KissMeData/175140/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,203400,413015455,4810,4810,4810,4810,2289
20241022,203300,413015455,4810,4810,4810,4810,0
20241022,203200,413015455,4810,4810,4810,4810,0
20241022,203100,413015455,4810,4810,4810,4810,0
20241022,203000,413015455,4810,4810,4810,4810,0
20241022,202900,413015455,4810,4810,4810,4810,0
20241022,202800,413015455,4810,4810,4810,4810,0
20241022,202700,413015455,4810,4810,4810,4810,0
20241022,202600,413015455,4810,4810,4810,4810,0
20241022,202500,413015455,4810,4810,4810,4810,0
20241022,202400,413015455,4810,4810,4810,4810,0
20241022,202300,413015455,4810,4810,4810,4810,0
20241022,202200,413015455,4810,4810,4810,4810,0
20241022,202100,413015455,4810,4810,4810,4810,0
20241022,202000,413015455,4810,4810,4810,4810,0
20241022,201900,413015455,4810,4810,4810,4810,0
20241022,201800,413015455,4810,4810,4810,4810,0
20241022,201700,413015455,4810,4810,4810,4810,0
20241022,201600,413015455,4810,4810,4810,4810,0
20241022,201500,413015455,4810,4810,4810,4810,0
20241022,201400,413015455,4810,4810,4810,4810,0
20241022,201300,413015455,4810,4810,4810,4810,0
20241022,201200,413015455,4810,4810,4810,4810,0
20241022,201100,413015455,4810,4810,4810,4810,0
20241022,201000,413015455,4810,4810,4810,4810,0
20241022,200900,413015455,4810,4810,4810,4810,0
20241022,200800,413015455,4810,4810,4810,4810,0
20241022,200700,413015455,4810,4810,4810,4810,0
20241022,200600,413015455,4810,4810,4810,4810,0
20241022,200500,413015455,4810,4810,4810,4810,0
20241022,200400,413015455,4810,4810,4810,4810,2289
20241022,200300,413015455,4810,4810,4810,4810,0
20241022,200200,413015455,4810,4810,4810,4810,0
20241022,200100,413015455,4810,4810,4810,4810,0
20241022,200000,413015455,4810,4810,4810,4810,0
20241022,195900,413015455,4810,4810,4810,4810,0
20241022,195800,413015455,4810,4810,4810,4810,0
20241022,195700,413015455,4810,4810,4810,4810,0
20241022,195600,413015455,4810,4810,4810,4810,0
20241022,195500,413015455,4810,4810,4810,4810,0
20241022,195400,413015455,4810,4810,4810,4810,0
20241022,195300,413015455,4810,4810,4810,4810,0
20241022,195200,413015455,4810,4810,4810,4810,0
20241022,195100,413015455,4810,4810,4810,4810,0
20241022,195000,413015455,4810,4810,4810,4810,0
20241022,194900,413015455,4810,4810,4810,4810,0
20241022,194800,413015455,4810,4810,4810,4810,0
20241022,194700,413015455,4810,4810,4810,4810,0
20241022,194600,413015455,4810,4810,4810,4810,0
20241022,194500,413015455,4810,4810,4810,4810,0
20241022,194400,413015455,4810,4810,4810,4810,0
20241022,194300,413015455,4810,4810,4810,4810,0
20241022,194200,413015455,4810,4810,4810,4810,0
20241022,194100,413015455,4810,4810,4810,4810,0
20241022,194000,413015455,4810,4810,4810,4810,0
20241022,193900,413015455,4810,4810,4810,4810,0
20241022,193800,413015455,4810,4810,4810,4810,0
20241022,193700,413015455,4810,4810,4810,4810,0
20241022,193600,413015455,4810,4810,4810,4810,0
20241022,193500,413015455,4810,4810,4810,4810,0
20241022,193400,413015455,4810,4810,4810,4810,2289
20241022,193300,413015455,4810,4810,4810,4810,0
20241022,193200,413015455,4810,4810,4810,4810,0
20241022,193100,413015455,4810,4810,4810,4810,0
20241022,193000,413015455,4810,4810,4810,4810,0
20241022,192900,413015455,4810,4810,4810,4810,0
20241022,192800,413015455,4810,4810,4810,4810,0
20241022,192700,413015455,4810,4810,4810,4810,0
20241022,192600,413015455,4810,4810,4810,4810,0
20241022,192500,413015455,4810,4810,4810,4810,0
20241022,192400,413015455,4810,4810,4810,4810,0
20241022,192300,413015455,4810,4810,4810,4810,0
20241022,192200,413015455,4810,4810,4810,4810,0
20241022,192100,413015455,4810,4810,4810,4810,0
20241022,192000,413015455,4810,4810,4810,4810,0
20241022,191900,413015455,4810,4810,4810,4810,0
20241022,191800,413015455,4810,4810,4810,4810,0
20241022,191700,413015455,4810,4810,4810,4810,0
20241022,191600,413015455,4810,4810,4810,4810,0
20241022,191500,413015455,4810,4810,4810,4810,0
20241022,191400,413015455,4810,4810,4810,4810,0
20241022,191300,413015455,4810,4810,4810,4810,0
20241022,191200,413015455,4810,4810,4810,4810,0
20241022,191100,413015455,4810,4810,4810,4810,0
20241022,191000,413015455,4810,4810,4810,4810,0
20241022,190900,413015455,4810,4810,4810,4810,0
