KissMeData/054410/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,192500,282282170,4915,4915,4915,4915,888
20231025,192400,282282170,4915,4915,4915,4915,0
20231025,192300,282282170,4915,4915,4915,4915,0
20231025,192200,282282170,4915,4915,4915,4915,0
20231025,192100,282282170,4915,4915,4915,4915,0
20231025,192000,282282170,4915,4915,4915,4915,0
20231025,191900,282282170,4915,4915,4915,4915,0
20231025,191800,282282170,4915,4915,4915,4915,0
20231025,191700,282282170,4915,4915,4915,4915,0
20231025,191600,282282170,4915,4915,4915,4915,0
20231025,191500,282282170,4915,4915,4915,4915,0
20231025,191400,282282170,4915,4915,4915,4915,0
20231025,191300,282282170,4915,4915,4915,4915,0
20231025,191200,282282170,4915,4915,4915,4915,0
20231025,191100,282282170,4915,4915,4915,4915,0
20231025,191000,282282170,4915,4915,4915,4915,0
20231025,190900,282282170,4915,4915,4915,4915,0
20231025,190800,282282170,4915,4915,4915,4915,0
20231025,190700,282282170,4915,4915,4915,4915,0
20231025,190600,282282170,4915,4915,4915,4915,0
20231025,190500,282282170,4915,4915,4915,4915,0
20231025,190400,282282170,4915,4915,4915,4915,0
20231025,190300,282282170,4915,4915,4915,4915,0
20231025,190200,282282170,4915,4915,4915,4915,0
20231025,190100,282282170,4915,4915,4915,4915,0
20231025,190000,282282170,4915,4915,4915,4915,0
20231025,185900,282282170,4915,4915,4915,4915,0
20231025,185800,282282170,4915,4915,4915,4915,0
20231025,185700,282282170,4915,4915,4915,4915,0
20231025,185600,282282170,4915,4915,4915,4915,0
20231025,185500,282282170,4915,4915,4915,4915,888
20231025,185400,282282170,4915,4915,4915,4915,0
20231025,185300,282282170,4915,4915,4915,4915,0
20231025,185200,282282170,4915,4915,4915,4915,0
20231025,185100,282282170,4915,4915,4915,4915,0
20231025,185000,282282170,4915,4915,4915,4915,0
20231025,184900,282282170,4915,4915,4915,4915,0
20231025,184800,282282170,4915,4915,4915,4915,0
20231025,184700,282282170,4915,4915,4915,4915,0
20231025,184600,282282170,4915,4915,4915,4915,0
20231025,184500,282282170,4915,4915,4915,4915,0
20231025,184400,282282170,4915,4915,4915,4915,0
20231025,184300,282282170,4915,4915,4915,4915,0
20231025,184200,282282170,4915,4915,4915,4915,0
20231025,184100,282282170,4915,4915,4915,4915,0
20231025,184000,282282170,4915,4915,4915,4915,0
20231025,183900,282282170,4915,4915,4915,4915,0
20231025,183800,282282170,4915,4915,4915,4915,0
20231025,183700,282282170,4915,4915,4915,4915,0
20231025,183600,282282170,4915,4915,4915,4915,0
20231025,183500,282282170,4915,4915,4915,4915,0
20231025,183400,282282170,4915,4915,4915,4915,0
20231025,183300,282282170,4915,4915,4915,4915,0
20231025,183200,282282170,4915,4915,4915,4915,0
20231025,183100,282282170,4915,4915,4915,4915,0
20231025,183000,282282170,4915,4915,4915,4915,0
20231025,182900,282282170,4915,4915,4915,4915,0
20231025,182800,282282170,4915,4915,4915,4915,0
20231025,182700,282282170,4915,4915,4915,4915,0
20231025,182600,282282170,4915,4915,4915,4915,0
20231025,182500,282282170,4915,4915,4915,4915,888
20231025,182400,282282170,4915,4915,4915,4915,0
20231025,182300,282282170,4915,4915,4915,4915,0
20231025,182200,282282170,4915,4915,4915,4915,0
20231025,182100,282282170,4915,4915,4915,4915,0
20231025,182000,282282170,4915,4915,4915,4915,0
20231025,181900,282282170,4915,4915,4915,4915,0
20231025,181800,282282170,4915,4915,4915,4915,0
20231025,181700,282282170,4915,4915,4915,4915,0
20231025,181600,282282170,4915,4915,4915,4915,0
20231025,181500,282282170,4915,4915,4915,4915,0
20231025,181400,282282170,4915,4915,4915,4915,0
20231025,181300,282282170,4915,4915,4915,4915,0
20231025,181200,282282170,4915,4915,4915,4915,0
20231025,181100,282282170,4915,4915,4915,4915,0
20231025,181000,282282170,4915,4915,4915,4915,0
20231025,180900,282282170,4915,4915,4915,4915,0
