KissMeData/005010/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,184400,538629295,4065,4065,4065,4065,2549
20241023,184300,538629295,4065,4065,4065,4065,0
20241023,184200,538629295,4065,4065,4065,4065,0
20241023,184100,538629295,4065,4065,4065,4065,0
20241023,184000,538629295,4065,4065,4065,4065,0
20241023,183900,538629295,4065,4065,4065,4065,0
20241023,183800,538629295,4065,4065,4065,4065,0
20241023,183700,538629295,4065,4065,4065,4065,0
20241023,183600,538629295,4065,4065,4065,4065,0
20241023,183500,538629295,4065,4065,4065,4065,0
20241023,183400,538629295,4065,4065,4065,4065,0
20241023,183300,538629295,4065,4065,4065,4065,0
20241023,183200,538629295,4065,4065,4065,4065,0
20241023,183100,538629295,4065,4065,4065,4065,0
20241023,183000,538629295,4065,4065,4065,4065,0
20241023,182900,538629295,4065,4065,4065,4065,0
20241023,182800,538629295,4065,4065,4065,4065,0
20241023,182700,538629295,4065,4065,4065,4065,0
20241023,182600,538629295,4065,4065,4065,4065,0
20241023,182500,538629295,4065,4065,4065,4065,0
20241023,182400,538629295,4065,4065,4065,4065,0
20241023,182300,538629295,4065,4065,4065,4065,0
20241023,182200,538629295,4065,4065,4065,4065,0
20241023,182100,538629295,4065,4065,4065,4065,0
20241023,182000,538629295,4065,4065,4065,4065,0
20241023,181900,538629295,4065,4065,4065,4065,0
20241023,181800,538629295,4065,4065,4065,4065,0
20241023,181700,538629295,4065,4065,4065,4065,0
20241023,181600,538629295,4065,4065,4065,4065,0
20241023,181500,538629295,4065,4065,4065,4065,0
20241023,181400,538629295,4065,4065,4065,4065,2549
20241023,181300,538629295,4065,4065,4065,4065,0
20241023,181200,538629295,4065,4065,4065,4065,0
20241023,181100,538629295,4065,4065,4065,4065,0
20241023,181000,538629295,4065,4065,4065,4065,0
20241023,180900,538629295,4065,4065,4065,4065,0
20241023,180800,538629295,4065,4065,4065,4065,0
20241023,180700,538629295,4065,4065,4065,4065,0
20241023,180600,538629295,4065,4065,4065,4065,0
20241023,180500,538629295,4065,4065,4065,4065,0
20241023,180400,538629295,4065,4065,4065,4065,0
20241023,180300,538629295,4065,4065,4065,4065,0
20241023,180200,538629295,4065,4065,4065,4065,0
20241023,180100,538629295,4065,4065,4065,4065,0
20241023,180000,538629295,4065,4065,4065,4065,0
20241023,175900,538629295,4065,4065,4065,4065,0
20241023,175800,538629295,4065,4065,4065,4065,0
20241023,175700,538629295,4065,4065,4065,4065,0
20241023,175600,538629295,4065,4065,4065,4065,0
20241023,175500,538629295,4065,4065,4065,4065,0
20241023,175400,538629295,4065,4065,4065,4065,0
20241023,175300,538629295,4065,4065,4065,4065,0
20241023,175200,538629295,4065,4065,4065,4065,0
20241023,175100,538629295,4065,4065,4065,4065,0
20241023,175000,538629295,4065,4065,4065,4065,0
20241023,174900,538629295,4065,4065,4065,4065,0
20241023,174800,538629295,4065,4065,4065,4065,0
20241023,174700,538629295,4065,4065,4065,4065,0
20241023,174600,538629295,4065,4065,4065,4065,0
20241023,174500,538629295,4065,4065,4065,4065,0
20241023,174400,538629295,4065,4065,4065,4065,2549
20241023,174300,538629295,4065,4065,4065,4065,0
20241023,174200,538629295,4065,4065,4065,4065,0
20241023,174100,538629295,4065,4065,4065,4065,0
20241023,174000,538629295,4065,4065,4065,4065,0
20241023,173900,538629295,4065,4065,4065,4065,0
20241023,173800,538629295,4065,4065,4065,4065,0
20241023,173700,538629295,4065,4065,4065,4065,0
20241023,173600,538629295,4065,4065,4065,4065,0
20241023,173500,538629295,4065,4065,4065,4065,0
20241023,173400,538629295,4065,4065,4065,4065,0
20241023,173300,538629295,4065,4065,4065,4065,0
20241023,173200,538629295,4065,4065,4065,4065,0
