KissMeData/222110/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,204800,52385675,4760,4760,4760,4760,994
20241023,204700,52385675,4760,4760,4760,4760,0
20241023,204600,52385675,4760,4760,4760,4760,0
20241023,204500,52385675,4760,4760,4760,4760,0
20241023,204400,52385675,4760,4760,4760,4760,0
20241023,204300,52385675,4760,4760,4760,4760,0
20241023,204200,52385675,4760,4760,4760,4760,0
20241023,204100,52385675,4760,4760,4760,4760,0
20241023,204000,52385675,4760,4760,4760,4760,0
20241023,203900,52385675,4760,4760,4760,4760,0
20241023,203800,52385675,4760,4760,4760,4760,0
20241023,203700,52385675,4760,4760,4760,4760,0
20241023,203600,52385675,4760,4760,4760,4760,0
20241023,203500,52385675,4760,4760,4760,4760,0
20241023,203400,52385675,4760,4760,4760,4760,0
20241023,203300,52385675,4760,4760,4760,4760,0
20241023,203200,52385675,4760,4760,4760,4760,0
20241023,203100,52385675,4760,4760,4760,4760,0
20241023,203000,52385675,4760,4760,4760,4760,0
20241023,202900,52385675,4760,4760,4760,4760,0
20241023,202800,52385675,4760,4760,4760,4760,0
20241023,202700,52385675,4760,4760,4760,4760,0
20241023,202600,52385675,4760,4760,4760,4760,0
20241023,202500,52385675,4760,4760,4760,4760,0
20241023,202400,52385675,4760,4760,4760,4760,0
20241023,202300,52385675,4760,4760,4760,4760,0
20241023,202200,52385675,4760,4760,4760,4760,0
20241023,202100,52385675,4760,4760,4760,4760,0
20241023,202000,52385675,4760,4760,4760,4760,0
20241023,201900,52385675,4760,4760,4760,4760,0
20241023,201800,52385675,4760,4760,4760,4760,994
20241023,201700,52385675,4760,4760,4760,4760,0
20241023,201600,52385675,4760,4760,4760,4760,0
20241023,201500,52385675,4760,4760,4760,4760,0
20241023,201400,52385675,4760,4760,4760,4760,0
20241023,201300,52385675,4760,4760,4760,4760,0
20241023,201200,52385675,4760,4760,4760,4760,0
20241023,201100,52385675,4760,4760,4760,4760,0
20241023,201000,52385675,4760,4760,4760,4760,0
20241023,200900,52385675,4760,4760,4760,4760,0
20241023,200800,52385675,4760,4760,4760,4760,0
20241023,200700,52385675,4760,4760,4760,4760,0
20241023,200600,52385675,4760,4760,4760,4760,0
20241023,200500,52385675,4760,4760,4760,4760,0
20241023,200400,52385675,4760,4760,4760,4760,0
20241023,200300,52385675,4760,4760,4760,4760,0
20241023,200200,52385675,4760,4760,4760,4760,0
20241023,200100,52385675,4760,4760,4760,4760,0
20241023,200000,52385675,4760,4760,4760,4760,0
20241023,195900,52385675,4760,4760,4760,4760,0
20241023,195800,52385675,4760,4760,4760,4760,0
20241023,195700,52385675,4760,4760,4760,4760,0
20241023,195600,52385675,4760,4760,4760,4760,0
20241023,195500,52385675,4760,4760,4760,4760,0
20241023,195400,52385675,4760,4760,4760,4760,0
20241023,195300,52385675,4760,4760,4760,4760,0
20241023,195200,52385675,4760,4760,4760,4760,0
20241023,195100,52385675,4760,4760,4760,4760,0
20241023,195000,52385675,4760,4760,4760,4760,0
20241023,194900,52385675,4760,4760,4760,4760,0
20241023,194800,52385675,4760,4760,4760,4760,994
20241023,194700,52385675,4760,4760,4760,4760,0
20241023,194600,52385675,4760,4760,4760,4760,0
20241023,194500,52385675,4760,4760,4760,4760,0
20241023,194400,52385675,4760,4760,4760,4760,0
20241023,194300,52385675,4760,4760,4760,4760,0
20241023,194200,52385675,4760,4760,4760,4760,0
20241023,194100,52385675,4760,4760,4760,4760,0
20241023,194000,52385675,4760,4760,4760,4760,0
20241023,193900,52385675,4760,4760,4760,4760,0
20241023,193800,52385675,4760,4760,4760,4760,0
20241023,193700,52385675,4760,4760,4760,4760,0
20241023,193600,52385675,4760,4760,4760,4760,0
20241023,193500,52385675,4760,4760,4760,4760,0
20241023,193400,52385675,4760,4760,4760,4760,0
20241023,193300,52385675,4760,4760,4760,4760,0
20241023,193200,52385675,4760,4760,4760,4760,0
20241023,193100,52385675,4760,4760,4760,4760,0
20241023,193000,52385675,4760,4760,4760,4760,0
20241023,192900,52385675,4760,4760,4760,4760,0
20241023,192800,52385675,4760,4760,4760,4760,0
20241023,192700,52385675,4760,4760,4760,4760,0
20241023,192600,52385675,4760,4760,4760,4760,0
20241023,192500,52385675,4760,4760,4760,4760,0
20241023,192400,52385675,4760,4760,4760,4760,0
20241023,192300,52385675,4760,4760,4760,4760,0
20241023,192200,52385675,4760,4760,4760,4760,0
20241023,192100,52385675,4760,4760,4760,4760,0