20231025,180800,282282170,4915,4915,4915,4915,0
20231025,180700,282282170,4915,4915,4915,4915,0
20231025,180600,282282170,4915,4915,4915,4915,0
20231025,180500,282282170,4915,4915,4915,4915,0
20231025,180400,282282170,4915,4915,4915,4915,0
20231025,180300,282282170,4915,4915,4915,4915,0
20231025,180200,282282170,4915,4915,4915,4915,0
20231025,180100,282282170,4915,4915,4915,4915,0
20231025,180000,282282170,4915,4915,4915,4915,0
20231025,175900,282282170,4915,4915,4915,4915,0
20231025,175800,282282170,4915,4915,4915,4915,0
20231025,175700,282282170,4915,4915,4915,4915,0
20231025,175600,282282170,4915,4915,4915,4915,0
20231025,175500,282282170,4915,4915,4915,4915,888
20231025,175400,282282170,4915,4915,4915,4915,0
20231025,175300,282282170,4915,4915,4915,4915,0
20231025,175200,282282170,4915,4915,4915,4915,0
20231025,175100,282282170,4915,4915,4915,4915,0
20231025,175000,282282170,4915,4915,4915,4915,0
20231025,174900,282282170,4915,4915,4915,4915,0
20231025,174800,282282170,4915,4915,4915,4915,0
20231025,174700,282282170,4915,4915,4915,4915,0
20231025,174600,282282170,4915,4915,4915,4915,0
20231025,174500,282282170,4915,4915,4915,4915,0
20231025,174400,282282170,4915,4915,4915,4915,0
20231025,174300,282282170,4915,4915,4915,4915,0
20231025,174200,282282170,4915,4915,4915,4915,0
20231025,174100,282282170,4915,4915,4915,4915,0
20231025,174000,282282170,4915,4915,4915,4915,0
20231025,173900,282282170,4915,4915,4915,4915,0
20231025,173800,282282170,4915,4915,4915,4915,0
20231025,173700,282282170,4915,4915,4915,4915,0
20231025,173600,282282170,4915,4915,4915,4915,0
20231025,173500,282282170,4915,4915,4915,4915,0
20231025,173400,282282170,4915,4915,4915,4915,0
20231025,173300,282282170,4915,4915,4915,4915,0
20231025,173200,282282170,4915,4915,4915,4915,0
20231025,173100,282282170,4915,4915,4915,4915,0
20231025,173000,282282170,4915,4915,4915,4915,0
20231025,172900,282282170,4915,4915,4915,4915,0
20231025,172800,282282170,4915,4915,4915,4915,0
20231025,172700,282282170,4915,4915,4915,4915,0
20231025,172600,282282170,4915,4915,4915,4915,0
20231025,172500,282282170,4915,4915,4915,4915,888
20231025,172400,282282170,4915,4915,4915,4915,0
20231025,172300,282282170,4915,4915,4915,4915,0
20231025,172200,282282170,4915,4915,4915,4915,0
20231025,172100,282282170,4915,4915,4915,4915,0
20231025,172000,282282170,4915,4915,4915,4915,0
20231025,171900,282282170,4915,4915,4915,4915,0
20231025,171800,282282170,4915,4915,4915,4915,0
20231025,171700,282282170,4915,4915,4915,4915,0
20231025,171600,282282170,4915,4915,4915,4915,0
20231025,171500,282282170,4915,4915,4915,4915,0
20231025,171400,282282170,4915,4915,4915,4915,0
20231025,171300,282282170,4915,4915,4915,4915,0
20231025,171200,282282170,4915,4915,4915,4915,0
20231025,171100,282282170,4915,4915,4915,4915,0
20231025,171000,282282170,4915,4915,4915,4915,0
20231025,170900,282282170,4915,4915,4915,4915,0
20231025,170800,282282170,4915,4915,4915,4915,0
20231025,170700,282282170,4915,4915,4915,4915,0
20231025,170600,282282170,4915,4915,4915,4915,0
20231025,170500,282282170,4915,4915,4915,4915,0
20231025,170400,282282170,4915,4915,4915,4915,0
20231025,170300,282282170,4915,4915,4915,4915,0
20231025,170200,282282170,4915,4915,4915,4915,0
20231025,170100,282282170,4915,4915,4915,4915,0
20231025,170000,282282170,4915,4915,4915,4915,0
20231025,165900,282282170,4915,4915,4915,4915,0
20231025,165800,282282170,4915,4915,4915,4915,0
20231025,165700,282282170,4915,4915,4915,4915,0
20231025,165600,282282170,4915,4915,4915,4915,0
20231025,165500,282282170,4915,4915,4915,4915,888
20231025,165400,282282170,4915,4915,4915,4915,0
20231025,165300,282282170,4915,4915,4915,4915,0
20231025,165200,282282170,4915,4915,4915,4915,0
20231025,165100,282282170,4915,4915,4915,4915,0
