895,4895,0
20231020,171800,70437080,4895,4895,4895,4895,0
20231020,171700,70437080,4895,4895,4895,4895,0
20231020,171600,70437080,4895,4895,4895,4895,0
20231020,171500,70437080,4895,4895,4895,4895,0
20231020,171400,70437080,4895,4895,4895,4895,0
20231020,171300,70437080,4895,4895,4895,4895,0
20231020,171200,70437080,4895,4895,4895,4895,0
20231020,171100,70437080,4895,4895,4895,4895,0
20231020,171000,70437080,4895,4895,4895,4895,0
20231020,170900,70437080,4895,4895,4895,4895,0
20231020,170800,70437080,4895,4895,4895,4895,0
20231020,170700,70437080,4895,4895,4895,4895,0
20231020,170600,70437080,4895,4895,4895,4895,0
20231020,170500,70437080,4895,4895,4895,4895,0
20231020,170400,70437080,4895,4895,4895,4895,0
20231020,170300,70437080,4895,4895,4895,4895,0
20231020,170200,70437080,4895,4895,4895,4895,0
20231020,170100,70437080,4895,4895,4895,4895,0
20231020,170000,70437080,4895,4895,4895,4895,0
20231020,165900,70437080,4895,4895,4895,4895,0
20231020,165800,70437080,4895,4895,4895,4895,0
20231020,165700,70437080,4895,4895,4895,4895,0
20231020,165600,70437080,4895,4895,4895,4895,0
20231020,165500,70437080,4895,4895,4895,4895,0
20231020,165400,70437080,4895,4895,4895,4895,0
20231020,165300,70437080,4895,4895,4895,4895,119
20231020,165200,70437080,4895,4895,4895,4895,0
20231020,165100,70437080,4895,4895,4895,4895,0
20231020,165000,70437080,4895,4895,4895,4895,0
20231020,164900,70437080,4895,4895,4895,4895,0
20231020,164800,70437080,4895,4895,4895,4895,0
20231020,164700,70437080,4895,4895,4895,4895,0
20231020,164600,70437080,4895,4895,4895,4895,0
20231020,164500,70437080,4895,4895,4895,4895,0
20231020,164400,70437080,4895,4895,4895,4895,0
20231020,164300,70437080,4895,4895,4895,4895,0
20231020,164200,70437080,4895,4895,4895,4895,0
20231020,164100,70437080,4895,4895,4895,4895,0
20231020,164000,70437080,4895,4895,4895,4895,0
20231020,163900,70437080,4895,4895,4895,4895,0
20231020,163800,70437080,4895,4895,4895,4895,0
20231020,163700,70437080,4895,4895,4895,4895,0
20231020,163600,70437080,4895,4895,4895,4895,0
20231020,163500,70437080,4895,4895,4895,4895,0
20231020,163400,70437080,4895,4895,4895,4895,0
20231020,163300,70437080,4895,4895,4895,4895,0
20231020,163200,70437080,4895,4895,4895,4895,0
20231020,163100,70437080,4895,4895,4895,4895,0
20231020,163000,70437080,4895,4895,4895,4895,0
20231020,162900,70437080,4895,4895,4895,4895,0
20231020,162800,70437080,4895,4895,4895,4895,0
20231020,162700,70437080,4895,4895,4895,4895,0
20231020,162600,70437080,4895,4895,4895,4895,0
20231020,162500,70437080,4895,4895,4895,4895,0
20231020,162400,70437080,4895,4895,4895,4895,0
20231020,162300,70437080,4895,4895,4895,4895,119
20231020,162200,70437080,4895,4895,4895,4895,0
20231020,162100,70437080,4895,4895,4895,4895,0
20231020,162000,70437080,4895,4895,4895,4895,0
20231020,161900,70437080,4895,4895,4895,4895,0
20231020,161800,70437080,4895,4895,4895,4895,0
20231020,161700,70437080,4895,4895,4895,4895,0