20241023,192000,52385675,4760,4760,4760,4760,0
20241023,191900,52385675,4760,4760,4760,4760,0
20241023,191800,52385675,4760,4760,4760,4760,994
20241023,191700,52385675,4760,4760,4760,4760,0
20241023,191600,52385675,4760,4760,4760,4760,0
20241023,191500,52385675,4760,4760,4760,4760,0
20241023,191400,52385675,4760,4760,4760,4760,0
20241023,191300,52385675,4760,4760,4760,4760,0
20241023,191200,52385675,4760,4760,4760,4760,0
20241023,191100,52385675,4760,4760,4760,4760,0
20241023,191000,52385675,4760,4760,4760,4760,0
20241023,190900,52385675,4760,4760,4760,4760,0
20241023,190800,52385675,4760,4760,4760,4760,0
20241023,190700,52385675,4760,4760,4760,4760,0
20241023,190600,52385675,4760,4760,4760,4760,0
20241023,190500,52385675,4760,4760,4760,4760,0
20241023,190400,52385675,4760,4760,4760,4760,0
20241023,190300,52385675,4760,4760,4760,4760,0
20241023,190200,52385675,4760,4760,4760,4760,0
20241023,190100,52385675,4760,4760,4760,4760,0
20241023,190000,52385675,4760,4760,4760,4760,0
20241023,185900,52385675,4760,4760,4760,4760,0
20241023,185800,52385675,4760,4760,4760,4760,0
20241023,185700,52385675,4760,4760,4760,4760,0
20241023,185600,52385675,4760,4760,4760,4760,0
20241023,185500,52385675,4760,4760,4760,4760,0
20241023,185400,52385675,4760,4760,4760,4760,0
20241023,185300,52385675,4760,4760,4760,4760,0
20241023,185200,52385675,4760,4760,4760,4760,0
20241023,185100,52385675,4760,4760,4760,4760,0
20241023,185000,52385675,4760,4760,4760,4760,0
20241023,184900,52385675,4760,4760,4760,4760,0
20241023,184800,52385675,4760,4760,4760,4760,994
20241023,184700,52385675,4760,4760,4760,4760,0
20241023,184600,52385675,4760,4760,4760,4760,0
20241023,184500,52385675,4760,4760,4760,4760,0
20241023,184400,52385675,4760,4760,4760,4760,0
20241023,184300,52385675,4760,4760,4760,4760,0
20241023,184200,52385675,4760,4760,4760,4760,0
20241023,184100,52385675,4760,4760,4760,4760,0
20241023,184000,52385675,4760,4760,4760,4760,0
20241023,183900,52385675,4760,4760,4760,4760,0
20241023,183800,52385675,4760,4760,4760,4760,0
20241023,183700,52385675,4760,4760,4760,4760,0
20241023,183600,52385675,4760,4760,4760,4760,0
20241023,183500,52385675,4760,4760,4760,4760,0
20241023,183400,52385675,4760,4760,4760,4760,0
20241023,183300,52385675,4760,4760,4760,4760,0
20241023,183200,52385675,4760,4760,4760,4760,0
20241023,183100,52385675,4760,4760,4760,4760,0
20241023,183000,52385675,4760,4760,4760,4760,0
20241023,182900,52385675,4760,4760,4760,4760,0
20241023,182800,52385675,4760,4760,4760,4760,0
20241023,182700,52385675,4760,4760,4760,4760,0
20241023,182600,52385675,4760,4760,4760,4760,0
20241023,182500,52385675,4760,4760,4760,4760,0
20241023,182400,52385675,4760,4760,4760,4760,0
20241023,182300,52385675,4760,4760,4760,4760,0
20241023,182200,52385675,4760,4760,4760,4760,0
20241023,182100,52385675,4760,4760,4760,4760,0
20241023,182000,52385675,4760,4760,4760,4760,0
20241023,181900,52385675,4760,4760,4760,4760,0
20241023,181800,52385675,4760,4760,4760,4760,994
20241023,181700,52385675,4760,4760,4760,4760,0
20241023,181600,52385675,4760,4760,4760,4760,0
20241023,181500,52385675,4760,4760,4760,4760,0
20241023,181400,52385675,4760,4760,4760,4760,0
20241023,181300,52385675,4760,4760,4760,4760,0
20241023,181200,52385675,4760,4760,4760,4760,0
20241023,181100,52385675,4760,4760,4760,4760,0
20241023,181000,52385675,4760,4760,4760,4760,0
20241023,180900,52385675,4760,4760,4760,4760,0
20241023,180800,52385675,4760,4760,4760,4760,0
20241023,180700,52385675,4760,4760,4760,4760,0
20241023,180600,52385675,4760,4760,4760,4760,0
20241023,180500,52385675,4760,4760,4760,4760,0
20241023,180400,52385675,4760,4760,4760,4760,0
20241023,180300,52385675,4760,4760,4760,4760,0
20241023,180200,52385675,4760,4760,4760,4760,0
20241023,180100,52385675,4760,4760,4760,4760,0
20241023,180000,52385675,4760,4760,4760,4760,0
20241023,175900,52385675,4760,4760,4760,4760,0
20241023,175800,52385675,4760,4760,4760,4760,0
20241023,175700,52385675,4760,4760,4760,4760,0
20241023,175600,52385675,4760,4760,4760,4760,0
20241023,175500,52385675,4760,4760,4760,4760,0
20241023,175400,52385675,4760,4760,4760,4760,0
20241023,175300,52385675,4760,4760,4760,4760,0
