KissMeData/200780/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,204100,23374235,4930,4930,4930,4930,318
20241022,204000,23374235,4930,4930,4930,4930,0
20241022,203900,23374235,4930,4930,4930,4930,0
20241022,203800,23374235,4930,4930,4930,4930,0
20241022,203700,23374235,4930,4930,4930,4930,0
20241022,203600,23374235,4930,4930,4930,4930,0
20241022,203500,23374235,4930,4930,4930,4930,0
20241022,203400,23374235,4930,4930,4930,4930,0
20241022,203300,23374235,4930,4930,4930,4930,0
20241022,203200,23374235,4930,4930,4930,4930,0
20241022,203100,23374235,4930,4930,4930,4930,0
20241022,203000,23374235,4930,4930,4930,4930,0
20241022,202900,23374235,4930,4930,4930,4930,0
20241022,202800,23374235,4930,4930,4930,4930,0
20241022,202700,23374235,4930,4930,4930,4930,0
20241022,202600,23374235,4930,4930,4930,4930,0
20241022,202500,23374235,4930,4930,4930,4930,0
20241022,202400,23374235,4930,4930,4930,4930,0
20241022,202300,23374235,4930,4930,4930,4930,0
20241022,202200,23374235,4930,4930,4930,4930,0
20241022,202100,23374235,4930,4930,4930,4930,0
20241022,202000,23374235,4930,4930,4930,4930,0
20241022,201900,23374235,4930,4930,4930,4930,0
20241022,201800,23374235,4930,4930,4930,4930,0
20241022,201700,23374235,4930,4930,4930,4930,0
20241022,201600,23374235,4930,4930,4930,4930,0
20241022,201500,23374235,4930,4930,4930,4930,0
20241022,201400,23374235,4930,4930,4930,4930,0
20241022,201300,23374235,4930,4930,4930,4930,0
20241022,201200,23374235,4930,4930,4930,4930,0
20241022,201100,23374235,4930,4930,4930,4930,318
20241022,201000,23374235,4930,4930,4930,4930,0
20241022,200900,23374235,4930,4930,4930,4930,0
20241022,200800,23374235,4930,4930,4930,4930,0
20241022,200700,23374235,4930,4930,4930,4930,0
20241022,200600,23374235,4930,4930,4930,4930,0
20241022,200500,23374235,4930,4930,4930,4930,0
20241022,200400,23374235,4930,4930,4930,4930,0
20241022,200300,23374235,4930,4930,4930,4930,0
20241022,200200,23374235,4930,4930,4930,4930,0
20241022,200100,23374235,4930,4930,4930,4930,0
20241022,200000,23374235,4930,4930,4930,4930,0
20241022,195900,23374235,4930,4930,4930,4930,0
20241022,195800,23374235,4930,4930,4930,4930,0
20241022,195700,23374235,4930,4930,4930,4930,0
20241022,195600,23374235,4930,4930,4930,4930,0
20241022,195500,23374235,4930,4930,4930,4930,0
20241022,195400,23374235,4930,4930,4930,4930,0
20241022,195300,23374235,4930,4930,4930,4930,0
20241022,195200,23374235,4930,4930,4930,4930,0
20241022,195100,23374235,4930,4930,4930,4930,0
20241022,195000,23374235,4930,4930,4930,4930,0
20241022,194900,23374235,4930,4930,4930,4930,0
20241022,194800,23374235,4930,4930,4930,4930,0
20241022,194700,23374235,4930,4930,4930,4930,0
20241022,194600,23374235,4930,4930,4930,4930,0
20241022,194500,23374235,4930,4930,4930,4930,0
20241022,194400,23374235,4930,4930,4930,4930,0
20241022,194300,23374235,4930,4930,4930,4930,0
20241022,194200,23374235,4930,4930,4930,4930,0
20241022,194100,23374235,4930,4930,4930,4930,318
20241022,194000,23374235,4930,4930,4930,4930,0
20241022,193900,23374235,4930,4930,4930,4930,0
20241022,193800,23374235,4930,4930,4930,4930,0
20241022,193700,23374235,4930,4930,4930,4930,0
20241022,193600,23374235,4930,4930,4930,4930,0
20241022,193500,23374235,4930,4930,4930,4930,0
20241022,193400,23374235,4930,4930,4930,4930,0
20241022,193300,23374235,4930,4930,4930,4930,0
20241022,193200,23374235,4930,4930,4930,4930,0
20241022,193100,23374235,4930,4930,4930,4930,0
20241022,193000,23374235,4930,4930,4930,4930,0
20241022,192900,23374235,4930,4930,4930,4930,0
20241022,192800,23374235,4930,4930,4930,4930,0
20241022,192700,23374235,4930,4930,4930,4930,0
20241022,192600,23374235,4930,4930,4930,4930,0
20241022,192500,23374235,4930,4930,4930,4930,0
20241022,192400,23374235,4930,4930,4930,4930,0
20241022,192300,23374235,4930,4930,4930,4930,0
20241022,192200,23374235,4930,4930,4930,4930,0
20241022,192100,23374235,4930,4930,4930,4930,0
20241022,192000,23374235,4930,4930,4930,4930,0
20241022,191900,23374235,4930,4930,4930,4930,0
20241022,191800,23374235,4930,4930,4930,4930,0
20241022,191700,23374235,4930,4930,4930,4930,0
20241022,191600,23374235,4930,4930,4930,4930,0
