KissMeData/101530/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,201300,176688410,5540,5540,5540,5540,111
20241022,201200,176688410,5540,5540,5540,5540,0
20241022,201100,176688410,5540,5540,5540,5540,0
20241022,201000,176688410,5540,5540,5540,5540,0
20241022,200900,176688410,5540,5540,5540,5540,0
20241022,200800,176688410,5540,5540,5540,5540,0
20241022,200700,176688410,5540,5540,5540,5540,0
20241022,200600,176688410,5540,5540,5540,5540,0
20241022,200500,176688410,5540,5540,5540,5540,0
20241022,200400,176688410,5540,5540,5540,5540,0
20241022,200300,176688410,5540,5540,5540,5540,0
20241022,200200,176688410,5540,5540,5540,5540,0
20241022,200100,176688410,5540,5540,5540,5540,0
20241022,200000,176688410,5540,5540,5540,5540,0
20241022,195900,176688410,5540,5540,5540,5540,0
20241022,195800,176688410,5540,5540,5540,5540,0
20241022,195700,176688410,5540,5540,5540,5540,0
20241022,195600,176688410,5540,5540,5540,5540,0
20241022,195500,176688410,5540,5540,5540,5540,0
20241022,195400,176688410,5540,5540,5540,5540,0
20241022,195300,176688410,5540,5540,5540,5540,0
20241022,195200,176688410,5540,5540,5540,5540,0
20241022,195100,176688410,5540,5540,5540,5540,0
20241022,195000,176688410,5540,5540,5540,5540,0
20241022,194900,176688410,5540,5540,5540,5540,0
20241022,194800,176688410,5540,5540,5540,5540,0
20241022,194700,176688410,5540,5540,5540,5540,0
20241022,194600,176688410,5540,5540,5540,5540,0
20241022,194500,176688410,5540,5540,5540,5540,0
20241022,194400,176688410,5540,5540,5540,5540,0
20241022,194300,176688410,5540,5540,5540,5540,111
20241022,194200,176688410,5540,5540,5540,5540,0
20241022,194100,176688410,5540,5540,5540,5540,0
20241022,194000,176688410,5540,5540,5540,5540,0
20241022,193900,176688410,5540,5540,5540,5540,0
20241022,193800,176688410,5540,5540,5540,5540,0
20241022,193700,176688410,5540,5540,5540,5540,0
20241022,193600,176688410,5540,5540,5540,5540,0
20241022,193500,176688410,5540,5540,5540,5540,0
20241022,193400,176688410,5540,5540,5540,5540,0
20241022,193300,176688410,5540,5540,5540,5540,0
20241022,193200,176688410,5540,5540,5540,5540,0
20241022,193100,176688410,5540,5540,5540,5540,0
20241022,193000,176688410,5540,5540,5540,5540,0
20241022,192900,176688410,5540,5540,5540,5540,0
20241022,192800,176688410,5540,5540,5540,5540,0
20241022,192700,176688410,5540,5540,5540,5540,0
20241022,192600,176688410,5540,5540,5540,5540,0
20241022,192500,176688410,5540,5540,5540,5540,0
20241022,192400,176688410,5540,5540,5540,5540,0
20241022,192300,176688410,5540,5540,5540,5540,0
20241022,192200,176688410,5540,5540,5540,5540,0
20241022,192100,176688410,5540,5540,5540,5540,0
20241022,192000,176688410,5540,5540,5540,5540,0
20241022,191900,176688410,5540,5540,5540,5540,0
20241022,191800,176688410,5540,5540,5540,5540,0
20241022,191700,176688410,5540,5540,5540,5540,0
20241022,191600,176688410,5540,5540,5540,5540,0
20241022,191500,176688410,5540,5540,5540,5540,0
20241022,191400,176688410,5540,5540,5540,5540,0
20241022,191300,176688410,5540,5540,5540,5540,111
20241022,191200,176688410,5540,5540,5540,5540,0
20241022,191100,176688410,5540,5540,5540,5540,0
20241022,191000,176688410,5540,5540,5540,5540,0
20241022,190900,176688410,5540,5540,5540,5540,0
20241022,190800,176688410,5540,5540,5540,5540,0
20241022,190700,176688410,5540,5540,5540,5540,0
20241022,190600,176688410,5540,5540,5540,5540,0
20241022,190500,176688410,5540,5540,5540,5540,0
20241022,190400,176688410,5540,5540,5540,5540,0
20241022,190300,176688410,5540,5540,5540,5540,0
20241022,190200,176688410,5540,5540,5540,5540,0
20241022,190100,176688410,5540,5540,5540,5540,0
20241022,190000,176688410,5540,5540,5540,5540,0
20241022,185900,176688410,5540,5540,5540,5540,0
20241022,185800,176688410,5540,5540,5540,5540,0
20241022,185700,176688410,5540,5540,5540,5540,0
20241022,185600,176688410,5540,5540,5540,5540,0
20241022,185500,176688410,5540,5540,5540,5540,0
20241022,185400,176688410,5540,5540,5540,5540,0
20241022,185300,176688410,5540,5540,5540,5540,0
20241022,185200,176688410,5540,5540,5540,5540,0
20241022,185100,176688410,5540,5540,5540,5540,0
