KissMeData/054040/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,193700,398864740,4890,4890,4890,4890,834
20241022,193600,398864740,4890,4890,4890,4890,0
20241022,193500,398864740,4890,4890,4890,4890,0
20241022,193400,398864740,4890,4890,4890,4890,0
20241022,193300,398864740,4890,4890,4890,4890,0
20241022,193200,398864740,4890,4890,4890,4890,0
20241022,193100,398864740,4890,4890,4890,4890,0
20241022,193000,398864740,4890,4890,4890,4890,0
20241022,192900,398864740,4890,4890,4890,4890,0
20241022,192800,398864740,4890,4890,4890,4890,0
20241022,192700,398864740,4890,4890,4890,4890,0
20241022,192600,398864740,4890,4890,4890,4890,0
20241022,192500,398864740,4890,4890,4890,4890,0
20241022,192400,398864740,4890,4890,4890,4890,0
20241022,192300,398864740,4890,4890,4890,4890,0
20241022,192200,398864740,4890,4890,4890,4890,0
20241022,192100,398864740,4890,4890,4890,4890,0
20241022,192000,398864740,4890,4890,4890,4890,0
20241022,191900,398864740,4890,4890,4890,4890,0
20241022,191800,398864740,4890,4890,4890,4890,0
20241022,191700,398864740,4890,4890,4890,4890,0
20241022,191600,398864740,4890,4890,4890,4890,0
20241022,191500,398864740,4890,4890,4890,4890,0
20241022,191400,398864740,4890,4890,4890,4890,0
20241022,191300,398864740,4890,4890,4890,4890,0
20241022,191200,398864740,4890,4890,4890,4890,0
20241022,191100,398864740,4890,4890,4890,4890,0
20241022,191000,398864740,4890,4890,4890,4890,0
20241022,190900,398864740,4890,4890,4890,4890,0
20241022,190800,398864740,4890,4890,4890,4890,0
20241022,190700,398864740,4890,4890,4890,4890,834
20241022,190600,398864740,4890,4890,4890,4890,0
20241022,190500,398864740,4890,4890,4890,4890,0
20241022,190400,398864740,4890,4890,4890,4890,0
20241022,190300,398864740,4890,4890,4890,4890,0
20241022,190200,398864740,4890,4890,4890,4890,0
20241022,190100,398864740,4890,4890,4890,4890,0
20241022,190000,398864740,4890,4890,4890,4890,0
20241022,185900,398864740,4890,4890,4890,4890,0
20241022,185800,398864740,4890,4890,4890,4890,0
20241022,185700,398864740,4890,4890,4890,4890,0
20241022,185600,398864740,4890,4890,4890,4890,0
20241022,185500,398864740,4890,4890,4890,4890,0
20241022,185400,398864740,4890,4890,4890,4890,0
20241022,185300,398864740,4890,4890,4890,4890,0
20241022,185200,398864740,4890,4890,4890,4890,0
20241022,185100,398864740,4890,4890,4890,4890,0
20241022,185000,398864740,4890,4890,4890,4890,0
20241022,184900,398864740,4890,4890,4890,4890,0
20241022,184800,398864740,4890,4890,4890,4890,0
20241022,184700,398864740,4890,4890,4890,4890,0
20241022,184600,398864740,4890,4890,4890,4890,0
20241022,184500,398864740,4890,4890,4890,4890,0
20241022,184400,398864740,4890,4890,4890,4890,0
20241022,184300,398864740,4890,4890,4890,4890,0
20241022,184200,398864740,4890,4890,4890,4890,0
20241022,184100,398864740,4890,4890,4890,4890,0
20241022,184000,398864740,4890,4890,4890,4890,0
20241022,183900,398864740,4890,4890,4890,4890,0
20241022,183800,398864740,4890,4890,4890,4890,0
20241022,183700,398864740,4890,4890,4890,4890,834
20241022,183600,398864740,4890,4890,4890,4890,0
20241022,183500,398864740,4890,4890,4890,4890,0
20241022,183400,398864740,4890,4890,4890,4890,0
20241022,183300,398864740,4890,4890,4890,4890,0
20241022,183200,398864740,4890,4890,4890,4890,0
20241022,183100,398864740,4890,4890,4890,4890,0
20241022,183000,398864740,4890,4890,4890,4890,0
20241022,182900,398864740,4890,4890,4890,4890,0
20241022,182800,398864740,4890,4890,4890,4890,0
20241022,182700,398864740,4890,4890,4890,4890,0
20241022,182600,398864740,4890,4890,4890,4890,0
20241022,182500,398864740,4890,4890,4890,4890,0
20241022,182400,398864740,4890,4890,4890,4890,0
20241022,182300,398864740,4890,4890,4890,4890,0
20241022,182200,398864740,4890,4890,4890,4890,0
20241022,182100,398864740,4890,4890,4890,4890,0
20241022,182000,398864740,4890,4890,4890,4890,0
20241022,181900,398864740,4890,4890,4890,4890,0