20241023,175200,52385675,4760,4760,4760,4760,0
20241023,175100,52385675,4760,4760,4760,4760,0
20241023,175000,52385675,4760,4760,4760,4760,0
20241023,174900,52385675,4760,4760,4760,4760,0
20241023,174800,52385675,4760,4760,4760,4760,994
20241023,174700,52385675,4760,4760,4760,4760,0
20241023,174600,52385675,4760,4760,4760,4760,0
20241023,174500,52385675,4760,4760,4760,4760,0
20241023,174400,52385675,4760,4760,4760,4760,0
20241023,174300,52385675,4760,4760,4760,4760,0
20241023,174200,52385675,4760,4760,4760,4760,0
20241023,174100,52385675,4760,4760,4760,4760,0
20241023,174000,52385675,4760,4760,4760,4760,0
20241023,173900,52385675,4760,4760,4760,4760,0
20241023,173800,52385675,4760,4760,4760,4760,0
20241023,173700,52385675,4760,4760,4760,4760,0
20241023,173600,52385675,4760,4760,4760,4760,0
20241023,173500,52385675,4760,4760,4760,4760,0
20241023,173400,52385675,4760,4760,4760,4760,0
20241023,173300,52385675,4760,4760,4760,4760,0
20241023,173200,52385675,4760,4760,4760,4760,0
20241023,173100,52385675,4760,4760,4760,4760,0
20241023,173000,52385675,4760,4760,4760,4760,0
20241023,172900,52385675,4760,4760,4760,4760,0
20241023,172800,52385675,4760,4760,4760,4760,0
20241023,172700,52385675,4760,4760,4760,4760,0
20241023,172600,52385675,4760,4760,4760,4760,0
20241023,172500,52385675,4760,4760,4760,4760,0
20241023,172400,52385675,4760,4760,4760,4760,0
20241023,172300,52385675,4760,4760,4760,4760,0
20241023,172200,52385675,4760,4760,4760,4760,0
20241023,172100,52385675,4760,4760,4760,4760,0
20241023,172000,52385675,4760,4760,4760,4760,0
20241023,171900,52385675,4760,4760,4760,4760,0
20241023,171800,52385675,4760,4760,4760,4760,994
20241023,171700,52385675,4760,4760,4760,4760,0
20241023,171600,52385675,4760,4760,4760,4760,0
20241023,171500,52385675,4760,4760,4760,4760,0
20241023,171400,52385675,4760,4760,4760,4760,0
20241023,171300,52385675,4760,4760,4760,4760,0
20241023,171200,52385675,4760,4760,4760,4760,0
20241023,171100,52385675,4760,4760,4760,4760,0
20241023,171000,52385675,4760,4760,4760,4760,0
20241023,170900,52385675,4760,4760,4760,4760,0
20241023,170800,52385675,4760,4760,4760,4760,0
20241023,170700,52385675,4760,4760,4760,4760,0
20241023,170600,52385675,4760,4760,4760,4760,0
20241023,170500,52385675,4760,4760,4760,4760,0
20241023,170400,52385675,4760,4760,4760,4760,0
20241023,170300,52385675,4760,4760,4760,4760,0
20241023,170200,52385675,4760,4760,4760,4760,0
20241023,170100,52385675,4760,4760,4760,4760,0
20241023,170000,52385675,4760,4760,4760,4760,0
20241023,165900,52385675,4760,4760,4760,4760,0
20241023,165800,52385675,4760,4760,4760,4760,0
20241023,165700,52385675,4760,4760,4760,4760,0
20241023,165600,52385675,4760,4760,4760,4760,0
20241023,165500,52385675,4760,4760,4760,4760,0
20241023,165400,52385675,4760,4760,4760,4760,0
20241023,165300,52385675,4760,4760,4760,4760,0
20241023,165200,52385675,4760,4760,4760,4760,0
20241023,165100,52385675,4760,4760,4760,4760,0
20241023,165000,52385675,4760,4760,4760,4760,0
20241023,164900,52385675,4760,4760,4760,4760,0
20241023,164800,52385675,4760,4760,4760,4760,994
20241023,164700,52385675,4760,4760,4760,4760,0
20241023,164600,52385675,4760,4760,4760,4760,0
20241023,164500,52385675,4760,4760,4760,4760,0
20241023,164400,52385675,4760,4760,4760,4760,0
20241023,164300,52385675,4760,4760,4760,4760,0
20241023,164200,52385675,4760,4760,4760,4760,0
20241023,164100,52385675,4760,4760,4760,4760,0
20241023,164000,52385675,4760,4760,4760,4760,0
20241023,163900,52385675,4760,4760,4760,4760,0
20241023,163800,52385675,4760,4760,4760,4760,0
20241023,163700,52385675,4760,4760,4760,4760,0
20241023,163600,52385675,4760,4760,4760,4760,0
20241023,163500,52385675,4760,4760,4760,4760,0
20241023,163400,52385675,4760,4760,4760,4760,0
20241023,163300,52385675,4760,4760,4760,4760,0
20241023,163200,52385675,4760,4760,4760,4760,0
20241023,163100,52385675,4760,4760,4760,4760,0
20241023,163000,52385675,4760,4760,4760,4760,0
20241023,162900,52385675,4760,4760,4760,4760,0
20241023,162800,52385675,4760,4760,4760,4760,0
20241023,162700,52385675,4760,4760,4760,4760,0
20241023,162600,52385675,4760,4760,4760,4760,0
20241023,162500,52385675,4760,4760,4760,4760,0
20241023,162400,52385675,4760,4760,4760,4760,0
