KissMeData/041920/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,192600,212294655,4605,4605,4605,4605,4394
20241022,192500,212294655,4605,4605,4605,4605,0
20241022,192400,212294655,4605,4605,4605,4605,0
20241022,192300,212294655,4605,4605,4605,4605,0
20241022,192200,212294655,4605,4605,4605,4605,0
20241022,192100,212294655,4605,4605,4605,4605,0
20241022,192000,212294655,4605,4605,4605,4605,0
20241022,191900,212294655,4605,4605,4605,4605,0
20241022,191800,212294655,4605,4605,4605,4605,0
20241022,191700,212294655,4605,4605,4605,4605,0
20241022,191600,212294655,4605,4605,4605,4605,0
20241022,191500,212294655,4605,4605,4605,4605,0
20241022,191400,212294655,4605,4605,4605,4605,0
20241022,191300,212294655,4605,4605,4605,4605,0
20241022,191200,212294655,4605,4605,4605,4605,0
20241022,191100,212294655,4605,4605,4605,4605,0
20241022,191000,212294655,4605,4605,4605,4605,0
20241022,190900,212294655,4605,4605,4605,4605,0
20241022,190800,212294655,4605,4605,4605,4605,0
20241022,190700,212294655,4605,4605,4605,4605,0
20241022,190600,212294655,4605,4605,4605,4605,0
20241022,190500,212294655,4605,4605,4605,4605,0
20241022,190400,212294655,4605,4605,4605,4605,0
20241022,190300,212294655,4605,4605,4605,4605,0
20241022,190200,212294655,4605,4605,4605,4605,0
20241022,190100,212294655,4605,4605,4605,4605,0
20241022,190000,212294655,4605,4605,4605,4605,0
20241022,185900,212294655,4605,4605,4605,4605,0
20241022,185800,212294655,4605,4605,4605,4605,0
20241022,185700,212294655,4605,4605,4605,4605,0
20241022,185600,212294655,4605,4605,4605,4605,4394
20241022,185500,212294655,4605,4605,4605,4605,0
20241022,185400,212294655,4605,4605,4605,4605,0
20241022,185300,212294655,4605,4605,4605,4605,0
20241022,185200,212294655,4605,4605,4605,4605,0
20241022,185100,212294655,4605,4605,4605,4605,0
20241022,185000,212294655,4605,4605,4605,4605,0
20241022,184900,212294655,4605,4605,4605,4605,0
20241022,184800,212294655,4605,4605,4605,4605,0
20241022,184700,212294655,4605,4605,4605,4605,0
20241022,184600,212294655,4605,4605,4605,4605,0
20241022,184500,212294655,4605,4605,4605,4605,0
20241022,184400,212294655,4605,4605,4605,4605,0
20241022,184300,212294655,4605,4605,4605,4605,0
20241022,184200,212294655,4605,4605,4605,4605,0
20241022,184100,212294655,4605,4605,4605,4605,0
20241022,184000,212294655,4605,4605,4605,4605,0
20241022,183900,212294655,4605,4605,4605,4605,0
20241022,183800,212294655,4605,4605,4605,4605,0
20241022,183700,212294655,4605,4605,4605,4605,0
20241022,183600,212294655,4605,4605,4605,4605,0
20241022,183500,212294655,4605,4605,4605,4605,0
20241022,183400,212294655,4605,4605,4605,4605,0
20241022,183300,212294655,4605,4605,4605,4605,0
20241022,183200,212294655,4605,4605,4605,4605,0
20241022,183100,212294655,4605,4605,4605,4605,0
20241022,183000,212294655,4605,4605,4605,4605,0
20241022,182900,212294655,4605,4605,4605,4605,0
20241022,182800,212294655,4605,4605,4605,4605,0
20241022,182700,212294655,4605,4605,4605,4605,0
20241022,182600,212294655,4605,4605,4605,4605,4394
20241022,182500,212294655,4605,4605,4605,4605,0
20241022,182400,212294655,4605,4605,4605,4605,0
20241022,182300,212294655,4605,4605,4605,4605,0
20241022,182200,212294655,4605,4605,4605,4605,0
20241022,182100,212294655,4605,4605,4605,4605,0
20241022,182000,212294655,4605,4605,4605,4605,0
20241022,181900,212294655,4605,4605,4605,4605,0
20241022,181800,212294655,4605,4605,4605,4605,0
20241022,181700,212294655,4605,4605,4605,4605,0
20241022,181600,212294655,4605,4605,4605,4605,0
20241022,181500,212294655,4605,4605,4605,4605,0
20241022,181400,212294655,4605,4605,4605,4605,0
20241022,181300,212294655,4605,4605,4605,4605,0
20241022,181200,212294655,4605,4605,4605,4605,0
20241022,181100,212294655,4605,4605,4605,4605,0
20241022,181000,212294655,4605,4605,4605,4605,0
