KissMeData/318020/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,211800,133481970,4330,4330,4330,4330,473
20241022,211700,133481970,4330,4330,4330,4330,0
20241022,211600,133481970,4330,4330,4330,4330,0
20241022,211500,133481970,4330,4330,4330,4330,0
20241022,211400,133481970,4330,4330,4330,4330,0
20241022,211300,133481970,4330,4330,4330,4330,0
20241022,211200,133481970,4330,4330,4330,4330,0
20241022,211100,133481970,4330,4330,4330,4330,0
20241022,211000,133481970,4330,4330,4330,4330,0
20241022,210900,133481970,4330,4330,4330,4330,0
20241022,210800,133481970,4330,4330,4330,4330,0
20241022,210700,133481970,4330,4330,4330,4330,0
20241022,210600,133481970,4330,4330,4330,4330,0
20241022,210500,133481970,4330,4330,4330,4330,0
20241022,210400,133481970,4330,4330,4330,4330,0
20241022,210300,133481970,4330,4330,4330,4330,0
20241022,210200,133481970,4330,4330,4330,4330,0
20241022,210100,133481970,4330,4330,4330,4330,0
20241022,210000,133481970,4330,4330,4330,4330,0
20241022,205900,133481970,4330,4330,4330,4330,0
20241022,205800,133481970,4330,4330,4330,4330,0
20241022,205700,133481970,4330,4330,4330,4330,0
20241022,205600,133481970,4330,4330,4330,4330,0
20241022,205500,133481970,4330,4330,4330,4330,0
20241022,205400,133481970,4330,4330,4330,4330,0
20241022,205300,133481970,4330,4330,4330,4330,0
20241022,205200,133481970,4330,4330,4330,4330,0
20241022,205100,133481970,4330,4330,4330,4330,0
20241022,205000,133481970,4330,4330,4330,4330,0
20241022,204900,133481970,4330,4330,4330,4330,0
20241022,204800,133481970,4330,4330,4330,4330,473
20241022,204700,133481970,4330,4330,4330,4330,0
20241022,204600,133481970,4330,4330,4330,4330,0
20241022,204500,133481970,4330,4330,4330,4330,0
20241022,204400,133481970,4330,4330,4330,4330,0
20241022,204300,133481970,4330,4330,4330,4330,0
20241022,204200,133481970,4330,4330,4330,4330,0
20241022,204100,133481970,4330,4330,4330,4330,0
20241022,204000,133481970,4330,4330,4330,4330,0
20241022,203900,133481970,4330,4330,4330,4330,0
20241022,203800,133481970,4330,4330,4330,4330,0
20241022,203700,133481970,4330,4330,4330,4330,0
20241022,203600,133481970,4330,4330,4330,4330,0
20241022,203500,133481970,4330,4330,4330,4330,0
20241022,203400,133481970,4330,4330,4330,4330,0
20241022,203300,133481970,4330,4330,4330,4330,0
20241022,203200,133481970,4330,4330,4330,4330,0
20241022,203100,133481970,4330,4330,4330,4330,0
20241022,203000,133481970,4330,4330,4330,4330,0
20241022,202900,133481970,4330,4330,4330,4330,0
20241022,202800,133481970,4330,4330,4330,4330,0
20241022,202700,133481970,4330,4330,4330,4330,0
20241022,202600,133481970,4330,4330,4330,4330,0
20241022,202500,133481970,4330,4330,4330,4330,0
20241022,202400,133481970,4330,4330,4330,4330,0
20241022,202300,133481970,4330,4330,4330,4330,0
20241022,202200,133481970,4330,4330,4330,4330,0
20241022,202100,133481970,4330,4330,4330,4330,0
20241022,202000,133481970,4330,4330,4330,4330,0
20241022,201900,133481970,4330,4330,4330,4330,0
20241022,201800,133481970,4330,4330,4330,4330,473
20241022,201700,133481970,4330,4330,4330,4330,0
20241022,201600,133481970,4330,4330,4330,4330,0
20241022,201500,133481970,4330,4330,4330,4330,0
20241022,201400,133481970,4330,4330,4330,4330,0
20241022,201300,133481970,4330,4330,4330,4330,0
20241022,201200,133481970,4330,4330,4330,4330,0
20241022,201100,133481970,4330,4330,4330,4330,0
20241022,201000,133481970,4330,4330,4330,4330,0
20241022,200900,133481970,4330,4330,4330,4330,0
20241022,200800,133481970,4330,4330,4330,4330,0
20241022,200700,133481970,4330,4330,4330,4330,0
20241022,200600,133481970,4330,4330,4330,4330,0
20241022,200500,133481970,4330,4330,4330,4330,0
20241022,200400,133481970,4330,4330,4330,4330,0
20241022,200300,133481970,4330,4330,4330,4330,0
20241022,200200,133481970,4330,4330,4330,4330,0
20241022,200100,133481970,4330,4330,4330,4330,0
20241022,200000,133481970,4330,4330,4330,4330,0
20241022,195900,133481970,4330,4330,4330,4330,0
20241022,195800,133481970,4330,4330,4330,4330,0
20241022,195700,133481970,4330,4330,4330,4330,0
20241022,195600,133481970,4330,4330,4330,4330,0
20241022,195500,133481970,4330,4330,4330,4330,0
20241022,195400,133481970,4330,4330,4330,4330,0
20241022,195300,133481970,4330,4330,4330,4330,0
20241022,195200,133481970,4330,4330,4330,4330,0
20241022,195100,133481970,4330,4330,4330,4330,0
20241022,195000,133481970,4330,4330,4330,4330,0
20241022,194900,133481970,4330,4330,4330,4330,0
20241022,194800,133481970,4330,4330,4330,4330,473