20231020,161600,70437080,4895,4895,4895,4895,0
20231020,161500,70437080,4895,4895,4895,4895,0
20231020,161400,70437080,4895,4895,4895,4895,0
20231020,161300,70437080,4895,4895,4895,4895,0
20231020,161200,70437080,4895,4895,4895,4895,0
20231020,161100,70437080,4895,4895,4895,4895,0
20231020,161000,70437080,4895,4895,4895,4895,0
20231020,160900,70437080,4895,4895,4895,4895,0
20231020,160800,70437080,4895,4895,4895,4895,0
20231020,160700,70437080,4895,4895,4895,4895,0
20231020,160600,70437080,4895,4895,4895,4895,0
20231020,160500,70437080,4895,4895,4895,4895,0
20231020,160400,70437080,4895,4895,4895,4895,0
20231020,160300,70437080,4895,4895,4895,4895,0
20231020,160200,70437080,4895,4895,4895,4895,0
20231020,160100,70437080,4895,4895,4895,4895,0
20231020,160000,70437080,4895,4895,4895,4895,0
20231020,155900,70437080,4895,4895,4895,4895,0
20231020,155800,70437080,4895,4895,4895,4895,0
20231020,155700,70437080,4895,4895,4895,4895,0
20231020,155600,70437080,4895,4895,4895,4895,0
20231020,155500,70437080,4895,4895,4895,4895,0
20231020,155400,70437080,4895,4895,4895,4895,0
20231020,155300,70437080,4895,4895,4895,4895,119
20231020,155200,70437080,4895,4895,4895,4895,0
20231020,155100,70437080,4895,4895,4895,4895,0
20231020,155000,70437080,4895,4895,4895,4895,0
20231020,154900,70437080,4895,4895,4895,4895,0
20231020,154800,70437080,4895,4895,4895,4895,0
20231020,154700,70437080,4895,4895,4895,4895,0
20231020,154600,70437080,4895,4895,4895,4895,0
20231020,154500,70437080,4895,4895,4895,4895,0
20231020,154400,70437080,4895,4895,4895,4895,0
20231020,154300,70437080,4895,4895,4895,4895,0
20231020,154200,70437080,4895,4895,4895,4895,0
20231020,154100,70437080,4895,4895,4895,4895,0
20231020,154000,70437080,4895,4895,4895,4895,0
20231020,153900,70437080,4895,4895,4895,4895,0
20231020,153800,70437080,4895,4895,4895,4895,0
20231020,153700,70437080,4895,4895,4895,4895,0
20231020,153600,70437080,4895,4895,4895,4895,0
20231020,153500,70437080,4895,4895,4895,4895,0
20231020,153400,70437080,4895,4895,4895,4895,0
20231020,153300,70437080,4895,4895,4895,4895,0
20231020,153200,70437080,4895,4895,4895,4895,0
20231020,153100,70437080,4895,4895,4895,4895,0
20231020,153000,70437080,4895,4895,4895,4895,119
20231020,152900,69854575,4925,4925,4925,4925,0
20231020,152800,69854575,4925,4925,4925,4925,0
20231020,152700,69854575,4925,4925,4925,4925,0
20231020,152600,69854575,4925,4925,4925,4925,0
20231020,152500,69854575,4925,4925,4925,4925,0
20231020,152400,69854575,4925,4925,4925,4925,0
20231020,152300,69854575,4925,4925,4925,4925,0
20231020,152200,69854575,4925,4925,4925,4925,0
20231020,152100,69854575,4925,4925,4925,4925,0
20231020,152000,69854575,4925,4925,4925,4925,0
20231020,151900,69854575,4925,4925,4925,4925,0
20231020,151800,69854575,4925,4925,4925,4925,1
20231020,151700,69849650,4925,4905,4925,4905,96
20231020,151600,69378650,4890,4905,4905,4890,205
20231020,151500,68376180,4905,4905,4905,4905,2
20231020,151400,68366370,4905,4905,4905,4905,1
