KissMeData/060590/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,194200,728944000,8060,8060,8060,8060,2122
20241018,194100,728944000,8060,8060,8060,8060,0
20241018,194000,728944000,8060,8060,8060,8060,0
20241018,193900,728944000,8060,8060,8060,8060,0
20241018,193800,728944000,8060,8060,8060,8060,0
20241018,193700,728944000,8060,8060,8060,8060,0
20241018,193600,728944000,8060,8060,8060,8060,0
20241018,193500,728944000,8060,8060,8060,8060,0
20241018,193400,728944000,8060,8060,8060,8060,0
20241018,193300,728944000,8060,8060,8060,8060,0
20241018,193200,728944000,8060,8060,8060,8060,0
20241018,193100,728944000,8060,8060,8060,8060,0
20241018,193000,728944000,8060,8060,8060,8060,0
20241018,192900,728944000,8060,8060,8060,8060,0
20241018,192800,728944000,8060,8060,8060,8060,0
20241018,192700,728944000,8060,8060,8060,8060,0
20241018,192600,728944000,8060,8060,8060,8060,0
20241018,192500,728944000,8060,8060,8060,8060,0
20241018,192400,728944000,8060,8060,8060,8060,0
20241018,192300,728944000,8060,8060,8060,8060,0
20241018,192200,728944000,8060,8060,8060,8060,0
20241018,192100,728944000,8060,8060,8060,8060,0
20241018,192000,728944000,8060,8060,8060,8060,0
20241018,191900,728944000,8060,8060,8060,8060,0
20241018,191800,728944000,8060,8060,8060,8060,0
20241018,191700,728944000,8060,8060,8060,8060,0
20241018,191600,728944000,8060,8060,8060,8060,0
20241018,191500,728944000,8060,8060,8060,8060,0
20241018,191400,728944000,8060,8060,8060,8060,0
20241018,191300,728944000,8060,8060,8060,8060,0
20241018,191200,728944000,8060,8060,8060,8060,2122
20241018,191100,728944000,8060,8060,8060,8060,0
20241018,191000,728944000,8060,8060,8060,8060,0
20241018,190900,728944000,8060,8060,8060,8060,0
20241018,190800,728944000,8060,8060,8060,8060,0
20241018,190700,728944000,8060,8060,8060,8060,0
20241018,190600,728944000,8060,8060,8060,8060,0
20241018,190500,728944000,8060,8060,8060,8060,0
20241018,190400,728944000,8060,8060,8060,8060,0
20241018,190300,728944000,8060,8060,8060,8060,0
20241018,190200,728944000,8060,8060,8060,8060,0
20241018,190100,728944000,8060,8060,8060,8060,0
20241018,190000,728944000,8060,8060,8060,8060,0
20241018,185900,728944000,8060,8060,8060,8060,0
20241018,185800,728944000,8060,8060,8060,8060,0
20241018,185700,728944000,8060,8060,8060,8060,0
20241018,185600,728944000,8060,8060,8060,8060,0
20241018,185500,728944000,8060,8060,8060,8060,0
20241018,185400,728944000,8060,8060,8060,8060,0
20241018,185300,728944000,8060,8060,8060,8060,0
20241018,185200,728944000,8060,8060,8060,8060,0
20241018,185100,728944000,8060,8060,8060,8060,0
20241018,185000,728944000,8060,8060,8060,8060,0
20241018,184900,728944000,8060,8060,8060,8060,0
20241018,184800,728944000,8060,8060,8060,8060,0
20241018,184700,728944000,8060,8060,8060,8060,0
20241018,184600,728944000,8060,8060,8060,8060,0
20241018,184500,728944000,8060,8060,8060,8060,0
20241018,184400,728944000,8060,8060,8060,8060,0
20241018,184300,728944000,8060,8060,8060,8060,0
20241018,184200,728944000,8060,8060,8060,8060,2122
20241018,184100,728944000,8060,8060,8060,8060,0
20241018,184000,728944000,8060,8060,8060,8060,0