20241023,162300,52385675,4760,4760,4760,4760,0
20241023,162200,52385675,4760,4760,4760,4760,0
20241023,162100,52385675,4760,4760,4760,4760,0
20241023,162000,52385675,4760,4760,4760,4760,0
20241023,161900,52385675,4760,4760,4760,4760,0
20241023,161800,52385675,4760,4760,4760,4760,994
20241023,161700,52385675,4760,4760,4760,4760,0
20241023,161600,52385675,4760,4760,4760,4760,0
20241023,161500,52385675,4760,4760,4760,4760,0
20241023,161400,52385675,4760,4760,4760,4760,0
20241023,161300,52385675,4760,4760,4760,4760,0
20241023,161200,52385675,4760,4760,4760,4760,0
20241023,161100,52385675,4760,4760,4760,4760,0
20241023,161000,52385675,4760,4760,4760,4760,0
20241023,160900,52385675,4760,4760,4760,4760,0
20241023,160800,52385675,4760,4760,4760,4760,0
20241023,160700,52385675,4760,4760,4760,4760,0
20241023,160600,52385675,4760,4760,4760,4760,0
20241023,160500,52385675,4760,4760,4760,4760,0
20241023,160400,52385675,4760,4760,4760,4760,0
20241023,160300,52385675,4760,4760,4760,4760,0
20241023,160200,52385675,4760,4760,4760,4760,0
20241023,160100,52385675,4760,4760,4760,4760,0
20241023,160000,52385675,4760,4760,4760,4760,0
20241023,155900,52385675,4760,4760,4760,4760,0
20241023,155800,52385675,4760,4760,4760,4760,0
20241023,155700,52385675,4760,4760,4760,4760,0
20241023,155600,52385675,4760,4760,4760,4760,0
20241023,155500,52385675,4760,4760,4760,4760,0
20241023,155400,52385675,4760,4760,4760,4760,0
20241023,155300,52385675,4760,4760,4760,4760,0
20241023,155200,52385675,4760,4760,4760,4760,0
20241023,155100,52385675,4760,4760,4760,4760,0
20241023,155000,52385675,4760,4760,4760,4760,0
20241023,154900,52385675,4760,4760,4760,4760,0
20241023,154800,52385675,4760,4760,4760,4760,994
20241023,154700,52385675,4760,4760,4760,4760,0
20241023,154600,52385675,4760,4760,4760,4760,0
20241023,154500,52385675,4760,4760,4760,4760,0
20241023,154400,52385675,4760,4760,4760,4760,0
20241023,154300,52385675,4760,4760,4760,4760,0
20241023,154200,52385675,4760,4760,4760,4760,0
20241023,154100,52385675,4760,4760,4760,4760,0
20241023,154000,52385675,4760,4760,4760,4760,0
20241023,153900,52385675,4760,4760,4760,4760,0
20241023,153800,52385675,4760,4760,4760,4760,0
20241023,153700,52385675,4760,4760,4760,4760,0
20241023,153600,52385675,4760,4760,4760,4760,0
20241023,153500,52385675,4760,4760,4760,4760,0
20241023,153400,52385675,4760,4760,4760,4760,0
20241023,153300,52385675,4760,4760,4760,4760,0
20241023,153200,52385675,4760,4760,4760,4760,0
20241023,153100,52385675,4760,4760,4760,4760,0
20241023,153000,52385675,4760,4760,4760,4760,994
20241023,152900,47654235,4750,4750,4750,4750,0
20241023,152800,47654235,4750,4750,4750,4750,0
20241023,152700,47654235,4750,4750,4750,4750,0
20241023,152600,47654235,4750,4750,4750,4750,0
20241023,152500,47654235,4750,4750,4750,4750,0
20241023,152400,47654235,4750,4750,4750,4750,0
20241023,152300,47654235,4750,4750,4750,4750,0
20241023,152200,47654235,4750,4750,4750,4750,0
20241023,152100,47654235,4750,4750,4750,4750,0
20241023,152000,47654235,4750,4750,4750,4750,0
20241023,151900,47654235,4750,4740,4750,4740,160
20241023,151800,46895765,4735,4740,4740,4735,319
20241023,151700,45383805,4775,4775,4775,4775,0
20241023,151600,45383805,4775,4775,4775,4775,0
20241023,151500,45383805,4775,4775,4775,4775,0
20241023,151400,45383805,4775,4775,4775,4775,0
20241023,151300,45383805,4775,4775,4775,4775,0
20241023,151200,45383805,4775,4750,4775,4750,3
20241023,151100,45369505,4740,4745,4745,4740,356
20241023,151000,43680990,4750,4755,4755,4750,279
20241023,150900,42355675,4775,4745,4775,4745,12
20241023,150800,42298645,4750,4750,4750,4750,3
20241023,150700,42284395,4775,4775,4775,4775,0
20241023,150600,42284395,4775,4755,4775,4755,5
20241023,150500,42260600,4750,4750,4750,4750,4
20241023,150400,42241600,4775,4760,4775,4760,426
20241023,150300,40212565,4760,4760,4760,4760,0
20241023,150200,40212565,4760,4760,4760,4760,0
20241023,150100,40212565,4760,4760,4760,4760,0
20241023,150000,40212565,4760,4760,4760,4760,0
20241023,145900,40212565,4760,4760,4760,4760,2
20241023,145800,40203045,4750,4750,4750,4750,0
20241023,145700,40203045,4750,4760,4760,4750,160
20241023,145600,39442045,4760,4760,4760,4760,0
20241023,145500,39442045,4760,4760,4760,4760,0