20241023,173100,538629295,4065,4065,4065,4065,0
20241023,173000,538629295,4065,4065,4065,4065,0
20241023,172900,538629295,4065,4065,4065,4065,0
20241023,172800,538629295,4065,4065,4065,4065,0
20241023,172700,538629295,4065,4065,4065,4065,0
20241023,172600,538629295,4065,4065,4065,4065,0
20241023,172500,538629295,4065,4065,4065,4065,0
20241023,172400,538629295,4065,4065,4065,4065,0
20241023,172300,538629295,4065,4065,4065,4065,0
20241023,172200,538629295,4065,4065,4065,4065,0
20241023,172100,538629295,4065,4065,4065,4065,0
20241023,172000,538629295,4065,4065,4065,4065,0
20241023,171900,538629295,4065,4065,4065,4065,0
20241023,171800,538629295,4065,4065,4065,4065,0
20241023,171700,538629295,4065,4065,4065,4065,0
20241023,171600,538629295,4065,4065,4065,4065,0
20241023,171500,538629295,4065,4065,4065,4065,0
20241023,171400,538629295,4065,4065,4065,4065,2549
20241023,171300,538629295,4065,4065,4065,4065,0
20241023,171200,538629295,4065,4065,4065,4065,0
20241023,171100,538629295,4065,4065,4065,4065,0
20241023,171000,538629295,4065,4065,4065,4065,0
20241023,170900,538629295,4065,4065,4065,4065,0
20241023,170800,538629295,4065,4065,4065,4065,0
20241023,170700,538629295,4065,4065,4065,4065,0
20241023,170600,538629295,4065,4065,4065,4065,0
20241023,170500,538629295,4065,4065,4065,4065,0
20241023,170400,538629295,4065,4065,4065,4065,0
20241023,170300,538629295,4065,4065,4065,4065,0
20241023,170200,538629295,4065,4065,4065,4065,0
20241023,170100,538629295,4065,4065,4065,4065,0
20241023,170000,538629295,4065,4065,4065,4065,0
20241023,165900,538629295,4065,4065,4065,4065,0
20241023,165800,538629295,4065,4065,4065,4065,0
20241023,165700,538629295,4065,4065,4065,4065,0
20241023,165600,538629295,4065,4065,4065,4065,0
20241023,165500,538629295,4065,4065,4065,4065,0
20241023,165400,538629295,4065,4065,4065,4065,0
20241023,165300,538629295,4065,4065,4065,4065,0
20241023,165200,538629295,4065,4065,4065,4065,0
20241023,165100,538629295,4065,4065,4065,4065,0
20241023,165000,538629295,4065,4065,4065,4065,0
20241023,164900,538629295,4065,4065,4065,4065,0
20241023,164800,538629295,4065,4065,4065,4065,0
20241023,164700,538629295,4065,4065,4065,4065,0
20241023,164600,538629295,4065,4065,4065,4065,0
20241023,164500,538629295,4065,4065,4065,4065,0
20241023,164400,538629295,4065,4065,4065,4065,2549
20241023,164300,538629295,4065,4065,4065,4065,0
20241023,164200,538629295,4065,4065,4065,4065,0
20241023,164100,538629295,4065,4065,4065,4065,0
20241023,164000,538629295,4065,4065,4065,4065,0
20241023,163900,538629295,4065,4065,4065,4065,0
20241023,163800,538629295,4065,4065,4065,4065,0
20241023,163700,538629295,4065,4065,4065,4065,0
20241023,163600,538629295,4065,4065,4065,4065,0
20241023,163500,538629295,4065,4065,4065,4065,0
20241023,163400,538629295,4065,4065,4065,4065,0
20241023,163300,538629295,4065,4065,4065,4065,0
20241023,163200,538629295,4065,4065,4065,4065,0
20241023,163100,538629295,4065,4065,4065,4065,0
20241023,163000,538629295,4065,4065,4065,4065,0
20241023,162900,538629295,4065,4065,4065,4065,0
20241023,162800,538629295,4065,4065,4065,4065,0
20241023,162700,538629295,4065,4065,4065,4065,0
20241023,162600,538629295,4065,4065,4065,4065,0
20241023,162500,538629295,4065,4065,4065,4065,0
20241023,162400,538629295,4065,4065,4065,4065,0
20241023,162300,538629295,4065,4065,4065,4065,0
20241023,162200,538629295,4065,4065,4065,4065,0
20241023,162100,538629295,4065,4065,4065,4065,0
20241023,162000,538629295,4065,4065,4065,4065,0
20241023,161900,538629295,4065,4065,4065,4065,0
20241023,161800,538629295,4065,4065,4065,4065,0