20241018,183900,728944000,8060,8060,8060,8060,0
20241018,183800,728944000,8060,8060,8060,8060,0
20241018,183700,728944000,8060,8060,8060,8060,0
20241018,183600,728944000,8060,8060,8060,8060,0
20241018,183500,728944000,8060,8060,8060,8060,0
20241018,183400,728944000,8060,8060,8060,8060,0
20241018,183300,728944000,8060,8060,8060,8060,0
20241018,183200,728944000,8060,8060,8060,8060,0
20241018,183100,728944000,8060,8060,8060,8060,0
20241018,183000,728944000,8060,8060,8060,8060,0
20241018,182900,728944000,8060,8060,8060,8060,0
20241018,182800,728944000,8060,8060,8060,8060,0
20241018,182700,728944000,8060,8060,8060,8060,0
20241018,182600,728944000,8060,8060,8060,8060,0
20241018,182500,728944000,8060,8060,8060,8060,0
20241018,182400,728944000,8060,8060,8060,8060,0
20241018,182300,728944000,8060,8060,8060,8060,0
20241018,182200,728944000,8060,8060,8060,8060,0
20241018,182100,728944000,8060,8060,8060,8060,0
20241018,182000,728944000,8060,8060,8060,8060,0
20241018,181900,728944000,8060,8060,8060,8060,0
20241018,181800,728944000,8060,8060,8060,8060,0
20241018,181700,728944000,8060,8060,8060,8060,0
20241018,181600,728944000,8060,8060,8060,8060,0
20241018,181500,728944000,8060,8060,8060,8060,0
20241018,181400,728944000,8060,8060,8060,8060,0
20241018,181300,728944000,8060,8060,8060,8060,0
20241018,181200,728944000,8060,8060,8060,8060,2122
20241018,181100,728944000,8060,8060,8060,8060,0
20241018,181000,728944000,8060,8060,8060,8060,0
20241018,180900,728944000,8060,8060,8060,8060,0
20241018,180800,728944000,8060,8060,8060,8060,0
20241018,180700,728944000,8060,8060,8060,8060,0
20241018,180600,728944000,8060,8060,8060,8060,0
20241018,180500,728944000,8060,8060,8060,8060,0
20241018,180400,728944000,8060,8060,8060,8060,0
20241018,180300,728944000,8060,8060,8060,8060,0
20241018,180200,728944000,8060,8060,8060,8060,0
20241018,180100,728944000,8060,8060,8060,8060,0
20241018,180000,728944000,8060,8060,8060,8060,0
20241018,175900,728944000,8060,8060,8060,8060,0
20241018,175800,728944000,8060,8060,8060,8060,0
20241018,175700,728944000,8060,8060,8060,8060,0
20241018,175600,728944000,8060,8060,8060,8060,0
20241018,175500,728944000,8060,8060,8060,8060,0
20241018,175400,728944000,8060,8060,8060,8060,0
20241018,175300,728944000,8060,8060,8060,8060,0
20241018,175200,728944000,8060,8060,8060,8060,0
20241018,175100,728944000,8060,8060,8060,8060,0
20241018,175000,728944000,8060,8060,8060,8060,0
20241018,174900,728944000,8060,8060,8060,8060,0
20241018,174800,728944000,8060,8060,8060,8060,0
20241018,174700,728944000,8060,8060,8060,8060,0
20241018,174600,728944000,8060,8060,8060,8060,0
20241018,174500,728944000,8060,8060,8060,8060,0
20241018,174400,728944000,8060,8060,8060,8060,0
20241018,174300,728944000,8060,8060,8060,8060,0
20241018,174200,728944000,8060,8060,8060,8060,2122
20241018,174100,728944000,8060,8060,8060,8060,0
20241018,174000,728944000,8060,8060,8060,8060,0
20241018,173900,728944000,8060,8060,8060,8060,0
20241018,173800,728944000,8060,8060,8060,8060,0
20241018,173700,728944000,8060,8060,8060,8060,0
20241018,173600,728944000,8060,8060,8060,8060,0
