KissMeData/159580/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,203000,116797540,4235,4235,4235,4235,713
20241023,202900,116797540,4235,4235,4235,4235,0
20241023,202800,116797540,4235,4235,4235,4235,0
20241023,202700,116797540,4235,4235,4235,4235,0
20241023,202600,116797540,4235,4235,4235,4235,0
20241023,202500,116797540,4235,4235,4235,4235,0
20241023,202400,116797540,4235,4235,4235,4235,0
20241023,202300,116797540,4235,4235,4235,4235,0
20241023,202200,116797540,4235,4235,4235,4235,0
20241023,202100,116797540,4235,4235,4235,4235,0
20241023,202000,116797540,4235,4235,4235,4235,0
20241023,201900,116797540,4235,4235,4235,4235,0
20241023,201800,116797540,4235,4235,4235,4235,0
20241023,201700,116797540,4235,4235,4235,4235,0
20241023,201600,116797540,4235,4235,4235,4235,0
20241023,201500,116797540,4235,4235,4235,4235,0
20241023,201400,116797540,4235,4235,4235,4235,0
20241023,201300,116797540,4235,4235,4235,4235,0
20241023,201200,116797540,4235,4235,4235,4235,0
20241023,201100,116797540,4235,4235,4235,4235,0
20241023,201000,116797540,4235,4235,4235,4235,0
20241023,200900,116797540,4235,4235,4235,4235,0
20241023,200800,116797540,4235,4235,4235,4235,0
20241023,200700,116797540,4235,4235,4235,4235,0
20241023,200600,116797540,4235,4235,4235,4235,0
20241023,200500,116797540,4235,4235,4235,4235,0
20241023,200400,116797540,4235,4235,4235,4235,0
20241023,200300,116797540,4235,4235,4235,4235,0
20241023,200200,116797540,4235,4235,4235,4235,0
20241023,200100,116797540,4235,4235,4235,4235,0
20241023,200000,116797540,4235,4235,4235,4235,713
20241023,195900,116797540,4235,4235,4235,4235,0
20241023,195800,116797540,4235,4235,4235,4235,0
20241023,195700,116797540,4235,4235,4235,4235,0
20241023,195600,116797540,4235,4235,4235,4235,0
20241023,195500,116797540,4235,4235,4235,4235,0
20241023,195400,116797540,4235,4235,4235,4235,0
20241023,195300,116797540,4235,4235,4235,4235,0
20241023,195200,116797540,4235,4235,4235,4235,0
20241023,195100,116797540,4235,4235,4235,4235,0
20241023,195000,116797540,4235,4235,4235,4235,0
20241023,194900,116797540,4235,4235,4235,4235,0
20241023,194800,116797540,4235,4235,4235,4235,0
20241023,194700,116797540,4235,4235,4235,4235,0
20241023,194600,116797540,4235,4235,4235,4235,0
20241023,194500,116797540,4235,4235,4235,4235,0
20241023,194400,116797540,4235,4235,4235,4235,0
20241023,194300,116797540,4235,4235,4235,4235,0
20241023,194200,116797540,4235,4235,4235,4235,0
20241023,194100,116797540,4235,4235,4235,4235,0
20241023,194000,116797540,4235,4235,4235,4235,0
20241023,193900,116797540,4235,4235,4235,4235,0
20241023,193800,116797540,4235,4235,4235,4235,0
20241023,193700,116797540,4235,4235,4235,4235,0
20241023,193600,116797540,4235,4235,4235,4235,0
20241023,193500,116797540,4235,4235,4235,4235,0
20241023,193400,116797540,4235,4235,4235,4235,0
20241023,193300,116797540,4235,4235,4235,4235,0
20241023,193200,116797540,4235,4235,4235,4235,0
20241023,193100,116797540,4235,4235,4235,4235,0
20241023,193000,116797540,4235,4235,4235,4235,713
20241023,192900,116797540,4235,4235,4235,4235,0
20241023,192800,116797540,4235,4235,4235,4235,0
20241023,192700,116797540,4235,4235,4235,4235,0
20241023,192600,116797540,4235,4235,4235,4235,0
20241023,192500,116797540,4235,4235,4235,4235,0
20241023,192400,116797540,4235,4235,4235,4235,0
20241023,192300,116797540,4235,4235,4235,4235,0
20241023,192200,116797540,4235,4235,4235,4235,0
20241023,192100,116797540,4235,4235,4235,4235,0
20241023,192000,116797540,4235,4235,4235,4235,0
20241023,191900,116797540,4235,4235,4235,4235,0
20241023,191800,116797540,4235,4235,4235,4235,0
20241023,191700,116797540,4235,4235,4235,4235,0
20241023,191600,116797540,4235,4235,4235,4235,0
20241023,191500,116797540,4235,4235,4235,4235,0
20241023,191400,116797540,4235,4235,4235,4235,0
20241023,191300,116797540,4235,4235,4235,4235,0
20241023,191200,116797540,4235,4235,4235,4235,0
20241023,191100,116797540,4235,4235,4235,4235,0
20241023,191000,116797540,4235,4235,4235,4235,0
20241023,190900,116797540,4235,4235,4235,4235,0
20241023,190800,116797540,4235,4235,4235,4235,0
20241023,190700,116797540,4235,4235,4235,4235,0
20241023,190600,116797540,4235,4235,4235,4235,0