20231025,165000,282282170,4915,4915,4915,4915,0
20231025,164900,282282170,4915,4915,4915,4915,0
20231025,164800,282282170,4915,4915,4915,4915,0
20231025,164700,282282170,4915,4915,4915,4915,0
20231025,164600,282282170,4915,4915,4915,4915,0
20231025,164500,282282170,4915,4915,4915,4915,0
20231025,164400,282282170,4915,4915,4915,4915,0
20231025,164300,282282170,4915,4915,4915,4915,0
20231025,164200,282282170,4915,4915,4915,4915,0
20231025,164100,282282170,4915,4915,4915,4915,0
20231025,164000,282282170,4915,4915,4915,4915,0
20231025,163900,282282170,4915,4915,4915,4915,0
20231025,163800,282282170,4915,4915,4915,4915,0
20231025,163700,282282170,4915,4915,4915,4915,0
20231025,163600,282282170,4915,4915,4915,4915,0
20231025,163500,282282170,4915,4915,4915,4915,0
20231025,163400,282282170,4915,4915,4915,4915,0
20231025,163300,282282170,4915,4915,4915,4915,0
20231025,163200,282282170,4915,4915,4915,4915,0
20231025,163100,282282170,4915,4915,4915,4915,0
20231025,163000,282282170,4915,4915,4915,4915,0
20231025,162900,282282170,4915,4915,4915,4915,0
20231025,162800,282282170,4915,4915,4915,4915,0
20231025,162700,282282170,4915,4915,4915,4915,0
20231025,162600,282282170,4915,4915,4915,4915,0
20231025,162500,282282170,4915,4915,4915,4915,888
20231025,162400,282282170,4915,4915,4915,4915,0
20231025,162300,282282170,4915,4915,4915,4915,0
20231025,162200,282282170,4915,4915,4915,4915,0
20231025,162100,282282170,4915,4915,4915,4915,0
20231025,162000,282282170,4915,4915,4915,4915,0
20231025,161900,282282170,4915,4915,4915,4915,0
20231025,161800,282282170,4915,4915,4915,4915,0
20231025,161700,282282170,4915,4915,4915,4915,0
20231025,161600,282282170,4915,4915,4915,4915,0
20231025,161500,282282170,4915,4915,4915,4915,0
20231025,161400,282282170,4915,4915,4915,4915,0
20231025,161300,282282170,4915,4915,4915,4915,0
20231025,161200,282282170,4915,4915,4915,4915,0
20231025,161100,282282170,4915,4915,4915,4915,0
20231025,161000,282282170,4915,4915,4915,4915,0
20231025,160900,282282170,4915,4915,4915,4915,0
20231025,160800,282282170,4915,4915,4915,4915,0
20231025,160700,282282170,4915,4915,4915,4915,0
20231025,160600,282282170,4915,4915,4915,4915,0
20231025,160500,282282170,4915,4915,4915,4915,0
20231025,160400,282282170,4915,4915,4915,4915,0
20231025,160300,282282170,4915,4915,4915,4915,0
20231025,160200,282282170,4915,4915,4915,4915,0
20231025,160100,282282170,4915,4915,4915,4915,0
20231025,160000,282282170,4915,4915,4915,4915,0
20231025,155900,282282170,4915,4915,4915,4915,0
20231025,155800,282282170,4915,4915,4915,4915,0
20231025,155700,282282170,4915,4915,4915,4915,0
20231025,155600,282282170,4915,4915,4915,4915,0
20231025,155500,282282170,4915,4915,4915,4915,888
20231025,155400,282282170,4915,4915,4915,4915,0
20231025,155300,282282170,4915,4915,4915,4915,0
20231025,155200,282282170,4915,4915,4915,4915,0
20231025,155100,282282170,4915,4915,4915,4915,0
20231025,155000,282282170,4915,4915,4915,4915,0
20231025,154900,282282170,4915,4915,4915,4915,0
20231025,154800,282282170,4915,4915,4915,4915,0
20231025,154700,282282170,4915,4915,4915,4915,0
20231025,154600,282282170,4915,4915,4915,4915,0
20231025,154500,282282170,4915,4915,4915,4915,0
20231025,154400,282282170,4915,4915,4915,4915,0
20231025,154300,282282170,4915,4915,4915,4915,0
20231025,154200,282282170,4915,4915,4915,4915,0
20231025,154100,282282170,4915,4915,4915,4915,0
20231025,154000,282282170,4915,4915,4915,4915,0
20231025,153900,282282170,4915,4915,4915,4915,0
20231025,153800,282282170,4915,4915,4915,4915,0
20231025,153700,282282170,4915,4915,4915,4915,0
20231025,153600,282282170,4915,4915,4915,4915,0
20231025,153500,282282170,4915,4915,4915,4915,0
20231025,153400,282282170,4915,4915,4915,4915,0
20231025,153300,282282170,4915,4915,4915,4915,0