20241022,194700,133481970,4330,4330,4330,4330,0
20241022,194600,133481970,4330,4330,4330,4330,0
20241022,194500,133481970,4330,4330,4330,4330,0
20241022,194400,133481970,4330,4330,4330,4330,0
20241022,194300,133481970,4330,4330,4330,4330,0
20241022,194200,133481970,4330,4330,4330,4330,0
20241022,194100,133481970,4330,4330,4330,4330,0
20241022,194000,133481970,4330,4330,4330,4330,0
20241022,193900,133481970,4330,4330,4330,4330,0
20241022,193800,133481970,4330,4330,4330,4330,0
20241022,193700,133481970,4330,4330,4330,4330,0
20241022,193600,133481970,4330,4330,4330,4330,0
20241022,193500,133481970,4330,4330,4330,4330,0
20241022,193400,133481970,4330,4330,4330,4330,0
20241022,193300,133481970,4330,4330,4330,4330,0
20241022,193200,133481970,4330,4330,4330,4330,0
20241022,193100,133481970,4330,4330,4330,4330,0
20241022,193000,133481970,4330,4330,4330,4330,0
20241022,192900,133481970,4330,4330,4330,4330,0
20241022,192800,133481970,4330,4330,4330,4330,0
20241022,192700,133481970,4330,4330,4330,4330,0
20241022,192600,133481970,4330,4330,4330,4330,0
20241022,192500,133481970,4330,4330,4330,4330,0
20241022,192400,133481970,4330,4330,4330,4330,0
20241022,192300,133481970,4330,4330,4330,4330,0
20241022,192200,133481970,4330,4330,4330,4330,0
20241022,192100,133481970,4330,4330,4330,4330,0
20241022,192000,133481970,4330,4330,4330,4330,0
20241022,191900,133481970,4330,4330,4330,4330,0
20241022,191800,133481970,4330,4330,4330,4330,473
20241022,191700,133481970,4330,4330,4330,4330,0
20241022,191600,133481970,4330,4330,4330,4330,0
20241022,191500,133481970,4330,4330,4330,4330,0
20241022,191400,133481970,4330,4330,4330,4330,0
20241022,191300,133481970,4330,4330,4330,4330,0
20241022,191200,133481970,4330,4330,4330,4330,0
20241022,191100,133481970,4330,4330,4330,4330,0
20241022,191000,133481970,4330,4330,4330,4330,0
20241022,190900,133481970,4330,4330,4330,4330,0
20241022,190800,133481970,4330,4330,4330,4330,0
20241022,190700,133481970,4330,4330,4330,4330,0
20241022,190600,133481970,4330,4330,4330,4330,0
20241022,190500,133481970,4330,4330,4330,4330,0
20241022,190400,133481970,4330,4330,4330,4330,0
20241022,190300,133481970,4330,4330,4330,4330,0
20241022,190200,133481970,4330,4330,4330,4330,0
20241022,190100,133481970,4330,4330,4330,4330,0
20241022,190000,133481970,4330,4330,4330,4330,0
20241022,185900,133481970,4330,4330,4330,4330,0
20241022,185800,133481970,4330,4330,4330,4330,0
20241022,185700,133481970,4330,4330,4330,4330,0
20241022,185600,133481970,4330,4330,4330,4330,0
20241022,185500,133481970,4330,4330,4330,4330,0
20241022,185400,133481970,4330,4330,4330,4330,0
20241022,185300,133481970,4330,4330,4330,4330,0
20241022,185200,133481970,4330,4330,4330,4330,0
20241022,185100,133481970,4330,4330,4330,4330,0
20241022,185000,133481970,4330,4330,4330,4330,0
20241022,184900,133481970,4330,4330,4330,4330,0
20241022,184800,133481970,4330,4330,4330,4330,473
20241022,184700,133481970,4330,4330,4330,4330,0
20241022,184600,133481970,4330,4330,4330,4330,0
20241022,184500,133481970,4330,4330,4330,4330,0
20241022,184400,133481970,4330,4330,4330,4330,0
20241022,184300,133481970,4330,4330,4330,4330,0
20241022,184200,133481970,4330,4330,4330,4330,0
20241022,184100,133481970,4330,4330,4330,4330,0
20241022,184000,133481970,4330,4330,4330,4330,0
20241022,183900,133481970,4330,4330,4330,4330,0
20241022,183800,133481970,4330,4330,4330,4330,0
20241022,183700,133481970,4330,4330,4330,4330,0
20241022,183600,133481970,4330,4330,4330,4330,0
20241022,183500,133481970,4330,4330,4330,4330,0
20241022,183400,133481970,4330,4330,4330,4330,0
20241022,183300,133481970,4330,4330,4330,4330,0
20241022,183200,133481970,4330,4330,4330,4330,0
20241022,183100,133481970,4330,4330,4330,4330,0
20241022,183000,133481970,4330,4330,4330,4330,0
20241022,182900,133481970,4330,4330,4330,4330,0
20241022,182800,133481970,4330,4330,4330,4330,0
20241022,182700,133481970,4330,4330,4330,4330,0
20241022,182600,133481970,4330,4330,4330,4330,0
20241022,182500,133481970,4330,4330,4330,4330,0
20241022,182400,133481970,4330,4330,4330,4330,0
20241022,182300,133481970,4330,4330,4330,4330,0
20241022,182200,133481970,4330,4330,4330,4330,0
20241022,182100,133481970,4330,4330,4330,4330,0
20241022,182000,133481970,4330,4330,4330,4330,0
20241022,181900,133481970,4330,4330,4330,4330,0
20241022,181800,133481970,4330,4330,4330,4330,473
20241022,181700,133481970,4330,4330,4330,4330,0
20241022,181600,133481970,4330,4330,4330,4330,0
