KissMeData/300120/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,211300,205537045,4605,4605,4605,4605,582
20241022,211200,205537045,4605,4605,4605,4605,0
20241022,211100,205537045,4605,4605,4605,4605,0
20241022,211000,205537045,4605,4605,4605,4605,0
20241022,210900,205537045,4605,4605,4605,4605,0
20241022,210800,205537045,4605,4605,4605,4605,0
20241022,210700,205537045,4605,4605,4605,4605,0
20241022,210600,205537045,4605,4605,4605,4605,0
20241022,210500,205537045,4605,4605,4605,4605,0
20241022,210400,205537045,4605,4605,4605,4605,0
20241022,210300,205537045,4605,4605,4605,4605,0
20241022,210200,205537045,4605,4605,4605,4605,0
20241022,210100,205537045,4605,4605,4605,4605,0
20241022,210000,205537045,4605,4605,4605,4605,0
20241022,205900,205537045,4605,4605,4605,4605,0
20241022,205800,205537045,4605,4605,4605,4605,0
20241022,205700,205537045,4605,4605,4605,4605,0
20241022,205600,205537045,4605,4605,4605,4605,0
20241022,205500,205537045,4605,4605,4605,4605,0
20241022,205400,205537045,4605,4605,4605,4605,0
20241022,205300,205537045,4605,4605,4605,4605,0
20241022,205200,205537045,4605,4605,4605,4605,0
20241022,205100,205537045,4605,4605,4605,4605,0
20241022,205000,205537045,4605,4605,4605,4605,0
20241022,204900,205537045,4605,4605,4605,4605,0
20241022,204800,205537045,4605,4605,4605,4605,0
20241022,204700,205537045,4605,4605,4605,4605,0
20241022,204600,205537045,4605,4605,4605,4605,0
20241022,204500,205537045,4605,4605,4605,4605,0
20241022,204400,205537045,4605,4605,4605,4605,0
20241022,204300,205537045,4605,4605,4605,4605,582
20241022,204200,205537045,4605,4605,4605,4605,0
20241022,204100,205537045,4605,4605,4605,4605,0
20241022,204000,205537045,4605,4605,4605,4605,0
20241022,203900,205537045,4605,4605,4605,4605,0
20241022,203800,205537045,4605,4605,4605,4605,0
20241022,203700,205537045,4605,4605,4605,4605,0
20241022,203600,205537045,4605,4605,4605,4605,0
20241022,203500,205537045,4605,4605,4605,4605,0
20241022,203400,205537045,4605,4605,4605,4605,0
20241022,203300,205537045,4605,4605,4605,4605,0
20241022,203200,205537045,4605,4605,4605,4605,0
20241022,203100,205537045,4605,4605,4605,4605,0
20241022,203000,205537045,4605,4605,4605,4605,0
20241022,202900,205537045,4605,4605,4605,4605,0
20241022,202800,205537045,4605,4605,4605,4605,0
20241022,202700,205537045,4605,4605,4605,4605,0
20241022,202600,205537045,4605,4605,4605,4605,0
20241022,202500,205537045,4605,4605,4605,4605,0
20241022,202400,205537045,4605,4605,4605,4605,0
20241022,202300,205537045,4605,4605,4605,4605,0
20241022,202200,205537045,4605,4605,4605,4605,0
20241022,202100,205537045,4605,4605,4605,4605,0
20241022,202000,205537045,4605,4605,4605,4605,0
20241022,201900,205537045,4605,4605,4605,4605,0
20241022,201800,205537045,4605,4605,4605,4605,0
20241022,201700,205537045,4605,4605,4605,4605,0
20241022,201600,205537045,4605,4605,4605,4605,0
20241022,201500,205537045,4605,4605,4605,4605,0
20241022,201400,205537045,4605,4605,4605,4605,0
20241022,201300,205537045,4605,4605,4605,4605,582
20241022,201200,205537045,4605,4605,4605,4605,0
20241022,201100,205537045,4605,4605,4605,4605,0
20241022,201000,205537045,4605,4605,4605,4605,0
20241022,200900,205537045,4605,4605,4605,4605,0
20241022,200800,205537045,4605,4605,4605,4605,0
20241022,200700,205537045,4605,4605,4605,4605,0
20241022,200600,205537045,4605,4605,4605,4605,0
20241022,200500,205537045,4605,4605,4605,4605,0
20241022,200400,205537045,4605,4605,4605,4605,0
20241022,200300,205537045,4605,4605,4605,4605,0
20241022,200200,205537045,4605,4605,4605,4605,0
20241022,200100,205537045,4605,4605,4605,4605,0
20241022,200000,205537045,4605,4605,4605,4605,0
20241022,195900,205537045,4605,4605,4605,4605,0
20241022,195800,205537045,4605,4605,4605,4605,0
20241022,195700,205537045,4605,4605,4605,4605,0
20241022,195600,205537045,4605,4605,4605,4605,0
20241022,195500,205537045,4605,4605,4605,4605,0
20241022,195400,205537045,4605,4605,4605,4605,0
20241022,195300,205537045,4605,4605,4605,4605,0
20241022,195200,205537045,4605,4605,4605,4605,0
20241022,195100,205537045,4605,4605,4605,4605,0
20241022,195000,205537045,4605,4605,4605,4605,0
20241022,194900,205537045,4605,4605,4605,4605,0
20241022,194800,205537045,4605,4605,4605,4605,0
20241022,194700,205537045,4605,4605,4605,4605,0
20241022,194600,205537045,4605,4605,4605,4605,0
20241022,194500,205537045,4605,4605,4605,4605,0
20241022,194400,205537045,4605,4605,4605,4605,0
20241022,194300,205537045,4605,4605,4605,4605,582