20231025,153200,282282170,4915,4915,4915,4915,0
20231025,153100,282282170,4915,4915,4915,4915,0
20231025,153000,282282170,4915,4915,4915,4915,888
20231025,152900,277917650,4930,4930,4930,4930,0
20231025,152800,277917650,4930,4930,4930,4930,0
20231025,152700,277917650,4930,4930,4930,4930,0
20231025,152600,277917650,4930,4930,4930,4930,0
20231025,152500,277917650,4930,4930,4930,4930,0
20231025,152400,277917650,4930,4930,4930,4930,0
20231025,152300,277917650,4930,4930,4930,4930,0
20231025,152200,277917650,4930,4930,4930,4930,0
20231025,152100,277917650,4930,4930,4930,4930,0
20231025,152000,277917650,4930,4930,4930,4930,0
20231025,151900,277917650,4930,4965,4965,4930,139
20231025,151800,277232040,4965,4965,4965,4965,1
20231025,151700,277227075,4985,4985,4985,4985,0
20231025,151600,277227075,4985,4985,4985,4985,0
20231025,151500,277227075,4985,4985,4985,4985,0
20231025,151400,277227075,4985,4985,4985,4985,2
20231025,151300,277217105,4940,4940,4940,4940,0
20231025,151200,277217105,4940,4940,4940,4940,0
20231025,151100,277217105,4940,4940,4940,4940,5
20231025,151000,277192405,4940,4965,4965,4940,20
20231025,150900,277093580,4965,4965,4965,4965,0
20231025,150800,277093580,4965,4965,4965,4965,0
20231025,150700,277093580,4965,4965,4965,4965,1
20231025,150600,277088615,4965,4965,4965,4965,0
20231025,150500,277088615,4965,4965,4965,4965,1
20231025,150400,277083650,4965,4965,4965,4965,0
20231025,150300,277083650,4965,4965,4965,4965,2
20231025,150200,277073720,4965,4965,4965,4965,0
20231025,150100,277073720,4965,4965,4965,4965,1
20231025,150000,277068755,4965,4965,4965,4965,0
20231025,145900,277068755,4965,4965,4965,4965,1
20231025,145800,277063790,4965,4965,4965,4965,7
20231025,145700,277029035,4925,5000,5000,4925,2851
20231025,145600,262834690,5020,5020,5020,5020,0
20231025,145500,262834690,5020,5020,5020,5020,0
20231025,145400,262834690,5020,5020,5020,5020,0
20231025,145300,262834690,5020,5020,5020,5020,0
20231025,145200,262834690,5020,5020,5020,5020,0
20231025,145100,262834690,5020,5020,5020,5020,0
20231025,145000,262834690,5020,5020,5020,5020,0
20231025,144900,262834690,5020,5020,5020,5020,0
20231025,144800,262834690,5020,5020,5020,5020,5
20231025,144700,262809590,5020,5020,5020,5020,0
20231025,144600,262809590,5020,5020,5020,5020,0
20231025,144500,262809590,5020,5020,5020,5020,0
20231025,144400,262809590,5020,5020,5020,5020,0
20231025,144300,262809590,5020,5020,5020,5020,0
20231025,144200,262809590,5020,5020,5020,5020,0
20231025,144100,262809590,5020,5020,5020,5020,0
20231025,144000,262809590,5020,5020,5020,5020,0
20231025,143900,262809590,5020,5020,5020,5020,5
20231025,143800,262784490,5020,5020,5020,5020,0
20231025,143700,262784490,5020,5020,5020,5020,0
20231025,143600,262784490,5020,5020,5020,5020,0
20231025,143500,262784490,5020,5020,5020,5020,0
20231025,143400,262784490,5020,5020,5020,5020,0
20231025,143300,262784490,5020,5020,5020,5020,0
20231025,143200,262784490,5020,5020,5020,5020,0
20231025,143100,262784490,5020,5020,5020,5020,0
20231025,143000,262784490,5020,5020,5020,5020,200
20231025,142900,261780490,5030,5030,5030,5030,0
20231025,142800,261780490,5030,5030,5030,5030,16
20231025,142700,261700010,5000,5000,5000,5000,1
20231025,142600,261695010,5030,5030,5030,5030,1
20231025,142500,261689980,5040,5040,5040,5040,0
20231025,142400,261689980,5040,5010,5040,5010,750
20231025,142300,257914810,5000,5000,5000,5000,0
20231025,142200,257914810,5000,5000,5000,5000,0
20231025,142100,257914810,5000,5000,5000,5000,0
20231025,142000,257914810,5000,5000,5000,5000,0
20231025,141900,257914810,5000,5000,5000,5000,0
20231025,141800,257914810,5000,5000,5000,5000,0
20231025,141700,257914810,5000,5000,5000,5000,0
20231025,141600,257914810,5000,5000,5000,5000,0
20231025,141500,257914810,5000,5000,5000,5000,0