20241018,173500,728944000,8060,8060,8060,8060,0
20241018,173400,728944000,8060,8060,8060,8060,0
20241018,173300,728944000,8060,8060,8060,8060,0
20241018,173200,728944000,8060,8060,8060,8060,0
20241018,173100,728944000,8060,8060,8060,8060,0
20241018,173000,728944000,8060,8060,8060,8060,0
20241018,172900,728944000,8060,8060,8060,8060,0
20241018,172800,728944000,8060,8060,8060,8060,0
20241018,172700,728944000,8060,8060,8060,8060,0
20241018,172600,728944000,8060,8060,8060,8060,0
20241018,172500,728944000,8060,8060,8060,8060,0
20241018,172400,728944000,8060,8060,8060,8060,0
20241018,172300,728944000,8060,8060,8060,8060,0
20241018,172200,728944000,8060,8060,8060,8060,0
20241018,172100,728944000,8060,8060,8060,8060,0
20241018,172000,728944000,8060,8060,8060,8060,0
20241018,171900,728944000,8060,8060,8060,8060,0
20241018,171800,728944000,8060,8060,8060,8060,0
20241018,171700,728944000,8060,8060,8060,8060,0
20241018,171600,728944000,8060,8060,8060,8060,0
20241018,171500,728944000,8060,8060,8060,8060,0
20241018,171400,728944000,8060,8060,8060,8060,0
20241018,171300,728944000,8060,8060,8060,8060,0
20241018,171200,728944000,8060,8060,8060,8060,2122
20241018,171100,728944000,8060,8060,8060,8060,0
20241018,171000,728944000,8060,8060,8060,8060,0
20241018,170900,728944000,8060,8060,8060,8060,0
20241018,170800,728944000,8060,8060,8060,8060,0
20241018,170700,728944000,8060,8060,8060,8060,0
20241018,170600,728944000,8060,8060,8060,8060,0
20241018,170500,728944000,8060,8060,8060,8060,0
20241018,170400,728944000,8060,8060,8060,8060,0
20241018,170300,728944000,8060,8060,8060,8060,0
20241018,170200,728944000,8060,8060,8060,8060,0
20241018,170100,728944000,8060,8060,8060,8060,0
20241018,170000,728944000,8060,8060,8060,8060,0
20241018,165900,728944000,8060,8060,8060,8060,0
20241018,165800,728944000,8060,8060,8060,8060,0
20241018,165700,728944000,8060,8060,8060,8060,0
20241018,165600,728944000,8060,8060,8060,8060,0
20241018,165500,728944000,8060,8060,8060,8060,0
20241018,165400,728944000,8060,8060,8060,8060,0
20241018,165300,728944000,8060,8060,8060,8060,0
20241018,165200,728944000,8060,8060,8060,8060,0
20241018,165100,728944000,8060,8060,8060,8060,0
20241018,165000,728944000,8060,8060,8060,8060,0
20241018,164900,728944000,8060,8060,8060,8060,0
20241018,164800,728944000,8060,8060,8060,8060,0
20241018,164700,728944000,8060,8060,8060,8060,0
20241018,164600,728944000,8060,8060,8060,8060,0
20241018,164500,728944000,8060,8060,8060,8060,0
20241018,164400,728944000,8060,8060,8060,8060,0
20241018,164300,728944000,8060,8060,8060,8060,0
20241018,164200,728944000,8060,8060,8060,8060,2122
20241018,164100,728944000,8060,8060,8060,8060,0
20241018,164000,728944000,8060,8060,8060,8060,0
20241018,163900,728944000,8060,8060,8060,8060,0
20241018,163800,728944000,8060,8060,8060,8060,0
20241018,163700,728944000,8060,8060,8060,8060,0
20241018,163600,728944000,8060,8060,8060,8060,0
20241018,163500,728944000,8060,8060,8060,8060,0
20241018,163400,728944000,8060,8060,8060,8060,0
20241018,163300,728944000,8060,8060,8060,8060,0
20241018,163200,728944000,8060,8060,8060,8060,0
20241018,163100,728944000,8060,8060,8060,8060,0