20241022,180900,212294655,4605,4605,4605,4605,0
20241022,180800,212294655,4605,4605,4605,4605,0
20241022,180700,212294655,4605,4605,4605,4605,0
20241022,180600,212294655,4605,4605,4605,4605,0
20241022,180500,212294655,4605,4605,4605,4605,0
20241022,180400,212294655,4605,4605,4605,4605,0
20241022,180300,212294655,4605,4605,4605,4605,0
20241022,180200,212294655,4605,4605,4605,4605,0
20241022,180100,212294655,4605,4605,4605,4605,0
20241022,180000,212294655,4605,4605,4605,4605,0
20241022,175900,212294655,4605,4605,4605,4605,0
20241022,175800,212294655,4605,4605,4605,4605,0
20241022,175700,212294655,4605,4605,4605,4605,0
20241022,175600,212294655,4605,4605,4605,4605,4394
20241022,175500,212294655,4605,4605,4605,4605,0
20241022,175400,212294655,4605,4605,4605,4605,0
20241022,175300,212294655,4605,4605,4605,4605,0
20241022,175200,212294655,4605,4605,4605,4605,0
20241022,175100,212294655,4605,4605,4605,4605,0
20241022,175000,212294655,4605,4605,4605,4605,0
20241022,174900,212294655,4605,4605,4605,4605,0
20241022,174800,212294655,4605,4605,4605,4605,0
20241022,174700,212294655,4605,4605,4605,4605,0
20241022,174600,212294655,4605,4605,4605,4605,0
20241022,174500,212294655,4605,4605,4605,4605,0
20241022,174400,212294655,4605,4605,4605,4605,0
20241022,174300,212294655,4605,4605,4605,4605,0
20241022,174200,212294655,4605,4605,4605,4605,0
20241022,174100,212294655,4605,4605,4605,4605,0
20241022,174000,212294655,4605,4605,4605,4605,0
20241022,173900,212294655,4605,4605,4605,4605,0
20241022,173800,212294655,4605,4605,4605,4605,0
20241022,173700,212294655,4605,4605,4605,4605,0
20241022,173600,212294655,4605,4605,4605,4605,0
20241022,173500,212294655,4605,4605,4605,4605,0
20241022,173400,212294655,4605,4605,4605,4605,0
20241022,173300,212294655,4605,4605,4605,4605,0
20241022,173200,212294655,4605,4605,4605,4605,0
20241022,173100,212294655,4605,4605,4605,4605,0
20241022,173000,212294655,4605,4605,4605,4605,0
20241022,172900,212294655,4605,4605,4605,4605,0
20241022,172800,212294655,4605,4605,4605,4605,0
20241022,172700,212294655,4605,4605,4605,4605,0
20241022,172600,212294655,4605,4605,4605,4605,4394
20241022,172500,212294655,4605,4605,4605,4605,0
20241022,172400,212294655,4605,4605,4605,4605,0
20241022,172300,212294655,4605,4605,4605,4605,0
20241022,172200,212294655,4605,4605,4605,4605,0
20241022,172100,212294655,4605,4605,4605,4605,0
20241022,172000,212294655,4605,4605,4605,4605,0
20241022,171900,212294655,4605,4605,4605,4605,0
20241022,171800,212294655,4605,4605,4605,4605,0
20241022,171700,212294655,4605,4605,4605,4605,0
20241022,171600,212294655,4605,4605,4605,4605,0
20241022,171500,212294655,4605,4605,4605,4605,0
20241022,171400,212294655,4605,4605,4605,4605,0
20241022,171300,212294655,4605,4605,4605,4605,0
20241022,171200,212294655,4605,4605,4605,4605,0
20241022,171100,212294655,4605,4605,4605,4605,0
20241022,171000,212294655,4605,4605,4605,4605,0
20241022,170900,212294655,4605,4605,4605,4605,0
20241022,170800,212294655,4605,4605,4605,4605,0
20241022,170700,212294655,4605,4605,4605,4605,0
20241022,170600,212294655,4605,4605,4605,4605,0
20241022,170500,212294655,4605,4605,4605,4605,0
20241022,170400,212294655,4605,4605,4605,4605,0
20241022,170300,212294655,4605,4605,4605,4605,0
20241022,170200,212294655,4605,4605,4605,4605,0
20241022,170100,212294655,4605,4605,4605,4605,0
20241022,170000,212294655,4605,4605,4605,4605,0
20241022,165900,212294655,4605,4605,4605,4605,0
20241022,165800,212294655,4605,4605,4605,4605,0
20241022,165700,212294655,4605,4605,4605,4605,0
20241022,165600,212294655,4605,4605,4605,4605,4394
20241022,165500,212294655,4605,4605,4605,4605,0
20241022,165400,212294655,4605,4605,4605,4605,0
20241022,165300,212294655,4605,4605,4605,4605,0
20241022,165200,212294655,4605,4605,4605,4605,0
20241022,165100,212294655,4605,4605,4605,4605,0