20241022,194200,205537045,4605,4605,4605,4605,0
20241022,194100,205537045,4605,4605,4605,4605,0
20241022,194000,205537045,4605,4605,4605,4605,0
20241022,193900,205537045,4605,4605,4605,4605,0
20241022,193800,205537045,4605,4605,4605,4605,0
20241022,193700,205537045,4605,4605,4605,4605,0
20241022,193600,205537045,4605,4605,4605,4605,0
20241022,193500,205537045,4605,4605,4605,4605,0
20241022,193400,205537045,4605,4605,4605,4605,0
20241022,193300,205537045,4605,4605,4605,4605,0
20241022,193200,205537045,4605,4605,4605,4605,0
20241022,193100,205537045,4605,4605,4605,4605,0
20241022,193000,205537045,4605,4605,4605,4605,0
20241022,192900,205537045,4605,4605,4605,4605,0
20241022,192800,205537045,4605,4605,4605,4605,0
20241022,192700,205537045,4605,4605,4605,4605,0
20241022,192600,205537045,4605,4605,4605,4605,0
20241022,192500,205537045,4605,4605,4605,4605,0
20241022,192400,205537045,4605,4605,4605,4605,0
20241022,192300,205537045,4605,4605,4605,4605,0
20241022,192200,205537045,4605,4605,4605,4605,0
20241022,192100,205537045,4605,4605,4605,4605,0
20241022,192000,205537045,4605,4605,4605,4605,0
20241022,191900,205537045,4605,4605,4605,4605,0
20241022,191800,205537045,4605,4605,4605,4605,0
20241022,191700,205537045,4605,4605,4605,4605,0
20241022,191600,205537045,4605,4605,4605,4605,0
20241022,191500,205537045,4605,4605,4605,4605,0
20241022,191400,205537045,4605,4605,4605,4605,0
20241022,191300,205537045,4605,4605,4605,4605,582
20241022,191200,205537045,4605,4605,4605,4605,0
20241022,191100,205537045,4605,4605,4605,4605,0
20241022,191000,205537045,4605,4605,4605,4605,0
20241022,190900,205537045,4605,4605,4605,4605,0
20241022,190800,205537045,4605,4605,4605,4605,0
20241022,190700,205537045,4605,4605,4605,4605,0
20241022,190600,205537045,4605,4605,4605,4605,0
20241022,190500,205537045,4605,4605,4605,4605,0
20241022,190400,205537045,4605,4605,4605,4605,0
20241022,190300,205537045,4605,4605,4605,4605,0
20241022,190200,205537045,4605,4605,4605,4605,0
20241022,190100,205537045,4605,4605,4605,4605,0
20241022,190000,205537045,4605,4605,4605,4605,0
20241022,185900,205537045,4605,4605,4605,4605,0
20241022,185800,205537045,4605,4605,4605,4605,0
20241022,185700,205537045,4605,4605,4605,4605,0
20241022,185600,205537045,4605,4605,4605,4605,0
20241022,185500,205537045,4605,4605,4605,4605,0
20241022,185400,205537045,4605,4605,4605,4605,0
20241022,185300,205537045,4605,4605,4605,4605,0
20241022,185200,205537045,4605,4605,4605,4605,0
20241022,185100,205537045,4605,4605,4605,4605,0
20241022,185000,205537045,4605,4605,4605,4605,0
20241022,184900,205537045,4605,4605,4605,4605,0
20241022,184800,205537045,4605,4605,4605,4605,0
20241022,184700,205537045,4605,4605,4605,4605,0
20241022,184600,205537045,4605,4605,4605,4605,0
20241022,184500,205537045,4605,4605,4605,4605,0
20241022,184400,205537045,4605,4605,4605,4605,0
20241022,184300,205537045,4605,4605,4605,4605,582
20241022,184200,205537045,4605,4605,4605,4605,0
20241022,184100,205537045,4605,4605,4605,4605,0
20241022,184000,205537045,4605,4605,4605,4605,0
20241022,183900,205537045,4605,4605,4605,4605,0
20241022,183800,205537045,4605,4605,4605,4605,0
20241022,183700,205537045,4605,4605,4605,4605,0
20241022,183600,205537045,4605,4605,4605,4605,0
20241022,183500,205537045,4605,4605,4605,4605,0
20241022,183400,205537045,4605,4605,4605,4605,0
20241022,183300,205537045,4605,4605,4605,4605,0
20241022,183200,205537045,4605,4605,4605,4605,0
20241022,183100,205537045,4605,4605,4605,4605,0
20241022,183000,205537045,4605,4605,4605,4605,0
20241022,182900,205537045,4605,4605,4605,4605,0
20241022,182800,205537045,4605,4605,4605,4605,0
20241022,182700,205537045,4605,4605,4605,4605,0
20241022,182600,205537045,4605,4605,4605,4605,0
20241022,182500,205537045,4605,4605,4605,4605,0
20241022,182400,205537045,4605,4605,4605,4605,0
20241022,182300,205537045,4605,4605,4605,4605,0
20241022,182200,205537045,4605,4605,4605,4605,0
20241022,182100,205537045,4605,4605,4605,4605,0
20241022,182000,205537045,4605,4605,4605,4605,0
20241022,181900,205537045,4605,4605,4605,4605,0
20241022,181800,205537045,4605,4605,4605,4605,0
20241022,181700,205537045,4605,4605,4605,4605,0
20241022,181600,205537045,4605,4605,4605,4605,0
20241022,181500,205537045,4605,4605,4605,4605,0
20241022,181400,205537045,4605,4605,4605,4605,0
20241022,181300,205537045,4605,4605,4605,4605,582
20241022,181200,205537045,4605,4605,4605,4605,0
20241022,181100,205537045,4605,4605,4605,4605,0