20241023,190500,116797540,4235,4235,4235,4235,0
20241023,190400,116797540,4235,4235,4235,4235,0
20241023,190300,116797540,4235,4235,4235,4235,0
20241023,190200,116797540,4235,4235,4235,4235,0
20241023,190100,116797540,4235,4235,4235,4235,0
20241023,190000,116797540,4235,4235,4235,4235,713
20241023,185900,116797540,4235,4235,4235,4235,0
20241023,185800,116797540,4235,4235,4235,4235,0
20241023,185700,116797540,4235,4235,4235,4235,0
20241023,185600,116797540,4235,4235,4235,4235,0
20241023,185500,116797540,4235,4235,4235,4235,0
20241023,185400,116797540,4235,4235,4235,4235,0
20241023,185300,116797540,4235,4235,4235,4235,0
20241023,185200,116797540,4235,4235,4235,4235,0
20241023,185100,116797540,4235,4235,4235,4235,0
20241023,185000,116797540,4235,4235,4235,4235,0
20241023,184900,116797540,4235,4235,4235,4235,0
20241023,184800,116797540,4235,4235,4235,4235,0
20241023,184700,116797540,4235,4235,4235,4235,0
20241023,184600,116797540,4235,4235,4235,4235,0
20241023,184500,116797540,4235,4235,4235,4235,0
20241023,184400,116797540,4235,4235,4235,4235,0
20241023,184300,116797540,4235,4235,4235,4235,0
20241023,184200,116797540,4235,4235,4235,4235,0
20241023,184100,116797540,4235,4235,4235,4235,0
20241023,184000,116797540,4235,4235,4235,4235,0
20241023,183900,116797540,4235,4235,4235,4235,0
20241023,183800,116797540,4235,4235,4235,4235,0
20241023,183700,116797540,4235,4235,4235,4235,0
20241023,183600,116797540,4235,4235,4235,4235,0
20241023,183500,116797540,4235,4235,4235,4235,0
20241023,183400,116797540,4235,4235,4235,4235,0
20241023,183300,116797540,4235,4235,4235,4235,0
20241023,183200,116797540,4235,4235,4235,4235,0
20241023,183100,116797540,4235,4235,4235,4235,0
20241023,183000,116797540,4235,4235,4235,4235,713
20241023,182900,116797540,4235,4235,4235,4235,0
20241023,182800,116797540,4235,4235,4235,4235,0
20241023,182700,116797540,4235,4235,4235,4235,0
20241023,182600,116797540,4235,4235,4235,4235,0
20241023,182500,116797540,4235,4235,4235,4235,0
20241023,182400,116797540,4235,4235,4235,4235,0
20241023,182300,116797540,4235,4235,4235,4235,0
20241023,182200,116797540,4235,4235,4235,4235,0
20241023,182100,116797540,4235,4235,4235,4235,0
20241023,182000,116797540,4235,4235,4235,4235,0
20241023,181900,116797540,4235,4235,4235,4235,0
20241023,181800,116797540,4235,4235,4235,4235,0
20241023,181700,116797540,4235,4235,4235,4235,0
20241023,181600,116797540,4235,4235,4235,4235,0
20241023,181500,116797540,4235,4235,4235,4235,0
20241023,181400,116797540,4235,4235,4235,4235,0
20241023,181300,116797540,4235,4235,4235,4235,0
20241023,181200,116797540,4235,4235,4235,4235,0
20241023,181100,116797540,4235,4235,4235,4235,0
20241023,181000,116797540,4235,4235,4235,4235,0
20241023,180900,116797540,4235,4235,4235,4235,0
20241023,180800,116797540,4235,4235,4235,4235,0
20241023,180700,116797540,4235,4235,4235,4235,0
20241023,180600,116797540,4235,4235,4235,4235,0
20241023,180500,116797540,4235,4235,4235,4235,0
20241023,180400,116797540,4235,4235,4235,4235,0
20241023,180300,116797540,4235,4235,4235,4235,0
20241023,180200,116797540,4235,4235,4235,4235,0
20241023,180100,116797540,4235,4235,4235,4235,0
20241023,180000,116797540,4235,4235,4235,4235,713
20241023,175900,116797540,4235,4235,4235,4235,0
20241023,175800,116797540,4235,4235,4235,4235,0
20241023,175700,116797540,4235,4235,4235,4235,0
20241023,175600,116797540,4235,4235,4235,4235,0
20241023,175500,116797540,4235,4235,4235,4235,0
20241023,175400,116797540,4235,4235,4235,4235,0
20241023,175300,116797540,4235,4235,4235,4235,0
20241023,175200,116797540,4235,4235,4235,4235,0
20241023,175100,116797540,4235,4235,4235,4235,0
20241023,175000,116797540,4235,4235,4235,4235,0
20241023,174900,116797540,4235,4235,4235,4235,0
20241023,174800,116797540,4235,4235,4235,4235,0
20241023,174700,116797540,4235,4235,4235,4235,0
20241023,174600,116797540,4235,4235,4235,4235,0
20241023,174500,116797540,4235,4235,4235,4235,0
20241023,174400,116797540,4235,4235,4235,4235,0
20241023,174300,116797540,4235,4235,4235,4235,0
20241023,174200,116797540,4235,4235,4235,4235,0
20241023,174100,116797540,4235,4235,4235,4235,0
20241023,174000,116797540,4235,4235,4235,4235,0
