KissMeData/019490/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,190600,1567032335,4015,4015,4015,4015,5738
20241018,190500,1567032335,4015,4015,4015,4015,0
20241018,190400,1567032335,4015,4015,4015,4015,0
20241018,190300,1567032335,4015,4015,4015,4015,0
20241018,190200,1567032335,4015,4015,4015,4015,0
20241018,190100,1567032335,4015,4015,4015,4015,0
20241018,190000,1567032335,4015,4015,4015,4015,0
20241018,185900,1567032335,4015,4015,4015,4015,0
20241018,185800,1567032335,4015,4015,4015,4015,0
20241018,185700,1567032335,4015,4015,4015,4015,0
20241018,185600,1567032335,4015,4015,4015,4015,0
20241018,185500,1567032335,4015,4015,4015,4015,0
20241018,185400,1567032335,4015,4015,4015,4015,0
20241018,185300,1567032335,4015,4015,4015,4015,0
20241018,185200,1567032335,4015,4015,4015,4015,0
20241018,185100,1567032335,4015,4015,4015,4015,0
20241018,185000,1567032335,4015,4015,4015,4015,0
20241018,184900,1567032335,4015,4015,4015,4015,0
20241018,184800,1567032335,4015,4015,4015,4015,0
20241018,184700,1567032335,4015,4015,4015,4015,0
20241018,184600,1567032335,4015,4015,4015,4015,0
20241018,184500,1567032335,4015,4015,4015,4015,0
20241018,184400,1567032335,4015,4015,4015,4015,0
20241018,184300,1567032335,4015,4015,4015,4015,0
20241018,184200,1567032335,4015,4015,4015,4015,0
20241018,184100,1567032335,4015,4015,4015,4015,0
20241018,184000,1567032335,4015,4015,4015,4015,0
20241018,183900,1567032335,4015,4015,4015,4015,0
20241018,183800,1567032335,4015,4015,4015,4015,0
20241018,183700,1567032335,4015,4015,4015,4015,0
20241018,183600,1567032335,4015,4015,4015,4015,5738
20241018,183500,1567032335,4015,4015,4015,4015,0
20241018,183400,1567032335,4015,4015,4015,4015,0
20241018,183300,1567032335,4015,4015,4015,4015,0
20241018,183200,1567032335,4015,4015,4015,4015,0
20241018,183100,1567032335,4015,4015,4015,4015,0
20241018,183000,1567032335,4015,4015,4015,4015,0
20241018,182900,1567032335,4015,4015,4015,4015,0
20241018,182800,1567032335,4015,4015,4015,4015,0
20241018,182700,1567032335,4015,4015,4015,4015,0
20241018,182600,1567032335,4015,4015,4015,4015,0
20241018,182500,1567032335,4015,4015,4015,4015,0
20241018,182400,1567032335,4015,4015,4015,4015,0
20241018,182300,1567032335,4015,4015,4015,4015,0
20241018,182200,1567032335,4015,4015,4015,4015,0
20241018,182100,1567032335,4015,4015,4015,4015,0
20241018,182000,1567032335,4015,4015,4015,4015,0
20241018,181900,1567032335,4015,4015,4015,4015,0
20241018,181800,1567032335,4015,4015,4015,4015,0
20241018,181700,1567032335,4015,4015,4015,4015,0
20241018,181600,1567032335,4015,4015,4015,4015,0
20241018,181500,1567032335,4015,4015,4015,4015,0
20241018,181400,1567032335,4015,4015,4015,4015,0
20241018,181300,1567032335,4015,4015,4015,4015,0
20241018,181200,1567032335,4015,4015,4015,4015,0
20241018,181100,1567032335,4015,4015,4015,4015,0
20241018,181000,1567032335,4015,4015,4015,4015,0
20241018,180900,1567032335,4015,4015,4015,4015,0
20241018,180800,1567032335,4015,4015,4015,4015,0
20241018,180700,1567032335,4015,4015,4015,4015,0
20241018,180600,1567032335,4015,4015,4015,4015,5738
20241018,180500,1567032335,4015,4015,4015,4015,0
20241018,180400,1567032335,4015,4015,4015,4015,0
20241018,180300,1567032335,4015,4015,4015,4015,0
20241018,180200,1567032335,4015,4015,4015,4015,0
20241018,180100,1567032335,4015,4015,4015,4015,0
20241018,180000,1567032335,4015,4015,4015,4015,0
20241018,175900,1567032335,4015,4015,4015,4015,0
20241018,175800,1567032335,4015,4015,4015,4015,0
20241018,175700,1567032335,4015,4015,4015,4015,0
20241018,175600,1567032335,4015,4015,4015,4015,0
20241018,175500,1567032335,4015,4015,4015,4015,0
20241018,175400,1567032335,4015,4015,4015,4015,0
20241018,175300,1567032335,4015,4015,4015,4015,0
20241018,175200,1567032335,4015,4015,4015,4015,0
20241018,175100,1567032335,4015,4015,4015,4015,0