20241022,181000,205537045,4605,4605,4605,4605,0
20241022,180900,205537045,4605,4605,4605,4605,0
20241022,180800,205537045,4605,4605,4605,4605,0
20241022,180700,205537045,4605,4605,4605,4605,0
20241022,180600,205537045,4605,4605,4605,4605,0
20241022,180500,205537045,4605,4605,4605,4605,0
20241022,180400,205537045,4605,4605,4605,4605,0
20241022,180300,205537045,4605,4605,4605,4605,0
20241022,180200,205537045,4605,4605,4605,4605,0
20241022,180100,205537045,4605,4605,4605,4605,0
20241022,180000,205537045,4605,4605,4605,4605,0
20241022,175900,205537045,4605,4605,4605,4605,0
20241022,175800,205537045,4605,4605,4605,4605,0
20241022,175700,205537045,4605,4605,4605,4605,0
20241022,175600,205537045,4605,4605,4605,4605,0
20241022,175500,205537045,4605,4605,4605,4605,0
20241022,175400,205537045,4605,4605,4605,4605,0
20241022,175300,205537045,4605,4605,4605,4605,0
20241022,175200,205537045,4605,4605,4605,4605,0
20241022,175100,205537045,4605,4605,4605,4605,0
20241022,175000,205537045,4605,4605,4605,4605,0
20241022,174900,205537045,4605,4605,4605,4605,0
20241022,174800,205537045,4605,4605,4605,4605,0
20241022,174700,205537045,4605,4605,4605,4605,0
20241022,174600,205537045,4605,4605,4605,4605,0
20241022,174500,205537045,4605,4605,4605,4605,0
20241022,174400,205537045,4605,4605,4605,4605,0
20241022,174300,205537045,4605,4605,4605,4605,582
20241022,174200,205537045,4605,4605,4605,4605,0
20241022,174100,205537045,4605,4605,4605,4605,0
20241022,174000,205537045,4605,4605,4605,4605,0
20241022,173900,205537045,4605,4605,4605,4605,0
20241022,173800,205537045,4605,4605,4605,4605,0
20241022,173700,205537045,4605,4605,4605,4605,0
20241022,173600,205537045,4605,4605,4605,4605,0
20241022,173500,205537045,4605,4605,4605,4605,0
20241022,173400,205537045,4605,4605,4605,4605,0
20241022,173300,205537045,4605,4605,4605,4605,0
20241022,173200,205537045,4605,4605,4605,4605,0
20241022,173100,205537045,4605,4605,4605,4605,0
20241022,173000,205537045,4605,4605,4605,4605,0
20241022,172900,205537045,4605,4605,4605,4605,0
20241022,172800,205537045,4605,4605,4605,4605,0
20241022,172700,205537045,4605,4605,4605,4605,0
20241022,172600,205537045,4605,4605,4605,4605,0
20241022,172500,205537045,4605,4605,4605,4605,0
20241022,172400,205537045,4605,4605,4605,4605,0
20241022,172300,205537045,4605,4605,4605,4605,0
20241022,172200,205537045,4605,4605,4605,4605,0
20241022,172100,205537045,4605,4605,4605,4605,0
20241022,172000,205537045,4605,4605,4605,4605,0
20241022,171900,205537045,4605,4605,4605,4605,0
20241022,171800,205537045,4605,4605,4605,4605,0
20241022,171700,205537045,4605,4605,4605,4605,0
20241022,171600,205537045,4605,4605,4605,4605,0
20241022,171500,205537045,4605,4605,4605,4605,0
20241022,171400,205537045,4605,4605,4605,4605,0
20241022,171300,205537045,4605,4605,4605,4605,582
20241022,171200,205537045,4605,4605,4605,4605,0
20241022,171100,205537045,4605,4605,4605,4605,0
20241022,171000,205537045,4605,4605,4605,4605,0
20241022,170900,205537045,4605,4605,4605,4605,0
20241022,170800,205537045,4605,4605,4605,4605,0
20241022,170700,205537045,4605,4605,4605,4605,0
20241022,170600,205537045,4605,4605,4605,4605,0
20241022,170500,205537045,4605,4605,4605,4605,0
20241022,170400,205537045,4605,4605,4605,4605,0
20241022,170300,205537045,4605,4605,4605,4605,0
20241022,170200,205537045,4605,4605,4605,4605,0
20241022,170100,205537045,4605,4605,4605,4605,0
20241022,170000,205537045,4605,4605,4605,4605,0
20241022,165900,205537045,4605,4605,4605,4605,0
20241022,165800,205537045,4605,4605,4605,4605,0
20241022,165700,205537045,4605,4605,4605,4605,0
20241022,165600,205537045,4605,4605,4605,4605,0
20241022,165500,205537045,4605,4605,4605,4605,0
20241022,165400,205537045,4605,4605,4605,4605,0
20241022,165300,205537045,4605,4605,4605,4605,0
20241022,165200,205537045,4605,4605,4605,4605,0
20241022,165100,205537045,4605,4605,4605,4605,0
20241022,165000,205537045,4605,4605,4605,4605,0
20241022,164900,205537045,4605,4605,4605,4605,0
20241022,164800,205537045,4605,4605,4605,4605,0
20241022,164700,205537045,4605,4605,4605,4605,0
20241022,164600,205537045,4605,4605,4605,4605,0
20241022,164500,205537045,4605,4605,4605,4605,0
20241022,164400,205537045,4605,4605,4605,4605,0
20241022,164300,205537045,4605,4605,4605,4605,582
20241022,164200,205537045,4605,4605,4605,4605,0
20241022,164100,205537045,4605,4605,4605,4605,0
20241022,164000,205537045,4605,4605,4605,4605,0
20241022,163900,205537045,4605,4605,4605,4605,0