20241022,165000,212294655,4605,4605,4605,4605,0
20241022,164900,212294655,4605,4605,4605,4605,0
20241022,164800,212294655,4605,4605,4605,4605,0
20241022,164700,212294655,4605,4605,4605,4605,0
20241022,164600,212294655,4605,4605,4605,4605,0
20241022,164500,212294655,4605,4605,4605,4605,0
20241022,164400,212294655,4605,4605,4605,4605,0
20241022,164300,212294655,4605,4605,4605,4605,0
20241022,164200,212294655,4605,4605,4605,4605,0
20241022,164100,212294655,4605,4605,4605,4605,0
20241022,164000,212294655,4605,4605,4605,4605,0
20241022,163900,212294655,4605,4605,4605,4605,0
20241022,163800,212294655,4605,4605,4605,4605,0
20241022,163700,212294655,4605,4605,4605,4605,0
20241022,163600,212294655,4605,4605,4605,4605,0
20241022,163500,212294655,4605,4605,4605,4605,0
20241022,163400,212294655,4605,4605,4605,4605,0
20241022,163300,212294655,4605,4605,4605,4605,0
20241022,163200,212294655,4605,4605,4605,4605,0
20241022,163100,212294655,4605,4605,4605,4605,0
20241022,163000,212294655,4605,4605,4605,4605,0
20241022,162900,212294655,4605,4605,4605,4605,0
20241022,162800,212294655,4605,4605,4605,4605,0
20241022,162700,212294655,4605,4605,4605,4605,0
20241022,162600,212294655,4605,4605,4605,4605,4394
20241022,162500,212294655,4605,4605,4605,4605,0
20241022,162400,212294655,4605,4605,4605,4605,0
20241022,162300,212294655,4605,4605,4605,4605,0
20241022,162200,212294655,4605,4605,4605,4605,0
20241022,162100,212294655,4605,4605,4605,4605,0
20241022,162000,212294655,4605,4605,4605,4605,0
20241022,161900,212294655,4605,4605,4605,4605,0
20241022,161800,212294655,4605,4605,4605,4605,0
20241022,161700,212294655,4605,4605,4605,4605,0
20241022,161600,212294655,4605,4605,4605,4605,0
20241022,161500,212294655,4605,4605,4605,4605,0
20241022,161400,212294655,4605,4605,4605,4605,0
20241022,161300,212294655,4605,4605,4605,4605,0
20241022,161200,212294655,4605,4605,4605,4605,0
20241022,161100,212294655,4605,4605,4605,4605,0
20241022,161000,212294655,4605,4605,4605,4605,0
20241022,160900,212294655,4605,4605,4605,4605,0
20241022,160800,212294655,4605,4605,4605,4605,0
20241022,160700,212294655,4605,4605,4605,4605,0
20241022,160600,212294655,4605,4605,4605,4605,0
20241022,160500,212294655,4605,4605,4605,4605,0
20241022,160400,212294655,4605,4605,4605,4605,0
20241022,160300,212294655,4605,4605,4605,4605,0
20241022,160200,212294655,4605,4605,4605,4605,0
20241022,160100,212294655,4605,4605,4605,4605,0
20241022,160000,212294655,4605,4605,4605,4605,0
20241022,155900,212294655,4605,4605,4605,4605,0
20241022,155800,212294655,4605,4605,4605,4605,0
20241022,155700,212294655,4605,4605,4605,4605,0
20241022,155600,212294655,4605,4605,4605,4605,4394
20241022,155500,212294655,4605,4605,4605,4605,0
20241022,155400,212294655,4605,4605,4605,4605,0
20241022,155300,212294655,4605,4605,4605,4605,0
20241022,155200,212294655,4605,4605,4605,4605,0
20241022,155100,212294655,4605,4605,4605,4605,0
20241022,155000,212294655,4605,4605,4605,4605,0
20241022,154900,212294655,4605,4605,4605,4605,0
20241022,154800,212294655,4605,4605,4605,4605,0
20241022,154700,212294655,4605,4605,4605,4605,0
20241022,154600,212294655,4605,4605,4605,4605,0
20241022,154500,212294655,4605,4605,4605,4605,0
20241022,154400,212294655,4605,4605,4605,4605,0
20241022,154300,212294655,4605,4605,4605,4605,0
20241022,154200,212294655,4605,4605,4605,4605,0
20241022,154100,212294655,4605,4605,4605,4605,0
20241022,154000,212294655,4605,4605,4605,4605,0
20241022,153900,212294655,4605,4605,4605,4605,0
20241022,153800,212294655,4605,4605,4605,4605,0
20241022,153700,212294655,4605,4605,4605,4605,0
20241022,153600,212294655,4605,4605,4605,4605,0
20241022,153500,212294655,4605,4605,4605,4605,0
20241022,153400,212294655,4605,4605,4605,4605,0
20241022,153300,212294655,4605,4605,4605,4605,0