20241022,181800,398864740,4890,4890,4890,4890,0
20241022,181700,398864740,4890,4890,4890,4890,0
20241022,181600,398864740,4890,4890,4890,4890,0
20241022,181500,398864740,4890,4890,4890,4890,0
20241022,181400,398864740,4890,4890,4890,4890,0
20241022,181300,398864740,4890,4890,4890,4890,0
20241022,181200,398864740,4890,4890,4890,4890,0
20241022,181100,398864740,4890,4890,4890,4890,0
20241022,181000,398864740,4890,4890,4890,4890,0
20241022,180900,398864740,4890,4890,4890,4890,0
20241022,180800,398864740,4890,4890,4890,4890,0
20241022,180700,398864740,4890,4890,4890,4890,834
20241022,180600,398864740,4890,4890,4890,4890,0
20241022,180500,398864740,4890,4890,4890,4890,0
20241022,180400,398864740,4890,4890,4890,4890,0
20241022,180300,398864740,4890,4890,4890,4890,0
20241022,180200,398864740,4890,4890,4890,4890,0
20241022,180100,398864740,4890,4890,4890,4890,0
20241022,180000,398864740,4890,4890,4890,4890,0
20241022,175900,398864740,4890,4890,4890,4890,0
20241022,175800,398864740,4890,4890,4890,4890,0
20241022,175700,398864740,4890,4890,4890,4890,0
20241022,175600,398864740,4890,4890,4890,4890,0
20241022,175500,398864740,4890,4890,4890,4890,0
20241022,175400,398864740,4890,4890,4890,4890,0
20241022,175300,398864740,4890,4890,4890,4890,0
20241022,175200,398864740,4890,4890,4890,4890,0
20241022,175100,398864740,4890,4890,4890,4890,0
20241022,175000,398864740,4890,4890,4890,4890,0
20241022,174900,398864740,4890,4890,4890,4890,0
20241022,174800,398864740,4890,4890,4890,4890,0
20241022,174700,398864740,4890,4890,4890,4890,0
20241022,174600,398864740,4890,4890,4890,4890,0
20241022,174500,398864740,4890,4890,4890,4890,0
20241022,174400,398864740,4890,4890,4890,4890,0
20241022,174300,398864740,4890,4890,4890,4890,0
20241022,174200,398864740,4890,4890,4890,4890,0
20241022,174100,398864740,4890,4890,4890,4890,0
20241022,174000,398864740,4890,4890,4890,4890,0
20241022,173900,398864740,4890,4890,4890,4890,0
20241022,173800,398864740,4890,4890,4890,4890,0
20241022,173700,398864740,4890,4890,4890,4890,834
20241022,173600,398864740,4890,4890,4890,4890,0
20241022,173500,398864740,4890,4890,4890,4890,0
20241022,173400,398864740,4890,4890,4890,4890,0
20241022,173300,398864740,4890,4890,4890,4890,0
20241022,173200,398864740,4890,4890,4890,4890,0
20241022,173100,398864740,4890,4890,4890,4890,0
20241022,173000,398864740,4890,4890,4890,4890,0
20241022,172900,398864740,4890,4890,4890,4890,0
20241022,172800,398864740,4890,4890,4890,4890,0
20241022,172700,398864740,4890,4890,4890,4890,0
20241022,172600,398864740,4890,4890,4890,4890,0
20241022,172500,398864740,4890,4890,4890,4890,0
20241022,172400,398864740,4890,4890,4890,4890,0
20241022,172300,398864740,4890,4890,4890,4890,0
20241022,172200,398864740,4890,4890,4890,4890,0
20241022,172100,398864740,4890,4890,4890,4890,0
20241022,172000,398864740,4890,4890,4890,4890,0
20241022,171900,398864740,4890,4890,4890,4890,0
20241022,171800,398864740,4890,4890,4890,4890,0
20241022,171700,398864740,4890,4890,4890,4890,0
20241022,171600,398864740,4890,4890,4890,4890,0
20241022,171500,398864740,4890,4890,4890,4890,0
20241022,171400,398864740,4890,4890,4890,4890,0
20241022,171300,398864740,4890,4890,4890,4890,0
20241022,171200,398864740,4890,4890,4890,4890,0
20241022,171100,398864740,4890,4890,4890,4890,0
20241022,171000,398864740,4890,4890,4890,4890,0
20241022,170900,398864740,4890,4890,4890,4890,0
20241022,170800,398864740,4890,4890,4890,4890,0
20241022,170700,398864740,4890,4890,4890,4890,834
20241022,170600,398864740,4890,4890,4890,4890,0
20241022,170500,398864740,4890,4890,4890,4890,0
20241022,170400,398864740,4890,4890,4890,4890,0
20241022,170300,398864740,4890,4890,4890,4890,0
20241022,170200,398864740,4890,4890,4890,4890,0
20241022,170100,398864740,4890,4890,4890,4890,0
20241022,170000,398864740,4890,4890,4890,4890,0
20241022,165900,398864740,4890,4890,4890,4890,0