20241023,145400,39442045,4760,4760,4760,4760,0
20241023,145300,39442045,4760,4760,4760,4760,0
20241023,145200,39442045,4760,4760,4760,4760,1
20241023,145100,39437285,4760,4760,4760,4760,0
20241023,145000,39437285,4760,4755,4760,4750,279
20241023,144900,38111405,4760,4760,4760,4760,0
20241023,144800,38111405,4760,4760,4760,4760,0
20241023,144700,38111405,4760,4760,4760,4760,0
20241023,144600,38111405,4760,4760,4760,4760,0
20241023,144500,38111405,4760,4760,4760,4760,0
20241023,144400,38111405,4760,4760,4760,4760,0
20241023,144300,38111405,4760,4760,4760,4760,1
20241023,144200,38106645,4755,4755,4755,4755,0
20241023,144100,38106645,4755,4760,4760,4755,221
20241023,144000,37054790,4760,4770,4770,4760,21
20241023,143900,36954650,4770,4770,4770,4770,10
20241023,143800,36906950,4775,4775,4775,4775,0
20241023,143700,36906950,4775,4775,4775,4775,0
20241023,143600,36906950,4775,4775,4775,4775,0
20241023,143500,36906950,4775,4775,4775,4775,2
20241023,143400,36897400,4775,4775,4775,4775,20
20241023,143300,36801900,4775,4775,4775,4775,0
20241023,143200,36801900,4775,4775,4775,4775,0
20241023,143100,36801900,4775,4775,4775,4775,0
20241023,143000,36801900,4775,4775,4775,4775,0
20241023,142900,36801900,4775,4775,4775,4775,0
20241023,142800,36801900,4775,4775,4775,4775,0
20241023,142700,36801900,4775,4770,4775,4770,2
20241023,142600,36792355,4775,4775,4775,4775,0
20241023,142500,36792355,4775,4775,4775,4775,0
20241023,142400,36792355,4775,4775,4775,4775,0
20241023,142300,36792355,4775,4775,4775,4775,0
20241023,142200,36792355,4775,4775,4775,4775,0
20241023,142100,36792355,4775,4770,4775,4770,10
20241023,142000,36744650,4775,4775,4775,4775,0
20241023,141900,36744650,4775,4775,4775,4775,0
20241023,141800,36744650,4775,4775,4775,4775,0
20241023,141700,36744650,4775,4775,4775,4775,0
20241023,141600,36744650,4775,4775,4775,4775,0
20241023,141500,36744650,4775,4775,4775,4775,0
20241023,141400,36744650,4775,4775,4775,4775,0
20241023,141300,36744650,4775,4775,4775,4775,10
20241023,141200,36696900,4775,4775,4775,4775,0
20241023,141100,36696900,4775,4770,4775,4770,2
20241023,141000,36687355,4760,4760,4760,4760,10
20241023,140900,36639755,4760,4760,4760,4760,797
20241023,140800,32846035,4760,4760,4760,4760,0
20241023,140700,32846035,4760,4760,4760,4760,0
20241023,140600,32846035,4760,4760,4760,4760,0
20241023,140500,32846035,4760,4760,4760,4760,0
20241023,140400,32846035,4760,4760,4760,4760,0
20241023,140300,32846035,4760,4760,4760,4760,0
20241023,140200,32846035,4760,4760,4760,4760,0
20241023,140100,32846035,4760,4760,4760,4760,0
20241023,140000,32846035,4760,4760,4760,4760,0
20241023,135900,32846035,4760,4760,4760,4760,0
20241023,135800,32846035,4760,4760,4760,4760,0
20241023,135700,32846035,4760,4760,4760,4760,0
20241023,135600,32846035,4760,4760,4760,4760,0
20241023,135500,32846035,4760,4770,4770,4760,151
20241023,135400,32127265,4770,4770,4770,4770,2
20241023,135300,32117725,4770,4770,4770,4770,0
20241023,135200,32117725,4770,4770,4770,4770,0
20241023,135100,32117725,4770,4770,4770,4770,108
20241023,135000,31602565,4775,4775,4775,4775,0
20241023,134900,31602565,4775,4775,4775,4775,0
20241023,134800,31602565,4775,4775,4775,4775,0
20241023,134700,31602565,4775,4775,4775,4775,0
20241023,134600,31602565,4775,4775,4775,4775,0
20241023,134500,31602565,4775,4775,4775,4775,19
20241023,134400,31511840,4775,4775,4775,4775,0
20241023,134300,31511840,4775,4775,4775,4775,0
20241023,134200,31511840,4775,4775,4775,4775,0
20241023,134100,31511840,4775,4775,4775,4775,12
20241023,134000,31454540,4780,4780,4780,4780,0
20241023,133900,31454540,4780,4780,4780,4780,0
20241023,133800,31454540,4780,4780,4780,4780,0
20241023,133700,31454540,4780,4780,4780,4780,0
20241023,133600,31454540,4780,4775,4780,4775,3
20241023,133500,31440210,4770,4770,4770,4770,0
20241023,133400,31440210,4770,4770,4770,4770,5
20241023,133300,31416360,4770,4770,4770,4770,0
20241023,133200,31416360,4770,4770,4770,4770,59
20241023,133100,31134930,4770,4770,4770,4770,3
20241023,133000,31120620,4775,4775,4775,4775,0
20241023,132900,31120620,4775,4775,4775,4775,0
20241023,132800,31120620,4775,4775,4775,4775,0
20241023,132700,31120620,4775,4775,4775,4775,0