20241018,175000,1567032335,4015,4015,4015,4015,0
20241018,174900,1567032335,4015,4015,4015,4015,0
20241018,174800,1567032335,4015,4015,4015,4015,0
20241018,174700,1567032335,4015,4015,4015,4015,0
20241018,174600,1567032335,4015,4015,4015,4015,0
20241018,174500,1567032335,4015,4015,4015,4015,0
20241018,174400,1567032335,4015,4015,4015,4015,0
20241018,174300,1567032335,4015,4015,4015,4015,0
20241018,174200,1567032335,4015,4015,4015,4015,0
20241018,174100,1567032335,4015,4015,4015,4015,0
20241018,174000,1567032335,4015,4015,4015,4015,0
20241018,173900,1567032335,4015,4015,4015,4015,0
20241018,173800,1567032335,4015,4015,4015,4015,0
20241018,173700,1567032335,4015,4015,4015,4015,0
20241018,173600,1567032335,4015,4015,4015,4015,5738
20241018,173500,1567032335,4015,4015,4015,4015,0
20241018,173400,1567032335,4015,4015,4015,4015,0
20241018,173300,1567032335,4015,4015,4015,4015,0
20241018,173200,1567032335,4015,4015,4015,4015,0
20241018,173100,1567032335,4015,4015,4015,4015,0
20241018,173000,1567032335,4015,4015,4015,4015,0
20241018,172900,1567032335,4015,4015,4015,4015,0
20241018,172800,1567032335,4015,4015,4015,4015,0
20241018,172700,1567032335,4015,4015,4015,4015,0
20241018,172600,1567032335,4015,4015,4015,4015,0
20241018,172500,1567032335,4015,4015,4015,4015,0
20241018,172400,1567032335,4015,4015,4015,4015,0
20241018,172300,1567032335,4015,4015,4015,4015,0
20241018,172200,1567032335,4015,4015,4015,4015,0
20241018,172100,1567032335,4015,4015,4015,4015,0
20241018,172000,1567032335,4015,4015,4015,4015,0
20241018,171900,1567032335,4015,4015,4015,4015,0
20241018,171800,1567032335,4015,4015,4015,4015,0
20241018,171700,1567032335,4015,4015,4015,4015,0
20241018,171600,1567032335,4015,4015,4015,4015,0
20241018,171500,1567032335,4015,4015,4015,4015,0
20241018,171400,1567032335,4015,4015,4015,4015,0
20241018,171300,1567032335,4015,4015,4015,4015,0
20241018,171200,1567032335,4015,4015,4015,4015,0
20241018,171100,1567032335,4015,4015,4015,4015,0
20241018,171000,1567032335,4015,4015,4015,4015,0
20241018,170900,1567032335,4015,4015,4015,4015,0
20241018,170800,1567032335,4015,4015,4015,4015,0
20241018,170700,1567032335,4015,4015,4015,4015,0
20241018,170600,1567032335,4015,4015,4015,4015,5738
20241018,170500,1567032335,4015,4015,4015,4015,0
20241018,170400,1567032335,4015,4015,4015,4015,0
20241018,170300,1567032335,4015,4015,4015,4015,0
20241018,170200,1567032335,4015,4015,4015,4015,0
20241018,170100,1567032335,4015,4015,4015,4015,0
20241018,170000,1567032335,4015,4015,4015,4015,0
20241018,165900,1567032335,4015,4015,4015,4015,0
20241018,165800,1567032335,4015,4015,4015,4015,0
20241018,165700,1567032335,4015,4015,4015,4015,0
20241018,165600,1567032335,4015,4015,4015,4015,0
20241018,165500,1567032335,4015,4015,4015,4015,0
20241018,165400,1567032335,4015,4015,4015,4015,0
20241018,165300,1567032335,4015,4015,4015,4015,0
20241018,165200,1567032335,4015,4015,4015,4015,0
20241018,165100,1567032335,4015,4015,4015,4015,0
20241018,165000,1567032335,4015,4015,4015,4015,0
20241018,164900,1567032335,4015,4015,4015,4015,0
20241018,164800,1567032335,4015,4015,4015,4015,0
20241018,164700,1567032335,4015,4015,4015,4015,0
20241018,164600,1567032335,4015,4015,4015,4015,0
20241018,164500,1567032335,4015,4015,4015,4015,0
20241018,164400,1567032335,4015,4015,4015,4015,0
20241018,164300,1567032335,4015,4015,4015,4015,0
20241018,164200,1567032335,4015,4015,4015,4015,0
20241018,164100,1567032335,4015,4015,4015,4015,0
20241018,164000,1567032335,4015,4015,4015,4015,0
20241018,163900,1567032335,4015,4015,4015,4015,0
20241018,163800,1567032335,4015,4015,4015,4015,0
20241018,163700,1567032335,4015,4015,4015,4015,0
20241018,163600,1567032335,4015,4015,4015,4015,5738
20241018,163500,1567032335,4015,4015,4015,4015,0
20241018,163400,1567032335,4015,4015,4015,4015,0