20241022,191500,23374235,4930,4930,4930,4930,0
20241022,191400,23374235,4930,4930,4930,4930,0
20241022,191300,23374235,4930,4930,4930,4930,0
20241022,191200,23374235,4930,4930,4930,4930,0
20241022,191100,23374235,4930,4930,4930,4930,318
20241022,191000,23374235,4930,4930,4930,4930,0
20241022,190900,23374235,4930,4930,4930,4930,0
20241022,190800,23374235,4930,4930,4930,4930,0
20241022,190700,23374235,4930,4930,4930,4930,0
20241022,190600,23374235,4930,4930,4930,4930,0
20241022,190500,23374235,4930,4930,4930,4930,0
20241022,190400,23374235,4930,4930,4930,4930,0
20241022,190300,23374235,4930,4930,4930,4930,0
20241022,190200,23374235,4930,4930,4930,4930,0
20241022,190100,23374235,4930,4930,4930,4930,0
20241022,190000,23374235,4930,4930,4930,4930,0
20241022,185900,23374235,4930,4930,4930,4930,0
20241022,185800,23374235,4930,4930,4930,4930,0
20241022,185700,23374235,4930,4930,4930,4930,0
20241022,185600,23374235,4930,4930,4930,4930,0
20241022,185500,23374235,4930,4930,4930,4930,0
20241022,185400,23374235,4930,4930,4930,4930,0
20241022,185300,23374235,4930,4930,4930,4930,0
20241022,185200,23374235,4930,4930,4930,4930,0
20241022,185100,23374235,4930,4930,4930,4930,0
20241022,185000,23374235,4930,4930,4930,4930,0
20241022,184900,23374235,4930,4930,4930,4930,0
20241022,184800,23374235,4930,4930,4930,4930,0
20241022,184700,23374235,4930,4930,4930,4930,0
20241022,184600,23374235,4930,4930,4930,4930,0
20241022,184500,23374235,4930,4930,4930,4930,0
20241022,184400,23374235,4930,4930,4930,4930,0
20241022,184300,23374235,4930,4930,4930,4930,0
20241022,184200,23374235,4930,4930,4930,4930,0
20241022,184100,23374235,4930,4930,4930,4930,318
20241022,184000,23374235,4930,4930,4930,4930,0
20241022,183900,23374235,4930,4930,4930,4930,0
20241022,183800,23374235,4930,4930,4930,4930,0
20241022,183700,23374235,4930,4930,4930,4930,0
20241022,183600,23374235,4930,4930,4930,4930,0
20241022,183500,23374235,4930,4930,4930,4930,0
20241022,183400,23374235,4930,4930,4930,4930,0
20241022,183300,23374235,4930,4930,4930,4930,0
20241022,183200,23374235,4930,4930,4930,4930,0
20241022,183100,23374235,4930,4930,4930,4930,0
20241022,183000,23374235,4930,4930,4930,4930,0
20241022,182900,23374235,4930,4930,4930,4930,0
20241022,182800,23374235,4930,4930,4930,4930,0
20241022,182700,23374235,4930,4930,4930,4930,0
20241022,182600,23374235,4930,4930,4930,4930,0
20241022,182500,23374235,4930,4930,4930,4930,0
20241022,182400,23374235,4930,4930,4930,4930,0
20241022,182300,23374235,4930,4930,4930,4930,0
20241022,182200,23374235,4930,4930,4930,4930,0
20241022,182100,23374235,4930,4930,4930,4930,0
20241022,182000,23374235,4930,4930,4930,4930,0
20241022,181900,23374235,4930,4930,4930,4930,0
20241022,181800,23374235,4930,4930,4930,4930,0
20241022,181700,23374235,4930,4930,4930,4930,0
20241022,181600,23374235,4930,4930,4930,4930,0
20241022,181500,23374235,4930,4930,4930,4930,0
20241022,181400,23374235,4930,4930,4930,4930,0
20241022,181300,23374235,4930,4930,4930,4930,0
20241022,181200,23374235,4930,4930,4930,4930,0
20241022,181100,23374235,4930,4930,4930,4930,318
20241022,181000,23374235,4930,4930,4930,4930,0
20241022,180900,23374235,4930,4930,4930,4930,0
20241022,180800,23374235,4930,4930,4930,4930,0
20241022,180700,23374235,4930,4930,4930,4930,0
20241022,180600,23374235,4930,4930,4930,4930,0
20241022,180500,23374235,4930,4930,4930,4930,0
20241022,180400,23374235,4930,4930,4930,4930,0
20241022,180300,23374235,4930,4930,4930,4930,0
20241022,180200,23374235,4930,4930,4930,4930,0
20241022,180100,23374235,4930,4930,4930,4930,0
20241022,180000,23374235,4930,4930,4930,4930,0
20241022,175900,23374235,4930,4930,4930,4930,0
20241022,175800,23374235,4930,4930,4930,4930,0
20241022,175700,23374235,4930,4930,4930,4930,0
20241022,175600,23374235,4930,4930,4930,4930,0
20241022,175500,23374235,4930,4930,4930,4930,0
20241022,175400,23374235,4930,4930,4930,4930,0
20241022,175300,23374235,4930,4930,4930,4930,0
20241022,175200,23374235,4930,4930,4930,4930,0
20241022,175100,23374235,4930,4930,4930,4930,0
20241022,175000,23374235,4930,4930,4930,4930,0
20241022,174900,23374235,4930,4930,4930,4930,0