20241022,185000,176688410,5540,5540,5540,5540,0
20241022,184900,176688410,5540,5540,5540,5540,0
20241022,184800,176688410,5540,5540,5540,5540,0
20241022,184700,176688410,5540,5540,5540,5540,0
20241022,184600,176688410,5540,5540,5540,5540,0
20241022,184500,176688410,5540,5540,5540,5540,0
20241022,184400,176688410,5540,5540,5540,5540,0
20241022,184300,176688410,5540,5540,5540,5540,111
20241022,184200,176688410,5540,5540,5540,5540,0
20241022,184100,176688410,5540,5540,5540,5540,0
20241022,184000,176688410,5540,5540,5540,5540,0
20241022,183900,176688410,5540,5540,5540,5540,0
20241022,183800,176688410,5540,5540,5540,5540,0
20241022,183700,176688410,5540,5540,5540,5540,0
20241022,183600,176688410,5540,5540,5540,5540,0
20241022,183500,176688410,5540,5540,5540,5540,0
20241022,183400,176688410,5540,5540,5540,5540,0
20241022,183300,176688410,5540,5540,5540,5540,0
20241022,183200,176688410,5540,5540,5540,5540,0
20241022,183100,176688410,5540,5540,5540,5540,0
20241022,183000,176688410,5540,5540,5540,5540,0
20241022,182900,176688410,5540,5540,5540,5540,0
20241022,182800,176688410,5540,5540,5540,5540,0
20241022,182700,176688410,5540,5540,5540,5540,0
20241022,182600,176688410,5540,5540,5540,5540,0
20241022,182500,176688410,5540,5540,5540,5540,0
20241022,182400,176688410,5540,5540,5540,5540,0
20241022,182300,176688410,5540,5540,5540,5540,0
20241022,182200,176688410,5540,5540,5540,5540,0
20241022,182100,176688410,5540,5540,5540,5540,0
20241022,182000,176688410,5540,5540,5540,5540,0
20241022,181900,176688410,5540,5540,5540,5540,0
20241022,181800,176688410,5540,5540,5540,5540,0
20241022,181700,176688410,5540,5540,5540,5540,0
20241022,181600,176688410,5540,5540,5540,5540,0
20241022,181500,176688410,5540,5540,5540,5540,0
20241022,181400,176688410,5540,5540,5540,5540,0
20241022,181300,176688410,5540,5540,5540,5540,111
20241022,181200,176688410,5540,5540,5540,5540,0
20241022,181100,176688410,5540,5540,5540,5540,0
20241022,181000,176688410,5540,5540,5540,5540,0
20241022,180900,176688410,5540,5540,5540,5540,0
20241022,180800,176688410,5540,5540,5540,5540,0
20241022,180700,176688410,5540,5540,5540,5540,0
20241022,180600,176688410,5540,5540,5540,5540,0
20241022,180500,176688410,5540,5540,5540,5540,0
20241022,180400,176688410,5540,5540,5540,5540,0
20241022,180300,176688410,5540,5540,5540,5540,0
20241022,180200,176688410,5540,5540,5540,5540,0
20241022,180100,176688410,5540,5540,5540,5540,0
20241022,180000,176688410,5540,5540,5540,5540,0
20241022,175900,176688410,5540,5540,5540,5540,0
20241022,175800,176688410,5540,5540,5540,5540,0
20241022,175700,176688410,5540,5540,5540,5540,0
20241022,175600,176688410,5540,5540,5540,5540,0
20241022,175500,176688410,5540,5540,5540,5540,0
20241022,175400,176688410,5540,5540,5540,5540,0
20241022,175300,176688410,5540,5540,5540,5540,0
20241022,175200,176688410,5540,5540,5540,5540,0
20241022,175100,176688410,5540,5540,5540,5540,0
20241022,175000,176688410,5540,5540,5540,5540,0
20241022,174900,176688410,5540,5540,5540,5540,0
20241022,174800,176688410,5540,5540,5540,5540,0
20241022,174700,176688410,5540,5540,5540,5540,0
20241022,174600,176688410,5540,5540,5540,5540,0
20241022,174500,176688410,5540,5540,5540,5540,0
20241022,174400,176688410,5540,5540,5540,5540,0
20241022,174300,176688410,5540,5540,5540,5540,111
20241022,174200,176688410,5540,5540,5540,5540,0
20241022,174100,176688410,5540,5540,5540,5540,0
20241022,174000,176688410,5540,5540,5540,5540,0
20241022,173900,176688410,5540,5540,5540,5540,0
20241022,173800,176688410,5540,5540,5540,5540,0
20241022,173700,176688410,5540,5540,5540,5540,0
20241022,173600,176688410,5540,5540,5540,5540,0
20241022,173500,176688410,5540,5540,5540,5540,0
20241022,173400,176688410,5540,5540,5540,5540,0
20241022,173300,176688410,5540,5540,5540,5540,0
20241022,173200,176688410,5540,5540,5540,5540,0
20241022,173100,176688410,5540,5540,5540,5540,0
20241022,173000,176688410,5540,5540,5540,5540,0
20241022,172900,176688410,5540,5540,5540,5540,0
20241022,172800,176688410,5540,5540,5540,5540,0
20241022,172700,176688410,5540,5540,5540,5540,0