20241022,181500,133481970,4330,4330,4330,4330,0
20241022,181400,133481970,4330,4330,4330,4330,0
20241022,181300,133481970,4330,4330,4330,4330,0
20241022,181200,133481970,4330,4330,4330,4330,0
20241022,181100,133481970,4330,4330,4330,4330,0
20241022,181000,133481970,4330,4330,4330,4330,0
20241022,180900,133481970,4330,4330,4330,4330,0
20241022,180800,133481970,4330,4330,4330,4330,0
20241022,180700,133481970,4330,4330,4330,4330,0
20241022,180600,133481970,4330,4330,4330,4330,0
20241022,180500,133481970,4330,4330,4330,4330,0
20241022,180400,133481970,4330,4330,4330,4330,0
20241022,180300,133481970,4330,4330,4330,4330,0
20241022,180200,133481970,4330,4330,4330,4330,0
20241022,180100,133481970,4330,4330,4330,4330,0
20241022,180000,133481970,4330,4330,4330,4330,0
20241022,175900,133481970,4330,4330,4330,4330,0
20241022,175800,133481970,4330,4330,4330,4330,0
20241022,175700,133481970,4330,4330,4330,4330,0
20241022,175600,133481970,4330,4330,4330,4330,0
20241022,175500,133481970,4330,4330,4330,4330,0
20241022,175400,133481970,4330,4330,4330,4330,0
20241022,175300,133481970,4330,4330,4330,4330,0
20241022,175200,133481970,4330,4330,4330,4330,0
20241022,175100,133481970,4330,4330,4330,4330,0
20241022,175000,133481970,4330,4330,4330,4330,0
20241022,174900,133481970,4330,4330,4330,4330,0
20241022,174800,133481970,4330,4330,4330,4330,473
20241022,174700,133481970,4330,4330,4330,4330,0
20241022,174600,133481970,4330,4330,4330,4330,0
20241022,174500,133481970,4330,4330,4330,4330,0
20241022,174400,133481970,4330,4330,4330,4330,0
20241022,174300,133481970,4330,4330,4330,4330,0
20241022,174200,133481970,4330,4330,4330,4330,0
20241022,174100,133481970,4330,4330,4330,4330,0
20241022,174000,133481970,4330,4330,4330,4330,0
20241022,173900,133481970,4330,4330,4330,4330,0
20241022,173800,133481970,4330,4330,4330,4330,0
20241022,173700,133481970,4330,4330,4330,4330,0
20241022,173600,133481970,4330,4330,4330,4330,0
20241022,173500,133481970,4330,4330,4330,4330,0
20241022,173400,133481970,4330,4330,4330,4330,0
20241022,173300,133481970,4330,4330,4330,4330,0
20241022,173200,133481970,4330,4330,4330,4330,0
20241022,173100,133481970,4330,4330,4330,4330,0
20241022,173000,133481970,4330,4330,4330,4330,0
20241022,172900,133481970,4330,4330,4330,4330,0
20241022,172800,133481970,4330,4330,4330,4330,0
20241022,172700,133481970,4330,4330,4330,4330,0
20241022,172600,133481970,4330,4330,4330,4330,0
20241022,172500,133481970,4330,4330,4330,4330,0
20241022,172400,133481970,4330,4330,4330,4330,0
20241022,172300,133481970,4330,4330,4330,4330,0
20241022,172200,133481970,4330,4330,4330,4330,0
20241022,172100,133481970,4330,4330,4330,4330,0
20241022,172000,133481970,4330,4330,4330,4330,0
20241022,171900,133481970,4330,4330,4330,4330,0
20241022,171800,133481970,4330,4330,4330,4330,473
20241022,171700,133481970,4330,4330,4330,4330,0
20241022,171600,133481970,4330,4330,4330,4330,0
20241022,171500,133481970,4330,4330,4330,4330,0
20241022,171400,133481970,4330,4330,4330,4330,0
20241022,171300,133481970,4330,4330,4330,4330,0
20241022,171200,133481970,4330,4330,4330,4330,0
20241022,171100,133481970,4330,4330,4330,4330,0
20241022,171000,133481970,4330,4330,4330,4330,0
20241022,170900,133481970,4330,4330,4330,4330,0
20241022,170800,133481970,4330,4330,4330,4330,0
20241022,170700,133481970,4330,4330,4330,4330,0
20241022,170600,133481970,4330,4330,4330,4330,0
20241022,170500,133481970,4330,4330,4330,4330,0
20241022,170400,133481970,4330,4330,4330,4330,0
20241022,170300,133481970,4330,4330,4330,4330,0
20241022,170200,133481970,4330,4330,4330,4330,0
20241022,170100,133481970,4330,4330,4330,4330,0
20241022,170000,133481970,4330,4330,4330,4330,0
20241022,165900,133481970,4330,4330,4330,4330,0
20241022,165800,133481970,4330,4330,4330,4330,0
20241022,165700,133481970,4330,4330,4330,4330,0
20241022,165600,133481970,4330,4330,4330,4330,0
20241022,165500,133481970,4330,4330,4330,4330,0
20241022,165400,133481970,4330,4330,4330,4330,0
20241022,165300,133481970,4330,4330,4330,4330,0
20241022,165200,133481970,4330,4330,4330,4330,0
20241022,165100,133481970,4330,4330,4330,4330,0
20241022,165000,133481970,4330,4330,4330,4330,0
20241022,164900,133481970,4330,4330,4330,4330,0
20241022,164800,133481970,4330,4330,4330,4330,473
20241022,164700,133481970,4330,4330,4330,4330,0
20241022,164600,133481970,4330,4330,4330,4330,0
20241022,164500,133481970,4330,4330,4330,4330,0