20241022,190800,413015455,4810,4810,4810,4810,0
20241022,190700,413015455,4810,4810,4810,4810,0
20241022,190600,413015455,4810,4810,4810,4810,0
20241022,190500,413015455,4810,4810,4810,4810,0
20241022,190400,413015455,4810,4810,4810,4810,2289
20241022,190300,413015455,4810,4810,4810,4810,0
20241022,190200,413015455,4810,4810,4810,4810,0
20241022,190100,413015455,4810,4810,4810,4810,0
20241022,190000,413015455,4810,4810,4810,4810,0
20241022,185900,413015455,4810,4810,4810,4810,0
20241022,185800,413015455,4810,4810,4810,4810,0
20241022,185700,413015455,4810,4810,4810,4810,0
20241022,185600,413015455,4810,4810,4810,4810,0
20241022,185500,413015455,4810,4810,4810,4810,0
20241022,185400,413015455,4810,4810,4810,4810,0
20241022,185300,413015455,4810,4810,4810,4810,0
20241022,185200,413015455,4810,4810,4810,4810,0
20241022,185100,413015455,4810,4810,4810,4810,0
20241022,185000,413015455,4810,4810,4810,4810,0
20241022,184900,413015455,4810,4810,4810,4810,0
20241022,184800,413015455,4810,4810,4810,4810,0
20241022,184700,413015455,4810,4810,4810,4810,0
20241022,184600,413015455,4810,4810,4810,4810,0
20241022,184500,413015455,4810,4810,4810,4810,0
20241022,184400,413015455,4810,4810,4810,4810,0
20241022,184300,413015455,4810,4810,4810,4810,0
20241022,184200,413015455,4810,4810,4810,4810,0
20241022,184100,413015455,4810,4810,4810,4810,0
20241022,184000,413015455,4810,4810,4810,4810,0
20241022,183900,413015455,4810,4810,4810,4810,0
20241022,183800,413015455,4810,4810,4810,4810,0
20241022,183700,413015455,4810,4810,4810,4810,0
20241022,183600,413015455,4810,4810,4810,4810,0
20241022,183500,413015455,4810,4810,4810,4810,0
20241022,183400,413015455,4810,4810,4810,4810,2289
20241022,183300,413015455,4810,4810,4810,4810,0
20241022,183200,413015455,4810,4810,4810,4810,0
20241022,183100,413015455,4810,4810,4810,4810,0
20241022,183000,413015455,4810,4810,4810,4810,0
20241022,182900,413015455,4810,4810,4810,4810,0
20241022,182800,413015455,4810,4810,4810,4810,0
20241022,182700,413015455,4810,4810,4810,4810,0
20241022,182600,413015455,4810,4810,4810,4810,0
20241022,182500,413015455,4810,4810,4810,4810,0
20241022,182400,413015455,4810,4810,4810,4810,0
20241022,182300,413015455,4810,4810,4810,4810,0
20241022,182200,413015455,4810,4810,4810,4810,0
20241022,182100,413015455,4810,4810,4810,4810,0
20241022,182000,413015455,4810,4810,4810,4810,0
20241022,181900,413015455,4810,4810,4810,4810,0
20241022,181800,413015455,4810,4810,4810,4810,0
20241022,181700,413015455,4810,4810,4810,4810,0
20241022,181600,413015455,4810,4810,4810,4810,0
20241022,181500,413015455,4810,4810,4810,4810,0
20241022,181400,413015455,4810,4810,4810,4810,0
20241022,181300,413015455,4810,4810,4810,4810,0
20241022,181200,413015455,4810,4810,4810,4810,0
20241022,181100,413015455,4810,4810,4810,4810,0
20241022,181000,413015455,4810,4810,4810,4810,0
20241022,180900,413015455,4810,4810,4810,4810,0
20241022,180800,413015455,4810,4810,4810,4810,0
20241022,180700,413015455,4810,4810,4810,4810,0
20241022,180600,413015455,4810,4810,4810,4810,0
20241022,180500,413015455,4810,4810,4810,4810,0
20241022,180400,413015455,4810,4810,4810,4810,2289
20241022,180300,413015455,4810,4810,4810,4810,0
20241022,180200,413015455,4810,4810,4810,4810,0
20241022,180100,413015455,4810,4810,4810,4810,0
20241022,180000,413015455,4810,4810,4810,4810,0
20241022,175900,413015455,4810,4810,4810,4810,0
20241022,175800,413015455,4810,4810,4810,4810,0
20241022,175700,413015455,4810,4810,4810,4810,0
20241022,175600,413015455,4810,4810,4810,4810,0
20241022,175500,413015455,4810,4810,4810,4810,0
20241022,175400,413015455,4810,4810,4810,4810,0
20241022,175300,413015455,4810,4810,4810,4810,0
20241022,175200,413015455,4810,4810,4810,4810,0
20241022,175100,413015455,4810,4810,4810,4810,0
20241022,175000,413015455,4810,4810,4810,4810,0
20241022,174900,413015455,4810,4810,4810,4810,0
20241022,174800,413015455,4810,4810,4810,4810,0
20241022,174700,413015455,4810,4810,4810,4810,0
20241022,174600,413015455,4810,4810,4810,4810,0
20241022,174500,413015455,4810,4810,4810,4810,0
20241022,174400,413015455,4810,4810,4810,4810,0
20241022,174300,413015455,4810,4810,4810,4810,0
20241022,174200,413015455,4810,4810,4810,4810,0
20241022,174100,413015455,4810,4810,4810,4810,0