20241022,172600,176688410,5540,5540,5540,5540,0
20241022,172500,176688410,5540,5540,5540,5540,0
20241022,172400,176688410,5540,5540,5540,5540,0
20241022,172300,176688410,5540,5540,5540,5540,0
20241022,172200,176688410,5540,5540,5540,5540,0
20241022,172100,176688410,5540,5540,5540,5540,0
20241022,172000,176688410,5540,5540,5540,5540,0
20241022,171900,176688410,5540,5540,5540,5540,0
20241022,171800,176688410,5540,5540,5540,5540,0
20241022,171700,176688410,5540,5540,5540,5540,0
20241022,171600,176688410,5540,5540,5540,5540,0
20241022,171500,176688410,5540,5540,5540,5540,0
20241022,171400,176688410,5540,5540,5540,5540,0
20241022,171300,176688410,5540,5540,5540,5540,111
20241022,171200,176688410,5540,5540,5540,5540,0
20241022,171100,176688410,5540,5540,5540,5540,0
20241022,171000,176688410,5540,5540,5540,5540,0
20241022,170900,176688410,5540,5540,5540,5540,0
20241022,170800,176688410,5540,5540,5540,5540,0
20241022,170700,176688410,5540,5540,5540,5540,0
20241022,170600,176688410,5540,5540,5540,5540,0
20241022,170500,176688410,5540,5540,5540,5540,0
20241022,170400,176688410,5540,5540,5540,5540,0
20241022,170300,176688410,5540,5540,5540,5540,0
20241022,170200,176688410,5540,5540,5540,5540,0
20241022,170100,176688410,5540,5540,5540,5540,0
20241022,170000,176688410,5540,5540,5540,5540,0
20241022,165900,176688410,5540,5540,5540,5540,0
20241022,165800,176688410,5540,5540,5540,5540,0
20241022,165700,176688410,5540,5540,5540,5540,0
20241022,165600,176688410,5540,5540,5540,5540,0
20241022,165500,176688410,5540,5540,5540,5540,0
20241022,165400,176688410,5540,5540,5540,5540,0
20241022,165300,176688410,5540,5540,5540,5540,0
20241022,165200,176688410,5540,5540,5540,5540,0
20241022,165100,176688410,5540,5540,5540,5540,0
20241022,165000,176688410,5540,5540,5540,5540,0
20241022,164900,176688410,5540,5540,5540,5540,0
20241022,164800,176688410,5540,5540,5540,5540,0
20241022,164700,176688410,5540,5540,5540,5540,0
20241022,164600,176688410,5540,5540,5540,5540,0
20241022,164500,176688410,5540,5540,5540,5540,0
20241022,164400,176688410,5540,5540,5540,5540,0
20241022,164300,176688410,5540,5540,5540,5540,111
20241022,164200,176688410,5540,5540,5540,5540,0
20241022,164100,176688410,5540,5540,5540,5540,0
20241022,164000,176688410,5540,5540,5540,5540,0
20241022,163900,176688410,5540,5540,5540,5540,0
20241022,163800,176688410,5540,5540,5540,5540,0
20241022,163700,176688410,5540,5540,5540,5540,0
20241022,163600,176688410,5540,5540,5540,5540,0
20241022,163500,176688410,5540,5540,5540,5540,0
20241022,163400,176688410,5540,5540,5540,5540,0
20241022,163300,176688410,5540,5540,5540,5540,0
20241022,163200,176688410,5540,5540,5540,5540,0
20241022,163100,176688410,5540,5540,5540,5540,0
20241022,163000,176688410,5540,5540,5540,5540,0
20241022,162900,176688410,5540,5540,5540,5540,0
20241022,162800,176688410,5540,5540,5540,5540,0
20241022,162700,176688410,5540,5540,5540,5540,0
20241022,162600,176688410,5540,5540,5540,5540,0
20241022,162500,176688410,5540,5540,5540,5540,0
20241022,162400,176688410,5540,5540,5540,5540,0
20241022,162300,176688410,5540,5540,5540,5540,0
20241022,162200,176688410,5540,5540,5540,5540,0
20241022,162100,176688410,5540,5540,5540,5540,0
20241022,162000,176688410,5540,5540,5540,5540,0
20241022,161900,176688410,5540,5540,5540,5540,0
20241022,161800,176688410,5540,5540,5540,5540,0
20241022,161700,176688410,5540,5540,5540,5540,0
20241022,161600,176688410,5540,5540,5540,5540,0
20241022,161500,176688410,5540,5540,5540,5540,0
20241022,161400,176688410,5540,5540,5540,5540,0
20241022,161300,176688410,5540,5540,5540,5540,111
20241022,161200,176688410,5540,5540,5540,5540,0
20241022,161100,176688410,5540,5540,5540,5540,0
20241022,161000,176688410,5540,5540,5540,5540,0
20241022,160900,176688410,5540,5540,5540,5540,0
20241022,160800,176688410,5540,5540,5540,5540,0
20241022,160700,176688410,5540,5540,5540,5540,0
20241022,160600,176688410,5540,5540,5540,5540,0
20241022,160500,176688410,5540,5540,5540,5540,0
20241022,160400,176688410,5540,5540,5540,5540,0
20241022,160300,176688410,5540,5540,5540,5540,0
20241022,160200,176688410,5540,5540,5540,5540,0