20241022,163800,205537045,4605,4605,4605,4605,0
20241022,163700,205537045,4605,4605,4605,4605,0
20241022,163600,205537045,4605,4605,4605,4605,0
20241022,163500,205537045,4605,4605,4605,4605,0
20241022,163400,205537045,4605,4605,4605,4605,0
20241022,163300,205537045,4605,4605,4605,4605,0
20241022,163200,205537045,4605,4605,4605,4605,0
20241022,163100,205537045,4605,4605,4605,4605,0
20241022,163000,205537045,4605,4605,4605,4605,0
20241022,162900,205537045,4605,4605,4605,4605,0
20241022,162800,205537045,4605,4605,4605,4605,0
20241022,162700,205537045,4605,4605,4605,4605,0
20241022,162600,205537045,4605,4605,4605,4605,0
20241022,162500,205537045,4605,4605,4605,4605,0
20241022,162400,205537045,4605,4605,4605,4605,0
20241022,162300,205537045,4605,4605,4605,4605,0
20241022,162200,205537045,4605,4605,4605,4605,0
20241022,162100,205537045,4605,4605,4605,4605,0
20241022,162000,205537045,4605,4605,4605,4605,0
20241022,161900,205537045,4605,4605,4605,4605,0
20241022,161800,205537045,4605,4605,4605,4605,0
20241022,161700,205537045,4605,4605,4605,4605,0
20241022,161600,205537045,4605,4605,4605,4605,0
20241022,161500,205537045,4605,4605,4605,4605,0
20241022,161400,205537045,4605,4605,4605,4605,0
20241022,161300,205537045,4605,4605,4605,4605,582
20241022,161200,205537045,4605,4605,4605,4605,0
20241022,161100,205537045,4605,4605,4605,4605,0
20241022,161000,205537045,4605,4605,4605,4605,0
20241022,160900,205537045,4605,4605,4605,4605,0
20241022,160800,205537045,4605,4605,4605,4605,0
20241022,160700,205537045,4605,4605,4605,4605,0
20241022,160600,205537045,4605,4605,4605,4605,0
20241022,160500,205537045,4605,4605,4605,4605,0
20241022,160400,205537045,4605,4605,4605,4605,0
20241022,160300,205537045,4605,4605,4605,4605,0
20241022,160200,205537045,4605,4605,4605,4605,0
20241022,160100,205537045,4605,4605,4605,4605,0
20241022,160000,205537045,4605,4605,4605,4605,0
20241022,155900,205537045,4605,4605,4605,4605,0
20241022,155800,205537045,4605,4605,4605,4605,0
20241022,155700,205537045,4605,4605,4605,4605,0
20241022,155600,205537045,4605,4605,4605,4605,0
20241022,155500,205537045,4605,4605,4605,4605,0
20241022,155400,205537045,4605,4605,4605,4605,0
20241022,155300,205537045,4605,4605,4605,4605,0
20241022,155200,205537045,4605,4605,4605,4605,0
20241022,155100,205537045,4605,4605,4605,4605,0
20241022,155000,205537045,4605,4605,4605,4605,0
20241022,154900,205537045,4605,4605,4605,4605,0
20241022,154800,205537045,4605,4605,4605,4605,0
20241022,154700,205537045,4605,4605,4605,4605,0
20241022,154600,205537045,4605,4605,4605,4605,0
20241022,154500,205537045,4605,4605,4605,4605,0
20241022,154400,205537045,4605,4605,4605,4605,0
20241022,154300,205537045,4605,4605,4605,4605,582
20241022,154200,205537045,4605,4605,4605,4605,0
20241022,154100,205537045,4605,4605,4605,4605,0
20241022,154000,205537045,4605,4605,4605,4605,0
20241022,153900,205537045,4605,4605,4605,4605,0
20241022,153800,205537045,4605,4605,4605,4605,0
20241022,153700,205537045,4605,4605,4605,4605,0
20241022,153600,205537045,4605,4605,4605,4605,0
20241022,153500,205537045,4605,4605,4605,4605,0
20241022,153400,205537045,4605,4605,4605,4605,0
20241022,153300,205537045,4605,4605,4605,4605,0
20241022,153200,205537045,4605,4605,4605,4605,0
20241022,153100,205537045,4605,4605,4605,4605,0
20241022,153000,205537045,4605,4605,4605,4605,582
20241022,152900,202856935,4605,4605,4605,4605,0
20241022,152800,202856935,4605,4605,4605,4605,0
20241022,152700,202856935,4605,4605,4605,4605,0
20241022,152600,202856935,4605,4605,4605,4605,0
20241022,152500,202856935,4605,4605,4605,4605,0
20241022,152400,202856935,4605,4605,4605,4605,0
20241022,152300,202856935,4605,4605,4605,4605,0
20241022,152200,202856935,4605,4605,4605,4605,0
20241022,152100,202856935,4605,4605,4605,4605,0
20241022,152000,202856935,4605,4605,4605,4605,0
20241022,151900,202856935,4605,4610,4615,4600,170
20241022,151800,202074120,4620,4615,4620,4615,166
20241022,151700,201307980,4615,4615,4615,4615,144
20241022,151600,200643420,4625,4625,4625,4625,0
20241022,151500,200643420,4625,4625,4625,4625,10
20241022,151400,200597170,4625,4625,4625,4625,30
20241022,151300,200458420,4600,4610,4610,4600,1008
20241022,151200,195819790,4630,4630,4630,4630,1
20241022,151100,195815160,4630,4615,4630,4610,238
20241022,151000,194717930,4630,4620,4635,4615,1026
20241022,150900,189967820,4630,4630,4630,4630,0
20241022,150800,189967820,4630,4630,4630,4630,20
20241022,150700,189875220,4625,4625,4625,4625,7