20241023,161700,538629295,4065,4065,4065,4065,0
20241023,161600,538629295,4065,4065,4065,4065,0
20241023,161500,538629295,4065,4065,4065,4065,0
20241023,161400,538629295,4065,4065,4065,4065,2549
20241023,161300,538629295,4065,4065,4065,4065,0
20241023,161200,538629295,4065,4065,4065,4065,0
20241023,161100,538629295,4065,4065,4065,4065,0
20241023,161000,538629295,4065,4065,4065,4065,0
20241023,160900,538629295,4065,4065,4065,4065,0
20241023,160800,538629295,4065,4065,4065,4065,0
20241023,160700,538629295,4065,4065,4065,4065,0
20241023,160600,538629295,4065,4065,4065,4065,0
20241023,160500,538629295,4065,4065,4065,4065,0
20241023,160400,538629295,4065,4065,4065,4065,0
20241023,160300,538629295,4065,4065,4065,4065,0
20241023,160200,538629295,4065,4065,4065,4065,0
20241023,160100,538629295,4065,4065,4065,4065,0
20241023,160000,538629295,4065,4065,4065,4065,0
20241023,155900,538629295,4065,4065,4065,4065,0
20241023,155800,538629295,4065,4065,4065,4065,0
20241023,155700,538629295,4065,4065,4065,4065,0
20241023,155600,538629295,4065,4065,4065,4065,0
20241023,155500,538629295,4065,4065,4065,4065,0
20241023,155400,538629295,4065,4065,4065,4065,0
20241023,155300,538629295,4065,4065,4065,4065,0
20241023,155200,538629295,4065,4065,4065,4065,0
20241023,155100,538629295,4065,4065,4065,4065,0
20241023,155000,538629295,4065,4065,4065,4065,0
20241023,154900,538629295,4065,4065,4065,4065,0
20241023,154800,538629295,4065,4065,4065,4065,0
20241023,154700,538629295,4065,4065,4065,4065,0
20241023,154600,538629295,4065,4065,4065,4065,0
20241023,154500,538629295,4065,4065,4065,4065,0
20241023,154400,538629295,4065,4065,4065,4065,2549
20241023,154300,538629295,4065,4065,4065,4065,0
20241023,154200,538629295,4065,4065,4065,4065,0
20241023,154100,538629295,4065,4065,4065,4065,0
20241023,154000,538629295,4065,4065,4065,4065,0
20241023,153900,538629295,4065,4065,4065,4065,0
20241023,153800,538629295,4065,4065,4065,4065,0
20241023,153700,538629295,4065,4065,4065,4065,0
20241023,153600,538629295,4065,4065,4065,4065,0
20241023,153500,538629295,4065,4065,4065,4065,0
20241023,153400,538629295,4065,4065,4065,4065,0
20241023,153300,538629295,4065,4065,4065,4065,0
20241023,153200,538629295,4065,4065,4065,4065,0
20241023,153100,538629295,4065,4065,4065,4065,0
20241023,153000,538629295,4065,4065,4065,4065,2549
20241023,152900,528267610,4075,4075,4075,4075,0
20241023,152800,528267610,4075,4075,4075,4075,0
20241023,152700,528267610,4075,4075,4075,4075,0
20241023,152600,528267610,4075,4075,4075,4075,0
20241023,152500,528267610,4075,4075,4075,4075,0
20241023,152400,528267610,4075,4075,4075,4075,0
20241023,152300,528267610,4075,4075,4075,4075,0
20241023,152200,528267610,4075,4075,4075,4075,0
20241023,152100,528267610,4075,4075,4075,4075,0
20241023,152000,528267610,4075,4075,4075,4075,0
20241023,151900,528267610,4075,4065,4075,4060,742
20241023,151800,525252785,4060,4065,4065,4060,164
20241023,151700,524586630,4065,4065,4065,4065,82
20241023,151600,524253300,4065,4065,4065,4065,187
20241023,151500,523493145,4060,4060,4060,4060,0
20241023,151400,523493145,4060,4055,4060,4055,2484
20241023,151300,513408125,4055,4055,4055,4055,155
20241023,151200,512779600,4055,4055,4055,4055,40
20241023,151100,512617400,4055,4055,4055,4055,0
20241023,151000,512617400,4055,4055,4055,4055,1717
20241023,150900,505654965,4060,4060,4060,4060,15
20241023,150800,505594065,4060,4060,4060,4060,0
20241023,150700,505594065,4060,4060,4060,4060,180
20241023,150600,504863265,4060,4060,4060,4060,5
20241023,150500,504842965,4060,4070,4070,4060,1240