20241022,165800,398864740,4890,4890,4890,4890,0
20241022,165700,398864740,4890,4890,4890,4890,0
20241022,165600,398864740,4890,4890,4890,4890,0
20241022,165500,398864740,4890,4890,4890,4890,0
20241022,165400,398864740,4890,4890,4890,4890,0
20241022,165300,398864740,4890,4890,4890,4890,0
20241022,165200,398864740,4890,4890,4890,4890,0
20241022,165100,398864740,4890,4890,4890,4890,0
20241022,165000,398864740,4890,4890,4890,4890,0
20241022,164900,398864740,4890,4890,4890,4890,0
20241022,164800,398864740,4890,4890,4890,4890,0
20241022,164700,398864740,4890,4890,4890,4890,0
20241022,164600,398864740,4890,4890,4890,4890,0
20241022,164500,398864740,4890,4890,4890,4890,0
20241022,164400,398864740,4890,4890,4890,4890,0
20241022,164300,398864740,4890,4890,4890,4890,0
20241022,164200,398864740,4890,4890,4890,4890,0
20241022,164100,398864740,4890,4890,4890,4890,0
20241022,164000,398864740,4890,4890,4890,4890,0
20241022,163900,398864740,4890,4890,4890,4890,0
20241022,163800,398864740,4890,4890,4890,4890,0
20241022,163700,398864740,4890,4890,4890,4890,834
20241022,163600,398864740,4890,4890,4890,4890,0
20241022,163500,398864740,4890,4890,4890,4890,0
20241022,163400,398864740,4890,4890,4890,4890,0
20241022,163300,398864740,4890,4890,4890,4890,0
20241022,163200,398864740,4890,4890,4890,4890,0
20241022,163100,398864740,4890,4890,4890,4890,0
20241022,163000,398864740,4890,4890,4890,4890,0
20241022,162900,398864740,4890,4890,4890,4890,0
20241022,162800,398864740,4890,4890,4890,4890,0
20241022,162700,398864740,4890,4890,4890,4890,0
20241022,162600,398864740,4890,4890,4890,4890,0
20241022,162500,398864740,4890,4890,4890,4890,0
20241022,162400,398864740,4890,4890,4890,4890,0
20241022,162300,398864740,4890,4890,4890,4890,0
20241022,162200,398864740,4890,4890,4890,4890,0
20241022,162100,398864740,4890,4890,4890,4890,0
20241022,162000,398864740,4890,4890,4890,4890,0
20241022,161900,398864740,4890,4890,4890,4890,0
20241022,161800,398864740,4890,4890,4890,4890,0
20241022,161700,398864740,4890,4890,4890,4890,0
20241022,161600,398864740,4890,4890,4890,4890,0
20241022,161500,398864740,4890,4890,4890,4890,0
20241022,161400,398864740,4890,4890,4890,4890,0
20241022,161300,398864740,4890,4890,4890,4890,0
20241022,161200,398864740,4890,4890,4890,4890,0
20241022,161100,398864740,4890,4890,4890,4890,0
20241022,161000,398864740,4890,4890,4890,4890,0
20241022,160900,398864740,4890,4890,4890,4890,0
20241022,160800,398864740,4890,4890,4890,4890,0
20241022,160700,398864740,4890,4890,4890,4890,834
20241022,160600,398864740,4890,4890,4890,4890,0
20241022,160500,398864740,4890,4890,4890,4890,0
20241022,160400,398864740,4890,4890,4890,4890,0
20241022,160300,398864740,4890,4890,4890,4890,0
20241022,160200,398864740,4890,4890,4890,4890,0
20241022,160100,398864740,4890,4890,4890,4890,0
20241022,160000,398864740,4890,4890,4890,4890,0
20241022,155900,398864740,4890,4890,4890,4890,0
20241022,155800,398864740,4890,4890,4890,4890,0
20241022,155700,398864740,4890,4890,4890,4890,0
20241022,155600,398864740,4890,4890,4890,4890,0
20241022,155500,398864740,4890,4890,4890,4890,0
20241022,155400,398864740,4890,4890,4890,4890,0
20241022,155300,398864740,4890,4890,4890,4890,0
20241022,155200,398864740,4890,4890,4890,4890,0
20241022,155100,398864740,4890,4890,4890,4890,0
20241022,155000,398864740,4890,4890,4890,4890,0
20241022,154900,398864740,4890,4890,4890,4890,0
20241022,154800,398864740,4890,4890,4890,4890,0
20241022,154700,398864740,4890,4890,4890,4890,0
20241022,154600,398864740,4890,4890,4890,4890,0
20241022,154500,398864740,4890,4890,4890,4890,0
20241022,154400,398864740,4890,4890,4890,4890,0
20241022,154300,398864740,4890,4890,4890,4890,0
20241022,154200,398864740,4890,4890,4890,4890,0
20241022,154100,398864740,4890,4890,4890,4890,0
20241022,154000,398864740,4890,4890,4890,4890,0
20241022,153900,398864740,4890,4890,4890,4890,0
20241022,153800,398864740,4890,4890,4890,4890,0