20231020,151300,68361465,4905,4905,4905,4905,2
20231020,151200,68351655,4905,4905,4905,4905,1
20231020,151100,68346750,4905,4905,4905,4905,6
20231020,151000,68317320,4905,4905,4905,4905,30
20231020,150900,68170170,4905,4905,4905,4905,1
20231020,150800,68165265,4905,4905,4905,4905,2
20231020,150700,68155455,4905,4905,4905,4905,1
20231020,150600,68150550,4905,4905,4905,4905,1
20231020,150500,68145645,4905,4905,4905,4905,1
20231020,150400,68140740,4905,4905,4905,4905,2
20231020,150300,68130930,4905,4905,4905,4905,1
20231020,150200,68126025,4905,4905,4905,4905,1
20231020,150100,68121120,4905,4905,4905,4905,1
20231020,150000,68116215,4905,4905,4905,4905,2
20231020,145900,68106405,4905,4905,4905,4905,17
20231020,145800,68023020,4905,4905,4905,4905,1
20231020,145700,68018115,4905,4905,4905,4905,2
20231020,145600,68008305,4905,4895,4905,4895,5
20231020,145500,67983820,4910,4910,4910,4910,1
20231020,145400,67978910,4910,4910,4910,4910,1
20231020,145300,67974000,4910,4910,4910,4910,2
20231020,145200,67964180,4910,4910,4910,4910,1
20231020,145100,67959270,4910,4895,4910,4895,137
20231020,145000,67288640,4910,4910,4910,4910,1
20231020,144900,67283730,4910,4910,4910,4910,2
20231020,144800,67273910,4910,4910,4910,4910,1
20231020,144700,67269000,4910,4910,4910,4910,1
20231020,144600,67264090,4910,4910,4910,4910,2
20231020,144500,67254270,4910,4910,4910,4910,1
20231020,144400,67249360,4910,4910,4910,4910,3
20231020,144300,67234630,4910,4910,4910,4910,1
20231020,144200,67229720,4910,4910,4910,4910,2
20231020,144100,67219900,4910,4910,4910,4910,1
20231020,144000,67214990,4910,4910,4910,4910,1
20231020,143900,67210080,4910,4910,4910,4910,2
20231020,143800,67200260,4910,4910,4910,4910,1
20231020,143700,67195350,4910,4910,4910,4910,1
20231020,143600,67190440,4895,4910,4910,4895,393
20231020,143500,65266690,4910,4910,4910,4910,2
20231020,143400,65256870,4910,4910,4910,4910,1
20231020,143300,65251960,4910,4910,4910,4910,1
20231020,143200,65247050,4910,4910,4910,4910,1
20231020,143100,65242140,4910,4910,4910,4910,2
20231020,143000,65232320,4910,4910,4910,4910,1
20231020,142900,65227410,4910,4910,4910,4900,18
20231020,142800,65139040,4910,4910,4910,4910,2
20231020,142700,65129220,4895,4910,4910,4895,11
20231020,142600,65075360,4910,4910,4910,4910,1
20231020,142500,65070450,4910,4910,4910,4910,1
20231020,142400,65065540,4910,4910,4910,4910,2
20231020,142300,65055720,4900,4910,4910,4900,8
20231020,142200,65016510,4915,4900,4915,4900,2
20231020,142100,65006695,4895,4915,4915,4895,190
20231020,142000,64076625,4915,4915,4915,4915,2
20231020,141900,64066795,4915,4915,4915,4915,1
20231020,141800,64061880,4915,4915,4915,4915,1
20231020,141700,64056965,4915,4915,4915,4915,2
20231020,141600,64047135,4915,4915,4915,4915,1
20231020,141500,64042220,4915,4915,4915,4915,1
20231020,141400,64037305,4915,4915,4915,4915,1
20231020,141300,64032390,4915,4915,4915,4915,2
20231020,141200,64022560,4915,4915,4915,4915,1