20241022,153200,212294655,4605,4605,4605,4605,0
20241022,153100,212294655,4605,4605,4605,4605,0
20241022,153000,212294655,4605,4605,4605,4605,4394
20241022,152900,192060285,4650,4650,4650,4650,0
20241022,152800,192060285,4650,4650,4650,4650,0
20241022,152700,192060285,4650,4650,4650,4650,0
20241022,152600,192060285,4650,4650,4650,4650,0
20241022,152500,192060285,4650,4650,4650,4650,0
20241022,152400,192060285,4650,4650,4650,4650,0
20241022,152300,192060285,4650,4650,4650,4650,0
20241022,152200,192060285,4650,4650,4650,4650,0
20241022,152100,192060285,4650,4650,4650,4650,0
20241022,152000,192060285,4650,4650,4650,4650,0
20241022,151900,192060285,4650,4630,4685,4630,870
20241022,151800,188010765,4630,4630,4630,4630,0
20241022,151700,188010765,4630,4630,4630,4630,0
20241022,151600,188010765,4630,4630,4630,4630,0
20241022,151500,188010765,4630,4630,4630,4630,0
20241022,151400,188010765,4630,4630,4630,4630,0
20241022,151300,188010765,4630,4630,4630,4630,0
20241022,151200,188010765,4630,4630,4630,4630,1
20241022,151100,188006135,4625,4625,4625,4625,124
20241022,151000,187432635,4625,4625,4625,4625,0
20241022,150900,187432635,4625,4625,4625,4625,1
20241022,150800,187428010,4640,4640,4640,4640,0
20241022,150700,187428010,4640,4640,4640,4640,0
20241022,150600,187428010,4640,4640,4640,4640,0
20241022,150500,187428010,4640,4640,4640,4640,0
20241022,150400,187428010,4640,4640,4640,4640,0
20241022,150300,187428010,4640,4640,4640,4640,0
20241022,150200,187428010,4640,4640,4640,4640,0
20241022,150100,187428010,4640,4640,4640,4640,0
20241022,150000,187428010,4640,4640,4640,4640,0
20241022,145900,187428010,4640,4640,4640,4640,0
20241022,145800,187428010,4640,4600,4640,4600,300
20241022,145700,186045920,4600,4580,4600,4575,236
20241022,145600,184965740,4600,4585,4600,4580,156
20241022,145500,184249530,4600,4585,4600,4585,2
20241022,145400,184240345,4600,4600,4600,4600,10
20241022,145300,184194345,4595,4595,4595,4585,176
20241022,145200,183385635,4585,4585,4595,4585,46
20241022,145100,183174625,4590,4580,4590,4580,659
20241022,145000,180151170,4585,4585,4585,4585,11
20241022,144900,180100735,4580,4580,4580,4580,20
20241022,144800,180009135,4595,4595,4595,4595,0
20241022,144700,180009135,4595,4595,4595,4595,0
20241022,144600,180009135,4595,4600,4600,4565,2307
20241022,144500,169437850,4600,4605,4605,4595,969
20241022,144400,164982125,4615,4615,4615,4615,0
20241022,144300,164982125,4615,4615,4615,4615,0
20241022,144200,164982125,4615,4615,4615,4615,3
20241022,144100,164968280,4615,4615,4615,4615,0
20241022,144000,164968280,4615,4615,4615,4615,0
20241022,143900,164968280,4615,4615,4615,4615,10
20241022,143800,164922130,4615,4615,4615,4615,0
20241022,143700,164922130,4615,4615,4615,4615,0
20241022,143600,164922130,4615,4610,4615,4610,106
20241022,143500,164433465,4620,4610,4620,4600,1241
20241022,143400,158719375,4615,4615,4615,4615,0
20241022,143300,158719375,4615,4615,4615,4615,35
20241022,143200,158557850,4620,4620,4620,4620,22
20241022,143100,158456210,4615,4615,4615,4615,0
20241022,143000,158456210,4615,4615,4615,4615,0
20241022,142900,158456210,4615,4615,4615,4615,0
20241022,142800,158456210,4615,4615,4615,4615,24
20241022,142700,158345450,4620,4620,4620,4620,1
20241022,142600,158340830,4615,4615,4615,4615,0
20241022,142500,158340830,4615,4615,4615,4615,0
20241022,142400,158340830,4615,4620,4620,4615,11
20241022,142300,158290060,4620,4615,4620,4615,35
20241022,142200,158128390,4605,4605,4605,4605,0
20241022,142100,158128390,4605,4605,4605,4605,0
20241022,142000,158128390,4605,4605,4605,4605,0
20241022,141900,158128390,4605,4610,4610,4605,1252
20241022,141800,152362800,4610,4615,4615,4610,1000
20241022,141700,147752000,4615,4615,4615,4615,1
20241022,141600,147747385,4645,4645,4645,4645,0
20241022,141500,147747385,4645,4645,4645,4645,0