20241018,163300,1567032335,4015,4015,4015,4015,0
20241018,163200,1567032335,4015,4015,4015,4015,0
20241018,163100,1567032335,4015,4015,4015,4015,0
20241018,163000,1567032335,4015,4015,4015,4015,0
20241018,162900,1567032335,4015,4015,4015,4015,0
20241018,162800,1567032335,4015,4015,4015,4015,0
20241018,162700,1567032335,4015,4015,4015,4015,0
20241018,162600,1567032335,4015,4015,4015,4015,0
20241018,162500,1567032335,4015,4015,4015,4015,0
20241018,162400,1567032335,4015,4015,4015,4015,0
20241018,162300,1567032335,4015,4015,4015,4015,0
20241018,162200,1567032335,4015,4015,4015,4015,0
20241018,162100,1567032335,4015,4015,4015,4015,0
20241018,162000,1567032335,4015,4015,4015,4015,0
20241018,161900,1567032335,4015,4015,4015,4015,0
20241018,161800,1567032335,4015,4015,4015,4015,0
20241018,161700,1567032335,4015,4015,4015,4015,0
20241018,161600,1567032335,4015,4015,4015,4015,0
20241018,161500,1567032335,4015,4015,4015,4015,0
20241018,161400,1567032335,4015,4015,4015,4015,0
20241018,161300,1567032335,4015,4015,4015,4015,0
20241018,161200,1567032335,4015,4015,4015,4015,0
20241018,161100,1567032335,4015,4015,4015,4015,0
20241018,161000,1567032335,4015,4015,4015,4015,0
20241018,160900,1567032335,4015,4015,4015,4015,0
20241018,160800,1567032335,4015,4015,4015,4015,0
20241018,160700,1567032335,4015,4015,4015,4015,0
20241018,160600,1567032335,4015,4015,4015,4015,5738
20241018,160500,1567032335,4015,4015,4015,4015,0
20241018,160400,1567032335,4015,4015,4015,4015,0
20241018,160300,1567032335,4015,4015,4015,4015,0
20241018,160200,1567032335,4015,4015,4015,4015,0
20241018,160100,1567032335,4015,4015,4015,4015,0
20241018,160000,1567032335,4015,4015,4015,4015,0
20241018,155900,1567032335,4015,4015,4015,4015,0
20241018,155800,1567032335,4015,4015,4015,4015,0
20241018,155700,1567032335,4015,4015,4015,4015,0
20241018,155600,1567032335,4015,4015,4015,4015,0
20241018,155500,1567032335,4015,4015,4015,4015,0
20241018,155400,1567032335,4015,4015,4015,4015,0
20241018,155300,1567032335,4015,4015,4015,4015,0
20241018,155200,1567032335,4015,4015,4015,4015,0
20241018,155100,1567032335,4015,4015,4015,4015,0
20241018,155000,1567032335,4015,4015,4015,4015,0
20241018,154900,1567032335,4015,4015,4015,4015,0
20241018,154800,1567032335,4015,4015,4015,4015,0
20241018,154700,1567032335,4015,4015,4015,4015,0
20241018,154600,1567032335,4015,4015,4015,4015,0
20241018,154500,1567032335,4015,4015,4015,4015,0
20241018,154400,1567032335,4015,4015,4015,4015,0
20241018,154300,1567032335,4015,4015,4015,4015,0
20241018,154200,1567032335,4015,4015,4015,4015,0
20241018,154100,1567032335,4015,4015,4015,4015,0
20241018,154000,1567032335,4015,4015,4015,4015,0
20241018,153900,1567032335,4015,4015,4015,4015,0
20241018,153800,1567032335,4015,4015,4015,4015,0
20241018,153700,1567032335,4015,4015,4015,4015,0
20241018,153600,1567032335,4015,4015,4015,4015,5738
20241018,153500,1567032335,4015,4015,4015,4015,0
20241018,153400,1567032335,4015,4015,4015,4015,0
20241018,153300,1567032335,4015,4015,4015,4015,0
20241018,153200,1567032335,4015,4015,4015,4015,0
20241018,153100,1567032335,4015,4015,4015,4015,0
20241018,153000,1567032335,4015,4015,4015,4015,5738
20241018,152900,1543994265,4015,4015,4015,4015,0
20241018,152800,1543994265,4015,4015,4015,4015,0
20241018,152700,1543994265,4015,4015,4015,4015,0
20241018,152600,1543994265,4015,4015,4015,4015,0
20241018,152500,1543994265,4015,4015,4015,4015,0
20241018,152400,1543994265,4015,4015,4015,4015,0
20241018,152300,1543994265,4015,4015,4015,4015,0
20241018,152200,1543994265,4015,4015,4015,4015,0
20241018,152100,1543994265,4015,4015,4015,4015,0
20241018,152000,1543994265,4015,4015,4015,4015,0
20241018,151900,1543994265,4015,4005,4015,4005,1940
20241018,151800,1536214040,4010,4005,4010,4005,9