20241023,173900,116797540,4235,4235,4235,4235,0
20241023,173800,116797540,4235,4235,4235,4235,0
20241023,173700,116797540,4235,4235,4235,4235,0
20241023,173600,116797540,4235,4235,4235,4235,0
20241023,173500,116797540,4235,4235,4235,4235,0
20241023,173400,116797540,4235,4235,4235,4235,0
20241023,173300,116797540,4235,4235,4235,4235,0
20241023,173200,116797540,4235,4235,4235,4235,0
20241023,173100,116797540,4235,4235,4235,4235,0
20241023,173000,116797540,4235,4235,4235,4235,713
20241023,172900,116797540,4235,4235,4235,4235,0
20241023,172800,116797540,4235,4235,4235,4235,0
20241023,172700,116797540,4235,4235,4235,4235,0
20241023,172600,116797540,4235,4235,4235,4235,0
20241023,172500,116797540,4235,4235,4235,4235,0
20241023,172400,116797540,4235,4235,4235,4235,0
20241023,172300,116797540,4235,4235,4235,4235,0
20241023,172200,116797540,4235,4235,4235,4235,0
20241023,172100,116797540,4235,4235,4235,4235,0
20241023,172000,116797540,4235,4235,4235,4235,0
20241023,171900,116797540,4235,4235,4235,4235,0
20241023,171800,116797540,4235,4235,4235,4235,0
20241023,171700,116797540,4235,4235,4235,4235,0
20241023,171600,116797540,4235,4235,4235,4235,0
20241023,171500,116797540,4235,4235,4235,4235,0
20241023,171400,116797540,4235,4235,4235,4235,0
20241023,171300,116797540,4235,4235,4235,4235,0
20241023,171200,116797540,4235,4235,4235,4235,0
20241023,171100,116797540,4235,4235,4235,4235,0
20241023,171000,116797540,4235,4235,4235,4235,0
20241023,170900,116797540,4235,4235,4235,4235,0
20241023,170800,116797540,4235,4235,4235,4235,0
20241023,170700,116797540,4235,4235,4235,4235,0
20241023,170600,116797540,4235,4235,4235,4235,0
20241023,170500,116797540,4235,4235,4235,4235,0
20241023,170400,116797540,4235,4235,4235,4235,0
20241023,170300,116797540,4235,4235,4235,4235,0
20241023,170200,116797540,4235,4235,4235,4235,0
20241023,170100,116797540,4235,4235,4235,4235,0
20241023,170000,116797540,4235,4235,4235,4235,713
20241023,165900,116797540,4235,4235,4235,4235,0
20241023,165800,116797540,4235,4235,4235,4235,0
20241023,165700,116797540,4235,4235,4235,4235,0
20241023,165600,116797540,4235,4235,4235,4235,0
20241023,165500,116797540,4235,4235,4235,4235,0
20241023,165400,116797540,4235,4235,4235,4235,0
20241023,165300,116797540,4235,4235,4235,4235,0
20241023,165200,116797540,4235,4235,4235,4235,0
20241023,165100,116797540,4235,4235,4235,4235,0
20241023,165000,116797540,4235,4235,4235,4235,0
20241023,164900,116797540,4235,4235,4235,4235,0
20241023,164800,116797540,4235,4235,4235,4235,0
20241023,164700,116797540,4235,4235,4235,4235,0
20241023,164600,116797540,4235,4235,4235,4235,0
20241023,164500,116797540,4235,4235,4235,4235,0
20241023,164400,116797540,4235,4235,4235,4235,0
20241023,164300,116797540,4235,4235,4235,4235,0
20241023,164200,116797540,4235,4235,4235,4235,0
20241023,164100,116797540,4235,4235,4235,4235,0
20241023,164000,116797540,4235,4235,4235,4235,0
20241023,163900,116797540,4235,4235,4235,4235,0
20241023,163800,116797540,4235,4235,4235,4235,0
20241023,163700,116797540,4235,4235,4235,4235,0
20241023,163600,116797540,4235,4235,4235,4235,0
20241023,163500,116797540,4235,4235,4235,4235,0
20241023,163400,116797540,4235,4235,4235,4235,0
20241023,163300,116797540,4235,4235,4235,4235,0
20241023,163200,116797540,4235,4235,4235,4235,0
20241023,163100,116797540,4235,4235,4235,4235,0
20241023,163000,116797540,4235,4235,4235,4235,713
20241023,162900,116797540,4235,4235,4235,4235,0
20241023,162800,116797540,4235,4235,4235,4235,0
20241023,162700,116797540,4235,4235,4235,4235,0
20241023,162600,116797540,4235,4235,4235,4235,0
20241023,162500,116797540,4235,4235,4235,4235,0
20241023,162400,116797540,4235,4235,4235,4235,0
20241023,162300,116797540,4235,4235,4235,4235,0
20241023,162200,116797540,4235,4235,4235,4235,0
20241023,162100,116797540,4235,4235,4235,4235,0
20241023,162000,116797540,4235,4235,4235,4235,0
20241023,161900,116797540,4235,4235,4235,4235,0
20241023,161800,116797540,4235,4235,4235,4235,0
20241023,161700,116797540,4235,4235,4235,4235,0
20241023,161600,116797540,4235,4235,4235,4235,0
20241023,161500,116797540,4235,4235,4235,4235,0
20241023,161400,116797540,4235,4235,4235,4235,0