20241022,174800,23374235,4930,4930,4930,4930,0
20241022,174700,23374235,4930,4930,4930,4930,0
20241022,174600,23374235,4930,4930,4930,4930,0
20241022,174500,23374235,4930,4930,4930,4930,0
20241022,174400,23374235,4930,4930,4930,4930,0
20241022,174300,23374235,4930,4930,4930,4930,0
20241022,174200,23374235,4930,4930,4930,4930,0
20241022,174100,23374235,4930,4930,4930,4930,318
20241022,174000,23374235,4930,4930,4930,4930,0
20241022,173900,23374235,4930,4930,4930,4930,0
20241022,173800,23374235,4930,4930,4930,4930,0
20241022,173700,23374235,4930,4930,4930,4930,0
20241022,173600,23374235,4930,4930,4930,4930,0
20241022,173500,23374235,4930,4930,4930,4930,0
20241022,173400,23374235,4930,4930,4930,4930,0
20241022,173300,23374235,4930,4930,4930,4930,0
20241022,173200,23374235,4930,4930,4930,4930,0
20241022,173100,23374235,4930,4930,4930,4930,0
20241022,173000,23374235,4930,4930,4930,4930,0
20241022,172900,23374235,4930,4930,4930,4930,0
20241022,172800,23374235,4930,4930,4930,4930,0
20241022,172700,23374235,4930,4930,4930,4930,0
20241022,172600,23374235,4930,4930,4930,4930,0
20241022,172500,23374235,4930,4930,4930,4930,0
20241022,172400,23374235,4930,4930,4930,4930,0
20241022,172300,23374235,4930,4930,4930,4930,0
20241022,172200,23374235,4930,4930,4930,4930,0
20241022,172100,23374235,4930,4930,4930,4930,0
20241022,172000,23374235,4930,4930,4930,4930,0
20241022,171900,23374235,4930,4930,4930,4930,0
20241022,171800,23374235,4930,4930,4930,4930,0
20241022,171700,23374235,4930,4930,4930,4930,0
20241022,171600,23374235,4930,4930,4930,4930,0
20241022,171500,23374235,4930,4930,4930,4930,0
20241022,171400,23374235,4930,4930,4930,4930,0
20241022,171300,23374235,4930,4930,4930,4930,0
20241022,171200,23374235,4930,4930,4930,4930,0
20241022,171100,23374235,4930,4930,4930,4930,318
20241022,171000,23374235,4930,4930,4930,4930,0
20241022,170900,23374235,4930,4930,4930,4930,0
20241022,170800,23374235,4930,4930,4930,4930,0
20241022,170700,23374235,4930,4930,4930,4930,0
20241022,170600,23374235,4930,4930,4930,4930,0
20241022,170500,23374235,4930,4930,4930,4930,0
20241022,170400,23374235,4930,4930,4930,4930,0
20241022,170300,23374235,4930,4930,4930,4930,0
20241022,170200,23374235,4930,4930,4930,4930,0
20241022,170100,23374235,4930,4930,4930,4930,0
20241022,170000,23374235,4930,4930,4930,4930,0
20241022,165900,23374235,4930,4930,4930,4930,0
20241022,165800,23374235,4930,4930,4930,4930,0
20241022,165700,23374235,4930,4930,4930,4930,0
20241022,165600,23374235,4930,4930,4930,4930,0
20241022,165500,23374235,4930,4930,4930,4930,0
20241022,165400,23374235,4930,4930,4930,4930,0
20241022,165300,23374235,4930,4930,4930,4930,0
20241022,165200,23374235,4930,4930,4930,4930,0
20241022,165100,23374235,4930,4930,4930,4930,0
20241022,165000,23374235,4930,4930,4930,4930,0
20241022,164900,23374235,4930,4930,4930,4930,0
20241022,164800,23374235,4930,4930,4930,4930,0
20241022,164700,23374235,4930,4930,4930,4930,0
20241022,164600,23374235,4930,4930,4930,4930,0
20241022,164500,23374235,4930,4930,4930,4930,0
20241022,164400,23374235,4930,4930,4930,4930,0
20241022,164300,23374235,4930,4930,4930,4930,0
20241022,164200,23374235,4930,4930,4930,4930,0
20241022,164100,23374235,4930,4930,4930,4930,318
20241022,164000,23374235,4930,4930,4930,4930,0
20241022,163900,23374235,4930,4930,4930,4930,0
20241022,163800,23374235,4930,4930,4930,4930,0
20241022,163700,23374235,4930,4930,4930,4930,0
20241022,163600,23374235,4930,4930,4930,4930,0
20241022,163500,23374235,4930,4930,4930,4930,0
20241022,163400,23374235,4930,4930,4930,4930,0
20241022,163300,23374235,4930,4930,4930,4930,0
20241022,163200,23374235,4930,4930,4930,4930,0
20241022,163100,23374235,4930,4930,4930,4930,0
20241022,163000,23374235,4930,4930,4930,4930,0
20241022,162900,23374235,4930,4930,4930,4930,0
20241022,162800,23374235,4930,4930,4930,4930,0
20241022,162700,23374235,4930,4930,4930,4930,0
20241022,162600,23374235,4930,4930,4930,4930,0
20241022,162500,23374235,4930,4930,4930,4930,0
20241022,162400,23374235,4930,4930,4930,4930,0
20241022,162300,23374235,4930,4930,4930,4930,0
20241022,162200,23374235,4930,4930,4930,4930,0
20241022,162100,23374235,4930,4930,4930,4930,0