20241022,164400,133481970,4330,4330,4330,4330,0
20241022,164300,133481970,4330,4330,4330,4330,0
20241022,164200,133481970,4330,4330,4330,4330,0
20241022,164100,133481970,4330,4330,4330,4330,0
20241022,164000,133481970,4330,4330,4330,4330,0
20241022,163900,133481970,4330,4330,4330,4330,0
20241022,163800,133481970,4330,4330,4330,4330,0
20241022,163700,133481970,4330,4330,4330,4330,0
20241022,163600,133481970,4330,4330,4330,4330,0
20241022,163500,133481970,4330,4330,4330,4330,0
20241022,163400,133481970,4330,4330,4330,4330,0
20241022,163300,133481970,4330,4330,4330,4330,0
20241022,163200,133481970,4330,4330,4330,4330,0
20241022,163100,133481970,4330,4330,4330,4330,0
20241022,163000,133481970,4330,4330,4330,4330,0
20241022,162900,133481970,4330,4330,4330,4330,0
20241022,162800,133481970,4330,4330,4330,4330,0
20241022,162700,133481970,4330,4330,4330,4330,0
20241022,162600,133481970,4330,4330,4330,4330,0
20241022,162500,133481970,4330,4330,4330,4330,0
20241022,162400,133481970,4330,4330,4330,4330,0
20241022,162300,133481970,4330,4330,4330,4330,0
20241022,162200,133481970,4330,4330,4330,4330,0
20241022,162100,133481970,4330,4330,4330,4330,0
20241022,162000,133481970,4330,4330,4330,4330,0
20241022,161900,133481970,4330,4330,4330,4330,0
20241022,161800,133481970,4330,4330,4330,4330,473
20241022,161700,133481970,4330,4330,4330,4330,0
20241022,161600,133481970,4330,4330,4330,4330,0
20241022,161500,133481970,4330,4330,4330,4330,0
20241022,161400,133481970,4330,4330,4330,4330,0
20241022,161300,133481970,4330,4330,4330,4330,0
20241022,161200,133481970,4330,4330,4330,4330,0
20241022,161100,133481970,4330,4330,4330,4330,0
20241022,161000,133481970,4330,4330,4330,4330,0
20241022,160900,133481970,4330,4330,4330,4330,0
20241022,160800,133481970,4330,4330,4330,4330,0
20241022,160700,133481970,4330,4330,4330,4330,0
20241022,160600,133481970,4330,4330,4330,4330,0
20241022,160500,133481970,4330,4330,4330,4330,0
20241022,160400,133481970,4330,4330,4330,4330,0
20241022,160300,133481970,4330,4330,4330,4330,0
20241022,160200,133481970,4330,4330,4330,4330,0
20241022,160100,133481970,4330,4330,4330,4330,0
20241022,160000,133481970,4330,4330,4330,4330,0
20241022,155900,133481970,4330,4330,4330,4330,0
20241022,155800,133481970,4330,4330,4330,4330,0
20241022,155700,133481970,4330,4330,4330,4330,0
20241022,155600,133481970,4330,4330,4330,4330,0
20241022,155500,133481970,4330,4330,4330,4330,0
20241022,155400,133481970,4330,4330,4330,4330,0
20241022,155300,133481970,4330,4330,4330,4330,0
20241022,155200,133481970,4330,4330,4330,4330,0
20241022,155100,133481970,4330,4330,4330,4330,0
20241022,155000,133481970,4330,4330,4330,4330,0
20241022,154900,133481970,4330,4330,4330,4330,0
20241022,154800,133481970,4330,4330,4330,4330,473
20241022,154700,133481970,4330,4330,4330,4330,0
20241022,154600,133481970,4330,4330,4330,4330,0
20241022,154500,133481970,4330,4330,4330,4330,0
20241022,154400,133481970,4330,4330,4330,4330,0
20241022,154300,133481970,4330,4330,4330,4330,0
20241022,154200,133481970,4330,4330,4330,4330,0
20241022,154100,133481970,4330,4330,4330,4330,0
20241022,154000,133481970,4330,4330,4330,4330,0
20241022,153900,133481970,4330,4330,4330,4330,0
20241022,153800,133481970,4330,4330,4330,4330,0
20241022,153700,133481970,4330,4330,4330,4330,0
20241022,153600,133481970,4330,4330,4330,4330,0
20241022,153500,133481970,4330,4330,4330,4330,0
20241022,153400,133481970,4330,4330,4330,4330,0
20241022,153300,133481970,4330,4330,4330,4330,0
20241022,153200,133481970,4330,4330,4330,4330,0
20241022,153100,133481970,4330,4330,4330,4330,0
20241022,153000,133481970,4330,4330,4330,4330,473
20241022,152900,131433880,4275,4275,4275,4275,0
20241022,152800,131433880,4275,4275,4275,4275,0
20241022,152700,131433880,4275,4275,4275,4275,0
20241022,152600,131433880,4275,4275,4275,4275,0
20241022,152500,131433880,4275,4275,4275,4275,0
20241022,152400,131433880,4275,4275,4275,4275,0
20241022,152300,131433880,4275,4275,4275,4275,0
20241022,152200,131433880,4275,4275,4275,4275,0
20241022,152100,131433880,4275,4275,4275,4275,0
20241022,152000,131433880,4275,4275,4275,4275,0
20241022,151900,131433880,4275,4265,4275,4265,100
20241022,151800,131007360,4260,4260,4260,4260,201
20241022,151700,130151100,4235,4240,4240,4230,805
20241022,151600,126741675,4250,4250,4250,4250,0
20241022,151500,126741675,4250,4260,4260,4230,87
20241022,151400,126372035,4265,4265,4265,4265,0
20241022,151300,126372035,4265,4265,4265,4265,0