20241018,163000,728944000,8060,8060,8060,8060,0
20241018,162900,728944000,8060,8060,8060,8060,0
20241018,162800,728944000,8060,8060,8060,8060,0
20241018,162700,728944000,8060,8060,8060,8060,0
20241018,162600,728944000,8060,8060,8060,8060,0
20241018,162500,728944000,8060,8060,8060,8060,0
20241018,162400,728944000,8060,8060,8060,8060,0
20241018,162300,728944000,8060,8060,8060,8060,0
20241018,162200,728944000,8060,8060,8060,8060,0
20241018,162100,728944000,8060,8060,8060,8060,0
20241018,162000,728944000,8060,8060,8060,8060,0
20241018,161900,728944000,8060,8060,8060,8060,0
20241018,161800,728944000,8060,8060,8060,8060,0
20241018,161700,728944000,8060,8060,8060,8060,0
20241018,161600,728944000,8060,8060,8060,8060,0
20241018,161500,728944000,8060,8060,8060,8060,0
20241018,161400,728944000,8060,8060,8060,8060,0
20241018,161300,728944000,8060,8060,8060,8060,0
20241018,161200,728944000,8060,8060,8060,8060,2122
20241018,161100,728944000,8060,8060,8060,8060,0
20241018,161000,728944000,8060,8060,8060,8060,0
20241018,160900,728944000,8060,8060,8060,8060,0
20241018,160800,728944000,8060,8060,8060,8060,0
20241018,160700,728944000,8060,8060,8060,8060,0
20241018,160600,728944000,8060,8060,8060,8060,0
20241018,160500,728944000,8060,8060,8060,8060,0
20241018,160400,728944000,8060,8060,8060,8060,0
20241018,160300,728944000,8060,8060,8060,8060,0
20241018,160200,728944000,8060,8060,8060,8060,0
20241018,160100,728944000,8060,8060,8060,8060,0
20241018,160000,728944000,8060,8060,8060,8060,0
20241018,155900,728944000,8060,8060,8060,8060,0
20241018,155800,728944000,8060,8060,8060,8060,0
20241018,155700,728944000,8060,8060,8060,8060,0
20241018,155600,728944000,8060,8060,8060,8060,0
20241018,155500,728944000,8060,8060,8060,8060,0
20241018,155400,728944000,8060,8060,8060,8060,0
20241018,155300,728944000,8060,8060,8060,8060,0
20241018,155200,728944000,8060,8060,8060,8060,0
20241018,155100,728944000,8060,8060,8060,8060,0
20241018,155000,728944000,8060,8060,8060,8060,0
20241018,154900,728944000,8060,8060,8060,8060,0
20241018,154800,728944000,8060,8060,8060,8060,0
20241018,154700,728944000,8060,8060,8060,8060,0
20241018,154600,728944000,8060,8060,8060,8060,0
20241018,154500,728944000,8060,8060,8060,8060,0
20241018,154400,728944000,8060,8060,8060,8060,0
20241018,154300,728944000,8060,8060,8060,8060,0
20241018,154200,728944000,8060,8060,8060,8060,2122
20241018,154100,728944000,8060,8060,8060,8060,0
20241018,154000,728944000,8060,8060,8060,8060,0
20241018,153900,728944000,8060,8060,8060,8060,0
20241018,153800,728944000,8060,8060,8060,8060,0
20241018,153700,728944000,8060,8060,8060,8060,0
20241018,153600,728944000,8060,8060,8060,8060,0
20241018,153500,728944000,8060,8060,8060,8060,0
20241018,153400,728944000,8060,8060,8060,8060,0
20241018,153300,728944000,8060,8060,8060,8060,0
20241018,153200,728944000,8060,8060,8060,8060,0
20241018,153100,728944000,8060,8060,8060,8060,0
20241018,153000,728944000,8060,8060,8060,8060,2122
20241018,152900,711840680,8090,8090,8090,8090,0
20241018,152800,711840680,8090,8090,8090,8090,0
20241018,152700,711840680,8090,8090,8090,8090,0