20241023,150400,499806395,4070,4070,4070,4070,2000
20241023,150300,491666395,4070,4070,4070,4070,1
20241023,150200,491662325,4070,4065,4070,4065,1713
20241023,150100,484690435,4065,4065,4065,4065,500
20241023,150000,482657935,4065,4060,4065,4055,3642
20241023,145900,467863480,4060,4065,4065,4060,3526
20241023,145800,453537925,4065,4070,4075,4065,2599
20241023,145700,442959995,4070,4065,4070,4065,1072
20241023,145600,438602175,4070,4065,4070,4065,38
20241023,145500,438447530,4070,4070,4070,4070,176
20241023,145400,437731210,4070,4075,4075,4070,1422
20241023,145300,431936585,4075,4070,4075,4070,1241
20241023,145200,426879530,4075,4045,4075,4045,7428
20241023,145100,396737555,4040,4040,4045,4030,2534
20241023,145000,386499825,4030,4035,4040,4030,497
20241023,144900,384493350,4035,4035,4035,4035,63
20241023,144800,384239145,4040,4040,4040,4040,0
20241023,144700,384239145,4040,4040,4040,4040,10
20241023,144600,384198745,4040,4040,4040,4040,0
20241023,144500,384198745,4040,4040,4040,4040,1
20241023,144400,384194705,4035,4040,4040,4035,6
20241023,144300,384170490,4035,4035,4035,4035,1
20241023,144200,384166455,4035,4035,4035,4035,10
20241023,144100,384126105,4040,4040,4040,4035,10
20241023,144000,384085745,4035,4035,4035,4035,0
20241023,143900,384085745,4035,4035,4035,4035,700
20241023,143800,381261245,4035,4040,4040,4035,201
20241023,143700,380450205,4040,4040,4040,4040,1
20241023,143600,380446165,4035,4035,4035,4035,192
20241023,143500,379671445,4035,4035,4035,4035,0
20241023,143400,379671445,4035,4035,4035,4035,40
20241023,143300,379510045,4035,4035,4035,4035,0
20241023,143200,379510045,4035,4035,4035,4035,0
20241023,143100,379510045,4035,4035,4035,4035,0
20241023,143000,379510045,4035,4040,4040,4035,87
20241023,142900,379158780,4040,4040,4040,4040,104
20241023,142800,378738620,4035,4035,4035,4035,64
20241023,142700,378480380,4040,4035,4040,4035,1071
20241023,142600,374158255,4035,4030,4035,4020,638
20241023,142500,371587555,4035,4035,4035,4035,0
20241023,142400,371587555,4035,4035,4035,4035,0
20241023,142300,371587555,4035,4035,4035,4035,100
20241023,142200,371184055,4030,4025,4030,4025,581
20241023,142100,368845125,4030,4030,4030,4030,39
20241023,142000,368687955,4030,4030,4030,4030,144
20241023,141900,368107635,4035,4035,4035,4035,0
20241023,141800,368107635,4035,4035,4035,4035,129
20241023,141700,367587120,4035,4035,4035,4035,109
20241023,141600,367147305,4030,4030,4030,4030,0
20241023,141500,367147305,4030,4035,4035,4030,400
20241023,141400,365534805,4030,4030,4030,4030,1
20241023,141300,365530775,4035,4035,4035,4035,0
20241023,141200,365530775,4035,4035,4035,4035,0
20241023,141100,365530775,4035,4035,4035,4035,0
20241023,141000,365530775,4035,4035,4035,4035,13
20241023,140900,365478320,4035,4035,4035,4035,132
20241023,140800,364945700,4035,4035,4035,4035,39
20241023,140700,364788335,4025,4025,4025,4025,0
20241023,140600,364788335,4025,4025,4025,4025,47
20241023,140500,364599160,4025,4030,4030,4025,32
20241023,140400,364470355,4035,4035,4035,4035,0
20241023,140300,364470355,4035,4035,4035,4035,0
20241023,140200,364470355,4035,4035,4035,4035,1
20241023,140100,364466320,4030,4030,4030,4030,226
20241023,140000,363555540,4030,4030,4030,4030,286
20241023,135900,362402960,4030,4030,4030,4030,500
20241023,135800,360387960,4035,4035,4035,4035,125
20241023,135700,359883585,4035,4035,4035,4035,78
20241023,135600,359568855,4035,4035,4035,4035,44
20241023,135500,359391315,4035,4035,4035,4035,0
20241023,135400,359391315,4035,4035,4035,4035,0
20241023,135300,359391315,4035,4035,4035,4035,0