20241022,174000,413015455,4810,4810,4810,4810,0
20241022,173900,413015455,4810,4810,4810,4810,0
20241022,173800,413015455,4810,4810,4810,4810,0
20241022,173700,413015455,4810,4810,4810,4810,0
20241022,173600,413015455,4810,4810,4810,4810,0
20241022,173500,413015455,4810,4810,4810,4810,0
20241022,173400,413015455,4810,4810,4810,4810,2289
20241022,173300,413015455,4810,4810,4810,4810,0
20241022,173200,413015455,4810,4810,4810,4810,0
20241022,173100,413015455,4810,4810,4810,4810,0
20241022,173000,413015455,4810,4810,4810,4810,0
20241022,172900,413015455,4810,4810,4810,4810,0
20241022,172800,413015455,4810,4810,4810,4810,0
20241022,172700,413015455,4810,4810,4810,4810,0
20241022,172600,413015455,4810,4810,4810,4810,0
20241022,172500,413015455,4810,4810,4810,4810,0
20241022,172400,413015455,4810,4810,4810,4810,0
20241022,172300,413015455,4810,4810,4810,4810,0
20241022,172200,413015455,4810,4810,4810,4810,0
20241022,172100,413015455,4810,4810,4810,4810,0
20241022,172000,413015455,4810,4810,4810,4810,0
20241022,171900,413015455,4810,4810,4810,4810,0
20241022,171800,413015455,4810,4810,4810,4810,0
20241022,171700,413015455,4810,4810,4810,4810,0
20241022,171600,413015455,4810,4810,4810,4810,0
20241022,171500,413015455,4810,4810,4810,4810,0
20241022,171400,413015455,4810,4810,4810,4810,0
20241022,171300,413015455,4810,4810,4810,4810,0
20241022,171200,413015455,4810,4810,4810,4810,0
20241022,171100,413015455,4810,4810,4810,4810,0
20241022,171000,413015455,4810,4810,4810,4810,0
20241022,170900,413015455,4810,4810,4810,4810,0
20241022,170800,413015455,4810,4810,4810,4810,0
20241022,170700,413015455,4810,4810,4810,4810,0
20241022,170600,413015455,4810,4810,4810,4810,0
20241022,170500,413015455,4810,4810,4810,4810,0
20241022,170400,413015455,4810,4810,4810,4810,2289
20241022,170300,413015455,4810,4810,4810,4810,0
20241022,170200,413015455,4810,4810,4810,4810,0
20241022,170100,413015455,4810,4810,4810,4810,0
20241022,170000,413015455,4810,4810,4810,4810,0
20241022,165900,413015455,4810,4810,4810,4810,0
20241022,165800,413015455,4810,4810,4810,4810,0
20241022,165700,413015455,4810,4810,4810,4810,0
20241022,165600,413015455,4810,4810,4810,4810,0
20241022,165500,413015455,4810,4810,4810,4810,0
20241022,165400,413015455,4810,4810,4810,4810,0
20241022,165300,413015455,4810,4810,4810,4810,0
20241022,165200,413015455,4810,4810,4810,4810,0
20241022,165100,413015455,4810,4810,4810,4810,0
20241022,165000,413015455,4810,4810,4810,4810,0
20241022,164900,413015455,4810,4810,4810,4810,0
20241022,164800,413015455,4810,4810,4810,4810,0
20241022,164700,413015455,4810,4810,4810,4810,0
20241022,164600,413015455,4810,4810,4810,4810,0
20241022,164500,413015455,4810,4810,4810,4810,0
20241022,164400,413015455,4810,4810,4810,4810,0
20241022,164300,413015455,4810,4810,4810,4810,0
20241022,164200,413015455,4810,4810,4810,4810,0
20241022,164100,413015455,4810,4810,4810,4810,0
20241022,164000,413015455,4810,4810,4810,4810,0
20241022,163900,413015455,4810,4810,4810,4810,0
20241022,163800,413015455,4810,4810,4810,4810,0
20241022,163700,413015455,4810,4810,4810,4810,0
20241022,163600,413015455,4810,4810,4810,4810,0
20241022,163500,413015455,4810,4810,4810,4810,0
20241022,163400,413015455,4810,4810,4810,4810,2289
20241022,163300,413015455,4810,4810,4810,4810,0
20241022,163200,413015455,4810,4810,4810,4810,0
20241022,163100,413015455,4810,4810,4810,4810,0
20241022,163000,413015455,4810,4810,4810,4810,0
20241022,162900,413015455,4810,4810,4810,4810,0
20241022,162800,413015455,4810,4810,4810,4810,0
20241022,162700,413015455,4810,4810,4810,4810,0
20241022,162600,413015455,4810,4810,4810,4810,0
20241022,162500,413015455,4810,4810,4810,4810,0
20241022,162400,413015455,4810,4810,4810,4810,0
20241022,162300,413015455,4810,4810,4810,4810,0
20241022,162200,413015455,4810,4810,4810,4810,0
20241022,162100,413015455,4810,4810,4810,4810,0
20241022,162000,413015455,4810,4810,4810,4810,0
20241022,161900,413015455,4810,4810,4810,4810,0
20241022,161800,413015455,4810,4810,4810,4810,0
20241022,161700,413015455,4810,4810,4810,4810,0
20241022,161600,413015455,4810,4810,4810,4810,0
20241022,161500,413015455,4810,4810,4810,4810,0
20241022,161400,413015455,4810,4810,4810,4810,0