20231025,141400,257914810,5000,5000,5000,5000,0
20231025,141300,257914810,5000,5000,5000,5000,0
20231025,141200,257914810,5000,5000,5000,5000,0
20231025,141100,257914810,5000,5000,5000,5000,5
20231025,141000,257889810,5000,5000,5000,5000,45
20231025,140900,257664810,4985,4985,4985,4985,0
20231025,140800,257664810,4985,4985,4985,4985,0
20231025,140700,257664810,4985,4985,4985,4985,1089
20231025,140600,252236145,4985,4985,4985,4985,0
20231025,140500,252236145,4985,4985,4985,4985,0
20231025,140400,252236145,4985,4985,4985,4985,0
20231025,140300,252236145,4985,4985,4985,4985,0
20231025,140200,252236145,4985,4985,4985,4985,0
20231025,140100,252236145,4985,4985,4985,4985,0
20231025,140000,252236145,4985,4985,4985,4985,0
20231025,135900,252236145,4985,4985,4985,4985,0
20231025,135800,252236145,4985,4985,4985,4985,16
20231025,135700,252156385,4985,4985,4985,4985,0
20231025,135600,252156385,4985,4985,4985,4985,0
20231025,135500,252156385,4985,4985,4985,4985,0
20231025,135400,252156385,4985,4985,4985,4985,0
20231025,135300,252156385,4985,4985,4985,4985,0
20231025,135200,252156385,4985,4985,4985,4985,0
20231025,135100,252156385,4985,4985,4985,4985,2
20231025,135000,252146415,4985,4985,4985,4985,12
20231025,134900,252086595,4970,4970,4970,4970,0
20231025,134800,252086595,4970,4970,4970,4970,0
20231025,134700,252086595,4970,4970,4970,4970,19
20231025,134600,251992165,5000,5000,5000,5000,0
20231025,134500,251992165,5000,5000,5000,5000,0
20231025,134400,251992165,5000,5000,5000,5000,0
20231025,134300,251992165,5000,5090,5150,4995,1506
20231025,134200,244351870,5200,5010,5200,5010,1039
20231025,134100,239103850,5020,5020,5020,5020,0
20231025,134000,239103850,5020,5010,5020,4995,799
20231025,133900,235101245,4980,4980,4980,4980,203
20231025,133800,234090305,4980,4980,5020,4945,1555
20231025,133700,226339825,4985,4960,4985,4960,706
20231025,133600,222834865,4965,4960,4965,4960,11
20231025,133500,222780255,4935,4935,4935,4935,0
20231025,133400,222780255,4935,4925,4935,4925,672
20231025,133300,219469805,4925,4925,4925,4925,1
20231025,133200,219464880,4925,4925,4925,4925,0
20231025,133100,219464880,4925,4925,4925,4925,1
20231025,133000,219459955,4925,4925,4925,4925,0
20231025,132900,219459955,4925,4925,4925,4925,17
20231025,132800,219376230,4925,4925,4925,4925,0
20231025,132700,219376230,4925,4925,4925,4925,11
20231025,132600,219322055,4925,4925,4925,4925,11
20231025,132500,219267880,4925,4925,4925,4925,116
20231025,132400,218696580,4925,4925,4925,4925,32
20231025,132300,218538980,4925,4925,4925,4925,1
20231025,132200,218534055,4925,4925,4925,4925,0
20231025,132100,218534055,4925,4925,4925,4925,0
20231025,132000,218534055,4925,4925,4925,4925,1
20231025,131900,218529130,4925,4925,4925,4925,76
20231025,131800,218154830,4925,4925,4925,4925,12
20231025,131700,218095730,4925,4920,4925,4920,30
20231025,131600,217948070,4925,4925,4925,4925,1
20231025,131500,217943145,4915,4915,4915,4915,298
20231025,131400,216478475,4925,4940,4940,4925,65
20231025,131300,216158335,4940,4940,4940,4940,0
20231025,131200,216158335,4940,4940,4940,4940,1
20231025,131100,216153395,4940,4940,4940,4940,0
20231025,131000,216153395,4940,4940,4940,4940,0
20231025,130900,216153395,4940,4940,4940,4940,1
20231025,130800,216148455,4940,4940,4940,4940,1
20231025,130700,216143515,4935,4935,4935,4935,1
20231025,130600,216138580,4935,4935,4935,4935,0
20231025,130500,216138580,4935,4950,4950,4915,886
20231025,130400,211775830,4950,4950,4950,4950,0
20231025,130300,211775830,4950,4965,4965,4950,56
20231025,130200,211498615,4965,4965,4965,4965,0
20231025,130100,211498615,4965,4965,4965,4965,52
20231025,130000,211240435,4965,4965,4965,4965,0
20231025,125900,211240435,4965,4965,4965,4965,99
20231025,125800,210748900,4965,4965,4965,4965,3
20231025,125700,210734005,4965,4965,4965,4965,0