20241023,135200,359391315,4035,4035,4035,4035,0
20241023,135100,359391315,4035,4025,4035,4025,4497
20241023,135000,341267700,4025,4025,4025,4025,77
20241023,134900,340957775,4025,4025,4025,4025,0
20241023,134800,340957775,4025,4025,4025,4025,514
20241023,134700,338888925,4020,4030,4030,4020,651
20241023,134600,336271895,4015,4020,4020,4015,500
20241023,134500,334264370,4030,4025,4030,4025,505
20241023,134400,332231485,4025,4025,4025,4025,0
20241023,134300,332231485,4025,4010,4025,4010,31
20241023,134200,332107070,4030,4030,4030,4030,0
20241023,134100,332107070,4030,4030,4030,4030,0
20241023,134000,332107070,4030,4030,4030,4030,0
20241023,133900,332107070,4030,4030,4030,4030,0
20241023,133800,332107070,4030,4030,4030,4030,0
20241023,133700,332107070,4030,4025,4030,4005,269
20241023,133600,331024855,4030,4030,4030,4030,0
20241023,133500,331024855,4030,4030,4030,4030,0
20241023,133400,331024855,4030,4030,4030,4030,0
20241023,133300,331024855,4030,4030,4030,4030,100
20241023,133200,330621855,4020,4020,4020,4020,0
20241023,133100,330621855,4020,4020,4020,4020,0
20241023,133000,330621855,4020,4020,4020,4020,0
20241023,132900,330621855,4020,4020,4020,4020,2
20241023,132800,330613815,4030,4030,4030,4030,0
20241023,132700,330613815,4030,4030,4030,4030,90
20241023,132600,330251115,4030,4030,4030,4030,30
20241023,132500,330130215,4025,4025,4025,4025,0
20241023,132400,330130215,4025,4025,4025,4025,599
20241023,132300,327719240,4025,4025,4025,4025,0
20241023,132200,327719240,4025,4025,4025,4025,0
20241023,132100,327719240,4025,4025,4025,4025,1777
20241023,132000,320566815,4025,4025,4025,4025,0
20241023,131900,320566815,4025,4025,4025,4025,248
20241023,131800,319568615,4025,4025,4025,4025,1
20241023,131700,319564590,4020,4020,4020,4020,0
20241023,131600,319564590,4020,4020,4020,4020,0
20241023,131500,319564590,4020,4020,4020,4020,0
20241023,131400,319564590,4020,4020,4020,4020,5
20241023,131300,319544490,4020,4020,4020,4020,100
20241023,131200,319142490,4025,4025,4025,4025,0
20241023,131100,319142490,4025,4025,4025,4025,1
20241023,131000,319138465,4005,4025,4025,4005,532
20241023,130900,317007225,4025,4025,4025,4025,68
20241023,130800,316733525,4020,4020,4020,4020,501
20241023,130700,314719505,4020,4020,4020,4020,5
20241023,130600,314699405,4025,4020,4025,4020,12
20241023,130500,314651160,4025,4025,4025,4025,0
20241023,130400,314651160,4025,4025,4025,4025,0
20241023,130300,314651160,4025,4025,4025,4025,0
20241023,130200,314651160,4025,4025,4025,4025,1
20241023,130100,314647135,4025,4005,4025,4005,201
20241023,130000,313838130,4005,4025,4025,4005,259
20241023,125900,312800815,4025,4005,4025,4005,2
20241023,125800,312792785,4025,4025,4025,4025,1
20241023,125700,312788760,4005,4005,4005,4005,1
20241023,125600,312784755,4025,4025,4025,4025,1
20241023,125500,312780730,4005,4025,4025,4005,17
20241023,125400,312712325,4025,4025,4025,4025,1
20241023,125300,312708300,4025,4005,4025,4005,2
20241023,125200,312700270,4025,4000,4025,4000,2
20241023,125100,312692245,4025,4025,4025,4025,3
20241023,125000,312680170,4025,4015,4025,4000,319
20241023,124900,311402345,4020,4020,4025,4020,318
20241023,124800,310123345,4020,4020,4020,4020,49
20241023,124700,309926365,4020,4015,4020,4015,1722
20241023,124600,303009520,4005,4005,4005,4005,0
20241023,124500,303009520,4005,4005,4005,4005,0
20241023,124400,303009520,4005,4020,4020,4005,2
20241023,124300,303001495,4015,4010,4015,4010,2
20241023,124200,302993470,4005,4005,4005,4005,0
20241023,124100,302993470,4005,4010,4010,4005,2147
20241023,124000,294384005,4010,4010,4010,4010,111