20231020,141100,64017645,4915,4915,4915,4915,1
20231020,141000,64012730,4915,4915,4915,4915,1
20231020,140900,64007815,4915,4915,4915,4915,2
20231020,140800,63997985,4915,4915,4915,4915,1
20231020,140700,63993070,4915,4905,4915,4900,7
20231020,140600,63958730,4925,4925,4925,4925,2
20231020,140500,63948880,4905,4925,4925,4905,149
20231020,140400,63218015,4925,4925,4925,4925,1
20231020,140300,63213090,4925,4925,4925,4925,1
20231020,140200,63208165,4925,4925,4925,4925,2
20231020,140100,63198315,4910,4925,4925,4910,2
20231020,140000,63188480,4925,4910,4925,4910,12
20231020,135900,63129545,4925,4925,4925,4925,18
20231020,135800,63040895,4925,4905,4925,4905,301
20231020,135700,61564470,4925,4925,4925,4925,1
20231020,135600,61559545,4925,4925,4925,4925,1
20231020,135500,61554620,4925,4925,4925,4925,2
20231020,135400,61544770,4925,4925,4925,4925,1
20231020,135300,61539845,4925,4925,4925,4925,1
20231020,135200,61534920,4925,4925,4925,4925,1
20231020,135100,61529995,4925,4925,4925,4925,2
20231020,135000,61520145,4925,4925,4925,4925,1
20231020,134900,61515220,4925,4925,4925,4925,1
20231020,134800,61510295,4925,4925,4925,4925,2
20231020,134700,61500445,4925,4925,4925,4925,1
20231020,134600,61495520,4925,4925,4925,4925,1
20231020,134500,61490595,4930,4930,4930,4930,1
20231020,134400,61485665,4930,4930,4930,4930,2
20231020,134300,61475805,4910,4930,4930,4910,174
20231020,134200,60621445,4930,4930,4930,4930,1
20231020,134100,60616515,4930,4930,4930,4930,1
20231020,134000,60611585,4930,4930,4930,4930,2
20231020,133900,60601725,4930,4930,4930,4930,1
20231020,133800,60596795,4930,4930,4930,4930,1
20231020,133700,60591865,4930,4930,4930,4930,2
20231020,133600,60582005,4930,4930,4930,4930,1
20231020,133500,60577075,4930,4930,4930,4930,1
20231020,133400,60572145,4930,4930,4930,4930,1
20231020,133300,60567215,4930,4930,4930,4930,2
20231020,133200,60557355,4930,4930,4930,4930,1
20231020,133100,60552425,4930,4930,4930,4930,1
20231020,133000,60547495,4935,4935,4935,4935,1
20231020,132900,60542560,4935,4935,4935,4935,2
20231020,132800,60532690,4935,4935,4935,4935,1
20231020,132700,60527755,4935,4935,4935,4935,1
20231020,132600,60522820,4935,4935,4935,4935,2
20231020,132500,60512950,4935,4935,4935,4935,1
20231020,132400,60508015,4935,4935,4935,4935,1
20231020,132300,60503080,4935,4935,4935,4935,1
20231020,132200,60498145,4935,4935,4935,4935,3
20231020,132100,60483340,4935,4935,4935,4935,1
20231020,132000,60478405,4935,4935,4935,4935,1
20231020,131900,60473470,4915,4935,4935,4915,7
20231020,131800,60439025,4935,4935,4935,4935,1
20231020,131700,60434090,4935,4935,4935,4935,1
20231020,131600,60429155,4935,4935,4935,4935,1
20231020,131500,60424220,4935,4935,4935,4935,2
20231020,131400,60414350,4935,4935,4935,4935,1
20231020,131300,60409415,4935,4935,4935,4935,1
20231020,131200,60404480,4935,4935,4935,4935,1
20231020,131100,60399545,4935,4935,4935,4935,2
20231020,131000,60389675,4935,4935,4935,4935,1
20231020,130900,60384740,4935,4935,4935,4935,1