20241022,151200,126372035,4265,4265,4265,4265,4
20241022,151100,126354975,4230,4230,4230,4230,153
20241022,151000,125707785,4230,4230,4230,4230,0
20241022,150900,125707785,4230,4230,4230,4230,13
20241022,150800,125652795,4230,4230,4230,4230,36
20241022,150700,125500515,4240,4240,4240,4240,0
20241022,150600,125500515,4240,4240,4240,4240,0
20241022,150500,125500515,4240,4240,4240,4240,0
20241022,150400,125500515,4240,4240,4240,4240,0
20241022,150300,125500515,4240,4240,4240,4240,0
20241022,150200,125500515,4240,4240,4240,4240,0
20241022,150100,125500515,4240,4240,4240,4240,0
20241022,150000,125500515,4240,4240,4240,4240,0
20241022,145900,125500515,4240,4240,4240,4240,0
20241022,145800,125500515,4240,4200,4240,4200,288
20241022,145700,124290835,4240,4200,4240,4200,309
20241022,145600,122992875,4195,4240,4240,4195,931
20241022,145500,119082020,4200,4220,4240,4200,818
20241022,145400,115637180,4245,4245,4245,4245,0
20241022,145300,115637180,4245,4245,4245,4245,0
20241022,145200,115637180,4245,4215,4245,4205,974
20241022,145100,111536500,4250,4215,4250,4215,432
20241022,145000,109715585,4215,4245,4245,4215,513
20241022,144900,107550730,4250,4250,4250,4250,0
20241022,144800,107550730,4250,4250,4250,4250,1
20241022,144700,107546480,4250,4250,4250,4250,0
20241022,144600,107546480,4250,4250,4250,4250,0
20241022,144500,107546480,4250,4250,4250,4250,0
20241022,144400,107546480,4250,4250,4250,4250,0
20241022,144300,107546480,4250,4250,4250,4250,1
20241022,144200,107542230,4255,4255,4255,4255,0
20241022,144100,107542230,4255,4255,4255,4255,10
20241022,144000,107499680,4255,4255,4255,4255,10
20241022,143900,107457130,4255,4255,4255,4255,11
20241022,143800,107410325,4220,4220,4220,4220,0
20241022,143700,107410325,4220,4220,4220,4220,44
20241022,143600,107224645,4265,4265,4265,4265,1
20241022,143500,107220380,4275,4275,4275,4275,0
20241022,143400,107220380,4275,4275,4275,4275,0
20241022,143300,107220380,4275,4275,4275,4275,0
20241022,143200,107220380,4275,4275,4275,4275,0
20241022,143100,107220380,4275,4275,4275,4275,0
20241022,143000,107220380,4275,4275,4275,4275,0
20241022,142900,107220380,4275,4285,4285,4275,496
20241022,142800,105099920,4285,4330,4400,4285,4107
20241022,142700,87165475,4330,4235,4330,4235,1115
20241022,142600,82381875,4205,4235,4235,4205,301
20241022,142500,81107170,4230,4230,4230,4230,200
20241022,142400,80261170,4230,4230,4230,4230,0
20241022,142300,80261170,4230,4230,4230,4230,5
20241022,142200,80240020,4230,4230,4230,4230,0
20241022,142100,80240020,4230,4230,4230,4230,0
20241022,142000,80240020,4230,4230,4230,4230,0
20241022,141900,80240020,4230,4230,4230,4230,0
20241022,141800,80240020,4230,4230,4230,4230,0
20241022,141700,80240020,4230,4230,4230,4230,0
20241022,141600,80240020,4230,4230,4230,4230,0
20241022,141500,80240020,4230,4230,4230,4230,0
20241022,141400,80240020,4230,4230,4230,4230,0
20241022,141300,80240020,4230,4230,4230,4230,0
20241022,141200,80240020,4230,4230,4230,4230,0
20241022,141100,80240020,4230,4230,4230,4230,0
20241022,141000,80240020,4230,4230,4230,4230,0
20241022,140900,80240020,4230,4230,4230,4230,0
20241022,140800,80240020,4230,4230,4230,4230,0
20241022,140700,80240020,4230,4215,4230,4215,101
20241022,140600,79814290,4215,4215,4215,4215,0
20241022,140500,79814290,4215,4215,4215,4215,0
20241022,140400,79814290,4215,4215,4215,4215,0
20241022,140300,79814290,4215,4215,4215,4215,0
20241022,140200,79814290,4215,4220,4220,4215,311
20241022,140100,78502685,4240,4240,4240,4240,0
20241022,140000,78502685,4240,4240,4240,4240,0
20241022,135900,78502685,4240,4240,4240,4240,0
20241022,135800,78502685,4240,4240,4240,4240,0
20241022,135700,78502685,4240,4240,4240,4240,1
20241022,135600,78498445,4230,4230,4230,4230,0
20241022,135500,78498445,4230,4230,4230,4230,10
20241022,135400,78456145,4230,4230,4230,4230,0
20241022,135300,78456145,4230,4230,4230,4230,1
20241022,135200,78451915,4230,4230,4230,4230,1
20241022,135100,78447685,4230,4230,4230,4230,0
20241022,135000,78447685,4230,4230,4230,4230,0
20241022,134900,78447685,4230,4230,4230,4230,0
20241022,134800,78447685,4230,4230,4230,4230,0
20241022,134700,78447685,4230,4230,4230,4230,0
20241022,134600,78447685,4230,4230,4230,4230,0
20241022,134500,78447685,4230,4230,4230,4230,0
20241022,134400,78447685,4230,4230,4230,4230,0
20241022,134300,78447685,4230,4230,4230,4230,0
20241022,134200,78447685,4230,4230,4230,4230,0
20241022,134100,78447685,4230,4230,4230,4230,0