20241023,123900,293938895,4010,4010,4010,4010,588
20241023,123800,291581015,4020,4020,4020,4020,0
20241023,123700,291581015,4020,4020,4020,4020,0
20241023,123600,291581015,4020,4020,4020,4020,0
20241023,123500,291581015,4020,4020,4020,4020,0
20241023,123400,291581015,4020,4020,4020,4020,300
20241023,123300,290375015,4020,4020,4020,4020,2
20241023,123200,290366975,4020,4020,4020,4020,0
20241023,123100,290366975,4020,4020,4020,4020,2
20241023,123000,290358935,4010,4010,4010,4010,0
20241023,122900,290358935,4010,4010,4010,4010,1
20241023,122800,290354925,4020,4020,4020,4020,0
20241023,122700,290354925,4020,4020,4020,4020,1
20241023,122600,290350905,4010,4010,4010,4010,1
20241023,122500,290346895,4020,4020,4020,4020,5
20241023,122400,290326795,4020,4020,4020,4020,70
20241023,122300,290045395,4020,4020,4020,4020,100
20241023,122200,289643395,4020,4020,4020,4020,301
20241023,122100,288433375,4020,4020,4020,4020,0
20241023,122000,288433375,4020,4020,4020,4020,0
20241023,121900,288433375,4020,4020,4020,4020,60
20241023,121800,288192175,4020,4020,4020,4020,75
20241023,121700,287890675,4020,4020,4020,4020,18
20241023,121600,287818315,4020,4020,4020,4020,24
20241023,121500,287721835,4020,4020,4020,4020,488
20241023,121400,285760075,4020,4020,4020,4020,0
20241023,121300,285760075,4020,4020,4020,4020,0
20241023,121200,285760075,4020,4020,4020,4020,0
20241023,121100,285760075,4020,4020,4020,4020,0
20241023,121000,285760075,4020,4020,4020,4020,0
20241023,120900,285760075,4020,4010,4020,4010,32
20241023,120800,285631745,4015,4015,4015,4015,0
20241023,120700,285631745,4015,4015,4015,4015,1
20241023,120600,285627730,4020,4020,4020,4020,10
20241023,120500,285587530,4020,4020,4020,4020,2
20241023,120400,285579490,4010,4010,4020,4010,150
20241023,120300,284977060,4020,4020,4020,4020,11
20241023,120200,284932840,4020,4020,4020,4020,11
20241023,120100,284888620,4010,4010,4010,4010,200
20241023,120000,284086620,4020,4020,4020,4020,37
20241023,115900,283937880,4020,4020,4020,4020,20
20241023,115800,283857480,4020,4015,4020,4015,73
20241023,115700,283564215,4015,4020,4020,4015,54
20241023,115600,283347300,4020,4020,4020,4020,35
20241023,115500,283206600,4020,4020,4020,4020,121
20241023,115400,282720180,4020,4020,4020,4020,1500
20241023,115300,276690180,4020,4020,4020,4020,100
20241023,115200,276288180,4020,4020,4020,4020,100
20241023,115100,275886180,4020,4020,4020,4020,0
20241023,115000,275886180,4020,4015,4020,4015,516
20241023,114900,273812300,4015,4015,4015,4015,0
20241023,114800,273812300,4015,4015,4015,4015,500
20241023,114700,271804800,4015,4015,4015,4015,0
20241023,114600,271804800,4015,4015,4015,4015,1582
20241023,114500,265453070,4015,4015,4015,4015,0
20241023,114400,265453070,4015,4015,4015,4015,0
20241023,114300,265453070,4015,4015,4015,4015,11
20241023,114200,265408905,4015,4015,4015,4015,0
20241023,114100,265408905,4015,4015,4015,4015,0
20241023,114000,265408905,4015,4015,4015,4015,0
20241023,113900,265408905,4015,4015,4015,4015,0
20241023,113800,265408905,4015,4015,4015,4015,0
20241023,113700,265408905,4015,4015,4015,4015,0
20241023,113600,265408905,4015,4015,4015,4015,0
20241023,113500,265408905,4015,4015,4015,4015,8
20241023,113400,265376785,4015,4015,4015,4015,13
20241023,113300,265324590,4015,4015,4015,4015,97
20241023,113200,264935135,4015,4015,4015,4015,24
20241023,113100,264838775,4015,4015,4015,4015,13
20241023,113000,264786580,4015,4010,4015,4010,2979
20241023,112900,252839200,4010,4010,4010,4010,0
20241023,112800,252839200,4010,4010,4010,4010,0
20241023,112700,252839200,4010,4010,4010,4010,1
20241023,112600,252835190,4010,4010,4010,4010,1