20241023,161300,116797540,4235,4235,4235,4235,0
20241023,161200,116797540,4235,4235,4235,4235,0
20241023,161100,116797540,4235,4235,4235,4235,0
20241023,161000,116797540,4235,4235,4235,4235,0
20241023,160900,116797540,4235,4235,4235,4235,0
20241023,160800,116797540,4235,4235,4235,4235,0
20241023,160700,116797540,4235,4235,4235,4235,0
20241023,160600,116797540,4235,4235,4235,4235,0
20241023,160500,116797540,4235,4235,4235,4235,0
20241023,160400,116797540,4235,4235,4235,4235,0
20241023,160300,116797540,4235,4235,4235,4235,0
20241023,160200,116797540,4235,4235,4235,4235,0
20241023,160100,116797540,4235,4235,4235,4235,0
20241023,160000,116797540,4235,4235,4235,4235,713
20241023,155900,116797540,4235,4235,4235,4235,0
20241023,155800,116797540,4235,4235,4235,4235,0
20241023,155700,116797540,4235,4235,4235,4235,0
20241023,155600,116797540,4235,4235,4235,4235,0
20241023,155500,116797540,4235,4235,4235,4235,0
20241023,155400,116797540,4235,4235,4235,4235,0
20241023,155300,116797540,4235,4235,4235,4235,0
20241023,155200,116797540,4235,4235,4235,4235,0
20241023,155100,116797540,4235,4235,4235,4235,0
20241023,155000,116797540,4235,4235,4235,4235,0
20241023,154900,116797540,4235,4235,4235,4235,0
20241023,154800,116797540,4235,4235,4235,4235,0
20241023,154700,116797540,4235,4235,4235,4235,0
20241023,154600,116797540,4235,4235,4235,4235,0
20241023,154500,116797540,4235,4235,4235,4235,0
20241023,154400,116797540,4235,4235,4235,4235,0
20241023,154300,116797540,4235,4235,4235,4235,0
20241023,154200,116797540,4235,4235,4235,4235,0
20241023,154100,116797540,4235,4235,4235,4235,0
20241023,154000,116797540,4235,4235,4235,4235,0
20241023,153900,116797540,4235,4235,4235,4235,0
20241023,153800,116797540,4235,4235,4235,4235,0
20241023,153700,116797540,4235,4235,4235,4235,0
20241023,153600,116797540,4235,4235,4235,4235,0
20241023,153500,116797540,4235,4235,4235,4235,0
20241023,153400,116797540,4235,4235,4235,4235,0
20241023,153300,116797540,4235,4235,4235,4235,0
20241023,153200,116797540,4235,4235,4235,4235,0
20241023,153100,116797540,4235,4235,4235,4235,0
20241023,153000,116797540,4235,4235,4235,4235,1426
20241023,152900,113777985,4250,4250,4250,4250,0
20241023,152800,113777985,4250,4250,4250,4250,0
20241023,152700,113777985,4250,4250,4250,4250,0
20241023,152600,113777985,4250,4250,4250,4250,0
20241023,152500,113777985,4250,4250,4250,4250,0
20241023,152400,113777985,4250,4250,4250,4250,0
20241023,152300,113777985,4250,4250,4250,4250,0
20241023,152200,113777985,4250,4250,4250,4250,0
20241023,152100,113777985,4250,4250,4250,4250,0
20241023,152000,113777985,4250,4250,4250,4250,0
20241023,151900,113777985,4250,4250,4250,4250,0
20241023,151800,113777985,4250,4250,4250,4250,0
20241023,151700,113777985,4250,4250,4250,4250,127
20241023,151600,113238235,4250,4250,4250,4250,166
20241023,151500,112532735,4250,4250,4250,4250,0
20241023,151400,112532735,4250,4250,4250,4250,0
20241023,151300,112532735,4250,4250,4250,4250,200
20241023,151200,111682735,4255,4255,4255,4255,101
20241023,151100,111252980,4255,4255,4255,4255,0
20241023,151000,111252980,4255,4255,4255,4255,32
20241023,150900,111116820,4255,4255,4255,4255,55
20241023,150800,110882795,4250,4250,4250,4250,0
20241023,150700,110882795,4250,4250,4250,4250,0
20241023,150600,110882795,4250,4250,4250,4250,1
20241023,150500,110878545,4250,4250,4250,4250,146
20241023,150400,110258045,4255,4265,4265,4255,15
20241023,150300,110194150,4265,4265,4265,4265,0
20241023,150200,110194150,4265,4265,4265,4265,0
20241023,150100,110194150,4265,4265,4265,4265,0
20241023,150000,110194150,4265,4265,4265,4265,0
20241023,145900,110194150,4265,4265,4265,4265,0
20241023,145800,110194150,4265,4265,4265,4265,0
20241023,145700,110194150,4265,4265,4265,4265,0
20241023,145600,110194150,4265,4265,4265,4265,0
20241023,145500,110194150,4265,4265,4265,4265,0
20241023,145400,110194150,4265,4265,4265,4265,0
20241023,145300,110194150,4265,4265,4265,4265,0
20241023,145200,110194150,4265,4265,4265,4265,0
20241023,145100,110194150,4265,4265,4265,4265,0
20241023,145000,110194150,4265,4265,4265,4265,0
20241023,144900,110194150,4265,4265,4265,4265,0
20241023,144800,110194150,4265,4265,4265,4265,0