20241022,161300,413015455,4810,4810,4810,4810,0
20241022,161200,413015455,4810,4810,4810,4810,0
20241022,161100,413015455,4810,4810,4810,4810,0
20241022,161000,413015455,4810,4810,4810,4810,0
20241022,160900,413015455,4810,4810,4810,4810,0
20241022,160800,413015455,4810,4810,4810,4810,0
20241022,160700,413015455,4810,4810,4810,4810,0
20241022,160600,413015455,4810,4810,4810,4810,0
20241022,160500,413015455,4810,4810,4810,4810,0
20241022,160400,413015455,4810,4810,4810,4810,2289
20241022,160300,413015455,4810,4810,4810,4810,0
20241022,160200,413015455,4810,4810,4810,4810,0
20241022,160100,413015455,4810,4810,4810,4810,0
20241022,160000,413015455,4810,4810,4810,4810,0
20241022,155900,413015455,4810,4810,4810,4810,0
20241022,155800,413015455,4810,4810,4810,4810,0
20241022,155700,413015455,4810,4810,4810,4810,0
20241022,155600,413015455,4810,4810,4810,4810,0
20241022,155500,413015455,4810,4810,4810,4810,0
20241022,155400,413015455,4810,4810,4810,4810,0
20241022,155300,413015455,4810,4810,4810,4810,0
20241022,155200,413015455,4810,4810,4810,4810,0
20241022,155100,413015455,4810,4810,4810,4810,0
20241022,155000,413015455,4810,4810,4810,4810,0
20241022,154900,413015455,4810,4810,4810,4810,0
20241022,154800,413015455,4810,4810,4810,4810,0
20241022,154700,413015455,4810,4810,4810,4810,0
20241022,154600,413015455,4810,4810,4810,4810,0
20241022,154500,413015455,4810,4810,4810,4810,0
20241022,154400,413015455,4810,4810,4810,4810,0
20241022,154300,413015455,4810,4810,4810,4810,0
20241022,154200,413015455,4810,4810,4810,4810,0
20241022,154100,413015455,4810,4810,4810,4810,0
20241022,154000,413015455,4810,4810,4810,4810,0
20241022,153900,413015455,4810,4810,4810,4810,0
20241022,153800,413015455,4810,4810,4810,4810,0
20241022,153700,413015455,4810,4810,4810,4810,0
20241022,153600,413015455,4810,4810,4810,4810,0
20241022,153500,413015455,4810,4810,4810,4810,0
20241022,153400,413015455,4810,4810,4810,4810,2289
20241022,153300,413015455,4810,4810,4810,4810,0
20241022,153200,413015455,4810,4810,4810,4810,0
20241022,153100,413015455,4810,4810,4810,4810,0
20241022,153000,413015455,4810,4810,4810,4810,2289
20241022,152900,402005365,4835,4835,4835,4835,0
20241022,152800,402005365,4835,4835,4835,4835,0
20241022,152700,402005365,4835,4835,4835,4835,0
20241022,152600,402005365,4835,4835,4835,4835,0
20241022,152500,402005365,4835,4835,4835,4835,0
20241022,152400,402005365,4835,4835,4835,4835,0
20241022,152300,402005365,4835,4835,4835,4835,0
20241022,152200,402005365,4835,4835,4835,4835,0
20241022,152100,402005365,4835,4835,4835,4835,0
20241022,152000,402005365,4835,4835,4835,4835,0
20241022,151900,402005365,4835,4860,4860,4835,15
20241022,151800,401932675,4885,4890,4890,4830,28
20241022,151700,401797320,4830,4890,4890,4830,1012
20241022,151600,396908135,4835,4865,4905,4835,1507
20241022,151500,389557995,4865,4865,4865,4865,493
20241022,151400,387159550,4865,4845,4865,4845,11
20241022,151300,387106235,4865,4865,4865,4865,0
20241022,151200,387106235,4865,4860,4865,4860,1000
20241022,151100,382241635,4840,4850,4850,4840,10
20241022,151000,382193185,4860,4860,4860,4860,0
20241022,150900,382193185,4860,4860,4860,4860,1
20241022,150800,382188325,4835,4845,4845,4835,363
20241022,150700,380432505,4850,4850,4850,4850,1
20241022,150600,380427655,4850,4850,4850,4850,38
20241022,150500,380243355,4850,4850,4850,4850,0
20241022,150400,380243355,4850,4850,4850,4850,370
20241022,150300,378448855,4850,4850,4850,4850,2
20241022,150200,378439155,4850,4850,4850,4850,11
20241022,150100,378385805,4850,4825,4850,4825,11
20241022,150000,378332705,4850,4850,4850,4850,1
20241022,145900,378327855,4825,4835,4850,4825,21
20241022,145800,378226415,4835,4825,4835,4825,58
20241022,145700,377946085,4830,4830,4830,4820,384
20241022,145600,376091560,4830,4825,4830,4810,195
20241022,145500,375150880,4830,4830,4830,4830,2
20241022,145400,375141220,4805,4805,4805,4805,122
20241022,145300,374555010,4840,4835,4840,4800,8011
20241022,145200,336016670,4830,4840,4840,4830,223
20241022,145100,334939465,4845,4845,4845,4845,0
20241022,145000,334939465,4845,4840,4845,4830,501
20241022,144900,332518425,4845,4845,4845,4845,0
20241022,144800,332518425,4845,4840,4845,4840,6
20241022,144700,332489380,4840,4845,4845,4840,114