20241023,112500,252831180,4010,4005,4010,4005,550
20241023,112400,250628035,4005,4005,4005,4005,33
20241023,112300,250495870,4005,4005,4005,4005,453
20241023,112200,248681605,4005,4005,4005,4005,35
20241023,112100,248541430,4005,4005,4005,4005,0
20241023,112000,248541430,4005,4005,4005,4005,0
20241023,111900,248541430,4005,4005,4005,4005,0
20241023,111800,248541430,4005,4005,4005,4005,0
20241023,111700,248541430,4005,4005,4005,4005,0
20241023,111600,248541430,4005,4005,4005,4005,1
20241023,111500,248537425,4000,4000,4000,4000,2
20241023,111400,248529425,4000,4000,4000,4000,0
20241023,111300,248529425,4000,4000,4000,4000,0
20241023,111200,248529425,4000,4000,4000,4000,0
20241023,111100,248529425,4000,4005,4005,4000,1069
20241023,111000,244253080,4005,4005,4005,4005,100
20241023,110900,243852580,4005,4000,4005,4000,721
20241023,110800,240968510,4000,4000,4000,4000,0
20241023,110700,240968510,4000,4000,4000,4000,200
20241023,110600,240168510,4005,4005,4005,4005,1284
20241023,110500,235026090,4005,4005,4005,4005,61
20241023,110400,234781785,4005,4005,4005,4005,147
20241023,110300,234193050,4005,4005,4005,4005,1183
20241023,110200,229455135,4000,4000,4005,4000,92
20241023,110100,229087130,4005,4005,4005,4005,4
20241023,110000,229071110,4000,4005,4005,4000,22
20241023,105900,228983005,4000,4000,4000,4000,1363
20241023,105800,223531005,4000,4000,4000,4000,0
20241023,105700,223531005,4000,4000,4000,4000,0
20241023,105600,223531005,4000,4000,4000,4000,0
20241023,105500,223531005,4000,4000,4000,4000,0
20241023,105400,223531005,4000,4000,4000,4000,0
20241023,105300,223531005,4000,4000,4000,4000,1
20241023,105200,223527005,3990,3990,3990,3990,1
20241023,105100,223523015,3995,3995,3995,3995,470
20241023,105000,221645365,3995,3995,3995,3995,0
20241023,104900,221645365,3995,3990,3995,3990,489
20241023,104800,219694245,3995,3995,3995,3995,0
20241023,104700,219694245,3995,3995,3995,3995,2
20241023,104600,219686255,3995,3990,4000,3990,2310
20241023,104500,210465905,3985,3985,3985,3985,297
20241023,104400,209282360,3985,3985,3985,3985,403
20241023,104300,207676405,3985,3985,3985,3985,75
20241023,104200,207377530,3985,3985,3985,3985,10
20241023,104100,207337680,3985,3980,3985,3980,2254
20241023,104000,198361970,3985,3985,3985,3985,2261
20241023,103900,189351885,3985,3985,3985,3985,0
20241023,103800,189351885,3985,3985,3985,3985,29
20241023,103700,189236320,3990,3985,3990,3985,1010
20241023,103600,185211420,3990,3990,3990,3990,105
20241023,103500,184792470,3985,3985,3985,3985,0
20241023,103400,184792470,3985,3990,3990,3985,502
20241023,103300,182791990,3980,3985,3985,3980,3114
20241023,103200,170383240,3985,3985,3985,3985,1
20241023,103100,170379255,3985,3985,3985,3985,1
20241023,103000,170375270,3980,3985,3985,3980,599
20241023,102900,167988325,3985,3985,3985,3985,0
20241023,102800,167988325,3985,3985,3985,3980,1327
20241023,102700,162701055,3985,3995,3995,3985,5267
20241023,102600,141710700,3995,3995,3995,3995,10
20241023,102500,141670750,4000,4000,4000,4000,0
20241023,102400,141670750,4000,4000,4000,4000,0
20241023,102300,141670750,4000,4000,4000,4000,400
20241023,102200,140070750,4000,4000,4000,4000,0
20241023,102100,140070750,4000,4000,4000,4000,72
20241023,102000,139782750,4000,4000,4000,4000,917
20241023,101900,136114750,4000,3990,4000,3980,4002
20241023,101800,120174165,3985,3995,3995,3985,2112
20241023,101700,111749775,3995,3995,3995,3995,140
20241023,101600,111190475,3995,3995,3995,3995,1288
20241023,101500,106044915,3995,3995,3995,3995,26
20241023,101400,105941045,4000,3995,4000,3995,400