20241022,150600,189842845,4630,4630,4630,4630,0
20241022,150500,189842845,4630,4630,4630,4630,20
20241022,150400,189750245,4630,4630,4630,4630,0
20241022,150300,189750245,4630,4625,4630,4625,22
20241022,150200,189648390,4610,4610,4610,4610,0
20241022,150100,189648390,4610,4610,4610,4610,19
20241022,150000,189560800,4605,4605,4605,4605,32
20241022,145900,189413440,4610,4610,4610,4610,1
20241022,145800,189408830,4600,4600,4600,4600,0
20241022,145700,189408830,4600,4600,4600,4600,0
20241022,145600,189408830,4600,4600,4600,4600,0
20241022,145500,189408830,4600,4600,4600,4600,0
20241022,145400,189408830,4600,4600,4600,4600,0
20241022,145300,189408830,4600,4600,4600,4600,24
20241022,145200,189298430,4605,4605,4605,4605,0
20241022,145100,189298430,4605,4605,4605,4605,0
20241022,145000,189298430,4605,4605,4605,4605,0
20241022,144900,189298430,4605,4605,4605,4605,0
20241022,144800,189298430,4605,4630,4630,4605,600
20241022,144700,186533910,4630,4630,4630,4630,0
20241022,144600,186533910,4630,4630,4630,4630,0
20241022,144500,186533910,4630,4630,4630,4630,0
20241022,144400,186533910,4630,4630,4630,4630,0
20241022,144300,186533910,4630,4630,4630,4630,0
20241022,144200,186533910,4630,4630,4630,4630,0
20241022,144100,186533910,4630,4630,4630,4630,0
20241022,144000,186533910,4630,4630,4630,4630,0
20241022,143900,186533910,4630,4630,4630,4630,1
20241022,143800,186529280,4635,4635,4635,4635,0
20241022,143700,186529280,4635,4635,4635,4635,11
20241022,143600,186478295,4635,4635,4635,4635,10
20241022,143500,186431945,4640,4640,4640,4640,0
20241022,143400,186431945,4640,4640,4640,4640,22
20241022,143300,186329865,4640,4640,4640,4640,0
20241022,143200,186329865,4640,4640,4640,4640,0
20241022,143100,186329865,4640,4640,4640,4640,63
20241022,143000,186037545,4640,4645,4645,4640,12
20241022,142900,185981815,4645,4635,4645,4635,25
20241022,142800,185865815,4645,4645,4645,4645,0
20241022,142700,185865815,4645,4645,4645,4645,0
20241022,142600,185865815,4645,4645,4645,4645,0
20241022,142500,185865815,4645,4645,4645,4645,0
20241022,142400,185865815,4645,4645,4645,4645,0
20241022,142300,185865815,4645,4645,4645,4645,0
20241022,142200,185865815,4645,4645,4645,4645,5
20241022,142100,185842590,4645,4645,4645,4645,0
20241022,142000,185842590,4645,4645,4645,4645,0
20241022,141900,185842590,4645,4645,4645,4645,15
20241022,141800,185772915,4645,4625,4645,4625,11
20241022,141700,185721995,4645,4645,4645,4645,0
20241022,141600,185721995,4645,4645,4645,4645,0
20241022,141500,185721995,4645,4645,4645,4645,0
20241022,141400,185721995,4645,4645,4645,4645,0
20241022,141300,185721995,4645,4645,4645,4645,0
20241022,141200,185721995,4645,4645,4645,4645,0
20241022,141100,185721995,4645,4645,4645,4645,0
20241022,141000,185721995,4645,4645,4645,4645,0
20241022,140900,185721995,4645,4645,4645,4645,1
20241022,140800,185717350,4645,4645,4645,4645,0
20241022,140700,185717350,4645,4645,4645,4645,2
20241022,140600,185708060,4620,4620,4620,4620,0
20241022,140500,185708060,4620,4630,4630,4620,770
20241022,140400,182150645,4630,4630,4630,4630,0
20241022,140300,182150645,4630,4635,4635,4630,1073
20241022,140200,177182650,4630,4630,4630,4630,0
20241022,140100,177182650,4630,4630,4630,4630,180
20241022,140000,176349250,4630,4630,4630,4630,12
20241022,135900,176293690,4630,4630,4630,4630,0
20241022,135800,176293690,4630,4630,4630,4630,0
20241022,135700,176293690,4630,4630,4630,4630,0
20241022,135600,176293690,4630,4620,4630,4620,2
20241022,135500,176284440,4620,4620,4620,4620,1
20241022,135400,176279820,4630,4630,4630,4630,0
20241022,135300,176279820,4630,4630,4630,4630,0
20241022,135200,176279820,4630,4630,4630,4630,0
20241022,135100,176279820,4630,4630,4630,4630,0
20241022,135000,176279820,4630,4630,4630,4630,0
20241022,134900,176279820,4630,4630,4630,4630,0
20241022,134800,176279820,4630,4630,4630,4630,1
20241022,134700,176275190,4630,4630,4630,4630,3
20241022,134600,176261300,4610,4630,4630,4610,5
20241022,134500,176238230,4630,4620,4630,4620,1101
20241022,134400,171151590,4620,4620,4620,4620,150
20241022,134300,170458590,4620,4620,4620,4620,1119
20241022,134200,165288810,4620,4620,4620,4620,0
20241022,134100,165288810,4620,4620,4620,4620,0
20241022,134000,165288810,4620,4620,4620,4620,1
20241022,133900,165284190,4620,4620,4620,4620,0
20241022,133800,165284190,4620,4620,4620,4620,0
20241022,133700,165284190,4620,4620,4620,4620,0
20241022,133600,165284190,4620,4620,4620,4620,0
20241022,133500,165284190,4620,4620,4620,4620,700