20241022,141400,147747385,4645,4635,4645,4615,4043
20241022,141300,129058905,4655,4655,4655,4655,0
20241022,141200,129058905,4655,4635,4655,4635,2
20241022,141100,129049615,4655,4655,4655,4655,0
20241022,141000,129049615,4655,4655,4655,4655,0
20241022,140900,129049615,4655,4655,4655,4655,0
20241022,140800,129049615,4655,4655,4655,4655,1
20241022,140700,129044960,4635,4635,4635,4635,0
20241022,140600,129044960,4635,4635,4635,4635,0
20241022,140500,129044960,4635,4635,4635,4635,0
20241022,140400,129044960,4635,4635,4635,4635,0
20241022,140300,129044960,4635,4635,4635,4635,10
20241022,140200,128998610,4655,4655,4655,4655,0
20241022,140100,128998610,4655,4655,4655,4655,0
20241022,140000,128998610,4655,4655,4655,4655,0
20241022,135900,128998610,4655,4655,4655,4655,1
20241022,135800,128993955,4660,4660,4660,4660,0
20241022,135700,128993955,4660,4660,4660,4660,0
20241022,135600,128993955,4660,4660,4660,4660,0
20241022,135500,128993955,4660,4660,4660,4660,0
20241022,135400,128993955,4660,4660,4660,4660,0
20241022,135300,128993955,4660,4660,4660,4660,0
20241022,135200,128993955,4660,4660,4660,4660,0
20241022,135100,128993955,4660,4655,4660,4655,117
20241022,135000,128449235,4660,4635,4660,4625,1401
20241022,134900,121966770,4665,4665,4665,4665,0
20241022,134800,121966770,4665,4660,4665,4660,31
20241022,134700,121822160,4660,4660,4660,4660,30
20241022,134600,121682360,4660,4660,4660,4660,0
20241022,134500,121682360,4660,4660,4660,4660,0
20241022,134400,121682360,4660,4660,4660,4660,11
20241022,134300,121631100,4660,4660,4660,4660,0
20241022,134200,121631100,4660,4660,4660,4660,0
20241022,134100,121631100,4660,4660,4660,4660,1
20241022,134000,121626440,4660,4655,4660,4630,719
20241022,133900,118296780,4655,4645,4655,4630,382
20241022,133800,116526505,4650,4650,4650,4650,49
20241022,133700,116298655,4650,4650,4650,4650,10
20241022,133600,116252155,4650,4650,4655,4650,22
20241022,133500,116149845,4655,4655,4655,4655,25
20241022,133400,116033470,4680,4680,4680,4680,0
20241022,133300,116033470,4680,4680,4680,4680,0
20241022,133200,116033470,4680,4680,4680,4680,1
20241022,133100,116028790,4680,4680,4680,4680,5
20241022,133000,116005390,4650,4650,4650,4650,0
20241022,132900,116005390,4650,4650,4650,4650,0
20241022,132800,116005390,4650,4650,4650,4650,0
20241022,132700,116005390,4650,4650,4650,4650,0
20241022,132600,116005390,4650,4650,4650,4650,0
20241022,132500,116005390,4650,4650,4650,4650,0
20241022,132400,116005390,4650,4650,4650,4650,0
20241022,132300,116005390,4650,4650,4650,4650,0
20241022,132200,116005390,4650,4670,4670,4650,10
20241022,132100,115958835,4685,4685,4685,4685,0
20241022,132000,115958835,4685,4685,4685,4685,0
20241022,131900,115958835,4685,4685,4685,4685,0
20241022,131800,115958835,4685,4685,4685,4685,0
20241022,131700,115958835,4685,4685,4685,4685,0
20241022,131600,115958835,4685,4685,4685,4685,0
20241022,131500,115958835,4685,4685,4685,4685,0
20241022,131400,115958835,4685,4685,4685,4685,0
20241022,131300,115958835,4685,4685,4685,4685,0
20241022,131200,115958835,4685,4685,4685,4685,0
20241022,131100,115958835,4685,4685,4685,4685,0
20241022,131000,115958835,4685,4680,4685,4680,8
20241022,130900,115921365,4675,4675,4675,4675,0
20241022,130800,115921365,4675,4675,4675,4675,0
20241022,130700,115921365,4675,4675,4675,4675,62
20241022,130600,115631515,4675,4675,4675,4675,0
20241022,130500,115631515,4675,4675,4675,4675,1
20241022,130400,115626840,4675,4675,4675,4675,0
20241022,130300,115626840,4675,4675,4675,4675,0
20241022,130200,115626840,4675,4675,4675,4675,0
20241022,130100,115626840,4675,4675,4675,4675,1
20241022,130000,115622165,4675,4675,4675,4675,2
20241022,125900,115612815,4675,4675,4675,4675,1
20241022,125800,115608140,4675,4675,4675,4675,0
20241022,125700,115608140,4675,4675,4675,4675,0