20241023,144700,110194150,4265,4265,4265,4265,0
20241023,144600,110194150,4265,4265,4265,4265,0
20241023,144500,110194150,4265,4265,4265,4265,0
20241023,144400,110194150,4265,4260,4265,4260,75
20241023,144300,109874295,4260,4260,4260,4260,50
20241023,144200,109661295,4245,4245,4245,4245,0
20241023,144100,109661295,4245,4245,4245,4245,0
20241023,144000,109661295,4245,4245,4245,4245,0
20241023,143900,109661295,4245,4245,4245,4245,100
20241023,143800,109236795,4260,4260,4260,4260,0
20241023,143700,109236795,4260,4260,4260,4260,0
20241023,143600,109236795,4260,4260,4260,4260,0
20241023,143500,109236795,4260,4260,4260,4260,100
20241023,143400,108810795,4255,4255,4255,4255,0
20241023,143300,108810795,4255,4255,4255,4255,190
20241023,143200,108002345,4250,4250,4250,4250,0
20241023,143100,108002345,4250,4250,4250,4250,0
20241023,143000,108002345,4250,4250,4250,4250,0
20241023,142900,108002345,4250,4250,4250,4250,0
20241023,142800,108002345,4250,4250,4250,4250,0
20241023,142700,108002345,4250,4250,4250,4250,0
20241023,142600,108002345,4250,4250,4250,4250,0
20241023,142500,108002345,4250,4250,4250,4250,221
20241023,142400,107063095,4250,4250,4250,4250,1
20241023,142300,107058845,4265,4265,4265,4265,0
20241023,142200,107058845,4265,4265,4265,4265,0
20241023,142100,107058845,4265,4265,4265,4265,0
20241023,142000,107058845,4265,4260,4265,4260,258
20241023,141900,105958495,4265,4265,4265,4265,0
20241023,141800,105958495,4265,4265,4265,4265,0
20241023,141700,105958495,4265,4265,4265,4265,0
20241023,141600,105958495,4265,4260,4265,4260,500
20241023,141500,103826560,4245,4245,4245,4245,0
20241023,141400,103826560,4245,4245,4245,4245,0
20241023,141300,103826560,4245,4245,4245,4245,0
20241023,141200,103826560,4245,4245,4245,4245,22
20241023,141100,103733170,4245,4245,4245,4245,70
20241023,141000,103436020,4240,4240,4240,4240,0
20241023,140900,103436020,4240,4240,4240,4240,0
20241023,140800,103436020,4240,4240,4240,4240,0
20241023,140700,103436020,4240,4240,4240,4240,0
20241023,140600,103436020,4240,4240,4240,4240,0
20241023,140500,103436020,4240,4240,4240,4240,0
20241023,140400,103436020,4240,4240,4240,4240,10
20241023,140300,103393620,4240,4240,4240,4240,0
20241023,140200,103393620,4240,4245,4245,4240,350
20241023,140100,101909115,4240,4240,4240,4240,0
20241023,140000,101909115,4240,4240,4240,4240,0
20241023,135900,101909115,4240,4240,4240,4240,0
20241023,135800,101909115,4240,4240,4240,4240,0
20241023,135700,101909115,4240,4240,4240,4240,0
20241023,135600,101909115,4240,4240,4240,4240,0
20241023,135500,101909115,4240,4240,4240,4240,12
20241023,135400,101858235,4260,4255,4260,4255,10
20241023,135300,101815645,4255,4255,4255,4255,5
20241023,135200,101794370,4240,4240,4240,4240,0
20241023,135100,101794370,4240,4240,4240,4240,0
20241023,135000,101794370,4240,4240,4240,4240,0
20241023,134900,101794370,4240,4240,4240,4240,62
20241023,134800,101531490,4245,4245,4245,4245,0
20241023,134700,101531490,4245,4245,4245,4245,0
20241023,134600,101531490,4245,4245,4245,4245,0
20241023,134500,101531490,4245,4245,4245,4245,0
20241023,134400,101531490,4245,4245,4245,4245,0
20241023,134300,101531490,4245,4245,4245,4245,0
20241023,134200,101531490,4245,4245,4245,4245,0
20241023,134100,101531490,4245,4245,4245,4245,0
20241023,134000,101531490,4245,4245,4245,4245,0
20241023,133900,101531490,4245,4245,4245,4245,0
20241023,133800,101531490,4245,4240,4245,4240,230
20241023,133700,100556140,4240,4240,4240,4240,0
20241023,133600,100556140,4240,4240,4240,4240,0
20241023,133500,100556140,4240,4240,4240,4240,80
20241023,133400,100216940,4245,4245,4245,4245,0
20241023,133300,100216940,4245,4245,4245,4245,400
20241023,133200,98518940,4235,4235,4235,4235,0
20241023,133100,98518940,4235,4235,4235,4235,50
20241023,133000,98307190,4260,4260,4260,4260,0
20241023,132900,98307190,4260,4260,4260,4260,0
20241023,132800,98307190,4260,4245,4260,4245,3
20241023,132700,98294435,4240,4240,4240,4240,0
20241023,132600,98294435,4240,4240,4240,4240,0
20241023,132500,98294435,4240,4240,4240,4240,0
20241023,132400,98294435,4240,4240,4240,4240,0
20241023,132300,98294435,4240,4240,4240,4240,20
20241023,132200,98209635,4235,4235,4235,4235,0