20241022,133400,162050190,4620,4615,4620,4615,3
20241022,133300,162036335,4610,4610,4610,4610,0
20241022,133200,162036335,4610,4610,4610,4610,0
20241022,133100,162036335,4610,4610,4610,4610,100
20241022,133000,161575335,4610,4610,4610,4610,0
20241022,132900,161575335,4610,4610,4610,4610,0
20241022,132800,161575335,4610,4610,4610,4610,0
20241022,132700,161575335,4610,4610,4610,4610,15
20241022,132600,161506185,4610,4610,4610,4610,0
20241022,132500,161506185,4610,4610,4610,4610,0
20241022,132400,161506185,4610,4610,4610,4610,0
20241022,132300,161506185,4610,4610,4610,4610,0
20241022,132200,161506185,4610,4605,4610,4605,2
20241022,132100,161496970,4600,4610,4610,4600,5
20241022,132000,161473930,4610,4610,4610,4610,0
20241022,131900,161473930,4610,4610,4610,4610,0
20241022,131800,161473930,4610,4610,4610,4610,0
20241022,131700,161473930,4610,4610,4610,4610,0
20241022,131600,161473930,4610,4610,4610,4610,1
20241022,131500,161469320,4610,4610,4610,4610,1
20241022,131400,161464710,4610,4610,4610,4610,0
20241022,131300,161464710,4610,4610,4610,4605,4
20241022,131200,161446275,4610,4610,4610,4610,0
20241022,131100,161446275,4610,4610,4610,4610,0
20241022,131000,161446275,4610,4610,4610,4610,0
20241022,130900,161446275,4610,4610,4610,4610,0
20241022,130800,161446275,4610,4610,4610,4610,0
20241022,130700,161446275,4610,4605,4610,4605,3
20241022,130600,161432450,4610,4610,4610,4610,1
20241022,130500,161427840,4600,4600,4600,4600,0
20241022,130400,161427840,4600,4600,4600,4600,34
20241022,130300,161271440,4595,4595,4595,4595,0
20241022,130200,161271440,4595,4595,4595,4595,15
20241022,130100,161202515,4595,4595,4595,4595,1
20241022,130000,161197920,4595,4600,4600,4595,12
20241022,125900,161142730,4600,4600,4600,4595,8
20241022,125800,161105950,4595,4595,4595,4595,0
20241022,125700,161105950,4595,4595,4595,4595,0
20241022,125600,161105950,4595,4595,4595,4595,1
20241022,125500,161101355,4590,4590,4590,4590,0
20241022,125400,161101355,4590,4590,4590,4590,0
20241022,125300,161101355,4590,4590,4590,4590,0
20241022,125200,161101355,4590,4590,4590,4590,0
20241022,125100,161101355,4590,4595,4595,4590,404
20241022,125000,159246990,4595,4595,4595,4595,1
20241022,124900,159242395,4595,4595,4595,4595,0
20241022,124800,159242395,4595,4595,4595,4595,0
20241022,124700,159242395,4595,4595,4595,4595,0
20241022,124600,159242395,4595,4595,4595,4595,0
20241022,124500,159242395,4595,4595,4595,4595,11
20241022,124400,159191850,4605,4605,4605,4605,0
20241022,124300,159191850,4605,4605,4605,4605,0
20241022,124200,159191850,4605,4605,4605,4605,0
20241022,124100,159191850,4605,4605,4605,4605,1
20241022,124000,159187245,4585,4585,4585,4585,0
20241022,123900,159187245,4585,4600,4600,4585,300
20241022,123800,157809950,4620,4620,4620,4620,0
20241022,123700,157809950,4620,4620,4620,4620,0
20241022,123600,157809950,4620,4620,4620,4620,1
20241022,123500,157805330,4620,4615,4620,4600,300
20241022,123400,156423720,4615,4615,4615,4615,0
20241022,123300,156423720,4615,4615,4615,4615,0
20241022,123200,156423720,4615,4620,4620,4615,11
20241022,123100,156372905,4620,4620,4620,4620,0
20241022,123000,156372905,4620,4620,4620,4620,0
20241022,122900,156372905,4620,4620,4620,4620,0
20241022,122800,156372905,4620,4620,4620,4620,0
20241022,122700,156372905,4620,4620,4620,4620,0
20241022,122600,156372905,4620,4620,4620,4620,0
20241022,122500,156372905,4620,4620,4620,4620,0
20241022,122400,156372905,4620,4620,4620,4620,0
20241022,122300,156372905,4620,4620,4620,4620,0
20241022,122200,156372905,4620,4620,4620,4620,0
20241022,122100,156372905,4620,4620,4620,4620,0
20241022,122000,156372905,4620,4620,4620,4620,0
20241022,121900,156372905,4620,4620,4620,4620,0
20241022,121800,156372905,4620,4620,4620,4620,0
20241022,121700,156372905,4620,4620,4620,4620,0
20241022,121600,156372905,4620,4620,4620,4620,0
20241022,121500,156372905,4620,4620,4620,4620,0
20241022,121400,156372905,4620,4620,4620,4620,0
20241022,121300,156372905,4620,4620,4620,4620,3
20241022,121200,156359045,4620,4620,4620,4620,0
20241022,121100,156359045,4620,4620,4620,4620,0
20241022,121000,156359045,4620,4620,4620,4620,0
20241022,120900,156359045,4620,4620,4620,4620,0
20241022,120800,156359045,4620,4610,4620,4610,65
20241022,120700,156059275,4610,4615,4620,4610,401
20241022,120600,154209110,4615,4615,4615,4615,150
20241022,120500,153516860,4615,4615,4615,4615,0
20241022,120400,153516860,4615,4615,4615,4615,0