20241023,132600,31120620,4775,4775,4775,4775,0
20241023,132500,31120620,4775,4775,4775,4775,0
20241023,132400,31120620,4775,4775,4775,4775,1
20241023,132300,31115845,4765,4765,4765,4765,105
20241023,132200,30615520,4765,4765,4765,4765,0
20241023,132100,30615520,4765,4765,4765,4765,0
20241023,132000,30615520,4765,4765,4765,4765,308
20241023,131900,29147900,4780,4780,4780,4780,0
20241023,131800,29147900,4780,4780,4780,4780,0
20241023,131700,29147900,4780,4780,4780,4780,0
20241023,131600,29147900,4780,4780,4780,4780,0
20241023,131500,29147900,4780,4780,4780,4780,0
20241023,131400,29147900,4780,4765,4780,4765,11
20241023,131300,29095470,4780,4780,4780,4780,0
20241023,131200,29095470,4780,4780,4780,4780,0
20241023,131100,29095470,4780,4780,4780,4780,0
20241023,131000,29095470,4780,4780,4780,4780,0
20241023,130900,29095470,4780,4780,4780,4780,0
20241023,130800,29095470,4780,4780,4780,4780,1
20241023,130700,29090690,4765,4765,4765,4765,9
20241023,130600,29047805,4765,4765,4765,4765,0
20241023,130500,29047805,4765,4765,4765,4765,1
20241023,130400,29043040,4770,4770,4770,4770,0
20241023,130300,29043040,4770,4770,4770,4770,0
20241023,130200,29043040,4770,4770,4770,4770,75
20241023,130100,28685290,4770,4770,4770,4770,0
20241023,130000,28685290,4770,4770,4770,4770,1
20241023,125900,28680520,4780,4780,4780,4780,0
20241023,125800,28680520,4780,4780,4780,4780,289
20241023,125700,27299100,4785,4785,4785,4785,0
20241023,125600,27299100,4785,4785,4785,4785,0
20241023,125500,27299100,4785,4785,4785,4785,0
20241023,125400,27299100,4785,4785,4785,4785,0
20241023,125300,27299100,4785,4785,4785,4785,0
20241023,125200,27299100,4785,4785,4785,4785,0
20241023,125100,27299100,4785,4785,4785,4785,0
20241023,125000,27299100,4785,4785,4785,4785,0
20241023,124900,27299100,4785,4785,4785,4785,0
20241023,124800,27299100,4785,4785,4785,4785,0
20241023,124700,27299100,4785,4785,4785,4785,0
20241023,124600,27299100,4785,4785,4785,4785,0
20241023,124500,27299100,4785,4785,4785,4785,0
20241023,124400,27299100,4785,4785,4785,4785,0
20241023,124300,27299100,4785,4785,4785,4785,0
20241023,124200,27299100,4785,4785,4785,4785,0
20241023,124100,27299100,4785,4785,4785,4785,75
20241023,124000,26940225,4785,4785,4785,4785,0
20241023,123900,26940225,4785,4785,4785,4785,0
20241023,123800,26940225,4785,4785,4785,4785,0
20241023,123700,26940225,4785,4790,4790,4785,200
20241023,123600,25982600,4790,4790,4790,4790,0
20241023,123500,25982600,4790,4790,4790,4790,0
20241023,123400,25982600,4790,4790,4790,4790,0
20241023,123300,25982600,4790,4790,4790,4790,0
20241023,123200,25982600,4790,4790,4790,4790,0
20241023,123100,25982600,4790,4790,4790,4790,0
20241023,123000,25982600,4790,4790,4790,4790,0
20241023,122900,25982600,4790,4790,4790,4790,0
20241023,122800,25982600,4790,4790,4790,4790,0
20241023,122700,25982600,4790,4790,4790,4790,0
20241023,122600,25982600,4790,4790,4790,4790,0
20241023,122500,25982600,4790,4790,4790,4790,0
20241023,122400,25982600,4790,4790,4790,4790,0
20241023,122300,25982600,4790,4790,4790,4790,0
20241023,122200,25982600,4790,4790,4790,4790,520
20241023,122100,23491800,4795,4795,4795,4795,0
20241023,122000,23491800,4795,4795,4795,4795,1
20241023,121900,23487005,4790,4790,4790,4790,0
20241023,121800,23487005,4790,4790,4790,4790,20
20241023,121700,23391205,4795,4795,4795,4795,0
20241023,121600,23391205,4795,4795,4795,4795,20
20241023,121500,23295305,4795,4795,4795,4795,0
20241023,121400,23295305,4795,4795,4795,4795,0
20241023,121300,23295305,4795,4795,4795,4795,0
20241023,121200,23295305,4795,4795,4795,4795,0
20241023,121100,23295305,4795,4795,4795,4795,0
20241023,121000,23295305,4795,4795,4795,4795,0
20241023,120900,23295305,4795,4795,4795,4795,0
20241023,120800,23295305,4795,4795,4795,4795,0
20241023,120700,23295305,4795,4795,4795,4795,0
20241023,120600,23295305,4795,4795,4795,4795,0
20241023,120500,23295305,4795,4795,4795,4795,0
20241023,120400,23295305,4795,4795,4795,4795,100
20241023,120300,22815805,4795,4795,4795,4795,0
20241023,120200,22815805,4795,4795,4795,4795,0
20241023,120100,22815805,4795,4795,4795,4795,0
20241023,120000,22815805,4795,4795,4795,4795,0
20241023,115900,22815805,4795,4795,4795,4795,0
20241023,115800,22815805,4795,4795,4795,4795,0