20241022,134000,78447685,4230,4230,4230,4230,50
20241022,133900,78236185,4230,4230,4230,4230,0
20241022,133800,78236185,4230,4230,4230,4230,0
20241022,133700,78236185,4230,4230,4230,4230,0
20241022,133600,78236185,4230,4230,4230,4230,0
20241022,133500,78236185,4230,4230,4230,4230,0
20241022,133400,78236185,4230,4230,4230,4230,0
20241022,133300,78236185,4230,4230,4230,4230,0
20241022,133200,78236185,4230,4230,4230,4230,1
20241022,133100,78231955,4230,4230,4230,4230,0
20241022,133000,78231955,4230,4230,4230,4230,0
20241022,132900,78231955,4230,4230,4230,4230,0
20241022,132800,78231955,4230,4230,4230,4230,0
20241022,132700,78231955,4230,4230,4230,4230,50
20241022,132600,78020455,4220,4220,4220,4220,0
20241022,132500,78020455,4220,4220,4220,4220,0
20241022,132400,78020455,4220,4220,4220,4220,0
20241022,132300,78020455,4220,4220,4220,4220,0
20241022,132200,78020455,4220,4230,4230,4220,407
20241022,132100,76302445,4230,4230,4230,4230,0
20241022,132000,76302445,4230,4230,4230,4230,0
20241022,131900,76302445,4230,4225,4230,4225,100
20241022,131800,75879630,4230,4230,4230,4230,0
20241022,131700,75879630,4230,4230,4230,4230,0
20241022,131600,75879630,4230,4230,4230,4230,0
20241022,131500,75879630,4230,4230,4230,4230,0
20241022,131400,75879630,4230,4230,4230,4230,0
20241022,131300,75879630,4230,4230,4230,4230,0
20241022,131200,75879630,4230,4230,4230,4230,17
20241022,131100,75807720,4240,4240,4240,4240,6
20241022,131000,75782280,4245,4255,4255,4245,309
20241022,130900,74469275,4260,4260,4260,4260,0
20241022,130800,74469275,4260,4260,4260,4260,0
20241022,130700,74469275,4260,4260,4260,4260,0
20241022,130600,74469275,4260,4260,4260,4260,0
20241022,130500,74469275,4260,4260,4260,4260,0
20241022,130400,74469275,4260,4260,4260,4260,0
20241022,130300,74469275,4260,4260,4260,4260,0
20241022,130200,74469275,4260,4260,4260,4260,0
20241022,130100,74469275,4260,4260,4260,4260,0
20241022,130000,74469275,4260,4260,4260,4260,0
20241022,125900,74469275,4260,4260,4260,4260,0
20241022,125800,74469275,4260,4260,4260,4260,58
20241022,125700,74222195,4275,4275,4275,4275,1
20241022,125600,74217920,4265,4265,4265,4265,0
20241022,125500,74217920,4265,4265,4265,4265,0
20241022,125400,74217920,4265,4265,4265,4265,0
20241022,125300,74217920,4265,4265,4265,4265,0
20241022,125200,74217920,4265,4265,4265,4265,3
20241022,125100,74205125,4260,4260,4260,4260,0
20241022,125000,74205125,4260,4260,4260,4260,0
20241022,124900,74205125,4260,4260,4260,4260,0
20241022,124800,74205125,4260,4260,4260,4260,0
20241022,124700,74205125,4260,4260,4260,4260,0
20241022,124600,74205125,4260,4260,4260,4260,0
20241022,124500,74205125,4260,4260,4260,4260,0
20241022,124400,74205125,4260,4260,4260,4260,132
20241022,124300,73642805,4260,4260,4260,4260,0
20241022,124200,73642805,4260,4260,4260,4260,0
20241022,124100,73642805,4260,4260,4260,4260,0
20241022,124000,73642805,4260,4260,4260,4260,19
20241022,123900,73561865,4250,4250,4250,4250,0
20241022,123800,73561865,4250,4250,4250,4250,0
20241022,123700,73561865,4250,4250,4250,4250,0
20241022,123600,73561865,4250,4250,4250,4250,0
20241022,123500,73561865,4250,4250,4250,4250,0
20241022,123400,73561865,4250,4250,4250,4250,0
20241022,123300,73561865,4250,4250,4250,4250,0
20241022,123200,73561865,4250,4250,4250,4250,0
20241022,123100,73561865,4250,4250,4250,4250,0
20241022,123000,73561865,4250,4250,4250,4250,0
20241022,122900,73561865,4250,4250,4250,4250,0
20241022,122800,73561865,4250,4250,4250,4250,0
20241022,122700,73561865,4250,4250,4250,4250,0
20241022,122600,73561865,4250,4250,4250,4250,0
20241022,122500,73561865,4250,4250,4250,4250,0
20241022,122400,73561865,4250,4250,4250,4250,0
20241022,122300,73561865,4250,4250,4250,4250,0
20241022,122200,73561865,4250,4250,4250,4250,0
20241022,122100,73561865,4250,4250,4250,4250,0
20241022,122000,73561865,4250,4250,4250,4250,0
20241022,121900,73561865,4250,4250,4250,4250,0
20241022,121800,73561865,4250,4250,4250,4250,0
20241022,121700,73561865,4250,4250,4250,4250,0
20241022,121600,73561865,4250,4250,4250,4250,0
20241022,121500,73561865,4250,4250,4250,4250,0
20241022,121400,73561865,4250,4250,4250,4250,0
20241022,121300,73561865,4250,4250,4250,4250,816
20241022,121200,70093865,4250,4250,4250,4250,0
20241022,121100,70093865,4250,4250,4250,4250,0
20241022,121000,70093865,4250,4250,4250,4250,0
20241022,120900,70093865,4250,4265,4265,4250,901
20241022,120800,66261730,4315,4315,4315,4315,0
20241022,120700,66261730,4315,4315,4315,4315,0