20241018,152600,711840680,8090,8090,8090,8090,0
20241018,152500,711840680,8090,8090,8090,8090,0
20241018,152400,711840680,8090,8090,8090,8090,0
20241018,152300,711840680,8090,8090,8090,8090,0
20241018,152200,711840680,8090,8090,8090,8090,0
20241018,152100,711840680,8090,8090,8090,8090,0
20241018,152000,711840680,8090,8090,8090,8090,0
20241018,151900,711840680,8090,8060,8090,8060,322
20241018,151800,709245330,8080,8060,8080,8060,2357
20241018,151700,690247870,8080,8080,8080,8080,0
20241018,151600,690247870,8080,8090,8090,8080,892
20241018,151500,683040410,8100,8100,8100,8100,101
20241018,151400,682222310,8100,8100,8100,8100,1
20241018,151300,682214210,8100,8100,8100,8100,110
20241018,151200,681323210,8100,8100,8100,8100,60
20241018,151100,680837210,8100,8100,8100,8100,0
20241018,151000,680837210,8100,8100,8100,8100,0
20241018,150900,680837210,8100,8100,8100,8100,100
20241018,150800,680027210,8100,8100,8100,8100,562
20241018,150700,675475010,8100,8080,8100,8080,316
20241018,150600,672918710,8080,8080,8080,8080,1
20241018,150500,672910630,8070,8080,8080,8070,1114
20241018,150400,663915510,8070,8070,8070,8070,50
20241018,150300,663512010,8080,8070,8080,8070,101
20241018,150200,662696930,8080,8080,8080,8080,0
20241018,150100,662696930,8080,8080,8080,8080,0
20241018,150000,662696930,8080,8080,8080,8080,100
20241018,145900,661888930,8070,8070,8070,8070,167
20241018,145800,660541240,8080,8080,8080,8080,0
20241018,145700,660541240,8080,8080,8080,8080,164
20241018,145600,659216120,8070,8060,8070,8060,161
20241018,145500,657918270,8090,8090,8090,8090,0
20241018,145400,657918270,8090,8090,8090,8090,0
20241018,145300,657918270,8090,8080,8090,8080,1000
20241018,145200,649828370,8100,8100,8100,8100,0
20241018,145100,649828370,8100,8100,8100,8100,7
20241018,145000,649771670,8100,8100,8100,8100,1
20241018,144900,649763570,8060,8060,8060,8060,30
20241018,144800,649521770,8060,8060,8060,8060,0
20241018,144700,649521770,8060,8060,8060,8060,50
20241018,144600,649118770,8070,8070,8070,8070,0
20241018,144500,649118770,8070,8070,8070,8070,0
20241018,144400,649118770,8070,8070,8070,8070,1249
20241018,144300,639039340,8110,8110,8110,8110,0
20241018,144200,639039340,8110,8110,8110,8110,55
20241018,144100,638593290,8110,8110,8110,8110,0
20241018,144000,638593290,8110,8110,8110,8110,0
20241018,143900,638593290,8110,8110,8110,8110,0
20241018,143800,638593290,8110,8110,8110,8110,0
20241018,143700,638593290,8110,8100,8120,8100,1433
20241018,143600,626985900,8060,8060,8060,8060,2
20241018,143500,626969780,8100,8100,8100,8100,0
20241018,143400,626969780,8100,8100,8100,8100,100
20241018,143300,626159780,8100,8100,8100,8100,0
20241018,143200,626159780,8100,8100,8100,8100,0
20241018,143100,626159780,8100,8100,8100,8100,1000
20241018,143000,618059780,8100,8100,8100,8100,0
20241018,142900,618059780,8100,8100,8100,8100,1
20241018,142800,618051680,8060,8060,8060,8060,40
20241018,142700,617729280,8100,8100,8100,8100,0
20241018,142600,617729280,8100,8100,8100,8100,0
20241018,142500,617729280,8100,8100,8100,8100,0
20241018,142400,617729280,8100,8120,8120,8100,30
20241018,142300,617486240,8100,8100,8100,8100,0