20241022,153700,398864740,4890,4890,4890,4890,834
20241022,153600,398864740,4890,4890,4890,4890,0
20241022,153500,398864740,4890,4890,4890,4890,0
20241022,153400,398864740,4890,4890,4890,4890,0
20241022,153300,398864740,4890,4890,4890,4890,0
20241022,153200,398864740,4890,4890,4890,4890,0
20241022,153100,398864740,4890,4890,4890,4890,0
20241022,153000,398864740,4890,4890,4890,4890,834
20241022,152900,394786480,4905,4905,4905,4905,0
20241022,152800,394786480,4905,4905,4905,4905,0
20241022,152700,394786480,4905,4905,4905,4905,0
20241022,152600,394786480,4905,4905,4905,4905,0
20241022,152500,394786480,4905,4905,4905,4905,0
20241022,152400,394786480,4905,4905,4905,4905,0
20241022,152300,394786480,4905,4905,4905,4905,0
20241022,152200,394786480,4905,4905,4905,4905,0
20241022,152100,394786480,4905,4905,4905,4905,0
20241022,152000,394786480,4905,4905,4905,4905,0
20241022,151900,394786480,4905,4905,4905,4905,0
20241022,151800,394786480,4905,4905,4905,4905,4
20241022,151700,394766860,4890,4890,4890,4890,100
20241022,151600,394277860,4885,4890,4890,4885,407
20241022,151500,392289515,4905,4905,4905,4905,202
20241022,151400,391298705,4890,4890,4890,4890,0
20241022,151300,391298705,4890,4890,4890,4890,0
20241022,151200,391298705,4890,4900,4900,4890,485
20241022,151100,388927015,4900,4900,4900,4900,0
20241022,151000,388927015,4900,4900,4900,4900,0
20241022,150900,388927015,4900,4900,4900,4900,26
20241022,150800,388799615,4900,4900,4900,4900,60
20241022,150700,388505615,4900,4900,4900,4900,4
20241022,150600,388486015,4900,4900,4900,4900,41
20241022,150500,388285115,4905,4900,4905,4900,110
20241022,150400,387746065,4900,4900,4900,4900,403
20241022,150300,385771365,4900,4900,4900,4900,4
20241022,150200,385751765,4900,4900,4900,4900,44
20241022,150100,385536165,4890,4895,4900,4890,221
20241022,150000,384455460,4905,4895,4905,4895,2
20241022,145900,384445660,4905,4890,4905,4890,619
20241022,145800,381418735,4890,4905,4905,4890,8385
20241022,145700,340344035,4920,4915,4955,4915,371
20241022,145600,338519485,4915,4910,4915,4910,381
20241022,145500,336648525,4905,4905,4905,4905,65
20241022,145400,336329700,4905,4905,4905,4905,270
20241022,145300,335005350,4905,4905,4905,4905,200
20241022,145200,334024350,4900,4900,4900,4900,50
20241022,145100,333779350,4905,4905,4905,4905,0
20241022,145000,333779350,4905,4905,4905,4905,100
20241022,144900,333288850,4900,4900,4900,4900,24
20241022,144800,333171250,4900,4900,4900,4900,250
20241022,144700,331946250,4900,4900,4900,4900,127
20241022,144600,331323950,4900,4900,4900,4900,100
20241022,144500,330833950,4910,4910,4910,4910,0
20241022,144400,330833950,4910,4910,4910,4910,1
20241022,144300,330829040,4900,4900,4900,4900,45
20241022,144200,330608540,4900,4900,4900,4900,0
20241022,144100,330608540,4900,4900,4900,4900,0
20241022,144000,330608540,4900,4910,4910,4900,110
20241022,143900,330069180,4915,4915,4915,4915,0
20241022,143800,330069180,4915,4915,4915,4915,0
20241022,143700,330069180,4915,4915,4915,4915,0
20241022,143600,330069180,4915,4915,4915,4915,0
20241022,143500,330069180,4915,4915,4915,4915,1
20241022,143400,330064265,4915,4915,4915,4915,4
20241022,143300,330044605,4915,4915,4915,4915,100
20241022,143200,329553105,4915,4915,4915,4915,0
20241022,143100,329553105,4915,4910,4915,4910,100
20241022,143000,329061850,4910,4910,4910,4910,0
20241022,142900,329061850,4910,4910,4910,4910,1
20241022,142800,329056940,4900,4900,4900,4900,0
20241022,142700,329056940,4900,4900,4900,4900,458
20241022,142600,326812740,4905,4905,4905,4905,4
20241022,142500,326793120,4905,4905,4905,4905,0
20241022,142400,326793120,4905,4905,4905,4905,29
20241022,142300,326650875,4905,4905,4905,4905,1
20241022,142200,326645970,4905,4905,4905,4905,210
20241022,142100,325615920,4905,4905,4905,4905,0
20241022,142000,325615920,4905,4905,4905,4905,10
20241022,141900,325566870,4905,4905,4905,4905,0