20241022,162000,23374235,4930,4930,4930,4930,0
20241022,161900,23374235,4930,4930,4930,4930,0
20241022,161800,23374235,4930,4930,4930,4930,0
20241022,161700,23374235,4930,4930,4930,4930,0
20241022,161600,23374235,4930,4930,4930,4930,0
20241022,161500,23374235,4930,4930,4930,4930,0
20241022,161400,23374235,4930,4930,4930,4930,0
20241022,161300,23374235,4930,4930,4930,4930,0
20241022,161200,23374235,4930,4930,4930,4930,0
20241022,161100,23374235,4930,4930,4930,4930,318
20241022,161000,23374235,4930,4930,4930,4930,0
20241022,160900,23374235,4930,4930,4930,4930,0
20241022,160800,23374235,4930,4930,4930,4930,0
20241022,160700,23374235,4930,4930,4930,4930,0
20241022,160600,23374235,4930,4930,4930,4930,0
20241022,160500,23374235,4930,4930,4930,4930,0
20241022,160400,23374235,4930,4930,4930,4930,0
20241022,160300,23374235,4930,4930,4930,4930,0
20241022,160200,23374235,4930,4930,4930,4930,0
20241022,160100,23374235,4930,4930,4930,4930,0
20241022,160000,23374235,4930,4930,4930,4930,0
20241022,155900,23374235,4930,4930,4930,4930,0
20241022,155800,23374235,4930,4930,4930,4930,0
20241022,155700,23374235,4930,4930,4930,4930,0
20241022,155600,23374235,4930,4930,4930,4930,0
20241022,155500,23374235,4930,4930,4930,4930,0
20241022,155400,23374235,4930,4930,4930,4930,0
20241022,155300,23374235,4930,4930,4930,4930,0
20241022,155200,23374235,4930,4930,4930,4930,0
20241022,155100,23374235,4930,4930,4930,4930,0
20241022,155000,23374235,4930,4930,4930,4930,0
20241022,154900,23374235,4930,4930,4930,4930,0
20241022,154800,23374235,4930,4930,4930,4930,0
20241022,154700,23374235,4930,4930,4930,4930,0
20241022,154600,23374235,4930,4930,4930,4930,0
20241022,154500,23374235,4930,4930,4930,4930,0
20241022,154400,23374235,4930,4930,4930,4930,0
20241022,154300,23374235,4930,4930,4930,4930,0
20241022,154200,23374235,4930,4930,4930,4930,0
20241022,154100,23374235,4930,4930,4930,4930,318
20241022,154000,23374235,4930,4930,4930,4930,0
20241022,153900,23374235,4930,4930,4930,4930,0
20241022,153800,23374235,4930,4930,4930,4930,0
20241022,153700,23374235,4930,4930,4930,4930,0
20241022,153600,23374235,4930,4930,4930,4930,0
20241022,153500,23374235,4930,4930,4930,4930,0
20241022,153400,23374235,4930,4930,4930,4930,0
20241022,153300,23374235,4930,4930,4930,4930,0
20241022,153200,23374235,4930,4930,4930,4930,0
20241022,153100,23374235,4930,4930,4930,4930,0
20241022,153000,23374235,4930,4930,4930,4930,318
20241022,152900,21806495,4885,4885,4885,4885,0
20241022,152800,21806495,4885,4885,4885,4885,0
20241022,152700,21806495,4885,4885,4885,4885,0
20241022,152600,21806495,4885,4885,4885,4885,0
20241022,152500,21806495,4885,4885,4885,4885,0
20241022,152400,21806495,4885,4885,4885,4885,0
20241022,152300,21806495,4885,4885,4885,4885,0
20241022,152200,21806495,4885,4885,4885,4885,0
20241022,152100,21806495,4885,4885,4885,4885,0
20241022,152000,21806495,4885,4885,4885,4885,0
20241022,151900,21806495,4885,4885,4885,4855,17
20241022,151800,21723870,4850,4875,4875,4850,1078
20241022,151700,16485075,4870,4870,4870,4870,0
20241022,151600,16485075,4870,4870,4870,4870,0
20241022,151500,16485075,4870,4870,4870,4870,0
20241022,151400,16485075,4870,4870,4870,4870,0
20241022,151300,16485075,4870,4870,4870,4870,0
20241022,151200,16485075,4870,4870,4870,4870,0
20241022,151100,16485075,4870,4880,4880,4870,200
20241022,151000,15509725,4880,4880,4880,4880,0
20241022,150900,15509725,4880,4880,4880,4880,0
20241022,150800,15509725,4880,4880,4880,4880,0
20241022,150700,15509725,4880,4880,4880,4880,0
20241022,150600,15509725,4880,4880,4880,4880,0
20241022,150500,15509725,4880,4880,4880,4880,0
20241022,150400,15509725,4880,4880,4880,4880,0
20241022,150300,15509725,4880,4880,4880,4880,0
20241022,150200,15509725,4880,4880,4880,4880,0
20241022,150100,15509725,4880,4880,4880,4880,0
20241022,150000,15509725,4880,4880,4880,4880,0
20241022,145900,15509725,4880,4880,4880,4880,1
20241022,145800,15504845,4880,4880,4880,4880,0
20241022,145700,15504845,4880,4880,4880,4880,0
20241022,145600,15504845,4880,4880,4880,4880,0
20241022,145500,15504845,4880,4880,4880,4880,0
20241022,145400,15504845,4880,4880,4880,4880,0