20241022,144600,331937070,4845,4845,4845,4845,200
20241022,144500,330968070,4845,4845,4845,4845,0
20241022,144400,330968070,4845,4845,4845,4845,0
20241022,144300,330968070,4845,4845,4845,4845,300
20241022,144200,329514570,4845,4840,4845,4835,11
20241022,144100,329461350,4845,4840,4845,4835,11
20241022,144000,329408125,4845,4835,4845,4835,12
20241022,143900,329350085,4845,4835,4845,4835,7
20241022,143800,329316230,4835,4845,4845,4835,408
20241022,143700,327341205,4845,4845,4845,4845,0
20241022,143600,327341205,4845,4845,4845,4845,300
20241022,143500,325887705,4845,4850,4850,4845,709
20241022,143400,322452570,4860,4860,4860,4860,1
20241022,143300,322447710,4860,4860,4860,4860,0
20241022,143200,322447710,4860,4860,4860,4860,0
20241022,143100,322447710,4860,4860,4860,4860,0
20241022,143000,322447710,4860,4860,4860,4860,0
20241022,142900,322447710,4860,4860,4860,4860,0
20241022,142800,322447710,4860,4860,4860,4860,8
20241022,142700,322408830,4860,4855,4860,4855,203
20241022,142600,321423260,4865,4865,4865,4865,1
20241022,142500,321418395,4855,4860,4860,4855,323
20241022,142400,319848730,4865,4865,4865,4865,0
20241022,142300,319848730,4865,4865,4865,4865,1
20241022,142200,319843865,4860,4860,4860,4860,0
20241022,142100,319843865,4860,4860,4860,4860,23
20241022,142000,319732085,4865,4865,4865,4865,50
20241022,141900,319488835,4865,4865,4865,4865,5
20241022,141800,319464510,4865,4865,4865,4865,84
20241022,141700,319055850,4875,4875,4875,4875,0
20241022,141600,319055850,4875,4875,4875,4875,0
20241022,141500,319055850,4875,4860,4875,4825,610
20241022,141400,316100470,4860,4875,4875,4860,21
20241022,141300,315998225,4860,4875,4875,4860,11
20241022,141200,315944690,4875,4875,4875,4875,0
20241022,141100,315944690,4875,4875,4875,4875,1
20241022,141000,315939815,4875,4875,4875,4875,0
20241022,140900,315939815,4875,4875,4875,4875,11
20241022,140800,315886190,4875,4875,4875,4875,0
20241022,140700,315886190,4875,4875,4875,4875,0
20241022,140600,315886190,4875,4875,4875,4850,16
20241022,140500,315808410,4875,4880,4880,4875,11
20241022,140400,315754780,4850,4850,4850,4850,200
20241022,140300,314784780,4880,4880,4880,4880,1
20241022,140200,314779900,4850,4850,4850,4850,0
20241022,140100,314779900,4850,4860,4880,4850,421
20241022,140000,312733970,4880,4880,4885,4880,225
20241022,135900,311635440,4880,4850,4880,4850,11
20241022,135800,311582060,4880,4880,4880,4850,12
20241022,135700,311523800,4880,4850,4880,4850,1301
20241022,135600,305213920,4885,4850,4885,4850,51
20241022,135500,304966535,4850,4895,4895,4850,11
20241022,135400,304913140,4855,4880,4880,4855,5068
20241022,135300,280280900,4875,4915,4915,4875,3001
20241022,135200,265649040,4895,4895,4895,4895,1
20241022,135100,265644145,4895,4895,4895,4895,2
20241022,135000,265634355,4895,4880,4895,4880,31
20241022,134900,265483060,4885,4890,4890,4885,233
20241022,134800,264344840,4895,4890,4895,4890,16
20241022,134700,264266595,4900,4900,4900,4900,1
20241022,134600,264261695,4895,4895,4895,4895,200
20241022,134500,263282695,4895,4915,4915,4895,174
20241022,134400,262430195,4900,4900,4900,4900,523
20241022,134300,259867495,4915,4905,4915,4905,52
20241022,134200,259612415,4905,4905,4905,4905,151
20241022,134100,258871760,4905,4900,4905,4895,6
20241022,134000,258842365,4905,4905,4905,4900,12
20241022,133900,258783555,4905,4905,4905,4905,1
20241022,133800,258778650,4905,4905,4905,4905,10
20241022,133700,258729600,4905,4905,4905,4905,1
20241022,133600,258724695,4900,4885,4900,4885,2
20241022,133500,258714910,4900,4900,4900,4900,1
20241022,133400,258710010,4900,4900,4900,4900,101
20241022,133300,258215110,4900,4900,4900,4875,1332
20241022,133200,251715820,4905,4905,4905,4905,1
20241022,133100,251710915,4905,4890,4905,4890,17
20241022,133000,251627770,4895,4900,4900,4895,44
20241022,132900,251412380,4925,4925,4925,4925,0
20241022,132800,251412380,4925,4925,4925,4925,0
20241022,132700,251412380,4925,4925,4925,4925,0
20241022,132600,251412380,4925,4925,4925,4925,0
20241022,132500,251412380,4925,4925,4925,4925,0
20241022,132400,251412380,4925,4925,4925,4925,0
20241022,132300,251412380,4925,4925,4925,4925,0
20241022,132200,251412380,4925,4925,4925,4925,0
20241022,132100,251412380,4925,4925,4925,4925,0