20231020,130800,60379805,4935,4935,4935,4935,2
20231020,130700,60369935,4935,4935,4935,4935,1
20231020,130600,60365000,4935,4935,4935,4935,1
20231020,130500,60360065,4935,4935,4935,4935,1
20231020,130400,60355130,4935,4935,4935,4935,2
20231020,130300,60345260,4935,4935,4935,4935,1
20231020,130200,60340325,4935,4935,4935,4935,1
20231020,130100,60335390,4935,4935,4935,4915,3
20231020,130000,60320605,4935,4935,4935,4935,2
20231020,125900,60310735,4935,4935,4935,4935,1
20231020,125800,60305800,4935,4935,4935,4935,1
20231020,125700,60300865,4935,4930,4935,4930,409
20231020,125600,58284485,4930,4930,4930,4930,1401
20231020,125500,51377555,4930,4930,4930,4930,1
20231020,125400,51372625,4930,4930,4930,4930,1
20231020,125300,51367695,4930,4930,4930,4930,2
20231020,125200,51357835,4930,4930,4930,4930,1
20231020,125100,51352905,4930,4930,4930,4930,1
20231020,125000,51347975,4930,4930,4930,4930,1
20231020,124900,51343045,4930,4930,4930,4930,2
20231020,124800,51333185,4930,4930,4930,4930,1
20231020,124700,51328255,4930,4930,4930,4930,1
20231020,124600,51323325,4930,4930,4930,4930,2
20231020,124500,51313465,4930,4930,4930,4930,1
20231020,124400,51308535,4930,4930,4930,4930,1
20231020,124300,51303605,4930,4930,4930,4930,1
20231020,124200,51298675,4930,4930,4930,4930,2
20231020,124100,51288815,4930,4930,4930,4930,1
20231020,124000,51283885,4930,4930,4930,4930,1
20231020,123900,51278955,4930,4930,4930,4930,2
20231020,123800,51269095,4930,4930,4930,4930,1
20231020,123700,51264165,4930,4930,4930,4930,1
20231020,123600,51259235,4930,4930,4930,4930,1
20231020,123500,51254305,4930,4930,4930,4930,2
20231020,123400,51244445,4930,4930,4930,4930,1
20231020,123300,51239515,4930,4930,4930,4930,1
20231020,123200,51234585,4930,4930,4930,4930,1
20231020,123100,51229655,4930,4930,4930,4930,2
20231020,123000,51219795,4930,4930,4930,4930,1
20231020,122900,51214865,4930,4930,4930,4930,1
20231020,122800,51209935,4930,4930,4930,4930,2
20231020,122700,51200075,4930,4930,4930,4930,1
20231020,122600,51195145,4930,4930,4930,4930,1
20231020,122500,51190215,4930,4930,4930,4930,1
20231020,122400,51185285,4930,4930,4930,4930,2
20231020,122300,51175425,4930,4930,4930,4930,1
20231020,122200,51170495,4930,4930,4930,4930,1
20231020,122100,51165565,4930,4930,4930,4930,1
20231020,122000,51160635,4930,4930,4930,4930,2
20231020,121900,51150775,4930,4930,4930,4930,1
20231020,121800,51145845,4930,4930,4930,4930,1
20231020,121700,51140915,4930,4930,4930,4930,2
20231020,121600,51131055,4930,4930,4930,4930,1
20231020,121500,51126125,4930,4930,4930,4930,1
20231020,121400,51121195,4930,4930,4930,4930,1
20231020,121300,51116265,4930,4930,4930,4930,2
20231020,121200,51106405,4910,4930,4930,4910,2
20231020,121100,51096565,4930,4930,4930,4930,1
20231020,121000,51091635,4930,4930,4930,4930,4
20231020,120900,51071915,4930,4930,4930,4930,2
20231020,120800,51062055,4930,4930,4930,4930,2
20231020,120700,51052195,4930,4930,4930,4930,2