20241022,145300,15504845,4880,4880,4880,4880,0
20241022,145200,15504845,4880,4880,4880,4880,0
20241022,145100,15504845,4880,4880,4880,4880,0
20241022,145000,15504845,4880,4880,4880,4880,0
20241022,144900,15504845,4880,4880,4880,4880,0
20241022,144800,15504845,4880,4880,4880,4880,0
20241022,144700,15504845,4880,4885,4885,4880,104
20241022,144600,14997225,4900,4900,4900,4900,0
20241022,144500,14997225,4900,4900,4900,4900,0
20241022,144400,14997225,4900,4900,4900,4900,0
20241022,144300,14997225,4900,4900,4900,4900,0
20241022,144200,14997225,4900,4900,4900,4900,0
20241022,144100,14997225,4900,4900,4900,4900,0
20241022,144000,14997225,4900,4900,4900,4900,0
20241022,143900,14997225,4900,4900,4900,4900,0
20241022,143800,14997225,4900,4900,4900,4900,0
20241022,143700,14997225,4900,4900,4900,4900,0
20241022,143600,14997225,4900,4900,4900,4900,0
20241022,143500,14997225,4900,4900,4900,4900,0
20241022,143400,14997225,4900,4900,4900,4900,0
20241022,143300,14997225,4900,4900,4900,4900,0
20241022,143200,14997225,4900,4900,4900,4900,0
20241022,143100,14997225,4900,4900,4900,4900,0
20241022,143000,14997225,4900,4900,4900,4900,0
20241022,142900,14997225,4900,4900,4900,4900,0
20241022,142800,14997225,4900,4900,4900,4900,0
20241022,142700,14997225,4900,4900,4900,4900,0
20241022,142600,14997225,4900,4900,4900,4900,0
20241022,142500,14997225,4900,4900,4900,4900,0
20241022,142400,14997225,4900,4900,4900,4900,0
20241022,142300,14997225,4900,4900,4900,4900,0
20241022,142200,14997225,4900,4900,4900,4900,0
20241022,142100,14997225,4900,4900,4900,4900,0
20241022,142000,14997225,4900,4900,4900,4900,0
20241022,141900,14997225,4900,4900,4900,4900,0
20241022,141800,14997225,4900,4900,4900,4900,0
20241022,141700,14997225,4900,4900,4900,4900,0
20241022,141600,14997225,4900,4900,4900,4900,0
20241022,141500,14997225,4900,4900,4900,4900,0
20241022,141400,14997225,4900,4900,4900,4900,1
20241022,141300,14992325,4865,4865,4865,4865,0
20241022,141200,14992325,4865,4865,4865,4865,0
20241022,141100,14992325,4865,4865,4865,4865,0
20241022,141000,14992325,4865,4865,4865,4865,0
20241022,140900,14992325,4865,4865,4865,4865,0
20241022,140800,14992325,4865,4865,4865,4865,0
20241022,140700,14992325,4865,4865,4865,4865,0
20241022,140600,14992325,4865,4865,4865,4865,0
20241022,140500,14992325,4865,4865,4865,4865,0
20241022,140400,14992325,4865,4865,4865,4865,0
20241022,140300,14992325,4865,4865,4865,4865,0
20241022,140200,14992325,4865,4865,4865,4865,0
20241022,140100,14992325,4865,4865,4865,4865,0
20241022,140000,14992325,4865,4865,4865,4865,0
20241022,135900,14992325,4865,4865,4865,4865,0
20241022,135800,14992325,4865,4865,4865,4865,0
20241022,135700,14992325,4865,4865,4865,4865,0
20241022,135600,14992325,4865,4865,4865,4865,0
20241022,135500,14992325,4865,4865,4865,4865,0
20241022,135400,14992325,4865,4865,4865,4865,0
20241022,135300,14992325,4865,4865,4865,4865,0
20241022,135200,14992325,4865,4865,4865,4865,0
20241022,135100,14992325,4865,4865,4865,4865,0
20241022,135000,14992325,4865,4865,4865,4865,0
20241022,134900,14992325,4865,4865,4865,4865,0
20241022,134800,14992325,4865,4865,4865,4865,0
20241022,134700,14992325,4865,4865,4865,4865,0
20241022,134600,14992325,4865,4865,4865,4865,0
20241022,134500,14992325,4865,4865,4865,4865,0
20241022,134400,14992325,4865,4865,4865,4865,0
20241022,134300,14992325,4865,4865,4865,4865,0
20241022,134200,14992325,4865,4865,4865,4865,0
20241022,134100,14992325,4865,4865,4865,4865,0
20241022,134000,14992325,4865,4865,4865,4865,0
20241022,133900,14992325,4865,4865,4865,4865,0
20241022,133800,14992325,4865,4895,4895,4865,280
20241022,133700,13627885,4895,4895,4895,4895,0
20241022,133600,13627885,4895,4895,4895,4895,0
20241022,133500,13627885,4895,4895,4895,4895,0
20241022,133400,13627885,4895,4895,4895,4895,0
20241022,133300,13627885,4895,4895,4895,4895,0
20241022,133200,13627885,4895,4895,4895,4895,0
20241022,133100,13627885,4895,4895,4895,4895,0
20241022,133000,13627885,4895,4895,4895,4895,0
20241022,132900,13627885,4895,4895,4895,4895,0
20241022,132800,13627885,4895,4895,4895,4895,0
20241022,132700,13627885,4895,4895,4895,4895,0