20241022,141800,325566870,4905,4905,4905,4905,0
20241022,141700,325566870,4905,4905,4905,4905,0
20241022,141600,325566870,4905,4905,4905,4905,10
20241022,141500,325517820,4905,4905,4905,4905,0
20241022,141400,325517820,4905,4905,4905,4905,0
20241022,141300,325517820,4905,4905,4905,4905,412
20241022,141200,323496960,4905,4905,4905,4905,100
20241022,141100,323006460,4910,4910,4910,4910,0
20241022,141000,323006460,4910,4910,4910,4910,0
20241022,140900,323006460,4910,4910,4910,4910,1
20241022,140800,323001550,4905,4905,4905,4905,0
20241022,140700,323001550,4905,4905,4905,4905,0
20241022,140600,323001550,4905,4905,4905,4905,450
20241022,140500,320794300,4905,4905,4905,4905,0
20241022,140400,320794300,4905,4905,4905,4905,300
20241022,140300,319322800,4910,4905,4910,4905,201
20241022,140200,318336890,4910,4910,4910,4910,0
20241022,140100,318336890,4910,4910,4910,4910,1
20241022,140000,318331980,4910,4910,4910,4910,11
20241022,135900,318277970,4915,4915,4915,4915,32
20241022,135800,318120690,4915,4915,4915,4915,6
20241022,135700,318091200,4915,4915,4915,4915,0
20241022,135600,318091200,4915,4915,4915,4915,0
20241022,135500,318091200,4915,4915,4915,4915,0
20241022,135400,318091200,4915,4915,4915,4915,0
20241022,135300,318091200,4915,4915,4915,4915,0
20241022,135200,318091200,4915,4915,4915,4915,0
20241022,135100,318091200,4915,4915,4915,4915,1
20241022,135000,318086285,4910,4910,4910,4910,0
20241022,134900,318086285,4910,4910,4910,4910,97
20241022,134800,317610015,4910,4910,4910,4910,70
20241022,134700,317266315,4910,4910,4910,4910,0
20241022,134600,317266315,4910,4910,4910,4910,27
20241022,134500,317133745,4910,4910,4910,4910,3
20241022,134400,317119015,4910,4910,4910,4910,0
20241022,134300,317119015,4910,4910,4910,4910,297
20241022,134200,315660745,4910,4905,4910,4905,1003
20241022,134100,310741015,4910,4910,4910,4910,0
20241022,134000,310741015,4910,4910,4910,4910,197
20241022,133900,309773745,4910,4905,4910,4905,257
20241022,133800,308512915,4905,4905,4905,4905,0
20241022,133700,308512915,4905,4905,4905,4905,1000
20241022,133600,303607915,4905,4905,4905,4905,2
20241022,133500,303598105,4905,4905,4905,4905,92
20241022,133400,303146845,4905,4905,4905,4905,1
20241022,133300,303141940,4905,4905,4905,4905,2
20241022,133200,303132130,4905,4905,4905,4905,39
20241022,133100,302940835,4900,4900,4900,4900,0
20241022,133000,302940835,4900,4900,4900,4900,100
20241022,132900,302450835,4905,4905,4905,4905,0
20241022,132800,302450835,4905,4905,4905,4905,0
20241022,132700,302450835,4905,4900,4905,4900,7
20241022,132600,302416525,4905,4905,4905,4905,9
20241022,132500,302372380,4910,4910,4910,4910,1
20241022,132400,302367470,4905,4905,4905,4905,0
20241022,132300,302367470,4905,4905,4905,4905,70
20241022,132200,302024120,4905,4905,4905,4905,404
20241022,132100,300042500,4905,4905,4905,4905,0
20241022,132000,300042500,4905,4905,4905,4905,100
20241022,131900,299552000,4905,4905,4905,4905,60
20241022,131800,299257700,4915,4915,4915,4915,0
20241022,131700,299257700,4915,4915,4915,4915,0
20241022,131600,299257700,4915,4915,4915,4915,0
20241022,131500,299257700,4915,4915,4915,4915,0
20241022,131400,299257700,4915,4915,4915,4915,0
20241022,131300,299257700,4915,4915,4915,4915,0
20241022,131200,299257700,4915,4915,4915,4915,0
20241022,131100,299257700,4915,4915,4915,4915,0
20241022,131000,299257700,4915,4915,4915,4915,0
20241022,130900,299257700,4915,4900,4915,4900,2
20241022,130800,299247885,4915,4915,4915,4915,0
20241022,130700,299247885,4915,4915,4915,4915,0
20241022,130600,299247885,4915,4915,4915,4915,0
20241022,130500,299247885,4915,4915,4915,4915,25
20241022,130400,299125010,4915,4915,4915,4915,0
20241022,130300,299125010,4915,4910,4915,4910,50
20241022,130200,298879495,4910,4910,4910,4910,0
20241022,130100,298879495,4910,4910,4910,4910,0
20241022,130000,298879495,4910,4910,4910,4910,0
20241022,125900,298879495,4910,4900,4910,4895,302