20241023,101300,104343040,3990,3995,4000,3990,1174
20241023,101200,99653255,3995,3995,3995,3995,22
20241023,101100,99565365,4000,4000,4000,4000,126
20241023,101000,99061365,3995,3995,3995,3995,48
20241023,100900,98869605,4000,4000,4000,4000,0
20241023,100800,98869605,4000,4000,4000,4000,0
20241023,100700,98869605,4000,4000,4000,4000,0
20241023,100600,98869605,4000,4000,4000,4000,1
20241023,100500,98865605,4000,3995,4000,3995,111
20241023,100400,98422155,4000,4000,4000,4000,1
20241023,100300,98418155,4005,4005,4005,4005,1
20241023,100200,98414150,4000,4000,4000,4000,0
20241023,100100,98414150,4000,4000,4000,4000,307
20241023,100000,97186150,4000,4000,4000,4000,709
20241023,095900,94350150,4005,4005,4005,4005,0
20241023,095800,94350150,4005,4005,4005,4005,0
20241023,095700,94350150,4005,4005,4005,4005,0
20241023,095600,94350150,4005,4005,4005,4005,0
20241023,095500,94350150,4005,4005,4005,4005,136
20241023,095400,93805470,4010,4010,4010,4010,1
20241023,095300,93801460,4005,4005,4005,4005,1000
20241023,095200,89796460,4010,4010,4010,4010,0
20241023,095100,89796460,4010,4010,4010,4010,3
20241023,095000,89784430,4010,4010,4010,4010,0
20241023,094900,89784430,4010,4010,4010,4010,1
20241023,094800,89780420,3995,4005,4005,3995,500
20241023,094700,87780210,4010,4010,4010,4010,0
20241023,094600,87780210,4010,4010,4010,4010,10
20241023,094500,87740110,4005,4005,4005,4005,11
20241023,094400,87696055,4010,4010,4010,4010,0
20241023,094300,87696055,4010,4010,4010,4010,1
20241023,094200,87692045,4010,4005,4010,4005,151
20241023,094100,87086540,4010,4010,4010,4010,0
20241023,094000,87086540,4010,4010,4010,4010,2
20241023,093900,87078520,4010,4005,4010,4005,499
20241023,093800,85080010,4000,4005,4005,4000,497
20241023,093700,83091990,4005,4005,4005,4005,0
20241023,093600,83091990,4005,4010,4010,4005,15
20241023,093500,83031890,4010,4010,4010,4010,8
20241023,093400,82999810,4010,4010,4010,4010,1
20241023,093300,82995800,4010,4000,4010,4000,4794
20241023,093200,63819710,4000,4000,4000,4000,2
20241023,093100,63811710,4000,4000,4000,4000,0
20241023,093000,63811710,4000,4000,4000,4000,47
20241023,092900,63623710,4000,4000,4000,4000,0
20241023,092800,63623710,4000,4000,4000,4000,4
20241023,092700,63607710,3990,3995,3995,3990,486
20241023,092600,61668070,3995,4000,4000,3985,438
20241023,092500,59922125,4000,4000,4000,4000,200
20241023,092400,59122125,3990,4000,4000,3990,2
20241023,092300,59114135,4000,4000,4000,4000,0
20241023,092200,59114135,4000,3995,4000,3985,2001
20241023,092100,51140120,4000,4000,4000,4000,0
20241023,092000,51140120,4000,4000,4000,4000,93
20241023,091900,50768120,4000,4000,4000,4000,1
20241023,091800,50764120,4000,3990,4000,3985,3778
20241023,091700,35687365,4000,4000,4000,4000,0
20241023,091600,35687365,4000,4000,4000,3985,1001
20241023,091500,31697855,4005,4005,4005,4005,3
20241023,091400,31685840,4005,4005,4005,4005,90
20241023,091300,31325390,4005,4000,4005,4000,203
20241023,091200,30512400,4000,4005,4005,4000,547
20241023,091100,28322890,4005,4005,4005,4005,292
20241023,091000,27153430,4010,4010,4010,4010,23
20241023,090900,27061200,4005,4010,4010,4005,810
20241023,090800,23815850,4010,4010,4010,4010,2
20241023,090700,23807830,4015,4015,4015,4015,1
20241023,090600,23803815,4020,4015,4020,4015,353
20241023,090500,22386510,4015,4005,4015,4005,501
20241023,090400,20379995,4005,4005,4005,4000,744
20241023,090300,17400560,4005,4005,4005,4005,0
20241023,090200,17400560,4005,4010,4015,4005,1220
20241023,090100,12514355,4020,4025,4025,4020,2
20241023,090000,12506310,4025,3985,4025,3985,3137