20241022,120600,66261730,4315,4315,4315,4315,0
20241022,120500,66261730,4315,4315,4315,4315,0
20241022,120400,66261730,4315,4315,4315,4315,0
20241022,120300,66261730,4315,4315,4315,4315,2
20241022,120200,66253100,4260,4285,4285,4260,100
20241022,120100,65826685,4295,4295,4295,4295,0
20241022,120000,65826685,4295,4295,4295,4295,0
20241022,115900,65826685,4295,4295,4295,4295,0
20241022,115800,65826685,4295,4295,4295,4295,0
20241022,115700,65826685,4295,4300,4300,4295,33
20241022,115600,65684860,4360,4360,4360,4360,18
20241022,115500,65606380,4365,4285,4365,4285,274
20241022,115400,64429240,4285,4275,4285,4275,200
20241022,115300,63573285,4260,4260,4260,4260,0
20241022,115200,63573285,4260,4260,4260,4260,0
20241022,115100,63573285,4260,4260,4260,4260,0
20241022,115000,63573285,4260,4260,4260,4260,0
20241022,114900,63573285,4260,4260,4260,4260,0
20241022,114800,63573285,4260,4260,4260,4260,0
20241022,114700,63573285,4260,4260,4260,4260,0
20241022,114600,63573285,4260,4260,4260,4260,0
20241022,114500,63573285,4260,4260,4260,4260,0
20241022,114400,63573285,4260,4260,4260,4260,0
20241022,114300,63573285,4260,4260,4260,4260,0
20241022,114200,63573285,4260,4260,4260,4260,0
20241022,114100,63573285,4260,4260,4260,4260,0
20241022,114000,63573285,4260,4260,4260,4260,0
20241022,113900,63573285,4260,4260,4260,4260,0
20241022,113800,63573285,4260,4260,4260,4260,0
20241022,113700,63573285,4260,4260,4260,4260,50
20241022,113600,63360285,4260,4260,4260,4260,0
20241022,113500,63360285,4260,4260,4260,4260,0
20241022,113400,63360285,4260,4260,4260,4260,0
20241022,113300,63360285,4260,4260,4260,4260,0
20241022,113200,63360285,4260,4270,4270,4260,134
20241022,113100,62788445,4280,4280,4280,4280,0
20241022,113000,62788445,4280,4280,4280,4280,0
20241022,112900,62788445,4280,4280,4280,4280,0
20241022,112800,62788445,4280,4280,4280,4280,0
20241022,112700,62788445,4280,4280,4280,4280,1
20241022,112600,62784165,4280,4280,4280,4280,0
20241022,112500,62784165,4280,4280,4280,4280,0
20241022,112400,62784165,4280,4280,4280,4280,0
20241022,112300,62784165,4280,4280,4280,4280,0
20241022,112200,62784165,4280,4280,4280,4280,0
20241022,112100,62784165,4280,4280,4280,4280,0
20241022,112000,62784165,4280,4280,4280,4280,12
20241022,111900,62732805,4270,4270,4270,4270,0
20241022,111800,62732805,4270,4270,4270,4270,0
20241022,111700,62732805,4270,4270,4270,4270,0
20241022,111600,62732805,4270,4270,4270,4270,0
20241022,111500,62732805,4270,4270,4270,4270,0
20241022,111400,62732805,4270,4270,4270,4270,0
20241022,111300,62732805,4270,4270,4270,4270,50
20241022,111200,62519305,4280,4280,4280,4280,0
20241022,111100,62519305,4280,4280,4280,4280,0
20241022,111000,62519305,4280,4280,4280,4280,0
20241022,110900,62519305,4280,4280,4280,4280,0
20241022,110800,62519305,4280,4280,4280,4280,0
20241022,110700,62519305,4280,4280,4280,4280,0
20241022,110600,62519305,4280,4280,4280,4280,0
20241022,110500,62519305,4280,4280,4280,4280,0
20241022,110400,62519305,4280,4280,4280,4280,2
20241022,110300,62510745,4280,4280,4280,4280,0
20241022,110200,62510745,4280,4280,4280,4280,0
20241022,110100,62510745,4280,4280,4280,4280,0
20241022,110000,62510745,4280,4280,4280,4280,0
20241022,105900,62510745,4280,4280,4280,4280,0
20241022,105800,62510745,4280,4280,4280,4280,0
20241022,105700,62510745,4280,4280,4280,4280,0
20241022,105600,62510745,4280,4280,4280,4280,0
20241022,105500,62510745,4280,4280,4280,4280,0
20241022,105400,62510745,4280,4280,4280,4280,0
20241022,105300,62510745,4280,4280,4280,4280,0
20241022,105200,62510745,4280,4280,4280,4280,0
20241022,105100,62510745,4280,4280,4280,4280,0
20241022,105000,62510745,4280,4280,4280,4280,0
20241022,104900,62510745,4280,4280,4280,4280,0
20241022,104800,62510745,4280,4280,4280,4280,0
20241022,104700,62510745,4280,4280,4280,4280,0
20241022,104600,62510745,4280,4280,4280,4280,0
20241022,104500,62510745,4280,4280,4280,4280,0
20241022,104400,62510745,4280,4280,4280,4280,0
20241022,104300,62510745,4280,4280,4280,4280,0
20241022,104200,62510745,4280,4280,4280,4280,0
20241022,104100,62510745,4280,4280,4280,4280,0
20241022,104000,62510745,4280,4280,4280,4280,0
20241022,103900,62510745,4280,4280,4280,4280,0
20241022,103800,62510745,4280,4280,4280,4280,0
20241022,103700,62510745,4280,4280,4280,4280,0
20241022,103600,62510745,4280,4280,4280,4280,0
20241022,103500,62510745,4280,4280,4280,4280,1
20241022,103400,62506465,4250,4250,4250,4250,0
20241022,103300,62506465,4250,4250,4250,4250,0