20241022,125600,115608140,4675,4675,4675,4675,0
20241022,125500,115608140,4675,4670,4675,4670,25
20241022,125400,115491350,4660,4660,4660,4660,0
20241022,125300,115491350,4660,4660,4660,4660,0
20241022,125200,115491350,4660,4660,4660,4660,0
20241022,125100,115491350,4660,4660,4660,4660,0
20241022,125000,115491350,4660,4660,4660,4660,0
20241022,124900,115491350,4660,4660,4660,4660,0
20241022,124800,115491350,4660,4660,4660,4660,0
20241022,124700,115491350,4660,4660,4660,4660,0
20241022,124600,115491350,4660,4660,4660,4660,0
20241022,124500,115491350,4660,4660,4660,4660,0
20241022,124400,115491350,4660,4660,4660,4660,0
20241022,124300,115491350,4660,4660,4660,4660,0
20241022,124200,115491350,4660,4660,4660,4660,0
20241022,124100,115491350,4660,4660,4660,4660,0
20241022,124000,115491350,4660,4660,4660,4660,0
20241022,123900,115491350,4660,4660,4660,4660,5
20241022,123800,115468050,4690,4690,4690,4690,0
20241022,123700,115468050,4690,4690,4690,4690,0
20241022,123600,115468050,4690,4690,4690,4690,0
20241022,123500,115468050,4690,4690,4690,4690,0
20241022,123400,115468050,4690,4690,4690,4690,0
20241022,123300,115468050,4690,4690,4690,4690,1
20241022,123200,115463360,4690,4690,4690,4690,0
20241022,123100,115463360,4690,4645,4695,4645,179
20241022,123000,114628055,4650,4650,4650,4650,0
20241022,122900,114628055,4650,4650,4650,4650,0
20241022,122800,114628055,4650,4650,4650,4650,0
20241022,122700,114628055,4650,4650,4650,4650,0
20241022,122600,114628055,4650,4650,4650,4650,0
20241022,122500,114628055,4650,4650,4650,4650,0
20241022,122400,114628055,4650,4650,4650,4650,0
20241022,122300,114628055,4650,4650,4650,4650,0
20241022,122200,114628055,4650,4650,4650,4650,12
20241022,122100,114572255,4665,4665,4665,4665,0
20241022,122000,114572255,4665,4665,4665,4665,0
20241022,121900,114572255,4665,4665,4665,4665,0
20241022,121800,114572255,4665,4655,4665,4655,20
20241022,121700,114479070,4625,4640,4640,4625,2000
20241022,121600,105222000,4640,4640,4640,4640,0
20241022,121500,105222000,4640,4640,4640,4640,0
20241022,121400,105222000,4640,4640,4640,4640,0
20241022,121300,105222000,4640,4640,4640,4640,0
20241022,121200,105222000,4640,4640,4640,4640,0
20241022,121100,105222000,4640,4640,4640,4640,0
20241022,121000,105222000,4640,4640,4640,4640,4
20241022,120900,105203440,4640,4640,4640,4640,0
20241022,120800,105203440,4640,4640,4640,4640,0
20241022,120700,105203440,4640,4640,4640,4640,0
20241022,120600,105203440,4640,4640,4640,4640,0
20241022,120500,105203440,4640,4640,4640,4640,0
20241022,120400,105203440,4640,4640,4640,4640,0
20241022,120300,105203440,4640,4640,4640,4640,0
20241022,120200,105203440,4640,4640,4640,4640,0
20241022,120100,105203440,4640,4640,4640,4640,0
20241022,120000,105203440,4640,4640,4640,4640,0
20241022,115900,105203440,4640,4640,4640,4640,0
20241022,115800,105203440,4640,4640,4640,4640,0
20241022,115700,105203440,4640,4640,4640,4640,0
20241022,115600,105203440,4640,4640,4640,4640,0
20241022,115500,105203440,4640,4640,4640,4640,0
20241022,115400,105203440,4640,4640,4640,4640,0
20241022,115300,105203440,4640,4640,4640,4640,0
20241022,115200,105203440,4640,4640,4640,4640,0
20241022,115100,105203440,4640,4640,4640,4640,0
20241022,115000,105203440,4640,4640,4640,4640,1
20241022,114900,105198800,4640,4640,4640,4640,27
20241022,114800,105073520,4625,4625,4625,4625,0
20241022,114700,105073520,4625,4625,4625,4625,0
20241022,114600,105073520,4625,4625,4625,4625,42
20241022,114500,104879270,4620,4620,4620,4620,0
20241022,114400,104879270,4620,4620,4620,4620,0
20241022,114300,104879270,4620,4660,4660,4620,1371
20241022,114200,98527885,4660,4660,4660,4660,0
20241022,114100,98527885,4660,4660,4660,4660,0
20241022,114000,98527885,4660,4660,4660,4660,0
20241022,113900,98527885,4660,4660,4660,4660,0