20241022,120300,153516860,4615,4615,4615,4615,0
20241022,120200,153516860,4615,4615,4615,4615,0
20241022,120100,153516860,4615,4615,4615,4615,0
20241022,120000,153516860,4615,4615,4615,4615,0
20241022,115900,153516860,4615,4615,4615,4615,10
20241022,115800,153470710,4615,4615,4615,4615,100
20241022,115700,153009210,4615,4615,4615,4615,0
20241022,115600,153009210,4615,4615,4615,4615,0
20241022,115500,153009210,4615,4610,4615,4610,2
20241022,115400,152999985,4615,4615,4615,4615,14
20241022,115300,152935375,4615,4615,4615,4615,0
20241022,115200,152935375,4615,4615,4615,4615,100
20241022,115100,152473875,4615,4615,4615,4615,0
20241022,115000,152473875,4615,4615,4615,4615,10
20241022,114900,152427725,4615,4615,4615,4615,15
20241022,114800,152358500,4615,4615,4615,4615,10
20241022,114700,152312350,4615,4615,4615,4615,0
20241022,114600,152312350,4615,4615,4615,4615,1
20241022,114500,152307735,4615,4615,4615,4615,0
20241022,114400,152307735,4615,4615,4615,4615,0
20241022,114300,152307735,4615,4615,4615,4615,10
20241022,114200,152261585,4615,4610,4615,4610,2
20241022,114100,152252360,4615,4615,4615,4615,2
20241022,114000,152243130,4615,4615,4615,4615,0
20241022,113900,152243130,4615,4615,4615,4615,12
20241022,113800,152187750,4615,4615,4615,4615,5
20241022,113700,152164675,4615,4615,4615,4615,0
20241022,113600,152164675,4615,4615,4615,4615,104
20241022,113500,151684715,4610,4610,4610,4610,0
20241022,113400,151684715,4610,4620,4620,4610,83
20241022,113300,151302050,4620,4620,4620,4620,67
20241022,113200,150992510,4620,4620,4620,4620,1
20241022,113100,150987890,4620,4620,4620,4620,0
20241022,113000,150987890,4620,4620,4620,4620,0
20241022,112900,150987890,4620,4620,4620,4620,0
20241022,112800,150987890,4620,4620,4620,4620,618
20241022,112700,148132730,4620,4620,4620,4620,8
20241022,112600,148095770,4620,4620,4620,4620,0
20241022,112500,148095770,4620,4620,4620,4620,1
20241022,112400,148091150,4620,4620,4620,4620,0
20241022,112300,148091150,4620,4620,4620,4620,3
20241022,112200,148077290,4620,4620,4620,4620,0
20241022,112100,148077290,4620,4620,4620,4620,1
20241022,112000,148072670,4620,4620,4620,4620,25
20241022,111900,147957170,4620,4620,4620,4620,0
20241022,111800,147957170,4620,4620,4620,4620,0
20241022,111700,147957170,4620,4620,4620,4620,1
20241022,111600,147952550,4620,4620,4620,4620,0
20241022,111500,147952550,4620,4620,4620,4620,0
20241022,111400,147952550,4620,4620,4620,4620,1
20241022,111300,147947930,4620,4620,4620,4620,0
20241022,111200,147947930,4620,4620,4620,4620,0
20241022,111100,147947930,4620,4625,4625,4620,2190
20241022,111000,137829940,4650,4650,4650,4650,0
20241022,110900,137829940,4650,4650,4650,4650,564
20241022,110800,135207340,4650,4645,4650,4645,439
20241022,110700,133165995,4620,4620,4620,4620,0
20241022,110600,133165995,4620,4620,4620,4620,0
20241022,110500,133165995,4620,4620,4620,4620,0
20241022,110400,133165995,4620,4620,4620,4620,0
20241022,110300,133165995,4620,4620,4620,4620,73
20241022,110200,132828735,4620,4620,4620,4620,0
20241022,110100,132828735,4620,4620,4620,4620,0
20241022,110000,132828735,4620,4620,4620,4620,0
20241022,105900,132828735,4620,4620,4620,4620,1
20241022,105800,132824115,4590,4590,4590,4590,0
20241022,105700,132824115,4590,4590,4590,4590,0
20241022,105600,132824115,4590,4590,4590,4590,0
20241022,105500,132824115,4590,4590,4590,4590,0
20241022,105400,132824115,4590,4590,4590,4590,0
20241022,105300,132824115,4590,4590,4590,4590,0
20241022,105200,132824115,4590,4590,4590,4590,0
20241022,105100,132824115,4590,4600,4600,4590,100
20241022,105000,132364515,4600,4615,4615,4600,581
20241022,104900,129687740,4660,4660,4660,4660,0
20241022,104800,129687740,4660,4660,4660,4660,0
20241022,104700,129687740,4660,4660,4660,4660,0
20241022,104600,129687740,4660,4660,4660,4660,0
20241022,104500,129687740,4660,4640,4660,4600,501
20241022,104400,127377510,4640,4640,4640,4640,0
20241022,104300,127377510,4640,4640,4640,4640,96
20241022,104200,126932070,4640,4635,4640,4635,793
20241022,104100,123253510,4635,4635,4635,4635,20
20241022,104000,123160810,4600,4600,4600,4600,0
20241022,103900,123160810,4600,4600,4600,4600,0
20241022,103800,123160810,4600,4600,4600,4600,0
20241022,103700,123160810,4600,4630,4630,4600,500
20241022,103600,120859625,4635,4635,4635,4635,10
20241022,103500,120813275,4600,4600,4600,4600,0
20241022,103400,120813275,4600,4615,4615,4600,398
20241022,103300,118978530,4600,4600,4600,4600,0
20241022,103200,118978530,4600,4640,4650,4600,977