20231020,120600,51042335,4930,4930,4930,4930,4
20231020,120500,51022615,4930,4930,4930,4930,2
20231020,120400,51012755,4930,4930,4930,4930,2
20231020,120300,51002895,4930,4930,4930,4930,2
20231020,120200,50993035,4930,4930,4930,4930,4
20231020,120100,50973315,4930,4930,4930,4930,2
20231020,120000,50963455,4930,4930,4930,4930,2
20231020,115900,50953595,4930,4930,4930,4930,4
20231020,115800,50933875,4925,4925,4925,4925,2
20231020,115700,50924025,4925,4925,4925,4925,2
20231020,115600,50914175,4925,4925,4925,4925,2
20231020,115500,50904325,4925,4925,4925,4925,4
20231020,115400,50884625,4930,4930,4930,4930,1002
20231020,115300,45944765,4930,4930,4930,4930,2
20231020,115200,45934905,4930,4930,4930,4930,2
20231020,115100,45925045,4930,4930,4930,4930,4
20231020,115000,45905325,4930,4930,4930,4930,2
20231020,114900,45895465,4930,4930,4930,4930,2
20231020,114800,45885605,4930,4915,4930,4915,16
20231020,114700,45806905,4930,4930,4930,4930,2
20231020,114600,45797045,4930,4930,4930,4930,2
20231020,114500,45787185,4930,4930,4930,4930,2
20231020,114400,45777325,4930,4930,4930,4930,4
20231020,114300,45757605,4930,4930,4930,4930,2
20231020,114200,45747745,4910,4930,4930,4910,202
20231020,114100,44755885,4930,4930,4930,4930,2
20231020,114000,44746025,4930,4930,4930,4930,4
20231020,113900,44726305,4930,4930,4930,4930,2
20231020,113800,44716445,4930,4910,4930,4910,368
20231020,113700,42909525,4930,4930,4930,4930,4
20231020,113600,42889805,4930,4930,4930,4930,2
20231020,113500,42879945,4930,4930,4930,4930,2
20231020,113400,42870085,4930,4930,4930,4930,2
20231020,113300,42860225,4930,4930,4930,4930,4
20231020,113200,42840505,4930,4930,4930,4930,2
20231020,113100,42830645,4930,4930,4930,4930,2
20231020,113000,42820785,4930,4930,4930,4930,4
20231020,112900,42801065,4930,4930,4930,4930,2
20231020,112800,42791205,4930,4930,4930,4930,2
20231020,112700,42781345,4930,4930,4930,4930,2
20231020,112600,42771485,4930,4930,4930,4930,4
20231020,112500,42751765,4930,4930,4930,4930,2
20231020,112400,42741905,4930,4930,4930,4930,2
20231020,112300,42732045,4930,4930,4930,4930,2
20231020,112200,42722185,4930,4930,4930,4930,4
20231020,112100,42702465,4930,4930,4930,4930,2
20231020,112000,42692605,4930,4930,4930,4930,2
20231020,111900,42682745,4930,4930,4930,4930,4
20231020,111800,42663025,4930,4930,4930,4930,2
20231020,111700,42653165,4930,4930,4930,4930,2
20231020,111600,42643305,4930,4930,4930,4930,2
20231020,111500,42633445,4930,4930,4930,4930,4
20231020,111400,42613725,4930,4930,4930,4930,2
20231020,111300,42603865,4930,4930,4930,4930,2
20231020,111200,42594005,4925,4925,4925,4925,2
20231020,111100,42584155,4910,4930,4930,4910,6
20231020,111000,42554615,4930,4930,4930,4930,2
20231020,110900,42544755,4930,4930,4930,4930,2
20231020,110800,42534895,4930,4930,4930,4930,4
20231020,110700,42515175,4930,4930,4930,4930,2
20231020,110600,42505315,4925,4925,4925,4925,2
20231020,110500,42495465,4925,4925,4925,4925,2