20241023,132100,98209635,4235,4235,4235,4235,0
20241023,132000,98209635,4235,4235,4235,4235,0
20241023,131900,98209635,4235,4235,4235,4235,198
20241023,131800,97371105,4235,4235,4235,4235,35
20241023,131700,97222880,4235,4235,4235,4235,0
20241023,131600,97222880,4235,4235,4235,4235,0
20241023,131500,97222880,4235,4235,4235,4235,0
20241023,131400,97222880,4235,4235,4235,4235,78
20241023,131300,96892550,4230,4230,4230,4230,0
20241023,131200,96892550,4230,4230,4230,4230,0
20241023,131100,96892550,4230,4230,4230,4230,0
20241023,131000,96892550,4230,4215,4230,4215,3144
20241023,130900,83612875,4215,4215,4215,4215,0
20241023,130800,83612875,4215,4215,4215,4215,0
20241023,130700,83612875,4215,4215,4215,4215,0
20241023,130600,83612875,4215,4215,4215,4215,0
20241023,130500,83612875,4215,4215,4215,4215,0
20241023,130400,83612875,4215,4215,4215,4215,0
20241023,130300,83612875,4215,4215,4215,4215,0
20241023,130200,83612875,4215,4215,4215,4215,0
20241023,130100,83612875,4215,4215,4215,4215,0
20241023,130000,83612875,4215,4215,4215,4215,0
20241023,125900,83612875,4215,4215,4215,4215,0
20241023,125800,83612875,4215,4215,4215,4215,0
20241023,125700,83612875,4215,4215,4215,4215,0
20241023,125600,83612875,4215,4215,4215,4215,0
20241023,125500,83612875,4215,4215,4215,4215,0
20241023,125400,83612875,4215,4215,4215,4215,0
20241023,125300,83612875,4215,4215,4215,4215,0
20241023,125200,83612875,4215,4215,4215,4215,0
20241023,125100,83612875,4215,4215,4215,4215,0
20241023,125000,83612875,4215,4215,4215,4215,0
20241023,124900,83612875,4215,4215,4215,4215,0
20241023,124800,83612875,4215,4215,4215,4215,0
20241023,124700,83612875,4215,4215,4215,4215,0
20241023,124600,83612875,4215,4215,4215,4215,0
20241023,124500,83612875,4215,4215,4215,4215,0
20241023,124400,83612875,4215,4215,4215,4215,0
20241023,124300,83612875,4215,4215,4215,4215,1
20241023,124200,83608660,4200,4200,4200,4200,0
20241023,124100,83608660,4200,4215,4215,4200,400
20241023,124000,81925875,4220,4215,4220,4215,111
20241023,123900,81457935,4220,4220,4220,4220,0
20241023,123800,81457935,4220,4220,4220,4220,5
20241023,123700,81436835,4220,4220,4220,4220,0
20241023,123600,81436835,4220,4220,4220,4220,0
20241023,123500,81436835,4220,4220,4220,4220,0
20241023,123400,81436835,4220,4220,4220,4220,0
20241023,123300,81436835,4220,4220,4220,4220,0
20241023,123200,81436835,4220,4220,4220,4220,0
20241023,123100,81436835,4220,4220,4220,4220,0
20241023,123000,81436835,4220,4220,4220,4220,0
20241023,122900,81436835,4220,4220,4220,4220,0
20241023,122800,81436835,4220,4220,4220,4220,0
20241023,122700,81436835,4220,4220,4220,4220,119
20241023,122600,80934655,4225,4225,4225,4225,300
20241023,122500,79667155,4225,4225,4225,4225,1
20241023,122400,79662930,4220,4220,4220,4220,0
20241023,122300,79662930,4220,4220,4220,4220,300
20241023,122200,78396930,4220,4220,4220,4220,0
20241023,122100,78396930,4220,4220,4220,4220,0
20241023,122000,78396930,4220,4225,4225,4220,3
20241023,121900,78384265,4220,4220,4220,4220,31
20241023,121800,78253445,4220,4220,4220,4220,0
20241023,121700,78253445,4220,4220,4220,4220,2
20241023,121600,78245005,4210,4210,4210,4210,0
20241023,121500,78245005,4210,4210,4210,4210,0
20241023,121400,78245005,4210,4210,4210,4210,0
20241023,121300,78245005,4210,4210,4210,4210,0
20241023,121200,78245005,4210,4215,4215,4210,753
20241023,121100,75072140,4215,4215,4215,4215,0
20241023,121000,75072140,4215,4215,4215,4215,0
20241023,120900,75072140,4215,4215,4215,4215,460
20241023,120800,73133240,4215,4215,4215,4215,0
20241023,120700,73133240,4215,4215,4215,4215,0
20241023,120600,73133240,4215,4215,4215,4215,33
20241023,120500,72994145,4215,4215,4215,4215,0
20241023,120400,72994145,4215,4215,4215,4215,538
20241023,120300,70726475,4220,4220,4220,4220,0
20241023,120200,70726475,4220,4220,4220,4220,15
20241023,120100,70663175,4220,4220,4220,4220,35
20241023,120000,70515475,4220,4220,4220,4220,0
20241023,115900,70515475,4220,4220,4220,4220,0
20241023,115800,70515475,4220,4220,4220,4220,0
20241023,115700,70515475,4220,4220,4220,4220,0
20241023,115600,70515475,4220,4220,4220,4220,0
20241023,115500,70515475,4220,4220,4220,4220,0