20241022,132000,251412380,4925,4920,4925,4920,40
20241022,131900,251215570,4900,4910,4910,4900,67
20241022,131800,250886885,4920,4920,4920,4920,0
20241022,131700,250886885,4920,4920,4920,4920,0
20241022,131600,250886885,4920,4920,4920,4920,0
20241022,131500,250886885,4920,4920,4920,4920,0
20241022,131400,250886885,4920,4920,4920,4920,0
20241022,131300,250886885,4920,4920,4920,4920,0
20241022,131200,250886885,4920,4920,4920,4920,0
20241022,131100,250886885,4920,4920,4920,4920,0
20241022,131000,250886885,4920,4920,4920,4920,1
20241022,130900,250881965,4915,4910,4915,4910,20
20241022,130800,250783715,4920,4920,4920,4920,0
20241022,130700,250783715,4920,4920,4920,4920,0
20241022,130600,250783715,4920,4920,4920,4920,1
20241022,130500,250778795,4880,4910,4910,4880,1000
20241022,130400,245891045,4925,4925,4925,4925,0
20241022,130300,245891045,4925,4925,4925,4925,0
20241022,130200,245891045,4925,4925,4925,4925,0
20241022,130100,245891045,4925,4925,4925,4925,0
20241022,130000,245891045,4925,4925,4925,4925,0
20241022,125900,245891045,4925,4925,4925,4925,0
20241022,125800,245891045,4925,4925,4925,4925,1
20241022,125700,245886120,4920,4920,4925,4920,31
20241022,125600,245733595,4925,4925,4925,4925,2
20241022,125500,245723745,4925,4925,4925,4925,0
20241022,125400,245723745,4925,4925,4925,4925,1
20241022,125300,245718820,4915,4915,4915,4915,30
20241022,125200,245571370,4915,4915,4915,4915,21
20241022,125100,245468155,4900,4900,4900,4900,833
20241022,125000,241386455,4900,4900,4900,4900,0
20241022,124900,241386455,4900,4900,4900,4900,100
20241022,124800,240896455,4930,4930,4930,4930,0
20241022,124700,240896455,4930,4930,4930,4930,0
20241022,124600,240896455,4930,4910,4930,4900,601
20241022,124500,237951025,4900,4930,4930,4900,2752
20241022,124400,224461160,4905,4905,4905,4905,100
20241022,124300,223970660,4930,4930,4930,4930,0
20241022,124200,223970660,4930,4930,4930,4905,266
20241022,124100,222665880,4905,4930,4930,4905,101
20241022,124000,222170400,4910,4910,4910,4910,0
20241022,123900,222170400,4910,4910,4910,4910,200
20241022,123800,221188400,4930,4930,4930,4930,1
20241022,123700,221183470,4930,4930,4930,4905,50
20241022,123600,220937015,4930,4910,4930,4905,33
20241022,123500,220774950,4930,4915,4930,4915,8
20241022,123400,220735615,4930,4910,4930,4910,53
20241022,123300,220475340,4930,4915,4930,4915,7
20241022,123200,220440920,4910,4915,4930,4910,75
20241022,123100,220072600,4930,4930,4930,4930,0
20241022,123000,220072600,4930,4930,4930,4930,0
20241022,122900,220072600,4930,4930,4930,4930,0
20241022,122800,220072600,4930,4930,4930,4930,0
20241022,122700,220072600,4930,4910,4930,4905,201
20241022,122600,219086665,4930,4915,4930,4905,201
20241022,122500,218100065,4930,4915,4930,4915,201
20241022,122400,217112135,4930,4930,4930,4930,0
20241022,122300,217112135,4930,4930,4930,4930,0
20241022,122200,217112135,4930,4930,4930,4930,30
20241022,122100,216964235,4930,4930,4930,4930,0
20241022,122000,216964235,4930,4930,4930,4930,9
20241022,121900,216919865,4930,4930,4930,4930,3
20241022,121800,216905075,4930,4930,4930,4930,0
20241022,121700,216905075,4930,4930,4930,4930,0
20241022,121600,216905075,4930,4930,4930,4930,0
20241022,121500,216905075,4930,4930,4930,4930,1
20241022,121400,216900145,4930,4915,4930,4915,21
20241022,121300,216796915,4930,4930,4930,4930,409
20241022,121200,214780545,4930,4930,4930,4930,0
20241022,121100,214780545,4930,4930,4930,4930,0
20241022,121000,214780545,4930,4930,4930,4930,0
20241022,120900,214780545,4930,4930,4930,4930,1
20241022,120800,214775615,4915,4915,4915,4915,100
20241022,120700,214284115,4930,4915,4930,4915,301
20241022,120600,212804685,4920,4920,4920,4920,100
20241022,120500,212312685,4930,4930,4930,4930,1
20241022,120400,212307755,4915,4925,4925,4915,609
20241022,120300,209310470,4925,4930,4930,4925,322
20241022,120200,207724580,4940,4940,4940,4940,0
20241022,120100,207724580,4940,4940,4940,4940,0
20241022,120000,207724580,4940,4940,4940,4940,0
20241022,115900,207724580,4940,4940,4940,4940,0
20241022,115800,207724580,4940,4940,4940,4940,0
20241022,115700,207724580,4940,4940,4940,4940,0
20241022,115600,207724580,4940,4940,4940,4940,0
20241022,115500,207724580,4940,4940,4940,4940,0
20241022,115400,207724580,4940,4920,4940,4920,201