20231020,110400,42485615,4925,4925,4925,4925,4
20231020,110300,42465915,4925,4925,4925,4925,2
20231020,110200,42456065,4925,4925,4925,4925,2
20231020,110100,42446215,4925,4925,4925,4925,2
20231020,110000,42436365,4930,4930,4930,4930,4
20231020,105900,42416645,4930,4930,4930,4930,2
20231020,105800,42406785,4930,4930,4930,4930,2
20231020,105700,42396925,4930,4930,4930,4930,4
20231020,105600,42377205,4920,4930,4930,4920,3
20231020,105500,42362425,4920,4930,4930,4920,3
20231020,105400,42347645,4930,4920,4930,4920,3
20231020,105300,42332865,4935,4935,4935,4935,4
20231020,105200,42313125,4935,4935,4935,4935,2
20231020,105100,42303255,4935,4935,4935,4935,2
20231020,105000,42293385,4935,4935,4935,4935,4
20231020,104900,42273645,4935,4935,4935,4935,2
20231020,104800,42263775,4935,4935,4935,4935,2
20231020,104700,42253905,4935,4935,4935,4935,2
20231020,104600,42244035,4935,4935,4935,4935,4
20231020,104500,42224295,4935,4935,4935,4935,2
20231020,104400,42214425,4935,4935,4935,4935,202
20231020,104300,41217555,4935,4935,4935,4935,2
20231020,104200,41207685,4935,4935,4935,4935,4
20231020,104100,41187945,4935,4935,4935,4935,2
20231020,104000,41178075,4935,4935,4935,4935,2
20231020,103900,41168205,4935,4935,4935,4935,4
20231020,103800,41148465,4935,4935,4935,4935,2
20231020,103700,41138595,4940,4940,4940,4940,2
20231020,103600,41128715,4940,4940,4940,4940,2
20231020,103500,41118835,4940,4940,4940,4940,4
20231020,103400,41099075,4940,4940,4940,4940,2
20231020,103300,41089195,4940,4940,4940,4940,2
20231020,103200,41079315,4940,4940,4940,4940,2
20231020,103100,41069435,4940,4940,4940,4940,4
20231020,103000,41049675,4940,4940,4940,4940,2
20231020,102900,41039795,4940,4940,4940,4940,2
20231020,102800,41029915,4940,4940,4940,4940,4
20231020,102700,41010155,4940,4940,4940,4940,2
20231020,102600,41000275,4940,4940,4940,4940,2
20231020,102500,40990395,4935,4935,4935,4935,2
20231020,102400,40980525,4935,4935,4935,4935,4
20231020,102300,40960785,4935,4935,4935,4935,2
20231020,102200,40950915,4935,4935,4935,4935,2
20231020,102100,40941045,4935,4935,4935,4935,2
20231020,102000,40931175,4935,4935,4935,4935,4
20231020,101900,40911435,4935,4935,4935,4935,2
20231020,101800,40901565,4935,4935,4935,4935,2
20231020,101700,40891695,4935,4935,4935,4935,4
20231020,101600,40871955,4935,4935,4935,4935,2
20231020,101500,40862085,4915,4935,4935,4915,402
20231020,101400,38886215,4935,4935,4935,4935,2
20231020,101300,38876345,4935,4935,4935,4935,4
20231020,101200,38856605,4935,4935,4935,4935,2
20231020,101100,38846735,4935,4935,4935,4935,2
20231020,101000,38836865,4935,4935,4935,4935,4
20231020,100900,38817125,4935,4935,4935,4935,2
20231020,100800,38807255,4935,4935,4935,4935,2
20231020,100700,38797385,4935,4935,4935,4935,2
20231020,100600,38787515,4935,4935,4935,4935,4
20231020,100500,38767775,4935,4935,4935,4935,3
20231020,100400,38752970,4935,4935,4935,4935,2
20231020,100300,38743100,4935,4935,4935,4935,2
20231020,100200,38733230,4935,4935,4935,4935,4