20241022,125800,297399810,4910,4910,4910,4910,0
20241022,125700,297399810,4910,4905,4910,4905,51
20241022,125600,297149650,4915,4915,4915,4915,2
20241022,125500,297139820,4915,4915,4915,4915,0
20241022,125400,297139820,4915,4910,4915,4910,100
20241022,125300,296648570,4920,4920,4920,4920,0
20241022,125200,296648570,4920,4920,4920,4920,0
20241022,125100,296648570,4920,4920,4920,4920,0
20241022,125000,296648570,4920,4920,4920,4920,0
20241022,124900,296648570,4920,4920,4920,4920,0
20241022,124800,296648570,4920,4905,4920,4905,1100
20241022,124700,291239600,4900,4900,4900,4900,0
20241022,124600,291239600,4900,4900,4900,4900,0
20241022,124500,291239600,4900,4895,4900,4895,700
20241022,124400,287812600,4900,4900,4900,4900,130
20241022,124300,287175600,4900,4900,4900,4900,0
20241022,124200,287175600,4900,4900,4900,4900,482
20241022,124100,284813800,4915,4915,4915,4915,0
20241022,124000,284813800,4915,4915,4915,4915,0
20241022,123900,284813800,4915,4915,4915,4915,0
20241022,123800,284813800,4915,4915,4915,4915,0
20241022,123700,284813800,4915,4915,4915,4915,0
20241022,123600,284813800,4915,4915,4915,4915,0
20241022,123500,284813800,4915,4915,4915,4915,0
20241022,123400,284813800,4915,4915,4915,4915,0
20241022,123300,284813800,4915,4915,4915,4915,4
20241022,123200,284794140,4915,4915,4915,4915,1
20241022,123100,284789225,4915,4915,4915,4915,0
20241022,123000,284789225,4915,4915,4915,4915,0
20241022,122900,284789225,4915,4910,4915,4910,13
20241022,122800,284725390,4910,4910,4910,4910,0
20241022,122700,284725390,4910,4910,4910,4910,14
20241022,122600,284656650,4910,4910,4910,4910,2
20241022,122500,284646830,4910,4910,4910,4910,3
20241022,122400,284632100,4900,4910,4910,4900,557
20241022,122300,281902760,4915,4915,4915,4915,0
20241022,122200,281902760,4915,4915,4915,4915,0
20241022,122100,281902760,4915,4915,4915,4915,0
20241022,122000,281902760,4915,4915,4915,4915,0
20241022,121900,281902760,4915,4915,4915,4915,0
20241022,121800,281902760,4915,4915,4915,4915,0
20241022,121700,281902760,4915,4915,4915,4915,0
20241022,121600,281902760,4915,4915,4915,4915,1
20241022,121500,281897845,4920,4920,4920,4920,1
20241022,121400,281892925,4910,4910,4910,4910,5
20241022,121300,281868375,4910,4910,4910,4910,1
20241022,121200,281863465,4900,4900,4900,4900,446
20241022,121100,279678065,4900,4900,4900,4900,315
20241022,121000,278134565,4920,4900,4920,4900,116
20241022,120900,277565005,4900,4910,4910,4900,500
20241022,120800,275113015,4920,4920,4920,4920,0
20241022,120700,275113015,4920,4920,4920,4920,0
20241022,120600,275113015,4920,4920,4920,4920,0
20241022,120500,275113015,4920,4920,4920,4920,0
20241022,120400,275113015,4920,4920,4920,4920,0
20241022,120300,275113015,4920,4920,4920,4920,0
20241022,120200,275113015,4920,4920,4920,4920,1
20241022,120100,275108095,4920,4920,4920,4920,1
20241022,120000,275103175,4905,4905,4905,4905,0
20241022,115900,275103175,4905,4905,4905,4905,0
20241022,115800,275103175,4905,4915,4915,4905,164
20241022,115700,274297925,4920,4920,4920,4920,0
20241022,115600,274297925,4920,4920,4920,4920,10
20241022,115500,274248725,4920,4920,4920,4920,5
20241022,115400,274224125,4920,4920,4920,4920,0
20241022,115300,274224125,4920,4920,4920,4920,0
20241022,115200,274224125,4920,4920,4920,4920,0
20241022,115100,274224125,4920,4920,4920,4920,150
20241022,115000,273486125,4920,4920,4920,4920,0
20241022,114900,273486125,4920,4910,4920,4910,9
20241022,114800,273441925,4920,4920,4920,4920,0
20241022,114700,273441925,4920,4920,4920,4920,0
20241022,114600,273441925,4920,4920,4920,4920,0
20241022,114500,273441925,4920,4920,4920,4920,5
20241022,114400,273417325,4920,4920,4920,4920,1
20241022,114300,273412405,4905,4905,4905,4905,0
20241022,114200,273412405,4905,4905,4905,4905,0
20241022,114100,273412405,4905,4905,4905,4905,0
20241022,114000,273412405,4905,4905,4905,4905,0
20241022,113900,273412405,4905,4905,4905,4905,0