20241023,115400,70515475,4220,4220,4220,4220,0
20241023,115300,70515475,4220,4220,4220,4220,1
20241023,115200,70511255,4215,4215,4215,4215,0
20241023,115100,70511255,4215,4215,4215,4215,0
20241023,115000,70511255,4215,4220,4220,4215,34
20241023,114900,70367790,4220,4220,4220,4220,0
20241023,114800,70367790,4220,4220,4220,4220,0
20241023,114700,70367790,4220,4220,4220,4220,0
20241023,114600,70367790,4220,4220,4220,4220,1
20241023,114500,70363570,4220,4220,4220,4220,1
20241023,114400,70359350,4210,4210,4210,4210,0
20241023,114300,70359350,4210,4210,4210,4210,0
20241023,114200,70359350,4210,4210,4210,4210,0
20241023,114100,70359350,4210,4210,4210,4210,0
20241023,114000,70359350,4210,4210,4210,4210,0
20241023,113900,70359350,4210,4210,4210,4210,0
20241023,113800,70359350,4210,4210,4210,4210,12
20241023,113700,70308830,4225,4230,4230,4225,2
20241023,113600,70300375,4230,4230,4230,4230,0
20241023,113500,70300375,4230,4220,4230,4220,51
20241023,113400,70085145,4215,4215,4215,4215,0
20241023,113300,70085145,4215,4215,4215,4215,75
20241023,113200,69769020,4220,4220,4220,4220,0
20241023,113100,69769020,4220,4220,4220,4220,0
20241023,113000,69769020,4220,4220,4220,4220,0
20241023,112900,69769020,4220,4220,4220,4220,1
20241023,112800,69764800,4210,4210,4210,4210,0
20241023,112700,69764800,4210,4210,4210,4210,0
20241023,112600,69764800,4210,4210,4210,4210,99
20241023,112500,69348010,4190,4190,4190,4190,0
20241023,112400,69348010,4190,4190,4190,4190,0
20241023,112300,69348010,4190,4190,4190,4190,0
20241023,112200,69348010,4190,4200,4200,4190,125
20241023,112100,68823855,4200,4200,4200,4200,0
20241023,112000,68823855,4200,4200,4200,4200,2560
20241023,111900,58071855,4195,4195,4195,4195,0
20241023,111800,58071855,4195,4195,4195,4195,0
20241023,111700,58071855,4195,4195,4195,4195,0
20241023,111600,58071855,4195,4195,4195,4195,139
20241023,111500,57488750,4190,4190,4190,4190,0
20241023,111400,57488750,4190,4190,4190,4190,0
20241023,111300,57488750,4190,4190,4190,4190,0
20241023,111200,57488750,4190,4190,4190,4190,0
20241023,111100,57488750,4190,4190,4190,4190,393
20241023,111000,55842080,4180,4180,4180,4180,0
20241023,110900,55842080,4180,4180,4180,4180,0
20241023,110800,55842080,4180,4180,4180,4180,0
20241023,110700,55842080,4180,4180,4180,4180,0
20241023,110600,55842080,4180,4180,4180,4180,0
20241023,110500,55842080,4180,4180,4180,4180,0
20241023,110400,55842080,4180,4180,4180,4180,0
20241023,110300,55842080,4180,4180,4180,4180,0
20241023,110200,55842080,4180,4180,4180,4180,998
20241023,110100,51670440,4170,4170,4170,4170,1
20241023,110000,51666270,4170,4170,4170,4170,0
20241023,105900,51666270,4170,4190,4190,4170,201
20241023,105800,50826880,4190,4190,4190,4190,25
20241023,105700,50722130,4185,4195,4195,4180,176
20241023,105600,49984360,4175,4185,4185,4175,418
20241023,105500,48239095,4200,4200,4200,4200,3
20241023,105400,48226495,4200,4200,4200,4200,0
20241023,105300,48226495,4200,4200,4200,4200,0
20241023,105200,48226495,4200,4185,4200,4185,667
20241023,105100,45432605,4185,4185,4185,4185,1
20241023,105000,45428420,4185,4185,4185,4185,0
20241023,104900,45428420,4185,4185,4185,4185,1
20241023,104800,45424235,4185,4185,4185,4185,1
20241023,104700,45420050,4180,4180,4180,4180,456
20241023,104600,43513970,4180,4180,4180,4180,0
20241023,104500,43513970,4180,4180,4180,4180,0
20241023,104400,43513970,4180,4180,4180,4180,2
20241023,104300,43505610,4180,4180,4180,4180,0
20241023,104200,43505610,4180,4180,4180,4180,1
20241023,104100,43501430,4175,4175,4175,4175,0
20241023,104000,43501430,4175,4175,4175,4175,197
20241023,103900,42678955,4170,4170,4170,4170,0
20241023,103800,42678955,4170,4170,4170,4170,0
20241023,103700,42678955,4170,4170,4170,4170,85
20241023,103600,42324505,4170,4170,4170,4170,1
20241023,103500,42320335,4160,4160,4160,4160,0
20241023,103400,42320335,4160,4160,4160,4160,0
20241023,103300,42320335,4160,4160,4160,4160,20
20241023,103200,42237135,4175,4175,4175,4175,0
20241023,103100,42237135,4175,4175,4175,4175,0
20241023,103000,42237135,4175,4175,4175,4175,0
20241023,102900,42237135,4175,4160,4175,4160,4
20241023,102800,42220480,4175,4175,4175,4175,0
20241023,102700,42220480,4175,4175,4175,4175,0