20231025,125600,210734005,4965,4965,4965,4965,1
20231025,125500,210729040,4965,4965,4965,4965,0
20231025,125400,210729040,4965,4900,4965,4900,6
20231025,125300,210699575,4880,4980,4980,4880,2715
20231025,125200,197355950,4975,4980,4980,4975,301
20231025,125100,195858365,4995,4995,4995,4995,0
20231025,125000,195858365,4995,4995,4995,4995,2
20231025,124900,195848375,4980,4980,4980,4980,0
20231025,124800,195848375,4980,4980,4980,4980,0
20231025,124700,195848375,4980,4980,4980,4980,0
20231025,124600,195848375,4980,4980,4980,4980,1
20231025,124500,195843395,4980,4980,4980,4980,0
20231025,124400,195843395,4980,4980,4980,4980,0
20231025,124300,195843395,4980,4995,4995,4980,664
20231025,124200,192529795,4995,4995,4995,4995,1
20231025,124100,192524800,4995,5000,5000,4995,380
20231025,124000,190626645,5020,5020,5020,5020,0
20231025,123900,190626645,5020,5040,5040,5020,223
20231025,123800,189506885,5060,5060,5060,5060,601
20231025,123700,186465825,5090,5090,5090,5090,0
20231025,123600,186465825,5090,5090,5090,5090,0
20231025,123500,186465825,5090,5100,5130,5090,175
20231025,123400,185570865,5140,5130,5140,5130,144
20231025,123300,184830935,5080,5080,5080,5080,537
20231025,123200,182102975,5080,5080,5080,5080,0
20231025,123100,182102975,5080,5080,5080,5080,1
20231025,123000,182097895,5090,5090,5090,5090,400
20231025,122900,180061895,5090,5090,5090,5090,17
20231025,122800,179975365,5080,5180,5180,5080,765
20231025,122700,176046225,5150,5000,5270,5000,1716
20231025,122600,167393895,5050,5050,5050,5050,0
20231025,122500,167393895,5050,5010,5050,5010,2145
20231025,122400,156569675,4965,4965,4965,4965,1
20231025,122300,156564710,5050,4980,5050,4980,1024
20231025,122200,151423085,4965,4965,4965,4965,0
20231025,122100,151423085,4965,5140,5140,4865,9208
20231025,122000,105682150,5160,5200,5230,5160,1603
20231025,121900,97352350,5210,5050,5280,5050,9498
20231025,121800,47944930,5020,5020,5020,5020,0
20231025,121700,47944930,5020,4995,5020,4995,2277
20231025,121600,36524990,4995,4995,4995,4995,0
20231025,121500,36524990,4995,4995,4995,4995,0
20231025,121400,36524990,4995,4995,4995,4995,0
20231025,121300,36524990,4995,4995,4995,4995,0
20231025,121200,36524990,4995,4995,4995,4995,0
20231025,121100,36524990,4995,4995,4995,4995,0
20231025,121000,36524990,4995,4990,4995,4990,12
20231025,120900,36465105,4995,4995,4995,4995,0
20231025,120800,36465105,4995,4995,4995,4995,0
20231025,120700,36465105,4995,4995,4995,4995,0
20231025,120600,36465105,4995,4995,4995,4995,0
20231025,120500,36465105,4995,4995,4995,4995,0
20231025,120400,36465105,4995,4995,4995,4995,0
20231025,120300,36465105,4995,4995,4995,4995,0
20231025,120200,36465105,4995,4995,4995,4995,0
20231025,120100,36465105,4995,4995,4995,4995,0
20231025,120000,36465105,4995,4995,4995,4995,0
20231025,115900,36465105,4995,4995,4995,4995,0
20231025,115800,36465105,4995,4995,4995,4995,0
20231025,115700,36465105,4995,4995,4995,4995,0
20231025,115600,36465105,4995,4995,4995,4995,0
20231025,115500,36465105,4995,4995,4995,4995,0
20231025,115400,36465105,4995,4995,4995,4995,0
20231025,115300,36465105,4995,4995,4995,4995,0
20231025,115200,36465105,4995,4995,4995,4995,0
20231025,115100,36465105,4995,4995,4995,4995,0
20231025,115000,36465105,4995,4995,4995,4995,0
20231025,114900,36465105,4995,4995,4995,4995,0
20231025,114800,36465105,4995,4995,4995,4995,0
20231025,114700,36465105,4995,4995,4995,4995,0
20231025,114600,36465105,4995,4995,4995,4995,0
20231025,114500,36465105,4995,4995,4995,4995,0
20231025,114400,36465105,4995,4995,4995,4995,0
20231025,114300,36465105,4995,4995,4995,4995,0
20231025,114200,36465105,4995,4995,4995,4995,0
20231025,114100,36465105,4995,4995,4995,4995,0
20231025,114000,36465105,4995,4995,4995,4995,0
20231025,113900,36465105,4995,4995,4995,4995,0