20241022,103100,114456125,4640,4640,4640,4635,33
20241022,103000,114303065,4640,4640,4640,4640,5
20241022,102900,114279865,4600,4600,4600,4600,0
20241022,102800,114279865,4600,4615,4615,4590,1938
20241022,102700,105368055,4650,4650,4650,4650,100
20241022,102600,104903055,4650,4650,4650,4650,0
20241022,102500,104903055,4650,4650,4650,4650,0
20241022,102400,104903055,4650,4650,4650,4650,2
20241022,102300,104893755,4630,4625,4630,4625,191
20241022,102200,104010045,4625,4625,4625,4625,0
20241022,102100,104010045,4625,4610,4625,4600,1501
20241022,102000,97104455,4605,4605,4605,4605,0
20241022,101900,97104455,4605,4605,4605,4605,0
20241022,101800,97104455,4605,4605,4605,4605,0
20241022,101700,97104455,4605,4605,4605,4605,0
20241022,101600,97104455,4605,4610,4610,4605,213
20241022,101500,96123585,4600,4605,4605,4600,500
20241022,101400,93822285,4605,4630,4630,4605,1000
20241022,101300,89198330,4630,4630,4630,4630,250
20241022,101200,88040830,4650,4650,4650,4650,0
20241022,101100,88040830,4650,4650,4650,4650,10
20241022,101000,87994330,4650,4650,4650,4650,150
20241022,100900,87296830,4630,4630,4630,4630,76
20241022,100800,86944950,4605,4605,4605,4605,0
20241022,100700,86944950,4605,4610,4610,4605,203
20241022,100600,86009215,4630,4630,4630,4630,2
20241022,100500,85999955,4600,4605,4605,4600,617
20241022,100400,83159845,4605,4670,4670,4605,1309
20241022,100300,77093095,4670,4670,4670,4670,1
20241022,100200,77088425,4655,4655,4655,4655,275
20241022,100100,75808300,4650,4625,4650,4625,220
20241022,100000,74790300,4600,4600,4600,4600,0
20241022,095900,74790300,4600,4600,4600,4600,0
20241022,095800,74790300,4600,4600,4600,4600,0
20241022,095700,74790300,4600,4600,4600,4600,982
20241022,095600,70273100,4600,4620,4620,4600,117
20241022,095500,69733865,4605,4605,4605,4605,0
20241022,095400,69733865,4605,4605,4605,4605,190
20241022,095300,68858915,4605,4605,4605,4605,0
20241022,095200,68858915,4605,4605,4605,4605,0
20241022,095100,68858915,4605,4600,4605,4580,58
20241022,095000,68592200,4605,4605,4605,4605,0
20241022,094900,68592200,4605,4605,4605,4605,5
20241022,094800,68569175,4600,4620,4620,4600,1676
20241022,094700,60853445,4620,4630,4630,4620,112
20241022,094600,60335760,4625,4625,4625,4625,20
20241022,094500,60243260,4625,4625,4625,4625,200
20241022,094400,59318260,4625,4630,4630,4625,93
20241022,094300,58887985,4660,4660,4660,4660,4
20241022,094200,58869345,4665,4665,4665,4665,1
20241022,094100,58864680,4665,4665,4665,4665,5
20241022,094000,58841355,4665,4665,4665,4665,1
20241022,093900,58836690,4620,4640,4640,4620,300
20241022,093800,57449135,4640,4640,4640,4640,30
20241022,093700,57309935,4635,4635,4635,4635,100
20241022,093600,56846435,4650,4650,4650,4650,0
20241022,093500,56846435,4650,4650,4650,4650,1041
20241022,093400,52005785,4650,4655,4655,4630,969
20241022,093300,47510830,4650,4650,4650,4650,500
20241022,093200,45185830,4650,4650,4650,4650,0
20241022,093100,45185830,4650,4660,4660,4650,100
20241022,093000,44720815,4650,4650,4650,4650,0
20241022,092900,44720815,4650,4665,4665,4650,1873
20241022,092800,35988945,4660,4700,4700,4660,1152
20241022,092700,30599830,4700,4690,4700,4690,27
20241022,092600,30472995,4685,4685,4685,4685,0
20241022,092500,30472995,4685,4685,4685,4685,0
20241022,092400,30472995,4685,4685,4685,4685,0
20241022,092300,30472995,4685,4685,4685,4685,0
20241022,092200,30472995,4685,4685,4685,4685,62
20241022,092100,30182525,4685,4680,4685,4680,332
20241022,092000,28628435,4680,4685,4685,4680,527
20241022,091900,26162070,4690,4720,4720,4690,2887
20241022,091800,12592270,4735,4735,4735,4735,0
20241022,091700,12592270,4735,4735,4735,4735,85
20241022,091600,12189795,4735,4735,4735,4735,6
20241022,091500,12161385,4735,4735,4735,4735,0
20241022,091400,12161385,4735,4735,4735,4735,84
20241022,091300,11763645,4735,4735,4735,4735,84
20241022,091200,11365905,4725,4725,4725,4725,165
20241022,091100,10586280,4725,4725,4725,4725,100
20241022,091000,10113780,4720,4720,4720,4720,0
20241022,090900,10113780,4720,4720,4720,4720,0
20241022,090800,10113780,4720,4720,4720,4720,0
20241022,090700,10113780,4720,4720,4720,4720,10
20241022,090600,10066580,4730,4730,4730,4730,639
20241022,090500,7044110,4735,4735,4735,4735,471
20241022,090400,4813925,4710,4710,4710,4710,0
20241022,090300,4813925,4710,4775,4775,4710,973
20241022,090200,191310,4770,4770,4770,4770,0
20241022,090100,191310,4770,4770,4770,4770,0
20241022,090000,191310,4770,4805,4805,4770,40