20241022,132600,13627885,4895,4895,4895,4895,0
20241022,132500,13627885,4895,4895,4895,4895,0
20241022,132400,13627885,4895,4895,4895,4895,0
20241022,132300,13627885,4895,4895,4895,4895,0
20241022,132200,13627885,4895,4895,4895,4895,0
20241022,132100,13627885,4895,4895,4895,4895,0
20241022,132000,13627885,4895,4895,4895,4895,0
20241022,131900,13627885,4895,4895,4895,4895,0
20241022,131800,13627885,4895,4895,4895,4895,0
20241022,131700,13627885,4895,4895,4895,4895,0
20241022,131600,13627885,4895,4895,4895,4895,25
20241022,131500,13505510,4900,4900,4900,4900,0
20241022,131400,13505510,4900,4900,4900,4900,10
20241022,131300,13456510,4940,4940,4940,4940,0
20241022,131200,13456510,4940,4940,4940,4940,0
20241022,131100,13456510,4940,4940,4940,4940,0
20241022,131000,13456510,4940,4940,4940,4940,0
20241022,130900,13456510,4940,4940,4940,4940,0
20241022,130800,13456510,4940,4940,4940,4940,0
20241022,130700,13456510,4940,4940,4940,4940,0
20241022,130600,13456510,4940,4940,4940,4940,0
20241022,130500,13456510,4940,4940,4940,4940,0
20241022,130400,13456510,4940,4940,4940,4940,0
20241022,130300,13456510,4940,4940,4940,4940,0
20241022,130200,13456510,4940,4940,4940,4940,0
20241022,130100,13456510,4940,4940,4940,4940,0
20241022,130000,13456510,4940,4940,4940,4940,0
20241022,125900,13456510,4940,4940,4940,4940,0
20241022,125800,13456510,4940,4940,4940,4940,0
20241022,125700,13456510,4940,4940,4940,4940,0
20241022,125600,13456510,4940,4940,4940,4940,0
20241022,125500,13456510,4940,4940,4940,4940,0
20241022,125400,13456510,4940,4940,4940,4940,0
20241022,125300,13456510,4940,4940,4940,4940,0
20241022,125200,13456510,4940,4940,4940,4940,0
20241022,125100,13456510,4940,4940,4940,4940,0
20241022,125000,13456510,4940,4940,4940,4940,0
20241022,124900,13456510,4940,4940,4940,4940,0
20241022,124800,13456510,4940,4940,4940,4940,0
20241022,124700,13456510,4940,4940,4940,4940,0
20241022,124600,13456510,4940,4940,4940,4940,0
20241022,124500,13456510,4940,4940,4940,4940,0
20241022,124400,13456510,4940,4940,4940,4940,0
20241022,124300,13456510,4940,4940,4940,4940,0
20241022,124200,13456510,4940,4940,4940,4940,0
20241022,124100,13456510,4940,4940,4940,4940,0
20241022,124000,13456510,4940,4940,4940,4940,0
20241022,123900,13456510,4940,4940,4940,4940,0
20241022,123800,13456510,4940,4940,4940,4940,0
20241022,123700,13456510,4940,4940,4940,4940,0
20241022,123600,13456510,4940,4940,4940,4940,0
20241022,123500,13456510,4940,4940,4940,4940,0
20241022,123400,13456510,4940,4940,4940,4940,0
20241022,123300,13456510,4940,4940,4940,4940,0
20241022,123200,13456510,4940,4940,4940,4940,0
20241022,123100,13456510,4940,4940,4940,4940,0
20241022,123000,13456510,4940,4940,4940,4940,0
20241022,122900,13456510,4940,4940,4940,4940,0
20241022,122800,13456510,4940,4940,4940,4940,0
20241022,122700,13456510,4940,4940,4940,4940,0
20241022,122600,13456510,4940,4940,4940,4940,0
20241022,122500,13456510,4940,4940,4940,4940,4
20241022,122400,13436750,4940,4940,4940,4940,0
20241022,122300,13436750,4940,4940,4940,4940,0
20241022,122200,13436750,4940,4940,4940,4940,0
20241022,122100,13436750,4940,4940,4940,4940,0
20241022,122000,13436750,4940,4940,4940,4940,0
20241022,121900,13436750,4940,4940,4940,4940,0
20241022,121800,13436750,4940,4940,4940,4940,0
20241022,121700,13436750,4940,4940,4940,4940,0
20241022,121600,13436750,4940,4940,4940,4940,0
20241022,121500,13436750,4940,4940,4940,4940,0
20241022,121400,13436750,4940,4940,4940,4940,0
20241022,121300,13436750,4940,4910,4940,4910,36
20241022,121200,13259140,4865,4895,4895,4865,808
20241022,121100,9321900,4940,4940,4940,4940,1
20241022,121000,9316960,4900,4900,4900,4900,0
20241022,120900,9316960,4900,4900,4900,4900,0
20241022,120800,9316960,4900,4900,4900,4900,0
20241022,120700,9316960,4900,4900,4900,4900,0
20241022,120600,9316960,4900,4900,4900,4900,0
20241022,120500,9316960,4900,4900,4900,4900,0
20241022,120400,9316960,4900,4900,4900,4900,0
20241022,120300,9316960,4900,4900,4900,4900,0
20241022,120200,9316960,4900,4900,4900,4900,0
20241022,120100,9316960,4900,4900,4900,4900,0
20241022,120000,9316960,4900,4900,4900,4900,0
20241022,115900,9316960,4900,4900,4900,4900,0