20231020,100100,38713490,4935,4935,4935,4935,2
20231020,100000,38703620,4935,4915,4935,4915,409
20231020,095900,36693345,4920,4920,4920,4920,820
20231020,095800,32658945,4920,4920,4920,4920,2
20231020,095700,32649105,4920,4920,4920,4920,2
20231020,095600,32639265,4920,4920,4920,4920,2
20231020,095500,32629425,4920,4920,4920,4920,4
20231020,095400,32609745,4920,4920,4920,4920,2
20231020,095300,32599905,4920,4920,4920,4920,2
20231020,095200,32590065,4920,4920,4920,4920,2
20231020,095100,32580225,4920,4920,4920,4920,4
20231020,095000,32560545,4920,4900,4920,4900,411
20231020,094900,30546605,4870,4920,4920,4870,602
20231020,094800,27600870,4920,4905,4920,4905,503
20231020,094700,25133595,4920,4920,4920,4920,2
20231020,094600,25123755,4920,4905,4920,4905,3
20231020,094500,25109010,4920,4920,4920,4920,3
20231020,094400,25094250,4920,4920,4920,4920,4
20231020,094300,25074570,4920,4920,4920,4920,2
20231020,094200,25064730,4920,4920,4920,4920,2
20231020,094100,25054890,4920,4920,4920,4920,2
20231020,094000,25045050,4920,4920,4920,4920,4
20231020,093900,25025370,4920,4920,4920,4920,2
20231020,093800,25015530,4920,4920,4920,4920,2
20231020,093700,25005690,4900,4915,4920,4900,11
20231020,093600,24951720,4915,4915,4915,4915,2
20231020,093500,24941890,4915,4915,4915,4915,32
20231020,093400,24784610,4915,4915,4915,4915,2
20231020,093300,24774780,4915,4900,4915,4900,6
20231020,093200,24745320,4905,4915,4915,4905,4
20231020,093100,24725680,4915,4915,4915,4915,2
20231020,093000,24715850,4915,4915,4915,4915,4
20231020,092900,24696190,4915,4915,4915,4915,2
20231020,092800,24686360,4915,4915,4915,4915,2
20231020,092700,24676530,4915,4915,4915,4915,2
20231020,092600,24666700,4915,4915,4915,4915,4
20231020,092500,24647040,4915,4915,4915,4915,2
20231020,092400,24637210,4915,4915,4915,4915,2
20231020,092300,24627380,4915,4915,4915,4915,2
20231020,092200,24617550,4915,4915,4915,4915,4
20231020,092100,24597890,4915,4915,4915,4915,2
20231020,092000,24588060,4915,4915,4915,4915,2
20231020,091900,24578230,4915,4900,4915,4900,451
20231020,091800,22368270,4900,4900,4900,4900,2
20231020,091700,22358470,4900,4900,4900,4900,2
20231020,091600,22348670,4900,4895,4900,4895,411
20231020,091500,20336815,4895,4895,4900,4895,822
20231020,091400,16313105,4900,4890,4900,4890,2
20231020,091300,16303315,4875,4875,4875,4875,71
20231020,091200,15957190,4875,4900,4900,4875,12
20231020,091100,15898640,4900,4885,4900,4885,4
20231020,091000,15879070,4910,4885,4910,4885,821
20231020,090900,11866415,4905,4905,4905,4905,2
20231020,090800,11856605,4905,4905,4905,4905,4
20231020,090700,11836985,4905,4895,4905,4895,41
20231020,090600,11636270,4895,4915,4915,4895,1192
20231020,090500,5796270,4910,4915,4915,4910,302
20231020,090400,4313440,4915,4915,4915,4915,54
20231020,090300,4048030,4900,4920,4920,4900,109
20231020,090200,3513540,4920,4920,4920,4920,2
20231020,090100,3503700,4965,4965,4965,4965,2
20231020,090000,3493770,4920,4985,4985,4920,701