20241022,115300,206735640,4930,4930,4940,4930,149
20241022,115200,206001010,4930,4930,4930,4930,13
20241022,115100,205936920,4930,4930,4930,4920,121
20241022,115000,205341440,4930,4925,4930,4920,101
20241022,114900,204844505,4930,4930,4930,4930,1
20241022,114800,204839575,4930,4930,4930,4930,0
20241022,114700,204839575,4930,4930,4930,4930,1
20241022,114600,204834645,4920,4930,4930,4920,29
20241022,114500,204691765,4930,4930,4930,4930,0
20241022,114400,204691765,4930,4930,4930,4930,0
20241022,114300,204691765,4930,4930,4930,4930,1
20241022,114200,204686835,4930,4930,4930,4930,0
20241022,114100,204686835,4930,4930,4930,4930,8
20241022,114000,204647395,4930,4930,4930,4930,0
20241022,113900,204647395,4930,4920,4930,4920,17
20241022,113800,204563635,4920,4920,4920,4920,150
20241022,113700,203825635,4920,4920,4920,4920,0
20241022,113600,203825635,4920,4955,4955,4920,51
20241022,113500,203574680,4915,4960,4960,4915,5153
20241022,113400,178207905,4960,4960,4960,4960,0
20241022,113300,178207905,4960,4960,4960,4960,0
20241022,113200,178207905,4960,4960,4960,4960,11
20241022,113100,178153345,4945,4945,4945,4945,103
20241022,113000,177644010,4940,4960,4960,4940,580
20241022,112900,174777210,4950,4950,4960,4950,242
20241022,112800,173579250,4955,4955,4955,4955,10
20241022,112700,173529700,4950,4960,4960,4950,79
20241022,112600,173138560,4940,4945,4960,4940,157
20241022,112500,172361160,4960,4960,4960,4960,10
20241022,112400,172311560,4940,4940,4940,4940,0
20241022,112300,172311560,4940,4950,4950,4940,231
20241022,112200,171169295,4950,4950,4960,4950,23
20241022,112100,171055405,4960,4950,4960,4950,125
20241022,112000,170436645,4950,4950,4950,4950,110
20241022,111900,169892145,4970,4970,4970,4970,1
20241022,111800,169887175,4950,4965,4965,4950,3032
20241022,111700,154872315,4975,4975,4975,4975,1208
20241022,111600,148862515,4985,4985,4985,4985,90
20241022,111500,148413865,4985,4985,4985,4985,4
20241022,111400,148393925,4985,4985,4985,4985,5
20241022,111300,148369000,4985,4985,4985,4985,30
20241022,111200,148219450,4985,4985,4985,4985,0
20241022,111100,148219450,4985,4985,4985,4985,6
20241022,111000,148189540,4985,4985,4985,4985,0
20241022,110900,148189540,4985,4985,4985,4985,101
20241022,110800,147686055,4985,4985,4985,4985,1
20241022,110700,147681070,4985,4985,4985,4985,1
20241022,110600,147676085,4975,4975,4975,4975,802
20241022,110500,143686135,4975,4975,4975,4975,0
20241022,110400,143686135,4975,4975,4975,4975,0
20241022,110300,143686135,4975,4965,4975,4965,111
20241022,110200,143135010,4975,4965,4975,4965,201
20241022,110100,142137035,4975,4970,4975,4965,3501
20241022,110000,124744360,4975,4980,4980,4975,482
20241022,105900,122346370,4985,4980,4985,4975,11
20241022,105800,122291610,4985,4980,4985,4980,41
20241022,105700,122087425,4985,4985,4985,4985,0
20241022,105600,122087425,4985,4985,4985,4985,4
20241022,105500,122067485,4985,4985,4985,4985,7
20241022,105400,122032590,4990,4990,4990,4990,0
20241022,105300,122032590,4990,4980,4990,4975,501
20241022,105200,119540095,4990,4990,4990,4990,0
20241022,105100,119540095,4990,4980,4990,4980,11
20241022,105000,119485305,4990,4990,4990,4990,1
20241022,104900,119480315,4975,4985,4985,4975,306
20241022,104800,117957635,4980,4980,4980,4980,0
20241022,104700,117957635,4980,4990,4990,4980,435
20241022,104600,115790835,4990,4990,4990,4990,60
20241022,104500,115491435,4990,4990,4990,4990,0
20241022,104400,115491435,4990,4990,4990,4990,100
20241022,104300,114992435,4990,4970,4990,4965,11
20241022,104200,114937750,4990,4970,4990,4965,6241
20241022,104100,83951155,4990,4990,4990,4990,0
20241022,104000,83951155,4990,4990,4990,4990,500
20241022,103900,81456155,4990,4990,4990,4990,0
20241022,103800,81456155,4990,4990,4990,4970,26
20241022,103700,81326715,4990,4990,4990,4990,0
20241022,103600,81326715,4990,4985,4990,4985,21
20241022,103500,81222025,4990,4990,4990,4990,0
20241022,103400,81222025,4990,4965,4990,4965,171
20241022,103300,80371735,4990,4990,4990,4990,0
20241022,103200,80371735,4990,4965,4990,4965,411
20241022,103100,78331095,4995,4995,4995,4995,0
20241022,103000,78331095,4995,4995,4995,4995,0
20241022,102900,78331095,4995,4995,4995,4995,0
20241022,102800,78331095,4995,4995,4995,4995,1