20241022,113800,98527885,4660,4660,4660,4660,0
20241022,113700,98527885,4660,4660,4660,4660,0
20241022,113600,98527885,4660,4660,4660,4660,0
20241022,113500,98527885,4660,4660,4660,4660,212
20241022,113400,97539965,4645,4645,4645,4645,0
20241022,113300,97539965,4645,4645,4645,4645,0
20241022,113200,97539965,4645,4645,4645,4645,0
20241022,113100,97539965,4645,4645,4645,4645,0
20241022,113000,97539965,4645,4645,4645,4645,0
20241022,112900,97539965,4645,4645,4645,4645,2
20241022,112800,97530675,4650,4650,4650,4650,550
20241022,112700,94973175,4650,4650,4650,4650,0
20241022,112600,94973175,4650,4650,4650,4650,0
20241022,112500,94973175,4650,4660,4660,4650,147
20241022,112400,94288890,4660,4660,4660,4660,0
20241022,112300,94288890,4660,4660,4660,4660,50
20241022,112200,94055890,4660,4660,4660,4660,22
20241022,112100,93953370,4660,4660,4660,4660,1
20241022,112000,93948710,4660,4660,4660,4660,50
20241022,111900,93715710,4660,4660,4660,4660,0
20241022,111800,93715710,4660,4660,4660,4660,0
20241022,111700,93715710,4660,4660,4660,4660,1
20241022,111600,93711050,4660,4660,4660,4660,2
20241022,111500,93701730,4660,4660,4660,4660,0
20241022,111400,93701730,4660,4660,4660,4660,0
20241022,111300,93701730,4660,4660,4660,4660,2
20241022,111200,93692410,4655,4655,4655,4655,0
20241022,111100,93692410,4655,4655,4655,4655,1
20241022,111000,93687755,4660,4660,4660,4660,1
20241022,110900,93683095,4660,4660,4660,4660,1
20241022,110800,93678435,4650,4650,4650,4650,0
20241022,110700,93678435,4650,4650,4650,4650,0
20241022,110600,93678435,4650,4650,4650,4650,0
20241022,110500,93678435,4650,4650,4650,4650,0
20241022,110400,93678435,4650,4650,4650,4650,0
20241022,110300,93678435,4650,4650,4650,4650,100
20241022,110200,93213435,4650,4650,4650,4650,192
20241022,110100,92320635,4640,4640,4640,4640,0
20241022,110000,92320635,4640,4640,4640,4640,0
20241022,105900,92320635,4640,4640,4640,4640,0
20241022,105800,92320635,4640,4640,4640,4640,0
20241022,105700,92320635,4640,4640,4640,4640,0
20241022,105600,92320635,4640,4650,4650,4640,419
20241022,105500,90375370,4650,4650,4650,4650,0
20241022,105400,90375370,4650,4650,4650,4650,100
20241022,105300,89910370,4650,4650,4650,4650,0
20241022,105200,89910370,4650,4660,4660,4650,101
20241022,105100,89440710,4660,4660,4660,4660,5
20241022,105000,89417410,4660,4660,4660,4660,13
20241022,104900,89356830,4660,4660,4660,4660,2
20241022,104800,89347510,4660,4660,4660,4660,1
20241022,104700,89342850,4645,4645,4645,4645,0
20241022,104600,89342850,4645,4645,4645,4645,0
20241022,104500,89342850,4645,4645,4645,4645,0
20241022,104400,89342850,4645,4645,4645,4645,0
20241022,104300,89342850,4645,4650,4650,4645,258
20241022,104200,88144430,4650,4650,4650,4650,490
20241022,104100,85865930,4650,4655,4660,4650,1064
20241022,104000,80916430,4660,4660,4660,4660,469
20241022,103900,78730890,4665,4665,4665,4665,421
20241022,103800,76766925,4670,4670,4670,4670,0
20241022,103700,76766925,4670,4680,4680,4670,1442
20241022,103600,70029275,4680,4680,4680,4680,0
20241022,103500,70029275,4680,4680,4680,4680,0
20241022,103400,70029275,4680,4680,4680,4680,0
20241022,103300,70029275,4680,4680,4680,4680,203
20241022,103200,69079235,4675,4675,4675,4675,0
20241022,103100,69079235,4675,4675,4675,4675,0
20241022,103000,69079235,4675,4675,4675,4675,0
20241022,102900,69079235,4675,4675,4675,4675,541
20241022,102800,66550060,4680,4680,4680,4680,10
20241022,102700,66503260,4680,4680,4680,4680,0
20241022,102600,66503260,4680,4680,4680,4680,0
20241022,102500,66503260,4680,4680,4680,4680,100
20241022,102400,66035260,4690,4690,4690,4690,4
20241022,102300,66016500,4675,4675,4675,4675,0
20241022,102200,66016500,4675,4680,4680,4675,199
20241022,102100,65085610,4690,4690,4690,4690,0
20241022,102000,65085610,4690,4690,4690,4690,2
20241022,101900,65076230,4690,4680,4690,4680,2