20231025,113800,36465105,4995,4995,4995,4995,0
20231025,113700,36465105,4995,4995,4995,4995,0
20231025,113600,36465105,4995,4990,4995,4990,2
20231025,113500,36455120,4995,4995,4995,4995,0
20231025,113400,36455120,4995,4995,4995,4995,0
20231025,113300,36455120,4995,4995,4995,4995,0
20231025,113200,36455120,4995,4995,4995,4995,0
20231025,113100,36455120,4995,4995,4995,4995,0
20231025,113000,36455120,4995,4995,4995,4995,0
20231025,112900,36455120,4995,4995,4995,4995,0
20231025,112800,36455120,4995,4995,4995,4995,0
20231025,112700,36455120,4995,4995,4995,4995,0
20231025,112600,36455120,4995,4995,4995,4995,0
20231025,112500,36455120,4995,4995,4995,4995,0
20231025,112400,36455120,4995,4995,4995,4995,0
20231025,112300,36455120,4995,4995,4995,4995,0
20231025,112200,36455120,4995,4995,4995,4995,0
20231025,112100,36455120,4995,4995,4995,4995,60
20231025,112000,36155420,4990,4990,4990,4990,0
20231025,111900,36155420,4990,4990,4990,4990,0
20231025,111800,36155420,4990,4990,4990,4990,0
20231025,111700,36155420,4990,4990,4990,4990,0
20231025,111600,36155420,4990,4990,4990,4990,0
20231025,111500,36155420,4990,4990,4990,4990,0
20231025,111400,36155420,4990,4990,4990,4990,1
20231025,111300,36150430,4990,4990,4990,4990,0
20231025,111200,36150430,4990,4990,4990,4990,0
20231025,111100,36150430,4990,4990,4990,4990,0
20231025,111000,36150430,4990,4990,4990,4990,100
20231025,110900,35651430,4990,4990,4990,4990,0
20231025,110800,35651430,4990,4990,4990,4990,0
20231025,110700,35651430,4990,4990,4990,4990,0
20231025,110600,35651430,4990,4990,4990,4990,0
20231025,110500,35651430,4990,4990,4990,4990,0
20231025,110400,35651430,4990,4990,4990,4990,0
20231025,110300,35651430,4990,4990,4990,4990,0
20231025,110200,35651430,4990,4990,4990,4990,0
20231025,110100,35651430,4990,4990,4990,4990,0
20231025,110000,35651430,4990,4990,4990,4990,0
20231025,105900,35651430,4990,4990,4990,4990,0
20231025,105800,35651430,4990,4990,4990,4990,0
20231025,105700,35651430,4990,4990,4990,4990,0
20231025,105600,35651430,4990,4990,4990,4990,0
20231025,105500,35651430,4990,4990,4990,4990,0
20231025,105400,35651430,4990,4990,4990,4990,0
20231025,105300,35651430,4990,4990,4990,4990,101
20231025,105200,35147440,4990,4990,4990,4990,0
20231025,105100,35147440,4990,4990,4990,4990,0
20231025,105000,35147440,4990,4990,4990,4990,108
20231025,104900,34608520,4990,4990,4990,4990,0
20231025,104800,34608520,4990,4990,4990,4990,20
20231025,104700,34508720,4990,4990,4990,4990,0
20231025,104600,34508720,4990,4990,4990,4990,8
20231025,104500,34468800,4990,4990,4990,4990,0
20231025,104400,34468800,4990,4990,4990,4990,0
20231025,104300,34468800,4990,4990,4990,4990,0
20231025,104200,34468800,4990,4990,4990,4990,0
20231025,104100,34468800,4990,4990,4990,4990,0
20231025,104000,34468800,4990,4995,4995,4990,431
20231025,103900,32316565,5010,5010,5010,5010,0
20231025,103800,32316565,5010,5010,5010,5010,0
20231025,103700,32316565,5010,5010,5010,5010,0
20231025,103600,32316565,5010,5010,5010,5010,0
20231025,103500,32316565,5010,5010,5010,5010,0
20231025,103400,32316565,5010,5010,5010,5010,0
20231025,103300,32316565,5010,5010,5010,5010,0
20231025,103200,32316565,5010,5010,5010,5010,0
20231025,103100,32316565,5010,5010,5010,5010,0
20231025,103000,32316565,5010,5010,5010,5010,0
20231025,102900,32316565,5010,5010,5010,5010,0
20231025,102800,32316565,5010,5010,5010,5010,0
20231025,102700,32316565,5010,5010,5010,5010,0
20231025,102600,32316565,5010,5010,5010,5010,0
20231025,102500,32316565,5010,5010,5010,5010,1
20231025,102400,32311555,5010,5010,5010,5010,0
20231025,102300,32311555,5010,5010,5010,5010,0
20231025,102200,32311555,5010,5010,5010,5010,0
20231025,102100,32311555,5010,5010,5010,5010,0
20231025,102000,32311555,5010,5010,5010,5010,0
20231025,101900,32311555,5010,5010,5010,5010,1