20241018,151700,1536177970,4010,4005,4010,4000,583
20241018,151600,1533844410,4010,4010,4015,4010,462
20241018,151500,1531991775,4010,4010,4015,4010,4554
20241018,151400,1513730170,4000,4000,4000,4000,2900
20241018,151300,1502130170,4000,4005,4005,4000,3288
20241018,151200,1488974335,4015,4015,4015,4015,0
20241018,151100,1488974335,4015,4005,4015,4005,1600
20241018,151000,1482561835,4005,4010,4010,4000,1372
20241018,150900,1477069235,4010,4010,4010,4010,31
20241018,150800,1476944925,4010,4025,4025,4010,2185
20241018,150700,1468172130,4010,4025,4025,4010,1291
20241018,150600,1462975935,4000,4000,4015,4000,6898
20241018,150500,1435376690,4005,4000,4005,4000,104
20241018,150400,1434960190,4000,4015,4015,4000,10447
20241018,150300,1393085535,4015,4015,4015,4015,657
20241018,150200,1390447680,4015,4010,4015,4010,1837
20241018,150100,1383074395,4010,4020,4020,4010,1133
20241018,150000,1378528715,4020,4020,4020,4020,2
20241018,145900,1378520675,4015,4015,4015,4015,241
20241018,145800,1377553060,4020,4020,4020,4015,107
20241018,145700,1377123420,4015,4015,4015,4015,106
20241018,145600,1376697830,4010,4015,4015,4010,650
20241018,145500,1374090945,4020,4020,4020,4020,0
20241018,145400,1374090945,4020,4020,4020,4020,1
20241018,145300,1374086925,4020,4020,4020,4020,30
20241018,145200,1373966325,4025,4030,4030,4020,12
20241018,145100,1373918070,4030,4020,4030,4020,19
20241018,145000,1373841600,4030,4005,4030,4005,695
20241018,144900,1371058070,4005,4030,4065,4000,5186
20241018,144800,1350182505,4030,4020,4030,4015,3778
20241018,144700,1334988400,4015,4015,4015,4015,210
20241018,144600,1334145250,4020,4020,4020,4020,0
20241018,144500,1334145250,4020,4020,4020,4015,102
20241018,144400,1333735220,4020,4020,4020,4020,100
20241018,144300,1333333220,4025,4025,4025,4025,6
20241018,144200,1333309070,4025,4020,4025,4020,518
20241018,144100,1331225795,4020,4015,4020,4015,2
20241018,144000,1331217760,4015,4015,4020,4015,267
20241018,143900,1330144615,4020,4020,4020,4020,650
20241018,143800,1327531615,4020,4020,4020,4020,368
20241018,143700,1326052255,4020,4020,4020,4020,1000
20241018,143600,1322032255,4025,4025,4025,4025,9
20241018,143500,1321996030,4025,4010,4025,4010,3113
20241018,143400,1309482890,4005,4005,4005,4005,139
20241018,143300,1308926195,4005,4005,4005,4005,891
20241018,143200,1305357740,4005,4005,4005,4005,103
20241018,143100,1304945225,4005,4005,4005,4005,558
20241018,143000,1302710435,4005,4010,4010,4005,1662
20241018,142900,1296049625,4010,4010,4010,4010,33
20241018,142800,1295917295,4005,4005,4005,4005,4
20241018,142700,1295901275,4005,4005,4005,4005,330
20241018,142600,1294579625,4000,4000,4000,4000,452
20241018,142500,1292771625,4000,4010,4010,4000,3825
20241018,142400,1277467055,4010,4010,4010,4010,80
20241018,142300,1277146255,4010,4015,4015,4010,1500
20241018,142200,1271130755,4015,4020,4020,4015,628
20241018,142100,1268609330,4015,4015,4015,4015,370
20241018,142000,1267123780,4015,4020,4020,4015,388
20241018,141900,1265564155,4025,4025,4025,4025,256
20241018,141800,1264533755,4030,4030,4030,4030,10
20241018,141700,1264493455,4025,4025,4025,4025,45
20241018,141600,1264312330,4030,4030,4030,4030,0
20241018,141500,1264312330,4030,4030,4030,4030,50
20241018,141400,1264110830,4030,4030,4030,4030,1
20241018,141300,1264106800,4025,4030,4035,4025,5
20241018,141200,1264086645,4035,4035,4035,4035,2
20241018,141100,1264078575,4035,4035,4035,4035,775
20241018,141000,1260951450,4035,4035,4035,4035,0
20241018,140900,1260951450,4035,4035,4035,4035,2
20241018,140800,1260943380,4015,4015,4015,4015,93
20241018,140700,1260569985,4015,4015,4015,4015,104
20241018,140600,1260152425,4010,4010,4010,4010,5404
20241018,140500,1238482385,4010,4020,4020,4010,612
20241018,140400,1236025075,4045,4045,4045,4045,1
20241018,140300,1236021030,4050,4025,4050,4015,1700