20241022,160100,176688410,5540,5540,5540,5540,0
20241022,160000,176688410,5540,5540,5540,5540,0
20241022,155900,176688410,5540,5540,5540,5540,0
20241022,155800,176688410,5540,5540,5540,5540,0
20241022,155700,176688410,5540,5540,5540,5540,0
20241022,155600,176688410,5540,5540,5540,5540,0
20241022,155500,176688410,5540,5540,5540,5540,0
20241022,155400,176688410,5540,5540,5540,5540,0
20241022,155300,176688410,5540,5540,5540,5540,0
20241022,155200,176688410,5540,5540,5540,5540,0
20241022,155100,176688410,5540,5540,5540,5540,0
20241022,155000,176688410,5540,5540,5540,5540,0
20241022,154900,176688410,5540,5540,5540,5540,0
20241022,154800,176688410,5540,5540,5540,5540,0
20241022,154700,176688410,5540,5540,5540,5540,0
20241022,154600,176688410,5540,5540,5540,5540,0
20241022,154500,176688410,5540,5540,5540,5540,0
20241022,154400,176688410,5540,5540,5540,5540,0
20241022,154300,176688410,5540,5540,5540,5540,111
20241022,154200,176688410,5540,5540,5540,5540,0
20241022,154100,176688410,5540,5540,5540,5540,0
20241022,154000,176688410,5540,5540,5540,5540,0
20241022,153900,176688410,5540,5540,5540,5540,0
20241022,153800,176688410,5540,5540,5540,5540,0
20241022,153700,176688410,5540,5540,5540,5540,0
20241022,153600,176688410,5540,5540,5540,5540,0
20241022,153500,176688410,5540,5540,5540,5540,0
20241022,153400,176688410,5540,5540,5540,5540,0
20241022,153300,176688410,5540,5540,5540,5540,0
20241022,153200,176688410,5540,5540,5540,5540,0
20241022,153100,176688410,5540,5540,5540,5540,0
20241022,153000,176688410,5540,5540,5540,5540,111
20241022,152900,176073470,5550,5550,5550,5550,0
20241022,152800,176073470,5550,5550,5550,5550,0
20241022,152700,176073470,5550,5550,5550,5550,0
20241022,152600,176073470,5550,5550,5550,5550,0
20241022,152500,176073470,5550,5550,5550,5550,0
20241022,152400,176073470,5550,5550,5550,5550,0
20241022,152300,176073470,5550,5550,5550,5550,0
20241022,152200,176073470,5550,5550,5550,5550,0
20241022,152100,176073470,5550,5550,5550,5550,0
20241022,152000,176073470,5550,5550,5550,5550,0
20241022,151900,176073470,5550,5550,5550,5550,0
20241022,151800,176073470,5550,5550,5550,5550,255
20241022,151700,174658220,5560,5560,5560,5560,0
20241022,151600,174658220,5560,5560,5560,5560,0
20241022,151500,174658220,5560,5560,5560,5560,0
20241022,151400,174658220,5560,5560,5560,5560,0
20241022,151300,174658220,5560,5560,5560,5560,0
20241022,151200,174658220,5560,5560,5560,5560,0
20241022,151100,174658220,5560,5560,5560,5560,0
20241022,151000,174658220,5560,5560,5560,5560,0
20241022,150900,174658220,5560,5560,5560,5560,0
20241022,150800,174658220,5560,5560,5560,5560,0
20241022,150700,174658220,5560,5560,5560,5560,180
20241022,150600,173657420,5560,5550,5560,5550,181
20241022,150500,172652030,5550,5550,5550,5550,0
20241022,150400,172652030,5550,5550,5550,5540,32
20241022,150300,172474450,5540,5540,5540,5540,0
20241022,150200,172474450,5540,5540,5540,5540,50
20241022,150100,172197450,5550,5550,5550,5550,0
20241022,150000,172197450,5550,5550,5550,5550,0
20241022,145900,172197450,5550,5550,5550,5550,1
20241022,145800,172191900,5540,5540,5540,5540,0
20241022,145700,172191900,5540,5550,5550,5540,36
20241022,145600,171992450,5550,5550,5550,5550,0
20241022,145500,171992450,5550,5550,5550,5550,1
20241022,145400,171986900,5550,5540,5550,5540,4
20241022,145300,171964720,5550,5550,5550,5550,2
20241022,145200,171953620,5550,5550,5550,5550,0
20241022,145100,171953620,5550,5550,5550,5550,8
20241022,145000,171909220,5550,5550,5550,5550,0
20241022,144900,171909220,5550,5550,5550,5550,0
20241022,144800,171909220,5550,5550,5550,5550,10
20241022,144700,171853720,5550,5550,5550,5550,0
20241022,144600,171853720,5550,5550,5550,5550,0
20241022,144500,171853720,5550,5550,5550,5550,0
20241022,144400,171853720,5550,5550,5550,5550,8
20241022,144300,171809320,5530,5530,5530,5530,100
20241022,144200,171256320,5540,5540,5540,5540,0
20241022,144100,171256320,5540,5550,5550,5540,600
20241022,144000,167930750,5550,5550,5550,5550,45
20241022,143900,167681000,5540,5540,5540,5540,0
20241022,143800,167681000,5540,5550,5550,5540,198