20241023,115700,22815805,4795,4795,4795,4795,0
20241023,115600,22815805,4795,4795,4795,4795,0
20241023,115500,22815805,4795,4795,4795,4795,1
20241023,115400,22811010,4795,4795,4795,4795,0
20241023,115300,22811010,4795,4795,4795,4795,0
20241023,115200,22811010,4795,4795,4795,4795,0
20241023,115100,22811010,4795,4795,4795,4795,0
20241023,115000,22811010,4795,4795,4795,4795,0
20241023,114900,22811010,4795,4795,4795,4795,0
20241023,114800,22811010,4795,4795,4795,4795,0
20241023,114700,22811010,4795,4795,4795,4795,0
20241023,114600,22811010,4795,4795,4795,4795,0
20241023,114500,22811010,4795,4795,4795,4795,0
20241023,114400,22811010,4795,4795,4795,4795,0
20241023,114300,22811010,4795,4795,4795,4795,0
20241023,114200,22811010,4795,4795,4795,4795,0
20241023,114100,22811010,4795,4795,4795,4795,0
20241023,114000,22811010,4795,4795,4795,4795,0
20241023,113900,22811010,4795,4795,4795,4795,1
20241023,113800,22806215,4790,4790,4790,4790,10
20241023,113700,22758315,4795,4795,4795,4795,0
20241023,113600,22758315,4795,4795,4795,4795,31
20241023,113500,22609670,4795,4795,4795,4795,0
20241023,113400,22609670,4795,4800,4800,4795,562
20241023,113300,19913715,4800,4800,4800,4800,0
20241023,113200,19913715,4800,4800,4800,4800,20
20241023,113100,19817715,4800,4800,4800,4800,0
20241023,113000,19817715,4800,4805,4805,4800,128
20241023,112900,19202730,4805,4805,4805,4805,0
20241023,112800,19202730,4805,4805,4805,4805,0
20241023,112700,19202730,4805,4805,4805,4805,0
20241023,112600,19202730,4805,4805,4805,4805,0
20241023,112500,19202730,4805,4805,4805,4805,0
20241023,112400,19202730,4805,4805,4805,4805,0
20241023,112300,19202730,4805,4805,4805,4805,0
20241023,112200,19202730,4805,4805,4805,4805,10
20241023,112100,19154680,4805,4805,4805,4805,0
20241023,112000,19154680,4805,4805,4805,4805,0
20241023,111900,19154680,4805,4805,4805,4805,0
20241023,111800,19154680,4805,4805,4805,4805,0
20241023,111700,19154680,4805,4805,4805,4805,0
20241023,111600,19154680,4805,4805,4805,4805,393
20241023,111500,17266315,4800,4800,4800,4800,317
20241023,111400,15744715,4805,4805,4805,4805,0
20241023,111300,15744715,4805,4805,4805,4805,0
20241023,111200,15744715,4805,4805,4805,4805,0
20241023,111100,15744715,4805,4805,4805,4805,0
20241023,111000,15744715,4805,4805,4805,4805,20
20241023,110900,15648615,4810,4810,4810,4810,0
20241023,110800,15648615,4810,4810,4810,4810,5
20241023,110700,15624565,4810,4810,4810,4810,0
20241023,110600,15624565,4810,4810,4810,4810,0
20241023,110500,15624565,4810,4810,4810,4810,0
20241023,110400,15624565,4810,4810,4810,4810,0
20241023,110300,15624565,4810,4810,4810,4810,0
20241023,110200,15624565,4810,4810,4810,4810,0
20241023,110100,15624565,4810,4810,4810,4810,0
20241023,110000,15624565,4810,4810,4810,4810,0
20241023,105900,15624565,4810,4810,4810,4810,0
20241023,105800,15624565,4810,4810,4810,4810,30
20241023,105700,15480265,4810,4810,4810,4810,0
20241023,105600,15480265,4810,4815,4815,4810,165
20241023,105500,14685865,4815,4815,4815,4815,0
20241023,105400,14685865,4815,4815,4815,4815,1
20241023,105300,14681050,4805,4805,4805,4805,0
20241023,105200,14681050,4805,4805,4805,4805,0
20241023,105100,14681050,4805,4805,4805,4805,0
20241023,105000,14681050,4805,4805,4805,4805,0
20241023,104900,14681050,4805,4805,4805,4805,0
20241023,104800,14681050,4805,4805,4805,4805,0
20241023,104700,14681050,4805,4805,4805,4805,4
20241023,104600,14661830,4805,4805,4805,4805,0
20241023,104500,14661830,4805,4805,4805,4805,0
20241023,104400,14661830,4805,4805,4805,4805,0
20241023,104300,14661830,4805,4805,4805,4805,0
20241023,104200,14661830,4805,4805,4805,4805,0
20241023,104100,14661830,4805,4805,4805,4805,0
20241023,104000,14661830,4805,4805,4805,4805,0
20241023,103900,14661830,4805,4805,4805,4805,0
20241023,103800,14661830,4805,4805,4805,4805,0
20241023,103700,14661830,4805,4805,4805,4805,0
20241023,103600,14661830,4805,4805,4805,4805,0
20241023,103500,14661830,4805,4805,4805,4805,0
20241023,103400,14661830,4805,4805,4805,4805,0
20241023,103300,14661830,4805,4810,4810,4805,70
20241023,103200,14325450,4820,4820,4820,4820,0
20241023,103100,14325450,4820,4820,4820,4820,0
20241023,103000,14325450,4820,4815,4820,4815,5
20241023,102900,14301370,4815,4815,4815,4815,0