20231025,101800,32306545,5000,5000,5000,5000,0
20231025,101700,32306545,5000,5000,5000,5000,0
20231025,101600,32306545,5000,5000,5000,5000,0
20231025,101500,32306545,5000,5000,5000,5000,0
20231025,101400,32306545,5000,5000,5000,5000,400
20231025,101300,30306545,4995,4995,4995,4995,1
20231025,101200,30301550,5000,5000,5000,5000,0
20231025,101100,30301550,5000,5000,5000,5000,0
20231025,101000,30301550,5000,5000,5000,5000,0
20231025,100900,30301550,5000,5000,5000,5000,0
20231025,100800,30301550,5000,5000,5000,5000,0
20231025,100700,30301550,5000,5000,5000,5000,0
20231025,100600,30301550,5000,5000,5000,5000,0
20231025,100500,30301550,5000,5000,5000,5000,4
20231025,100400,30281550,4995,4995,4995,4995,44
20231025,100300,30061770,4995,4995,4995,4995,0
20231025,100200,30061770,4995,4995,4995,4995,0
20231025,100100,30061770,4995,4995,4995,4995,0
20231025,100000,30061770,4995,4995,4995,4995,8
20231025,095900,30021810,4995,4995,4995,4995,50
20231025,095800,29772060,4995,4995,4995,4995,0
20231025,095700,29772060,4995,5000,5000,4995,142
20231025,095600,29062550,5000,5000,5000,5000,0
20231025,095500,29062550,5000,5000,5000,5000,0
20231025,095400,29062550,5000,5000,5000,5000,0
20231025,095300,29062550,5000,5000,5000,5000,0
20231025,095200,29062550,5000,5000,5000,5000,0
20231025,095100,29062550,5000,5000,5000,5000,1
20231025,095000,29057550,5000,5000,5000,5000,0
20231025,094900,29057550,5000,5000,5000,5000,0
20231025,094800,29057550,5000,5000,5000,5000,0
20231025,094700,29057550,5000,5000,5000,5000,0
20231025,094600,29057550,5000,5000,5000,5000,0
20231025,094500,29057550,5000,5000,5000,5000,2
20231025,094400,29047550,5000,5000,5000,5000,0
20231025,094300,29047550,5000,5000,5000,5000,0
20231025,094200,29047550,5000,5000,5000,5000,0
20231025,094100,29047550,5000,5000,5000,5000,0
20231025,094000,29047550,5000,5000,5000,5000,3
20231025,093900,29032550,5000,4995,5000,4990,96
20231025,093800,28553395,4995,4995,4995,4995,3
20231025,093700,28538410,5000,5000,5000,5000,0
20231025,093600,28538410,5000,5000,5000,5000,0
20231025,093500,28538410,5000,5000,5000,5000,1
20231025,093400,28533410,5000,5000,5000,5000,1
20231025,093300,28528410,4995,5000,5000,4995,76
20231025,093200,28148745,4995,5000,5000,4995,114
20231025,093100,27578785,5000,5000,5000,5000,0
20231025,093000,27578785,5000,5000,5000,5000,0
20231025,092900,27578785,5000,5000,5000,5000,0
20231025,092800,27578785,5000,5000,5000,5000,0
20231025,092700,27578785,5000,5000,5000,5000,0
20231025,092600,27578785,5000,5000,5000,5000,0
20231025,092500,27578785,5000,5000,5000,5000,0
20231025,092400,27578785,5000,5000,5000,5000,92
20231025,092300,27118785,5000,5020,5020,5000,648
20231025,092200,23865845,5020,5020,5020,5020,0
20231025,092100,23865845,5020,5020,5020,5020,0
20231025,092000,23865845,5020,5020,5020,5020,0
20231025,091900,23865845,5020,5020,5020,5020,197
20231025,091800,22876905,4995,4995,4995,4995,2
20231025,091700,22866915,4995,5020,5020,4995,31
20231025,091600,22712045,4995,4995,4995,4995,0
20231025,091500,22712045,4995,4995,4995,4995,1
20231025,091400,22707050,4995,4995,4995,4995,0
20231025,091300,22707050,4995,4995,4995,4995,0
20231025,091200,22707050,4995,4995,4995,4995,0
20231025,091100,22707050,4995,5020,5020,4995,21
20231025,091000,22602130,4995,4995,4995,4995,3
20231025,090900,22587145,4990,4995,4995,4990,70
20231025,090800,22237505,4990,4990,4990,4990,49
20231025,090700,21992995,4990,5010,5010,4990,595
20231025,090600,19022430,5010,5010,5010,5010,0
20231025,090500,19022430,5010,4990,5010,4990,11
20231025,090400,18967460,5040,5050,5050,5040,265
20231025,090300,17629230,5050,5050,5050,5050,0
20231025,090200,17629230,5050,5050,5050,5050,0
20231025,090100,17629230,5050,5120,5120,5050,437
20231025,090000,15416710,5120,5070,5120,5070,3032