20241022,143700,166584060,5540,5540,5540,5540,70
20241022,143600,166196260,5540,5540,5540,5540,9
20241022,143500,166146400,5530,5530,5530,5530,0
20241022,143400,166146400,5530,5530,5530,5530,14
20241022,143300,166068980,5530,5530,5530,5530,0
20241022,143200,166068980,5530,5530,5530,5530,0
20241022,143100,166068980,5530,5530,5530,5530,0
20241022,143000,166068980,5530,5530,5530,5530,81
20241022,142900,165621050,5530,5530,5530,5530,0
20241022,142800,165621050,5530,5530,5530,5530,5
20241022,142700,165593400,5530,5530,5530,5530,0
20241022,142600,165593400,5530,5530,5530,5530,5
20241022,142500,165565750,5530,5530,5530,5530,5
20241022,142400,165538100,5530,5530,5530,5530,0
20241022,142300,165538100,5530,5530,5530,5530,5
20241022,142200,165510450,5530,5530,5530,5530,0
20241022,142100,165510450,5530,5530,5530,5530,5
20241022,142000,165482800,5530,5530,5530,5530,56
20241022,141900,165173120,5530,5530,5530,5530,17
20241022,141800,165079110,5530,5530,5530,5530,5
20241022,141700,165051460,5530,5530,5530,5530,0
20241022,141600,165051460,5530,5530,5530,5530,5
20241022,141500,165023810,5550,5530,5550,5530,8
20241022,141400,164979510,5520,5520,5520,5520,0
20241022,141300,164979510,5520,5550,5550,5520,6
20241022,141200,164946360,5520,5520,5520,5520,149
20241022,141100,164123880,5520,5520,5520,5520,0
20241022,141000,164123880,5520,5520,5520,5520,5
20241022,140900,164096280,5520,5520,5520,5520,2
20241022,140800,164085240,5520,5520,5520,5520,5
20241022,140700,164057640,5520,5520,5520,5520,5
20241022,140600,164030040,5520,5520,5520,5520,0
20241022,140500,164030040,5520,5520,5520,5520,5
20241022,140400,164002440,5520,5520,5520,5520,0
20241022,140300,164002440,5520,5520,5520,5520,5
20241022,140200,163974840,5550,5510,5550,5510,1150
20241022,140100,157601270,5520,5520,5520,5520,0
20241022,140000,157601270,5520,5530,5530,5520,3368
20241022,135900,139009440,5530,5540,5540,5530,3081
20241022,135800,121941510,5540,5540,5540,5540,5
20241022,135700,121913810,5540,5540,5540,5540,5
20241022,135600,121886110,5540,5540,5540,5540,0
20241022,135500,121886110,5540,5540,5540,5540,5
20241022,135400,121858410,5540,5540,5540,5540,6
20241022,135300,121825170,5560,5560,5560,5560,1
20241022,135200,121819610,5540,5540,5540,5540,5
20241022,135100,121791910,5540,5540,5540,5540,0
20241022,135000,121791910,5540,5540,5540,5540,5
20241022,134900,121764210,5560,5540,5560,5540,64
20241022,134800,121408470,5550,5550,5550,5550,0
20241022,134700,121408470,5550,5550,5550,5550,5
20241022,134600,121380720,5550,5550,5550,5550,0
20241022,134500,121380720,5550,5550,5550,5550,5
20241022,134400,121352970,5540,5540,5540,5540,5
20241022,134300,121325270,5540,5540,5540,5540,0
20241022,134200,121325270,5540,5540,5540,5540,5
20241022,134100,121297570,5540,5540,5540,5540,0
20241022,134000,121297570,5540,5550,5550,5540,905
20241022,133900,116280120,5550,5550,5550,5550,5
20241022,133800,116252370,5550,5550,5550,5550,0
20241022,133700,116252370,5550,5550,5550,5550,5
20241022,133600,116224620,5550,5550,5550,5550,5
20241022,133500,116196870,5550,5550,5550,5550,0
20241022,133400,116196870,5550,5550,5550,5550,5
20241022,133300,116169120,5550,5550,5550,5550,0
20241022,133200,116169120,5550,5550,5550,5550,5
20241022,133100,116141370,5550,5560,5560,5550,7
20241022,133000,116102500,5560,5560,5560,5560,0
20241022,132900,116102500,5560,5560,5560,5560,3
20241022,132800,116085820,5550,5550,5550,5550,0
20241022,132700,116085820,5550,5550,5550,5550,5
20241022,132600,116058070,5550,5550,5550,5550,5
20241022,132500,116030320,5550,5570,5570,5550,2
20241022,132400,116019200,5550,5550,5550,5550,5
20241022,132300,115991450,5550,5550,5550,5550,440
20241022,132200,113549450,5550,5550,5550,5550,5
20241022,132100,113521700,5550,5550,5550,5550,5
20241022,132000,113493950,5550,5550,5550,5550,0
20241022,131900,113493950,5550,5550,5550,5550,5
20241022,131800,113466200,5580,5550,5580,5550,9
20241022,131700,113416140,5550,5550,5550,5550,0
20241022,131600,113416140,5550,5550,5550,5550,5
20241022,131500,113388390,5550,5550,5550,5550,0
20241022,131400,113388390,5550,5550,5550,5550,5