20241018,140200,1229160890,4025,4030,4030,4025,316
20241018,140100,1227887455,4030,4035,4035,4030,50
20241018,140000,1227685945,4035,4035,4035,4035,1
20241018,135900,1227681910,4050,4055,4055,4050,38
20241018,135800,1227527995,4060,4060,4060,4060,0
20241018,135700,1227527995,4060,4050,4060,4050,3358
20241018,135600,1213905045,4060,4060,4060,4060,226
20241018,135500,1212987485,4065,4060,4065,4060,1204
20241018,135400,1208099235,4050,4055,4055,4050,938
20241018,135300,1204295650,4070,4070,4070,4070,3872
20241018,135200,1188536610,4075,4075,4075,4075,0
20241018,135100,1188536610,4075,4065,4075,4065,1002
20241018,135000,1184456340,4070,4040,4070,4040,3167
20241018,134900,1171614160,4030,4035,4035,4025,1802
20241018,134800,1164354560,4040,4020,4040,4020,874
20241018,134700,1160828875,4015,4005,4015,4005,2146
20241018,134600,1152227695,4005,4000,4005,4000,816
20241018,134500,1148959620,3995,3995,3995,3995,4859
20241018,134400,1129547915,3985,4005,4005,3985,3595
20241018,134300,1115191625,4010,4025,4025,4010,1122
20241018,134200,1110683710,4025,4035,4035,4025,1423
20241018,134100,1104947010,4040,4040,4040,4040,179
20241018,134000,1104223850,4045,4050,4050,4045,198
20241018,133900,1103422835,4055,4050,4055,4050,177
20241018,133800,1102705930,4050,4050,4050,4050,3
20241018,133700,1102693780,4050,4050,4050,4050,139
20241018,133600,1102130830,4050,4055,4055,4050,510
20241018,133500,1100062830,4055,4055,4055,4055,0
20241018,133400,1100062830,4055,4055,4055,4055,111
20241018,133300,1099612725,4050,4055,4055,4050,78
20241018,133200,1099296780,4055,4055,4055,4055,0
20241018,133100,1099296780,4055,4070,4070,4055,141
20241018,133000,1098725010,4070,4055,4070,4055,3561
20241018,132900,1084251590,4055,4055,4055,4055,1
20241018,132800,1084247535,4055,4055,4055,4055,402
20241018,132700,1082617425,4055,4065,4065,4055,62
20241018,132600,1082365445,4065,4055,4065,4055,360
20241018,132500,1080905045,4055,4065,4065,4055,719
20241018,132400,1077986015,4065,4065,4065,4060,4582
20241018,132300,1059381880,4065,4065,4065,4060,403
20241018,132200,1057744345,4060,4070,4070,4060,6
20241018,132100,1057719970,4070,4080,4080,4070,1187
20241018,132000,1052886510,4090,4090,4090,4080,828
20241018,131900,1049502130,4085,4060,4085,4060,2000
20241018,131800,1041361410,4060,4060,4060,4060,1374
20241018,131700,1035782970,4055,4055,4055,4055,300
20241018,131600,1034566470,4055,4055,4055,4055,23
20241018,131500,1034473205,4055,4050,4055,4050,3120
20241018,131400,1021822670,4055,4070,4070,4050,4647
20241018,131300,1002977650,4070,4045,4070,4045,7831
20241018,131200,971248105,4045,4030,4045,4020,3669
20241018,131100,956433915,4030,4025,4030,4025,350
20241018,131000,955023580,4030,4020,4030,4020,502
20241018,130900,953001090,4020,4010,4020,4010,230
20241018,130800,952077490,4010,4010,4010,4010,100
20241018,130700,951676490,4010,4010,4010,4010,0
20241018,130600,951676490,4010,4010,4010,4010,20
20241018,130500,951596290,4020,4020,4020,4020,0
20241018,130400,951596290,4020,4010,4020,4010,3
20241018,130300,951584250,4015,4015,4015,4015,225
20241018,130200,950680875,4005,4005,4005,4005,11
20241018,130100,950636820,4005,4005,4005,4005,0
20241018,130000,950636820,4005,4010,4010,4005,208
20241018,125900,949803745,4015,4015,4015,4015,0
20241018,125800,949803745,4015,4015,4015,4015,9
20241018,125700,949767610,4015,4015,4015,4015,140
20241018,125600,949205510,4015,4015,4015,4015,2
20241018,125500,949197480,4010,4010,4010,4010,0
20241018,125400,949197480,4010,4010,4010,4010,3
20241018,125300,949185450,4010,4010,4010,4010,1
20241018,125200,949181440,4015,4010,4015,4010,454
20241018,125100,947359635,4010,4020,4020,4010,102
20241018,125000,946949630,4020,4005,4030,4005,2844
20241018,124900,935514905,4005,4005,4005,4005,783
20241018,124800,932378990,4000,4000,4000,4000,73