20241022,101800,65066860,4680,4680,4680,4680,0
20241022,101700,65066860,4680,4690,4690,4680,533
20241022,101600,62571040,4700,4700,4700,4700,0
20241022,101500,62571040,4700,4700,4700,4700,0
20241022,101400,62571040,4700,4700,4700,4700,0
20241022,101300,62571040,4700,4690,4700,4690,42
20241022,101200,62373755,4690,4690,4690,4690,95
20241022,101100,61928205,4700,4700,4700,4700,1
20241022,101000,61923505,4690,4690,4690,4690,0
20241022,100900,61923505,4690,4690,4690,4690,100
20241022,100800,61454505,4690,4690,4690,4690,5
20241022,100700,61431055,4700,4700,4700,4700,0
20241022,100600,61431055,4700,4700,4700,4700,0
20241022,100500,61431055,4700,4685,4700,4685,251
20241022,100400,60252120,4685,4685,4685,4685,149
20241022,100300,59554055,4685,4685,4685,4685,932
20241022,100200,55187635,4700,4700,4700,4700,49
20241022,100100,54957335,4710,4710,4710,4710,0
20241022,100000,54957335,4710,4710,4710,4710,300
20241022,095900,53544335,4685,4685,4685,4685,330
20241022,095800,51998285,4685,4690,4690,4685,554
20241022,095700,49402230,4700,4700,4700,4700,0
20241022,095600,49402230,4700,4695,4700,4690,273
20241022,095500,48121640,4690,4690,4690,4690,0
20241022,095400,48121640,4690,4690,4690,4690,50
20241022,095300,47887140,4690,4690,4690,4690,0
20241022,095200,47887140,4690,4690,4690,4690,80
20241022,095100,47511940,4690,4695,4695,4690,1906
20241022,095000,38572580,4695,4705,4705,4695,953
20241022,094900,34096295,4695,4695,4695,4695,0
20241022,094800,34096295,4695,4695,4695,4695,0
20241022,094700,34096295,4695,4695,4695,4695,0
20241022,094600,34096295,4695,4695,4695,4695,0
20241022,094500,34096295,4695,4695,4695,4695,0
20241022,094400,34096295,4695,4695,4695,4695,0
20241022,094300,34096295,4695,4700,4700,4695,150
20241022,094200,33391695,4710,4710,4710,4710,116
20241022,094100,32845335,4710,4710,4710,4700,437
20241022,094000,30791385,4710,4710,4710,4710,0
20241022,093900,30791385,4710,4710,4710,4710,0
20241022,093800,30791385,4710,4705,4710,4705,312
20241022,093700,29323150,4705,4705,4705,4705,244
20241022,093600,28175130,4705,4705,4705,4705,200
20241022,093500,27234130,4700,4700,4700,4700,0
20241022,093400,27234130,4700,4700,4700,4700,0
20241022,093300,27234130,4700,4700,4700,4700,0
20241022,093200,27234130,4700,4705,4715,4700,502
20241022,093100,24873220,4715,4715,4715,4710,266
20241022,093000,23620055,4715,4715,4715,4715,40
20241022,092900,23431455,4715,4715,4715,4715,189
20241022,092800,22540320,4715,4715,4715,4715,14
20241022,092700,22474310,4710,4710,4710,4710,0
20241022,092600,22474310,4710,4710,4710,4710,0
20241022,092500,22474310,4710,4710,4710,4710,190
20241022,092400,21579410,4710,4710,4710,4710,2
20241022,092300,21569990,4710,4710,4710,4710,22
20241022,092200,21466370,4705,4705,4705,4705,0
20241022,092100,21466370,4705,4705,4705,4705,216
20241022,092000,20450090,4735,4735,4735,4735,20
20241022,091900,20355390,4740,4710,4740,4710,125
20241022,091800,19766610,4715,4715,4715,4715,0
20241022,091700,19766610,4715,4725,4725,4715,2145
20241022,091600,9642985,4730,4730,4730,4720,611
20241022,091500,6757080,4735,4735,4735,4735,150
20241022,091400,6046830,4770,4770,4770,4770,0
20241022,091300,6046830,4770,4760,4770,4760,42
20241022,091200,5846735,4725,4735,4735,4725,430
20241022,091100,3812950,4745,4745,4745,4745,0
20241022,091000,3812950,4745,4745,4745,4745,0
20241022,090900,3812950,4745,4745,4745,4745,0
20241022,090800,3812950,4745,4745,4745,4745,0
20241022,090700,3812950,4745,4745,4745,4740,121
20241022,090600,3239350,4740,4745,4745,4740,95
20241022,090500,2788825,4750,4765,4770,4750,368
20241022,090400,1037470,4740,4740,4740,4740,0
20241022,090300,1037470,4740,4740,4740,4740,0
20241022,090200,1037470,4740,4740,4740,4740,100
20241022,090100,563470,4740,4740,4740,4740,0
20241022,090000,563470,4740,4735,4740,4735,119