20241022,131300,113360640,5580,5580,5580,5560,56
20241022,131200,113048260,5570,5570,5570,5570,54
20241022,131100,112747480,5550,5550,5550,5550,5
20241022,131000,112719730,5550,5550,5550,5550,0
20241022,130900,112719730,5550,5550,5550,5550,29
20241022,130800,112558780,5550,5550,5550,5550,5
20241022,130700,112531030,5550,5550,5550,5550,0
20241022,130600,112531030,5550,5550,5550,5550,5
20241022,130500,112503280,5580,5580,5580,5580,1
20241022,130400,112497700,5550,5550,5550,5550,5
20241022,130300,112469950,5590,5550,5590,5550,905
20241022,130200,107417080,5550,5550,5550,5550,0
20241022,130100,107417080,5550,5550,5550,5550,5
20241022,130000,107389330,5550,5550,5550,5550,5
20241022,125900,107361580,5550,5550,5550,5550,0
20241022,125800,107361580,5550,5550,5550,5550,5
20241022,125700,107333830,5570,5570,5570,5570,3
20241022,125600,107317120,5550,5550,5550,5550,5
20241022,125500,107289370,5570,5550,5570,5550,6
20241022,125400,107256050,5570,5550,5570,5550,8
20241022,125300,107211630,5550,5550,5550,5550,5
20241022,125200,107183880,5550,5550,5550,5550,0
20241022,125100,107183880,5550,5550,5550,5550,5
20241022,125000,107156130,5550,5550,5550,5550,5
20241022,124900,107128380,5550,5550,5550,5550,0
20241022,124800,107128380,5550,5550,5550,5550,5
20241022,124700,107100630,5560,5560,5560,5560,6
20241022,124600,107067270,5550,5550,5550,5550,36
20241022,124500,106867470,5550,5550,5550,5550,11
20241022,124400,106806420,5550,5550,5550,5550,0
20241022,124300,106806420,5550,5550,5550,5550,5
20241022,124200,106778670,5550,5550,5550,5550,5
20241022,124100,106750920,5550,5550,5550,5550,0
20241022,124000,106750920,5550,5550,5550,5550,5
20241022,123900,106723170,5540,5540,5540,5540,0
20241022,123800,106723170,5540,5540,5540,5540,5
20241022,123700,106695470,5540,5540,5540,5540,11
20241022,123600,106634530,5550,5550,5550,5550,11
20241022,123500,106573480,5540,5540,5540,5540,5
20241022,123400,106545780,5550,5550,5550,5550,0
20241022,123300,106545780,5550,5540,5550,5540,9
20241022,123200,106495880,5540,5540,5540,5540,5
20241022,123100,106468180,5540,5540,5540,5540,0
20241022,123000,106468180,5540,5540,5540,5540,5
20241022,122900,106440480,5550,5550,5550,5550,1
20241022,122800,106434930,5550,5550,5550,5550,0
20241022,122700,106434930,5550,5550,5550,5550,5
20241022,122600,106407180,5550,5550,5550,5550,0
20241022,122500,106407180,5550,5550,5550,5550,5
20241022,122400,106379430,5540,5540,5540,5540,5
20241022,122300,106351730,5540,5540,5540,5540,0
20241022,122200,106351730,5540,5540,5540,5540,5
20241022,122100,106324030,5550,5550,5550,5550,5
20241022,122000,106296280,5550,5550,5550,5550,5
20241022,121900,106268530,5550,5550,5550,5550,5
20241022,121800,106240780,5560,5560,5560,5560,2
20241022,121700,106229660,5550,5550,5550,5550,5
20241022,121600,106201910,5550,5550,5550,5550,0
20241022,121500,106201910,5550,5550,5550,5550,5
20241022,121400,106174160,5550,5550,5550,5550,5
20241022,121300,106146410,5550,5550,5550,5550,0
20241022,121200,106146410,5550,5550,5550,5550,14
20241022,121100,106068710,5540,5550,5550,5540,7
20241022,121000,106029890,5550,5550,5550,5550,0
20241022,120900,106029890,5550,5550,5550,5540,8
20241022,120800,105985540,5550,5550,5550,5550,0
20241022,120700,105985540,5550,5550,5550,5550,2
20241022,120600,105974440,5540,5540,5540,5540,5
20241022,120500,105946740,5540,5540,5540,5540,0
20241022,120400,105946740,5540,5540,5540,5540,5
20241022,120300,105919040,5540,5540,5540,5540,0
20241022,120200,105919040,5540,5540,5540,5540,5
20241022,120100,105891340,5540,5540,5540,5540,5
20241022,120000,105863640,5540,5540,5540,5540,0
20241022,115900,105863640,5540,5540,5540,5540,5
20241022,115800,105835940,5550,5550,5550,5550,4
20241022,115700,105813740,5550,5550,5550,5550,1
20241022,115600,105808190,5550,5550,5550,5550,5
20241022,115500,105780440,5560,5560,5560,5560,0
20241022,115400,105780440,5560,5570,5570,5550,25
20241022,115300,105641440,5560,5540,5560,5540,42
20241022,115200,105408020,5560,5560,5560,5560,60
20241022,115100,105074420,5540,5540,5540,5540,5
20241022,115000,105046720,5540,5540,5540,5540,0