20241022,115800,9316960,4900,4900,4900,4900,0
20241022,115700,9316960,4900,4900,4900,4900,0
20241022,115600,9316960,4900,4900,4900,4900,0
20241022,115500,9316960,4900,4900,4900,4900,0
20241022,115400,9316960,4900,4900,4900,4900,0
20241022,115300,9316960,4900,4900,4900,4900,0
20241022,115200,9316960,4900,4900,4900,4900,0
20241022,115100,9316960,4900,4900,4900,4900,0
20241022,115000,9316960,4900,4900,4900,4900,0
20241022,114900,9316960,4900,4900,4900,4900,0
20241022,114800,9316960,4900,4900,4900,4900,400
20241022,114700,7356960,4945,4945,4945,4945,0
20241022,114600,7356960,4945,4945,4945,4945,0
20241022,114500,7356960,4945,4945,4945,4945,0
20241022,114400,7356960,4945,4945,4945,4945,0
20241022,114300,7356960,4945,4945,4945,4945,0
20241022,114200,7356960,4945,4945,4945,4945,0
20241022,114100,7356960,4945,4945,4945,4945,0
20241022,114000,7356960,4945,4945,4945,4945,0
20241022,113900,7356960,4945,4945,4945,4945,0
20241022,113800,7356960,4945,4945,4945,4945,0
20241022,113700,7356960,4945,4945,4945,4945,0
20241022,113600,7356960,4945,4945,4945,4945,0
20241022,113500,7356960,4945,4945,4945,4945,0
20241022,113400,7356960,4945,4945,4945,4945,0
20241022,113300,7356960,4945,4945,4945,4945,0
20241022,113200,7356960,4945,4945,4945,4945,0
20241022,113100,7356960,4945,4945,4945,4945,0
20241022,113000,7356960,4945,4945,4945,4945,0
20241022,112900,7356960,4945,4945,4945,4945,0
20241022,112800,7356960,4945,4945,4945,4945,0
20241022,112700,7356960,4945,4945,4945,4945,0
20241022,112600,7356960,4945,4945,4945,4945,0
20241022,112500,7356960,4945,4945,4945,4945,0
20241022,112400,7356960,4945,4945,4945,4945,0
20241022,112300,7356960,4945,4945,4945,4945,0
20241022,112200,7356960,4945,4945,4945,4945,0
20241022,112100,7356960,4945,4945,4945,4945,0
20241022,112000,7356960,4945,4945,4945,4945,0
20241022,111900,7356960,4945,4945,4945,4945,0
20241022,111800,7356960,4945,4945,4945,4945,0
20241022,111700,7356960,4945,4945,4945,4945,0
20241022,111600,7356960,4945,4945,4945,4945,0
20241022,111500,7356960,4945,4945,4945,4945,0
20241022,111400,7356960,4945,4945,4945,4945,0
20241022,111300,7356960,4945,4945,4945,4945,0
20241022,111200,7356960,4945,4945,4945,4945,0
20241022,111100,7356960,4945,4945,4945,4945,0
20241022,111000,7356960,4945,4945,4945,4945,0
20241022,110900,7356960,4945,4945,4945,4945,0
20241022,110800,7356960,4945,4945,4945,4945,0
20241022,110700,7356960,4945,4945,4945,4945,0
20241022,110600,7356960,4945,4945,4945,4945,0
20241022,110500,7356960,4945,4945,4945,4945,0
20241022,110400,7356960,4945,4945,4945,4945,0
20241022,110300,7356960,4945,4945,4945,4945,0
20241022,110200,7356960,4945,4945,4945,4945,0
20241022,110100,7356960,4945,4945,4945,4945,0
20241022,110000,7356960,4945,4945,4945,4945,0
20241022,105900,7356960,4945,4945,4945,4945,0
20241022,105800,7356960,4945,4945,4945,4945,0
20241022,105700,7356960,4945,4945,4945,4945,0
20241022,105600,7356960,4945,4945,4945,4945,0
20241022,105500,7356960,4945,4945,4945,4945,0
20241022,105400,7356960,4945,4945,4945,4945,0
20241022,105300,7356960,4945,4945,4945,4945,0
20241022,105200,7356960,4945,4945,4945,4945,0
20241022,105100,7356960,4945,4945,4945,4945,0
20241022,105000,7356960,4945,4945,4945,4945,0
20241022,104900,7356960,4945,4945,4945,4945,0
20241022,104800,7356960,4945,4945,4945,4945,0
20241022,104700,7356960,4945,4945,4945,4945,0
20241022,104600,7356960,4945,4915,4945,4915,6
20241022,104500,7327395,4915,4915,4915,4915,0
20241022,104400,7327395,4915,4915,4915,4915,0
20241022,104300,7327395,4915,4915,4915,4915,0
20241022,104200,7327395,4915,4915,4915,4915,0
20241022,104100,7327395,4915,4915,4915,4915,0
20241022,104000,7327395,4915,4915,4915,4915,0
20241022,103900,7327395,4915,4915,4915,4915,0
20241022,103800,7327395,4915,4915,4915,4915,1
20241022,103700,7322480,4880,4880,4880,4880,0
20241022,103600,7322480,4880,4880,4880,4880,0
20241022,103500,7322480,4880,4880,4880,4880,0
20241022,103400,7322480,4880,4880,4880,4880,0
20241022,103300,7322480,4880,4880,4880,4880,0
20241022,103200,7322480,4880,4880,4880,4880,0
20241022,103100,7322480,4880,4890,4890,4880,77
20241022,103000,6946705,4870,4870,4870,4870,0