20241022,103200,62506465,4250,4250,4250,4250,0
20241022,103100,62506465,4250,4250,4250,4250,0
20241022,103000,62506465,4250,4250,4250,4250,50
20241022,102900,62293965,4250,4250,4250,4250,0
20241022,102800,62293965,4250,4250,4250,4250,0
20241022,102700,62293965,4250,4250,4250,4250,0
20241022,102600,62293965,4250,4250,4250,4250,20
20241022,102500,62208965,4250,4250,4250,4250,2
20241022,102400,62200465,4250,4250,4250,4250,59
20241022,102300,61949715,4250,4250,4250,4250,2300
20241022,102200,52174715,4250,4250,4250,4250,50
20241022,102100,51962215,4250,4250,4250,4250,0
20241022,102000,51962215,4250,4250,4250,4250,500
20241022,101900,49837215,4250,4250,4250,4250,0
20241022,101800,49837215,4250,4250,4250,4250,500
20241022,101700,47712215,4250,4250,4250,4250,0
20241022,101600,47712215,4250,4250,4250,4250,0
20241022,101500,47712215,4250,4250,4250,4250,502
20241022,101400,45578715,4250,4250,4250,4250,500
20241022,101300,43453715,4250,4250,4250,4250,0
20241022,101200,43453715,4250,4250,4250,4250,0
20241022,101100,43453715,4250,4250,4250,4250,0
20241022,101000,43453715,4250,4250,4250,4250,0
20241022,100900,43453715,4250,4250,4250,4250,7
20241022,100800,43423965,4250,4250,4250,4250,0
20241022,100700,43423965,4250,4250,4250,4250,0
20241022,100600,43423965,4250,4245,4250,4245,10
20241022,100500,43381510,4250,4250,4250,4250,0
20241022,100400,43381510,4250,4250,4250,4250,0
20241022,100300,43381510,4250,4250,4250,4250,0
20241022,100200,43381510,4250,4250,4250,4250,428
20241022,100100,41562510,4250,4250,4250,4250,500
20241022,100000,39437510,4250,4250,4250,4250,0
20241022,095900,39437510,4250,4250,4250,4250,0
20241022,095800,39437510,4250,4250,4250,4250,777
20241022,095700,36135260,4250,4260,4260,4250,532
20241022,095600,33874240,4285,4290,4290,4285,502
20241022,095500,31720830,4290,4290,4290,4290,32
20241022,095400,31583550,4300,4300,4300,4300,1
20241022,095300,31579250,4300,4300,4300,4300,0
20241022,095200,31579250,4300,4300,4300,4300,639
20241022,095100,28831550,4300,4300,4300,4300,0
20241022,095000,28831550,4300,4310,4310,4300,5
20241022,094900,28810035,4315,4320,4330,4315,1544
20241022,094800,22126565,4315,4315,4315,4315,2
20241022,094700,22117935,4320,4320,4320,4320,0
20241022,094600,22117935,4320,4320,4320,4320,104
20241022,094500,21668655,4325,4325,4325,4325,0
20241022,094400,21668655,4325,4325,4325,4325,24
20241022,094300,21564855,4325,4325,4325,4325,0
20241022,094200,21564855,4325,4325,4325,4325,0
20241022,094100,21564855,4325,4330,4330,4325,115
20241022,094000,21066930,4330,4340,4340,4330,500
20241022,093900,18901890,4330,4330,4330,4330,0
20241022,093800,18901890,4330,4330,4330,4330,0
20241022,093700,18901890,4330,4330,4330,4330,0
20241022,093600,18901890,4330,4380,4400,4330,1221
20241022,093500,13542400,4395,4395,4395,4395,0
20241022,093400,13542400,4395,4395,4395,4395,0
20241022,093300,13542400,4395,4395,4395,4395,0
20241022,093200,13542400,4395,4385,4395,4385,11
20241022,093100,13494110,4380,4325,4380,4325,149
20241022,093000,12847185,4320,4320,4320,4320,0
20241022,092900,12847185,4320,4320,4320,4320,0
20241022,092800,12847185,4320,4320,4320,4320,0
20241022,092700,12847185,4320,4320,4320,4320,500
20241022,092600,10687185,4360,4360,4360,4360,0
20241022,092500,10687185,4360,4355,4360,4355,8
20241022,092400,10652310,4320,4320,4320,4320,0
20241022,092300,10652310,4320,4320,4320,4320,0
20241022,092200,10652310,4320,4340,4360,4320,540
20241022,092100,8298395,4320,4320,4320,4320,4
20241022,092000,8281115,4320,4320,4320,4320,52
20241022,091900,8056475,4320,4320,4320,4320,0
20241022,091800,8056475,4320,4320,4320,4320,0
20241022,091700,8056475,4320,4320,4320,4320,12
20241022,091600,8004635,4315,4315,4315,4315,0
20241022,091500,8004635,4315,4315,4315,4315,262
20241022,091400,6874105,4315,4315,4315,4315,150
20241022,091300,6226855,4315,4330,4330,4315,20
20241022,091200,6140525,4330,4330,4330,4330,12
20241022,091100,6088565,4330,4330,4330,4330,0
20241022,091000,6088565,4330,4320,4330,4315,331
20241022,090900,4660260,4330,4330,4330,4330,500
20241022,090800,2495260,4345,4345,4345,4345,0
20241022,090700,2495260,4345,4345,4345,4345,70
20241022,090600,2191110,4350,4350,4350,4350,5
20241022,090500,2169360,4360,4360,4360,4360,0
20241022,090400,2169360,4360,4360,4360,4360,0
20241022,090300,2169360,4360,4360,4360,4360,0
20241022,090200,2169360,4360,4360,4360,4360,0
20241022,090100,2169360,4360,4330,4360,4330,281
20241022,090000,952600,4330,4330,4330,4330,220