20241018,124700,932086990,4000,4000,4000,4000,600
20241018,124600,929686990,4000,4000,4000,4000,700
20241018,124500,926886990,3995,4000,4000,3990,1298
20241018,124400,921705950,3990,3995,4000,3990,137
20241018,124300,921158870,3995,3995,3995,3995,282
20241018,124200,920032280,3990,3990,3995,3990,261
20241018,124100,918990530,3995,3980,3995,3980,600
20241018,124000,916595580,3980,3980,3980,3980,4
20241018,123900,916579660,3980,3980,3980,3980,0
20241018,123800,916579660,3980,3980,3980,3980,51
20241018,123700,916376680,3965,3965,3965,3965,0
20241018,123600,916376680,3965,3965,3965,3965,235
20241018,123500,915444905,3960,3960,3960,3960,150
20241018,123400,914850905,3960,3965,3965,3960,20
20241018,123300,914771700,3960,3960,3960,3960,242
20241018,123200,913813380,3955,3955,3955,3955,0
20241018,123100,913813380,3955,3955,3955,3955,0
20241018,123000,913813380,3955,3955,3955,3955,933
20241018,122900,910123365,3950,3950,3950,3950,0
20241018,122800,910123365,3950,3950,3950,3950,0
20241018,122700,910123365,3950,3950,3950,3950,0
20241018,122600,910123365,3950,3950,3950,3950,0
20241018,122500,910123365,3950,3955,3955,3950,2709
20241018,122400,899409895,3955,3970,3970,3955,7935
20241018,122300,867975375,3965,3965,3965,3965,0
20241018,122200,867975375,3965,3965,3965,3965,0
20241018,122100,867975375,3965,3975,3975,3965,852
20241018,122000,864594515,3975,3970,3975,3970,115
20241018,121900,864137915,3970,3970,3970,3970,0
20241018,121800,864137915,3970,3970,3970,3970,500
20241018,121700,862152915,3970,3970,3970,3970,0
20241018,121600,862152915,3970,3970,3970,3970,0
20241018,121500,862152915,3970,3970,3970,3970,402
20241018,121400,860556975,3975,3975,3975,3975,425
20241018,121300,858867600,3975,3980,3980,3975,14
20241018,121200,858811885,3980,3980,3980,3980,15
20241018,121100,858752185,3995,3995,3995,3995,0
20241018,121000,858752185,3995,4000,4000,3995,69
20241018,120900,858476430,4000,4020,4020,4000,5
20241018,120800,858456390,4035,4035,4035,4035,0
20241018,120700,858456390,4035,4035,4035,4035,15
20241018,120600,858395865,4050,3985,4055,3985,3657
20241018,120500,843659220,3980,3980,3980,3980,48
20241018,120400,843468180,3980,3985,3985,3980,169
20241018,120300,842795555,3980,3975,3980,3975,2452
20241018,120200,833040915,3970,3975,3975,3970,833
20241018,120100,829731240,3975,3975,3975,3975,1
20241018,120000,829727265,3980,3980,3980,3980,0
20241018,115900,829727265,3980,3980,3980,3970,2501
20241018,115800,819798275,3970,3975,3975,3970,3092
20241018,115700,807518810,3975,3975,3975,3975,0
20241018,115600,807518810,3975,3975,3975,3975,0
20241018,115500,807518810,3975,3975,3975,3975,476
20241018,115400,805626710,3975,3975,3975,3975,202
20241018,115300,804823760,3970,3970,3970,3970,13
20241018,115200,804772150,3970,3975,3975,3970,202
20241018,115100,803969210,3975,3975,3975,3975,100
20241018,115000,803571710,3970,3970,3970,3970,137
20241018,114900,803027820,3970,3970,3970,3970,478
20241018,114800,801130160,3975,3975,3975,3975,32
20241018,114700,801002960,3975,3980,3980,3975,386
20241018,114600,799468080,3975,3975,3975,3975,0
20241018,114500,799468080,3975,3975,3975,3975,504
20241018,114400,797464680,3975,3985,3985,3975,617
20241018,114300,795011355,3995,3995,3995,3995,17
20241018,114200,794943440,3995,3995,3995,3995,100
20241018,114100,794543940,3995,3995,3995,3995,1087
20241018,114000,790201375,3995,3995,3995,3995,14
20241018,113900,790145445,4000,4000,4010,4000,1667
20241018,113800,783477325,4010,4010,4010,4010,0
20241018,113700,783477325,4010,4010,4010,4010,0
20241018,113600,783477325,4010,4010,4010,4000,26
20241018,113500,783373265,4010,4010,4010,4010,6
20241018,113400,783349205,4010,4010,4010,4010,6
20241018,113300,783325145,4010,4010,4010,4010,0
20241018,113200,783325145,4010,4000,4010,4000,2188
20241018,113100,774573125,4000,4005,4005,4000,1902