20241022,113800,273412405,4905,4905,4905,4905,0
20241022,113700,273412405,4905,4905,4905,4905,0
20241022,113600,273412405,4905,4905,4905,4905,0
20241022,113500,273412405,4905,4910,4910,4905,554
20241022,113400,270695020,4920,4920,4920,4920,25
20241022,113300,270572020,4920,4920,4920,4920,0
20241022,113200,270572020,4920,4920,4920,4920,0
20241022,113100,270572020,4920,4920,4920,4920,0
20241022,113000,270572020,4920,4920,4920,4920,0
20241022,112900,270572020,4920,4920,4920,4920,51
20241022,112800,270321100,4920,4920,4920,4920,0
20241022,112700,270321100,4920,4905,4920,4905,25
20241022,112600,270198115,4905,4905,4905,4905,516
20241022,112500,267667135,4905,4905,4905,4905,0
20241022,112400,267667135,4905,4905,4905,4905,0
20241022,112300,267667135,4905,4905,4905,4905,1
20241022,112200,267662230,4905,4905,4905,4905,8
20241022,112100,267622990,4920,4920,4920,4920,24
20241022,112000,267504910,4910,4905,4910,4905,18
20241022,111900,267416535,4905,4905,4905,4905,5
20241022,111800,267392010,4905,4905,4905,4905,50
20241022,111700,267146760,4895,4910,4910,4895,2023
20241022,111600,257230760,4905,4905,4905,4905,386
20241022,111500,255337430,4910,4910,4910,4910,0
20241022,111400,255337430,4910,4910,4910,4910,0
20241022,111300,255337430,4910,4910,4910,4910,420
20241022,111200,253275230,4900,4900,4900,4900,0
20241022,111100,253275230,4900,4900,4900,4900,50
20241022,111000,253030230,4895,4895,4895,4895,0
20241022,110900,253030230,4895,4895,4895,4895,0
20241022,110800,253030230,4895,4915,4925,4895,6957
20241022,110700,218925980,4910,4920,4920,4900,12800
20241022,110600,156130600,4920,4920,4920,4920,30
20241022,110500,155983000,4920,4920,4920,4920,0
20241022,110400,155983000,4920,4920,4920,4920,30
20241022,110300,155835400,4925,4925,4925,4925,0
20241022,110200,155835400,4925,4920,4925,4920,238
20241022,110100,154663500,4915,4915,4915,4915,20
20241022,110000,154565200,4915,4915,4915,4915,0
20241022,105900,154565200,4915,4915,4915,4915,0
20241022,105800,154565200,4915,4915,4915,4915,0
20241022,105700,154565200,4915,4915,4915,4915,80
20241022,105600,154172000,4915,4915,4915,4915,50
20241022,105500,153926250,4915,4915,4915,4915,0
20241022,105400,153926250,4915,4915,4915,4915,0
20241022,105300,153926250,4915,4915,4915,4915,23
20241022,105200,153813205,4915,4915,4915,4915,50
20241022,105100,153567455,4915,4915,4915,4915,150
20241022,105000,152830205,4915,4915,4915,4915,40
20241022,104900,152633605,4925,4925,4925,4925,2
20241022,104800,152623755,4920,4920,4920,4920,200
20241022,104700,151639755,4920,4920,4920,4920,0
20241022,104600,151639755,4920,4915,4920,4915,37
20241022,104500,151457780,4910,4925,4925,4910,2236
20241022,104400,140471935,4925,4930,4930,4925,469
20241022,104300,138162085,4955,4955,4955,4955,0
20241022,104200,138162085,4955,4955,4955,4955,0
20241022,104100,138162085,4955,4955,4955,4955,0
20241022,104000,138162085,4955,4955,4955,4955,0
20241022,103900,138162085,4955,4940,4955,4935,4
20241022,103800,138142300,4925,4925,4925,4925,0
20241022,103700,138142300,4925,4925,4925,4925,0
20241022,103600,138142300,4925,4925,4925,4925,0
20241022,103500,138142300,4925,4930,4930,4920,1449
20241022,103400,131007715,4925,4925,4925,4925,0
20241022,103300,131007715,4925,4925,4925,4925,0
20241022,103200,131007715,4925,4925,4925,4925,0
20241022,103100,131007715,4925,4925,4925,4925,100
20241022,103000,130515215,4950,4950,4950,4950,0
20241022,102900,130515215,4950,4950,4950,4950,0
20241022,102800,130515215,4950,4950,4950,4950,0
20241022,102700,130515215,4950,4950,4950,4950,0
20241022,102600,130515215,4950,4950,4950,4950,1
20241022,102500,130510265,4950,4940,4950,4940,783
20241022,102400,126639325,4930,4925,4930,4925,648
20241022,102300,123445830,4915,4915,4915,4915,1
20241022,102200,123440915,4930,4930,4930,4930,0
20241022,102100,123440915,4930,4930,4930,4930,0
20241022,102000,123440915,4930,4930,4930,4930,0