20241022,114900,105046720,5540,5550,5550,5540,25
20241022,114800,104908020,5540,5540,5540,5540,5
20241022,114700,104880320,5540,5540,5540,5540,0
20241022,114600,104880320,5540,5540,5540,5540,5
20241022,114500,104852620,5540,5540,5540,5540,0
20241022,114400,104852620,5540,5540,5540,5540,5
20241022,114300,104824920,5540,5540,5540,5540,5
20241022,114200,104797220,5540,5540,5540,5540,10
20241022,114100,104741820,5540,5540,5540,5540,5
20241022,114000,104714120,5540,5540,5540,5540,0
20241022,113900,104714120,5540,5540,5540,5540,5
20241022,113800,104686420,5550,5550,5550,5540,65
20241022,113700,104326270,5560,5560,5560,5560,1
20241022,113600,104320710,5550,5550,5550,5550,5
20241022,113500,104292960,5550,5550,5550,5550,5
20241022,113400,104265210,5570,5550,5570,5540,21
20241022,113300,104148710,5560,5550,5560,5550,6
20241022,113200,104115400,5550,5550,5550,5550,0
20241022,113100,104115400,5550,5550,5550,5550,5
20241022,113000,104087650,5550,5540,5550,5540,40
20241022,112900,103865700,5550,5550,5550,5550,59
20241022,112800,103538250,5550,5570,5570,5550,33
20241022,112700,103354540,5570,5570,5570,5570,1
20241022,112600,103348970,5550,5550,5550,5550,5
20241022,112500,103321220,5570,5560,5570,5540,36
20241022,112400,103121140,5550,5550,5550,5550,0
20241022,112300,103121140,5550,5550,5550,5540,43
20241022,112200,102882540,5550,5540,5550,5540,206
20241022,112100,101739420,5530,5530,5530,5530,5
20241022,112000,101711770,5530,5530,5530,5530,38
20241022,111900,101501630,5530,5530,5530,5530,5
20241022,111800,101473980,5530,5540,5540,5530,14
20241022,111700,101396470,5530,5530,5530,5530,5
20241022,111600,101368820,5540,5540,5540,5540,0
20241022,111500,101368820,5540,5530,5540,5530,6
20241022,111400,101335630,5530,5530,5530,5530,0
20241022,111300,101335630,5530,5530,5530,5530,5
20241022,111200,101307980,5540,5540,5540,5540,2
20241022,111100,101296900,5530,5530,5530,5530,0
20241022,111000,101296900,5530,5530,5530,5530,5
20241022,110900,101269250,5530,5530,5530,5530,0
20241022,110800,101269250,5530,5530,5530,5530,5
20241022,110700,101241600,5530,5540,5540,5530,23
20241022,110600,101114230,5540,5540,5540,5540,34
20241022,110500,100925870,5530,5540,5540,5530,1507
20241022,110400,92577140,5530,5530,5530,5530,0
20241022,110300,92577140,5530,5530,5530,5530,5
20241022,110200,92549490,5530,5530,5530,5530,5
20241022,110100,92521840,5530,5530,5530,5530,0
20241022,110000,92521840,5530,5530,5530,5530,17
20241022,105900,92427830,5530,5530,5530,5530,5
20241022,105800,92400180,5540,5540,5540,5540,10
20241022,105700,92344780,5530,5530,5530,5530,18
20241022,105600,92245240,5530,5530,5530,5530,0
20241022,105500,92245240,5530,5530,5530,5530,5
20241022,105400,92217590,5530,5530,5530,5530,5
20241022,105300,92189940,5540,5540,5540,5540,49
20241022,105200,91918480,5530,5530,5530,5530,21
20241022,105100,91802350,5530,5530,5530,5530,0
20241022,105000,91802350,5530,5520,5530,5520,23
20241022,104900,91675210,5530,5520,5530,5520,15
20241022,104800,91592310,5520,5520,5520,5520,0
20241022,104700,91592310,5520,5520,5520,5520,5
20241022,104600,91564710,5520,5520,5520,5520,0
20241022,104500,91564710,5520,5520,5520,5520,5
20241022,104400,91537110,5520,5520,5520,5520,5
20241022,104300,91509510,5520,5520,5520,5520,0
20241022,104200,91509510,5520,5520,5530,5520,59
20241022,104100,91183790,5530,5520,5530,5520,10
20241022,104000,91128540,5540,5540,5540,5540,0
20241022,103900,91128540,5540,5520,5540,5520,55
20241022,103800,90823940,5520,5520,5520,5520,0
20241022,103700,90823940,5520,5520,5520,5520,5
20241022,103600,90796340,5530,5520,5530,5520,6
20241022,103500,90763210,5530,5530,5530,5530,0
20241022,103400,90763210,5530,5530,5530,5530,21
20241022,103300,90647080,5530,5520,5530,5520,51
20241022,103200,90365550,5520,5530,5530,5520,23
20241022,103100,90238410,5520,5520,5520,5520,5
20241022,103000,90210810,5520,5520,5520,5520,65
20241022,102900,89852010,5530,5530,5530,5530,1
20241022,102800,89846480,5540,5540,5540,5540,7
20241022,102700,89807700,5530,5530,5530,5530,5
20241022,102600,89780050,5530,5530,5530,5520,26
20241022,102500,89636320,5520,5520,5520,5520,110