20241018,113000,766963625,4015,4000,4015,4000,4644
20241018,112900,748343960,4000,4000,4000,4000,4
20241018,112800,748327960,3995,3995,3995,3995,199
20241018,112700,747532955,3995,3995,3995,3995,61
20241018,112600,747289260,3990,3985,3990,3970,1749
20241018,112500,740328485,3975,3985,3985,3975,8
20241018,112400,740296625,3985,3985,3985,3985,30
20241018,112300,740177075,3990,3990,3990,3990,0
20241018,112200,740177075,3990,3975,3990,3975,11
20241018,112100,740133265,3990,3990,3990,3990,100
20241018,112000,739734265,3990,3980,3990,3975,121
20241018,111900,739253165,3985,3985,3985,3985,131
20241018,111800,738731130,3990,3990,3990,3985,201
20241018,111700,737930060,3990,3985,3990,3985,342
20241018,111600,736565705,3985,3980,3985,3975,1494
20241018,111500,730619670,3980,3975,3980,3975,61
20241018,111400,730377190,3975,3975,3975,3965,201
20241018,111300,729578835,3975,3975,3975,3975,1
20241018,111200,729574860,3965,3965,3965,3965,23
20241018,111100,729483665,3980,3965,3980,3965,760
20241018,111000,726463875,3960,3960,3960,3960,1
20241018,110900,726459915,3955,3955,3955,3955,956
20241018,110800,722678935,3955,3950,3955,3945,3462
20241018,110700,708997150,3950,3970,3970,3940,6670
20241018,110600,682652980,3950,3970,3980,3950,7580
20241018,110500,652636855,3970,3970,3970,3960,2396
20241018,110400,643132105,3975,3990,3990,3970,4585
20241018,110300,624867945,3990,4005,4005,3990,9922
20241018,110200,585190820,4005,4005,4010,4005,424
20241018,110100,583492450,4005,4015,4015,4005,835
20241018,110000,580146775,4015,4005,4015,4005,105
20241018,105900,579725960,4005,4010,4010,4005,3456
20241018,105800,565883160,4015,4015,4015,4015,202
20241018,105700,565072130,4010,4015,4015,4005,10001
20241018,105600,524947125,4015,4015,4015,4015,0
20241018,105500,524947125,4015,4020,4020,4015,611
20241018,105400,522491880,4015,4015,4015,4015,0
20241018,105300,522491880,4015,4015,4015,4015,2500
20241018,105200,512454380,4015,4020,4020,4015,498
20241018,105100,510454905,4020,4015,4020,4015,368
20241018,105000,508976795,4015,4015,4015,4015,1539
20241018,104900,502797710,4015,4020,4020,4015,1217
20241018,104800,497908950,4020,4030,4030,4020,3699
20241018,104700,483018185,4030,4040,4045,4030,1270
20241018,104600,477890725,4040,4045,4045,4040,602
20241018,104500,475458145,4045,4050,4050,4045,1455
20241018,104400,469572210,4050,4055,4055,4050,706
20241018,104300,466712895,4055,4050,4055,4050,225
20241018,104200,465801525,4050,4050,4050,4050,326
20241018,104100,464481225,4050,4055,4055,4050,2091
20241018,104000,456012305,4055,4060,4060,4055,11
20241018,103900,455967690,4060,4050,4060,4050,15
20241018,103800,455906870,4050,4055,4055,4050,847
20241018,103700,452472765,4055,4060,4060,4055,248
20241018,103600,451465935,4060,4060,4060,4060,17
20241018,103500,451396915,4060,4060,4060,4060,951
20241018,103400,447535855,4060,4060,4060,4060,0
20241018,103300,447535855,4060,4065,4065,4060,234
20241018,103200,446585145,4065,4060,4065,4060,403
20241018,103100,444948960,4060,4060,4060,4060,0
20241018,103000,444948960,4060,4060,4060,4060,155
20241018,102900,444319660,4060,4060,4060,4060,60
20241018,102800,444076060,4060,4065,4065,4060,785
20241018,102700,440888940,4070,4065,4070,4065,159
20241018,102600,440241850,4070,4065,4070,4065,69
20241018,102500,439961265,4065,4065,4070,4065,160
20241018,102400,439310365,4070,4070,4070,4070,0
20241018,102300,439310365,4070,4070,4070,4070,0
20241018,102200,439310365,4070,4065,4070,4065,2464
20241018,102100,429294200,4065,4065,4065,4065,17
20241018,102000,429225095,4055,4060,4060,4055,781
20241018,101900,426057870,4060,4060,4060,4060,1055
20241018,101800,421774570,4060,4060,4060,4060,81
20241018,101700,421445710,4060,4055,4060,4055,235
20241018,101600,420491785,4055,4055,4055,4055,107