20241022,102700,78326100,4965,4970,4970,4965,1000
20241022,102600,73360910,4995,4970,4995,4970,13
20241022,102500,73296275,4995,4995,4995,4970,7
20241022,102400,73261435,4990,4990,4990,4990,85
20241022,102300,72837285,4995,4995,4995,4995,0
20241022,102200,72837285,4995,4975,4995,4970,159
20241022,102100,72047025,5000,4970,5000,4970,810
20241022,102000,68021205,4965,4980,4980,4965,858
20241022,101900,63757095,4980,4980,4980,4975,506
20241022,101800,61237260,4985,4985,4985,4985,180
20241022,101700,60339960,4995,4985,4995,4985,11
20241022,101600,60285115,5010,5010,5010,5010,0
20241022,101500,60285115,5010,4985,5010,4985,473
20241022,101400,57920840,5010,5010,5010,5010,0
20241022,101300,57920840,5010,5010,5010,5010,0
20241022,101200,57920840,5010,5010,5010,5010,0
20241022,101100,57920840,5010,5010,5010,5010,0
20241022,101000,57920840,5010,5000,5010,5000,50
20241022,100900,57670540,5000,5000,5000,5000,40
20241022,100800,57470540,5010,5010,5010,5010,36
20241022,100700,57290180,5010,5010,5010,5010,10
20241022,100600,57240080,5010,4995,5010,4995,661
20241022,100500,53935175,4995,4995,4995,4995,1
20241022,100400,53930180,4985,4985,4985,4985,89
20241022,100300,53486515,4995,4985,4995,4985,11
20241022,100200,53431670,4995,4985,4995,4985,229
20241022,100100,52290095,4995,4985,4995,4985,15
20241022,100000,52215310,5000,5000,5000,5000,1
20241022,095900,52210310,4985,4990,4995,4985,182
20241022,095800,51302225,5000,4995,5010,4990,108
20241022,095700,50761945,5010,4990,5020,4990,283
20241022,095600,49349285,4990,4990,4990,4990,25
20241022,095500,49224535,5030,5030,5030,5030,0
20241022,095400,49224535,5030,5030,5030,5030,30
20241022,095300,49073635,5030,5000,5030,5000,81
20241022,095200,48668605,5030,5030,5030,5030,0
20241022,095100,48668605,5030,5030,5030,5030,0
20241022,095000,48668605,5030,5030,5030,5030,0
20241022,094900,48668605,5030,5010,5030,5010,179
20241022,094800,47771795,5040,5040,5040,5040,31
20241022,094700,47615555,5020,5030,5030,5020,372
20241022,094600,45748085,5070,5070,5070,5070,0
20241022,094500,45748085,5070,5070,5070,5070,0
20241022,094400,45748085,5070,5070,5070,5070,0
20241022,094300,45748085,5070,5070,5070,5070,16
20241022,094200,45666965,5080,5080,5080,5080,0
20241022,094100,45666965,5080,5070,5080,5070,24
20241022,094000,45545265,5080,5030,5080,5030,116
20241022,093900,44959105,5030,5020,5030,5020,120
20241022,093800,44355595,5020,5020,5020,5020,0
20241022,093700,44355595,5020,5020,5020,5020,11
20241022,093600,44300375,5000,5000,5000,5000,17
20241022,093500,44215375,5000,4990,5000,4990,61
20241022,093400,43910975,5000,4995,5000,4995,405
20241022,093300,41887995,5000,5000,5000,5000,1
20241022,093200,41882995,5030,5030,5030,5030,51
20241022,093100,41626465,4995,4995,4995,4995,100
20241022,093000,41126965,5030,5030,5030,5030,21
20241022,092900,41021335,5030,5030,5030,5030,1
20241022,092800,41016305,5010,5010,5010,5010,5
20241022,092700,40991255,5010,5010,5010,5010,1
20241022,092600,40986245,4995,4995,5010,4995,491
20241022,092500,38533040,5030,5010,5030,5000,782
20241022,092400,34618200,5010,5010,5010,4995,675
20241022,092300,31238790,5010,4990,5010,4990,95
20241022,092200,30764345,4995,4995,4995,4995,101
20241022,092100,30259850,4995,4980,5010,4980,167
20241022,092000,29428115,4980,4975,4980,4975,86
20241022,091900,28999910,4980,4980,4980,4980,489
20241022,091800,26564690,4980,4990,4990,4980,1147
20241022,091700,20852120,4985,4985,4985,4985,1
20241022,091600,20847135,4985,4990,4990,4985,138
20241022,091500,20159180,5010,5010,5010,5010,0
20241022,091400,20159180,5010,5010,5010,5010,1
20241022,091300,20154170,4985,4985,4985,4985,160
20241022,091200,19356570,5010,4995,5010,4995,157
20241022,091100,18571500,4985,4985,4985,4985,8
20241022,091000,18531620,4985,4990,5010,4985,10
20241022,090900,18481720,5000,5000,5000,5000,814
20241022,090800,14411720,5000,5000,5000,5000,150
20241022,090700,13661720,5000,5000,5000,5000,120
20241022,090600,13061720,5000,5000,5030,5000,383
20241022,090500,11146690,5010,5010,5010,5010,1
20241022,090400,11141680,5000,5050,5050,5000,1131
20241022,090300,5471540,5050,5060,5060,5050,203
20241022,090200,4445800,5070,5070,5070,5070,0
20241022,090100,4445800,5070,5140,5140,5070,590
20241022,090000,1442820,5190,5190,5190,5190,278