20241023,102600,42220480,4175,4165,4175,4160,672
20241023,102500,39422105,4165,4165,4165,4165,0
20241023,102400,39422105,4165,4165,4165,4165,240
20241023,102300,38422505,4160,4160,4160,4160,100
20241023,102200,38006505,4160,4160,4160,4160,0
20241023,102100,38006505,4160,4160,4160,4160,0
20241023,102000,38006505,4160,4160,4160,4160,0
20241023,101900,38006505,4160,4160,4160,4160,0
20241023,101800,38006505,4160,4165,4165,4160,713
20241023,101700,35040325,4185,4170,4185,4165,195
20241023,101600,34227710,4200,4200,4200,4200,0
20241023,101500,34227710,4200,4200,4200,4200,0
20241023,101400,34227710,4200,4185,4200,4155,2221
20241023,101300,24955315,4200,4200,4200,4200,0
20241023,101200,24955315,4200,4195,4200,4195,2
20241023,101100,24946920,4185,4185,4185,4185,0
20241023,101000,24946920,4185,4190,4190,4185,8
20241023,100900,24913410,4200,4200,4200,4200,0
20241023,100800,24913410,4200,4200,4200,4200,1
20241023,100700,24909210,4190,4190,4190,4190,287
20241023,100600,23706680,4190,4190,4190,4190,0
20241023,100500,23706680,4190,4190,4190,4190,0
20241023,100400,23706680,4190,4190,4190,4190,1
20241023,100300,23702490,4190,4190,4190,4190,72
20241023,100200,23400810,4195,4195,4195,4195,0
20241023,100100,23400810,4195,4195,4195,4195,2
20241023,100000,23392420,4200,4200,4200,4200,5
20241023,095900,23371420,4195,4200,4200,4195,120
20241023,095800,22867520,4200,4200,4200,4200,0
20241023,095700,22867520,4200,4200,4200,4200,0
20241023,095600,22867520,4200,4200,4200,4200,0
20241023,095500,22867520,4200,4200,4200,4200,0
20241023,095400,22867520,4200,4195,4200,4195,2
20241023,095300,22859125,4200,4200,4200,4200,12
20241023,095200,22808725,4215,4215,4215,4215,0
20241023,095100,22808725,4215,4215,4215,4215,0
20241023,095000,22808725,4215,4215,4215,4215,0
20241023,094900,22808725,4215,4215,4215,4215,1
20241023,094800,22804510,4215,4215,4215,4215,0
20241023,094700,22804510,4215,4215,4215,4215,1
20241023,094600,22800295,4200,4200,4200,4200,0
20241023,094500,22800295,4200,4200,4200,4200,0
20241023,094400,22800295,4200,4200,4200,4200,33
20241023,094300,22661695,4200,4200,4200,4200,0
20241023,094200,22661695,4200,4200,4200,4200,346
20241023,094100,21208495,4205,4210,4210,4205,20
20241023,094000,21124355,4220,4220,4220,4220,0
20241023,093900,21124355,4220,4220,4220,4220,0
20241023,093800,21124355,4220,4220,4220,4220,0
20241023,093700,21124355,4220,4220,4220,4220,0
20241023,093600,21124355,4220,4220,4220,4220,0
20241023,093500,21124355,4220,4220,4220,4220,0
20241023,093400,21124355,4220,4200,4220,4200,118
20241023,093300,20627790,4225,4225,4225,4225,0
20241023,093200,20627790,4225,4225,4225,4225,0
20241023,093100,20627790,4225,4225,4225,4225,0
20241023,093000,20627790,4225,4225,4225,4225,0
20241023,092900,20627790,4225,4225,4225,4225,0
20241023,092800,20627790,4225,4225,4225,4225,0
20241023,092700,20627790,4225,4225,4225,4225,0
20241023,092600,20627790,4225,4225,4225,4225,0
20241023,092500,20627790,4225,4175,4225,4175,41
20241023,092400,20456565,4175,4185,4235,4175,1239
20241023,092300,15276475,4200,4200,4200,4200,0
20241023,092200,15276475,4200,4200,4200,4200,10
20241023,092100,15234475,4200,4200,4200,4200,1
20241023,092000,15230275,4200,4195,4200,4195,426
20241023,091900,13443200,4185,4185,4185,4185,51
20241023,091800,13229765,4200,4200,4200,4200,0
20241023,091700,13229765,4200,4200,4200,4200,0
20241023,091600,13229765,4200,4200,4200,4200,251
20241023,091500,12175565,4210,4210,4210,4210,9
20241023,091400,12137675,4205,4200,4205,4200,16
20241023,091300,12070400,4205,4205,4205,4205,117
20241023,091200,11578415,4220,4220,4220,4220,0
20241023,091100,11578415,4220,4220,4220,4220,62
20241023,091000,11316775,4225,4225,4225,4225,0
20241023,090900,11316775,4225,4225,4225,4225,0
20241023,090800,11316775,4225,4230,4230,4225,4
20241023,090700,11299865,4235,4235,4235,4235,1
20241023,090600,11295630,4235,4235,4235,4235,0
20241023,090500,11295630,4235,4230,4235,4230,135
20241023,090400,10724575,4230,4230,4230,4230,16
20241023,090300,10656895,4230,4230,4230,4230,0
20241023,090200,10656895,4230,4185,4230,4180,1963
20241023,090100,2450825,4180,4180,4180,4180,10
20241023,090000,2409025,4180,4175,4180,4175,577