20241018,101500,420057900,4050,4055,4055,4050,453
20241018,101400,418222445,4050,4050,4050,4050,20
20241018,101300,418141445,4055,4055,4055,4055,11
20241018,101200,418096840,4055,4055,4055,4050,924
20241018,101100,414352890,4055,4055,4055,4055,627
20241018,101000,411810405,4065,4055,4065,4055,37
20241018,100900,411660320,4055,4055,4065,4055,1433
20241018,100800,405840505,4065,4060,4065,4060,3319
20241018,100700,392353770,4060,4065,4065,4060,221
20241018,100600,391455905,4070,4065,4070,4065,219
20241018,100500,390565135,4065,4065,4065,4065,250
20241018,100400,389548885,4065,4060,4065,4060,643
20241018,100300,386935095,4060,4060,4060,4060,379
20241018,100200,385396355,4060,4060,4060,4060,200
20241018,100100,384584355,4060,4050,4060,4050,2
20241018,100000,384576245,4050,4055,4055,4050,254
20241018,095900,383546795,4055,4055,4055,4050,1821
20241018,095800,376162955,4060,4055,4060,4055,154
20241018,095700,375538380,4050,4050,4050,4050,584
20241018,095600,373173180,4055,4055,4055,4055,17
20241018,095500,373104245,4055,4055,4055,4055,0
20241018,095400,373104245,4055,4050,4055,4050,45
20241018,095300,372921990,4055,4045,4055,4045,103
20241018,095200,372504340,4045,4045,4045,4045,1
20241018,095100,372500295,4045,4080,4080,4045,487
20241018,095000,370528490,4080,4080,4080,4080,3
20241018,094900,370516250,4080,4080,4080,4080,0
20241018,094800,370516250,4080,4080,4080,4080,1
20241018,094700,370512170,4080,4075,4080,4075,762
20241018,094600,367403230,4075,4070,4075,4070,143
20241018,094500,366821120,4055,4050,4055,4050,1153
20241018,094400,362145970,4055,4050,4055,4050,98
20241018,094300,361749020,4050,4050,4050,4050,48
20241018,094200,361554620,4045,4045,4045,4045,19
20241018,094100,361477765,4050,4045,4050,4040,844
20241018,094000,358064660,4045,4040,4050,4040,972
20241018,093900,354137765,4040,4050,4050,4040,2036
20241018,093800,345900725,4055,4055,4055,4050,2307
20241018,093700,336555985,4055,4050,4055,4050,1001
20241018,093600,332501930,4050,4050,4055,4050,2220
20241018,093500,323510720,4055,4050,4055,4050,432
20241018,093400,321760840,4055,4055,4055,4050,2299
20241018,093300,312448360,4055,4055,4055,4055,1945
20241018,093200,304561385,4055,4055,4060,4055,232
20241018,093100,303620620,4050,4055,4055,4050,149
20241018,093000,303016670,4055,4055,4060,4055,92
20241018,092900,302643320,4055,4060,4060,4055,796
20241018,092800,299414505,4060,4060,4060,4055,47
20241018,092700,299223735,4060,4060,4060,4055,118
20241018,092600,298745145,4060,4055,4060,4055,308
20241018,092500,297496085,4050,4055,4060,4050,9486
20241018,092400,259025865,4055,4055,4060,4050,2027
20241018,092300,250816240,4050,4075,4075,4050,110
20241018,092200,250370370,4080,4075,4080,4045,3390
20241018,092100,236600800,4070,4080,4080,4070,1571
20241018,092000,230198755,4070,4075,4075,4070,826
20241018,091900,226836890,4075,4070,4075,4070,240
20241018,091800,225859015,4070,4080,4080,4070,440
20241018,091700,224067080,4070,4080,4085,4070,3612
20241018,091600,209336945,4080,4090,4090,4080,1932
20241018,091500,201439310,4090,4080,4100,4080,176
20241018,091400,200719660,4080,4085,4085,4080,2299
20241018,091300,191336420,4090,4100,4100,4085,2286
20241018,091200,181991125,4100,4110,4110,4100,4200
20241018,091100,164763810,4110,4115,4115,4110,3696
20241018,091000,149560060,4115,4115,4120,4115,1574
20241018,090900,143083045,4110,4110,4110,4110,123
20241018,090800,142577515,4110,4135,4135,4110,3203
20241018,090700,129406685,4125,4115,4125,4115,99
20241018,090600,128998895,4115,4120,4125,4115,3455
20241018,090500,114768235,4120,4120,4125,4120,1309
20241018,090400,109374465,4125,4140,4140,4120,4870
20241018,090300,89281390,4140,4175,4175,4140,1457
20241018,090200,83215195,4175,4205,4205,4170,4876
20241018,090100,62817365,4205,4215,4255,4205,5472
20241018,090000,39770275,4210,4265,4265,4210,8267