20241022,102900,6946705,4870,4870,4870,4870,0
20241022,102800,6946705,4870,4870,4870,4870,0
20241022,102700,6946705,4870,4870,4870,4870,0
20241022,102600,6946705,4870,4870,4870,4870,0
20241022,102500,6946705,4870,4870,4870,4870,105
20241022,102400,6435355,4875,4880,4880,4875,235
20241022,102300,5289165,4880,4895,4895,4880,72
20241022,102200,4937490,4900,4905,4905,4900,524
20241022,102100,2369805,4910,4915,4915,4910,14
20241022,102000,2301050,4925,4930,4930,4925,5
20241022,101900,2276415,4935,4935,4935,4935,105
20241022,101800,1758240,4935,4935,4935,4935,1
20241022,101700,1753305,4945,4945,4945,4945,0
20241022,101600,1753305,4945,4945,4945,4945,0
20241022,101500,1753305,4945,4935,4945,4935,4
20241022,101400,1733555,4945,4945,4945,4945,3
20241022,101300,1718720,4950,4950,4950,4950,0
20241022,101200,1718720,4950,4950,4950,4950,0
20241022,101100,1718720,4950,4950,4950,4950,1
20241022,101000,1713770,4955,4955,4955,4955,0
20241022,100900,1713770,4955,4955,4955,4955,0
20241022,100800,1713770,4955,4955,4955,4955,0
20241022,100700,1713770,4955,4955,4955,4955,0
20241022,100600,1713770,4955,4955,4955,4955,0
20241022,100500,1713770,4955,4955,4955,4955,0
20241022,100400,1713770,4955,4955,4955,4955,0
20241022,100300,1713770,4955,4955,4955,4955,0
20241022,100200,1713770,4955,4955,4955,4955,0
20241022,100100,1713770,4955,4955,4955,4955,0
20241022,100000,1713770,4955,4955,4955,4955,0
20241022,095900,1713770,4955,4955,4955,4955,0
20241022,095800,1713770,4955,4955,4955,4955,0
20241022,095700,1713770,4955,4955,4955,4955,0
20241022,095600,1713770,4955,4955,4955,4955,0
20241022,095500,1713770,4955,4955,4955,4955,0
20241022,095400,1713770,4955,4955,4955,4955,0
20241022,095300,1713770,4955,4955,4955,4955,0
20241022,095200,1713770,4955,4955,4955,4955,0
20241022,095100,1713770,4955,4955,4955,4955,0
20241022,095000,1713770,4955,4955,4955,4955,0
20241022,094900,1713770,4955,4955,4955,4955,0
20241022,094800,1713770,4955,4955,4955,4955,0
20241022,094700,1713770,4955,4955,4955,4955,0
20241022,094600,1713770,4955,4955,4955,4955,0
20241022,094500,1713770,4955,4955,4955,4955,1
20241022,094400,1708815,4950,4950,4950,4950,0
20241022,094300,1708815,4950,4950,4950,4950,0
20241022,094200,1708815,4950,4950,4950,4950,0
20241022,094100,1708815,4950,4950,4950,4950,88
20241022,094000,1273215,4950,4950,4950,4950,26
20241022,093900,1144515,4950,4955,4955,4950,32
20241022,093800,985970,4960,4960,4960,4960,0
20241022,093700,985970,4960,4960,4960,4960,0
20241022,093600,985970,4960,4960,4960,4960,0
20241022,093500,985970,4960,4960,4960,4960,0
20241022,093400,985970,4960,4960,4960,4960,0
20241022,093300,985970,4960,4960,4960,4960,0
20241022,093200,985970,4960,4960,4960,4960,0
20241022,093100,985970,4960,4960,4960,4960,0
20241022,093000,985970,4960,4960,4960,4960,1
20241022,092900,981010,4955,4955,4955,4955,0
20241022,092800,981010,4955,4955,4955,4955,0
20241022,092700,981010,4955,4955,4955,4955,0
20241022,092600,981010,4955,4955,4955,4955,0
20241022,092500,981010,4955,4955,4955,4955,0
20241022,092400,981010,4955,4955,4955,4955,0
20241022,092300,981010,4955,4955,4955,4955,0
20241022,092200,981010,4955,4955,4955,4955,70
20241022,092100,634160,4955,4960,4960,4955,25
20241022,092000,510210,4960,4960,4960,4960,0
20241022,091900,510210,4960,4960,4960,4960,31
20241022,091800,356450,5000,5000,5000,5000,0
20241022,091700,356450,5000,5000,5000,5000,0
20241022,091600,356450,5000,5000,5000,5000,0
20241022,091500,356450,5000,5000,5000,5000,0
20241022,091400,356450,5000,5000,5000,5000,0
20241022,091300,356450,5000,5000,5000,5000,0
20241022,091200,356450,5000,5000,5000,5000,0
20241022,091100,356450,5000,5000,5000,5000,0
20241022,091000,356450,5000,5000,5000,5000,0
20241022,090900,356450,5000,5000,5000,5000,0
20241022,090800,356450,5000,5000,5000,5000,0
20241022,090700,356450,5000,5000,5000,5000,0
20241022,090600,356450,5000,5000,5000,5000,0
20241022,090500,356450,5000,5000,5000,5000,0
20241022,090400,356450,5000,5000,5000,5000,0
20241022,090300,356450,5000,5000,5000,5000,0
20241022,090200,356450,5000,5000,5000,5000,1
20241022,090100,351450,4950,4950,4950,4950,0
20241022,090000,351450,4950,4950,4950,4950,71