20241022,101900,123440915,4930,4930,4930,4930,0
20241022,101800,123440915,4930,4930,4930,4930,0
20241022,101700,123440915,4930,4930,4930,4930,0
20241022,101600,123440915,4930,4925,4930,4925,2
20241022,101500,123431060,4915,4915,4915,4915,160
20241022,101400,122644660,4915,4915,4915,4915,0
20241022,101300,122644660,4915,4915,4915,4915,0
20241022,101200,122644660,4915,4920,4925,4915,867
20241022,101100,118382535,4930,4925,4930,4925,3
20241022,101000,118367755,4920,4920,4920,4920,357
20241022,100900,116611315,4920,4925,4930,4920,294
20241022,100800,115163825,4925,4925,4925,4925,22
20241022,100700,115055475,4930,4930,4930,4930,0
20241022,100600,115055475,4930,4925,4930,4925,7
20241022,100500,115020995,4955,4955,4955,4955,0
20241022,100400,115020995,4955,4955,4955,4955,0
20241022,100300,115020995,4955,4955,4955,4955,1
20241022,100200,115016040,4955,4915,4955,4915,39
20241022,100100,114824315,4915,4915,4915,4915,0
20241022,100000,114824315,4915,4915,4915,4915,1
20241022,095900,114819400,4920,4920,4920,4920,0
20241022,095800,114819400,4920,4920,4920,4920,1
20241022,095700,114814480,4925,4915,4925,4915,53
20241022,095600,114553585,4915,4915,4915,4915,60
20241022,095500,114258685,4915,4915,4915,4915,208
20241022,095400,113236365,4915,4920,4920,4915,1259
20241022,095300,107047085,4925,4935,4935,4925,1053
20241022,095200,101860660,4960,4960,4960,4960,0
20241022,095100,101860660,4960,4960,4960,4960,0
20241022,095000,101860660,4960,4925,4960,4925,56
20241022,094900,101584825,4960,4960,4960,4960,0
20241022,094800,101584825,4960,4960,4960,4960,0
20241022,094700,101584825,4960,4960,4960,4960,1
20241022,094600,101579865,4920,4930,4930,4920,278
20241022,094500,100210320,4930,4930,4930,4930,0
20241022,094400,100210320,4930,4930,4930,4930,148
20241022,094300,99480680,4930,4930,4930,4930,237
20241022,094200,98312270,4975,4975,4975,4975,0
20241022,094100,98312270,4975,4975,4975,4975,6
20241022,094000,98282420,4975,4975,4975,4930,103
20241022,093900,97774490,4975,4930,4975,4930,1867
20241022,093800,88564335,4935,4950,4950,4935,3120
20241022,093700,73143590,4950,4950,4960,4950,7
20241022,093600,73108920,4950,4950,4950,4950,11
20241022,093500,73054470,4960,4960,4960,4960,5
20241022,093400,73029670,4960,4950,4960,4950,21
20241022,093300,72925650,4950,4955,4960,4950,129
20241022,093200,72286465,4960,4960,4960,4960,1
20241022,093100,72281505,4955,4955,4955,4955,62
20241022,093000,71974295,4955,4955,4955,4955,0
20241022,092900,71974295,4955,4970,4970,4955,410
20241022,092800,69938315,4960,4960,4960,4960,79
20241022,092700,69546475,4965,4965,4965,4965,0
20241022,092600,69546475,4965,4965,4965,4965,0
20241022,092500,69546475,4965,4965,4965,4965,0
20241022,092400,69546475,4965,4965,4965,4965,0
20241022,092300,69546475,4965,4965,4965,4965,2
20241022,092200,69536545,4950,4950,4950,4950,159
20241022,092100,68749495,4965,4950,4965,4950,201
20241022,092000,67754530,4970,4970,4970,4970,0
20241022,091900,67754530,4970,4970,4970,4970,0
20241022,091800,67754530,4970,4940,4970,4940,301
20241022,091700,66267560,4970,4955,4970,4940,2563
20241022,091600,53581995,4960,4955,4970,4955,544
20241022,091500,50886155,4955,4960,4970,4955,123
20241022,091400,50276600,4965,4965,4965,4965,0
20241022,091300,50276600,4965,4965,4985,4965,502
20241022,091200,47784150,4960,4970,4970,4960,1846
20241022,091100,38623110,4985,4985,4985,4985,2
20241022,091000,38613140,4985,4985,4985,4985,0
20241022,090900,38613140,4985,4965,4985,4965,17
20241022,090800,38528715,4985,4985,4985,4970,2861
20241022,090700,24285575,5000,4990,5000,4985,730
20241022,090600,20643900,4985,5000,5000,4985,2081
20241022,090500,10252200,5020,5020,5020,5020,10
20241022,090400,10202000,5020,5020,5020,5020,0
20241022,090300,10202000,5020,5020,5020,5020,5
20241022,090200,10176900,5020,5020,5020,5020,0
20241022,090100,10176900,5020,5020,5020,5020,2
20241022,090000,10166860,5010,5010,5010,5000,2030