20241023,102800,14301370,4815,4815,4815,4815,0
20241023,102700,14301370,4815,4815,4815,4815,40
20241023,102600,14108770,4815,4815,4815,4815,0
20241023,102500,14108770,4815,4815,4815,4815,0
20241023,102400,14108770,4815,4815,4815,4815,0
20241023,102300,14108770,4815,4815,4815,4815,58
20241023,102200,13829500,4815,4815,4815,4815,0
20241023,102100,13829500,4815,4815,4815,4815,3
20241023,102000,13815055,4805,4805,4805,4805,16
20241023,101900,13738175,4805,4805,4805,4805,0
20241023,101800,13738175,4805,4805,4805,4805,0
20241023,101700,13738175,4805,4805,4805,4805,10
20241023,101600,13690125,4805,4805,4805,4805,0
20241023,101500,13690125,4805,4805,4805,4805,29
20241023,101400,13550780,4820,4820,4820,4820,0
20241023,101300,13550780,4820,4820,4820,4820,0
20241023,101200,13550780,4820,4820,4820,4820,0
20241023,101100,13550780,4820,4820,4820,4820,0
20241023,101000,13550780,4820,4820,4820,4820,0
20241023,100900,13550780,4820,4820,4820,4820,0
20241023,100800,13550780,4820,4820,4820,4820,0
20241023,100700,13550780,4820,4820,4820,4820,0
20241023,100600,13550780,4820,4820,4820,4820,0
20241023,100500,13550780,4820,4820,4820,4820,0
20241023,100400,13550780,4820,4805,4820,4805,32
20241023,100300,13397005,4820,4820,4820,4820,0
20241023,100200,13397005,4820,4820,4820,4820,0
20241023,100100,13397005,4820,4820,4820,4820,0
20241023,100000,13397005,4820,4820,4820,4820,0
20241023,095900,13397005,4820,4820,4820,4820,0
20241023,095800,13397005,4820,4820,4820,4820,0
20241023,095700,13397005,4820,4815,4820,4815,3
20241023,095600,13382555,4805,4805,4805,4805,32
20241023,095500,13228795,4815,4815,4815,4815,0
20241023,095400,13228795,4815,4815,4815,4815,0
20241023,095300,13228795,4815,4815,4815,4815,0
20241023,095200,13228795,4815,4815,4815,4815,0
20241023,095100,13228795,4815,4815,4815,4815,1
20241023,095000,13223980,4815,4815,4815,4815,0
20241023,094900,13223980,4815,4815,4815,4815,0
20241023,094800,13223980,4815,4815,4815,4815,0
20241023,094700,13223980,4815,4815,4815,4815,3
20241023,094600,13209535,4805,4805,4805,4805,426
20241023,094500,11162605,4805,4805,4805,4805,0
20241023,094400,11162605,4805,4805,4805,4805,5
20241023,094300,11138580,4815,4815,4815,4815,0
20241023,094200,11138580,4815,4815,4815,4815,0
20241023,094100,11138580,4815,4815,4815,4815,0
20241023,094000,11138580,4815,4815,4815,4815,50
20241023,093900,10897830,4815,4815,4815,4815,0
20241023,093800,10897830,4815,4815,4815,4815,0
20241023,093700,10897830,4815,4815,4815,4815,44
20241023,093600,10685970,4820,4820,4820,4820,1
20241023,093500,10681150,4815,4815,4815,4815,6
20241023,093400,10652260,4820,4820,4820,4820,0
20241023,093300,10652260,4820,4820,4820,4820,0
20241023,093200,10652260,4820,4820,4820,4820,0
20241023,093100,10652260,4820,4820,4820,4820,0
20241023,093000,10652260,4820,4795,4820,4795,442
20241023,092900,8527320,4790,4790,4790,4790,0
20241023,092800,8527320,4790,4790,4790,4790,30
20241023,092700,8383620,4820,4820,4820,4820,0
20241023,092600,8383620,4820,4800,4820,4800,2
20241023,092500,8374000,4790,4790,4790,4790,0
20241023,092400,8374000,4790,4790,4790,4790,5
20241023,092300,8350050,4790,4790,4790,4790,1
20241023,092200,8345260,4785,4800,4800,4785,77
20241023,092100,7975705,4805,4805,4805,4805,0
20241023,092000,7975705,4805,4800,4805,4800,30
20241023,091900,7831700,4845,4810,4845,4785,246
20241023,091800,6654330,4815,4815,4815,4815,220
20241023,091700,5595030,4845,4845,4845,4845,0
20241023,091600,5595030,4845,4845,4845,4845,0
20241023,091500,5595030,4845,4845,4845,4845,1
20241023,091400,5590185,4845,4840,4845,4840,14
20241023,091300,5522420,4850,4850,4850,4850,0
20241023,091200,5522420,4850,4845,4850,4845,2
20241023,091100,5512725,4840,4840,4840,4840,1
20241023,091000,5507885,4850,4850,4850,4850,0
20241023,090900,5507885,4850,4850,4850,4850,0
20241023,090800,5507885,4850,4850,4850,4850,0
20241023,090700,5507885,4850,4850,4850,4850,50
20241023,090600,5265385,4850,4850,4850,4850,0
20241023,090500,5265385,4850,4850,4850,4850,1031
20241023,090400,265035,4850,4850,4850,4850,0
20241023,090300,265035,4850,4845,4880,4845,25
20241023,090200,143685,4845,4790,4845,4785,21
20241023,090100,43090,4850,4850,4850,4850,1
20241023,090000,38240,4780,4780,4780,4780,8