20241022,102400,89029120,5520,5520,5520,5520,5
20241022,102300,89001520,5520,5520,5520,5520,631
20241022,102200,85518400,5530,5520,5530,5520,39
20241022,102100,85302910,5520,5520,5520,5520,5
20241022,102000,85275310,5510,5510,5510,5510,0
20241022,101900,85275310,5510,5520,5520,5510,108
20241022,101800,84679200,5520,5520,5520,5520,5
20241022,101700,84651600,5510,5510,5510,5510,0
20241022,101600,84651600,5510,5520,5520,5510,18
20241022,101500,84552290,5510,5510,5510,5510,0
20241022,101400,84552290,5510,5510,5510,5510,5
20241022,101300,84524740,5530,5500,5530,5500,15
20241022,101200,84441940,5520,5510,5520,5510,2341
20241022,101100,71533030,5530,5520,5530,5510,71
20241022,101000,71141120,5520,5520,5520,5520,0
20241022,100900,71141120,5520,5520,5530,5520,149
20241022,100800,70317760,5530,5520,5530,5510,226
20241022,100700,69070260,5530,5530,5530,5530,0
20241022,100600,69070260,5530,5530,5530,5530,2
20241022,100500,69059200,5530,5520,5530,5520,88
20241022,100400,68572610,5530,5530,5530,5530,202
20241022,100300,67455550,5530,5520,5530,5520,7
20241022,100200,67416890,5520,5520,5520,5520,1000
20241022,100100,61896890,5520,5540,5540,5520,6
20241022,100000,61863750,5540,5520,5540,5520,132
20241022,095900,61132570,5550,5550,5550,5550,1
20241022,095800,61127020,5520,5530,5540,5520,507
20241022,095700,58318360,5530,5560,5560,5530,3258
20241022,095600,40300840,5540,5550,5570,5540,66
20241022,095500,39934850,5560,5550,5560,5550,364
20241022,095400,37911150,5550,5570,5570,5550,133
20241022,095300,37172780,5550,5550,5550,5550,5
20241022,095200,37145030,5550,5550,5550,5550,5
20241022,095100,37117280,5570,5570,5570,5570,1
20241022,095000,37111710,5540,5540,5540,5540,5
20241022,094900,37084010,5560,5550,5560,5550,797
20241022,094800,32653190,5540,5550,5550,5540,15
20241022,094700,32569990,5540,5530,5540,5530,11
20241022,094600,32509100,5540,5540,5540,5540,10
20241022,094500,32453700,5530,5530,5530,5530,5
20241022,094400,32426050,5530,5540,5540,5530,337
20241022,094300,30561320,5550,5550,5550,5550,178
20241022,094200,29573420,5550,5550,5550,5550,5
20241022,094100,29545670,5550,5550,5550,5550,20
20241022,094000,29434670,5570,5570,5570,5550,7
20241022,093900,29395780,5550,5550,5550,5550,0
20241022,093800,29395780,5550,5560,5560,5550,146
20241022,093700,28584070,5560,5570,5570,5560,176
20241022,093600,27604250,5580,5580,5580,5580,219
20241022,093500,26382230,5570,5560,5570,5560,163
20241022,093400,25475590,5560,5560,5560,5560,55
20241022,093300,25169790,5580,5590,5590,5570,328
20241022,093200,23342170,5570,5580,5590,5570,409
20241022,093100,21059980,5590,5590,5590,5590,2
20241022,093000,21048800,5580,5580,5580,5580,21
20241022,092900,20931620,5600,5570,5600,5570,59
20241022,092800,20601820,5590,5590,5590,5590,78
20241022,092700,20165800,5570,5570,5570,5570,5
20241022,092600,20137950,5580,5580,5580,5580,240
20241022,092500,18798750,5580,5580,5580,5580,78
20241022,092400,18363510,5580,5560,5580,5560,59
20241022,092300,18034470,5550,5550,5550,5550,0
20241022,092200,18034470,5550,5560,5560,5550,267
20241022,092100,16550000,5570,5570,5570,5570,0
20241022,092000,16550000,5570,5570,5580,5570,130
20241022,091900,15824910,5560,5560,5560,5560,20
20241022,091800,15713710,5560,5550,5560,5550,63
20241022,091700,15363640,5550,5570,5570,5550,1129
20241022,091600,9092020,5570,5570,5570,5570,6
20241022,091500,9058600,5570,5570,5570,5570,260
20241022,091400,7610400,5570,5570,5570,5570,5
20241022,091300,7582550,5580,5580,5580,5580,6
20241022,091200,7549070,5580,5580,5580,5580,5
20241022,091100,7521170,5570,5570,5570,5570,5
20241022,091000,7493320,5560,5580,5590,5560,112
20241022,090900,6869030,5570,5580,5580,5570,81
20241022,090800,6417120,5610,5590,5610,5580,75
20241022,090700,5998170,5590,5630,5650,5590,908
20241022,090600,904050,5630,5650,5650,5630,43
20241022,090500,661200,5650,5650,5650,5650,60
20241022,090400,322200,5650,5650,5650,5650,5
20241022,090300,293950,5650,5650,5650,5650,0
20241022,090200,293950,5650,5650,5650,5650,0
20241022,090100,293950,5650,5650,5650,5650,0
20241022,090000,293950,5650,5650,5660,5650,52