20241018,142200,617486240,8100,8100,8100,8100,15
20241018,142100,617364740,8120,8120,8120,8120,0
20241018,142000,617364740,8120,8120,8120,8120,0
20241018,141900,617364740,8120,8120,8120,8120,0
20241018,141800,617364740,8120,8110,8120,8110,557
20241018,141700,612843670,8100,8100,8100,8100,0
20241018,141600,612843670,8100,8100,8100,8100,138
20241018,141500,611725870,8060,8060,8060,8060,100
20241018,141400,610919870,8100,8100,8100,8100,0
20241018,141300,610919870,8100,8100,8100,8100,0
20241018,141200,610919870,8100,8090,8100,8090,77
20241018,141100,610296240,8050,8050,8050,8050,0
20241018,141000,610296240,8050,8050,8050,8050,0
20241018,140900,610296240,8050,8050,8050,8050,0
20241018,140800,610296240,8050,8070,8070,8050,1500
20241018,140700,598220660,8070,8070,8070,8070,0
20241018,140600,598220660,8070,8070,8070,8070,1
20241018,140500,598212590,8070,8070,8070,8070,50
20241018,140400,597809090,8070,8070,8070,8070,1
20241018,140300,597801020,8100,8100,8100,8100,0
20241018,140200,597801020,8100,8100,8100,8100,0
20241018,140100,597801020,8100,8100,8100,8100,0
20241018,140000,597801020,8100,8100,8100,8100,100
20241018,135900,596991020,8100,8100,8100,8100,0
20241018,135800,596991020,8100,8100,8100,8100,0
20241018,135700,596991020,8100,8100,8100,8100,1
20241018,135600,596982920,8050,8050,8050,8050,0
20241018,135500,596982920,8050,8050,8050,8050,42
20241018,135400,596644820,8100,8100,8100,8100,0
20241018,135300,596644820,8100,8100,8100,8100,0
20241018,135200,596644820,8100,8100,8100,8100,0
20241018,135100,596644820,8100,8100,8100,8100,0
20241018,135000,596644820,8100,8100,8100,8100,0
20241018,134900,596644820,8100,8100,8100,8100,1
20241018,134800,596636720,8040,8040,8040,8040,0
20241018,134700,596636720,8040,8040,8040,8040,0
20241018,134600,596636720,8040,8040,8040,8040,0
20241018,134500,596636720,8040,8040,8040,8040,806
20241018,134400,590156480,8100,8100,8100,8100,0
20241018,134300,590156480,8100,8100,8100,8100,0
20241018,134200,590156480,8100,8100,8100,8100,0
20241018,134100,590156480,8100,8050,8100,8050,101
20241018,134000,589343380,8050,8050,8050,8050,445
20241018,133900,585761130,8090,8090,8090,8090,200
20241018,133800,584143130,8110,8110,8110,8110,0
20241018,133700,584143130,8110,8110,8110,8110,1
20241018,133600,584135020,8100,8100,8100,8100,0
20241018,133500,584135020,8100,8050,8100,8050,51
20241018,133400,583724420,8050,8050,8050,8050,128
20241018,133300,582694020,8110,8110,8110,8110,0
20241018,133200,582694020,8110,8110,8110,8110,0
20241018,133100,582694020,8110,8110,8110,8110,0
20241018,133000,582694020,8110,8110,8110,8110,0
20241018,132900,582694020,8110,8110,8110,8110,0
20241018,132800,582694020,8110,8110,8110,8110,0
20241018,132700,582694020,8110,8110,8110,8110,0
20241018,132600,582694020,8110,8110,8110,8110,3
20241018,132500,582669690,8100,8100,8100,8100,20
20241018,132400,582507690,8100,8100,8100,8100,0
20241018,132300,582507690,8100,8100,8100,8100,104
20241018,132200,581665290,8080,8080,8080,8080,0
20241018,132100,581665290,8080,8080,8080,8080,10
20241018,132000,581584490,8120,8120,8120,8120,0
20241018,131900,581584490,8120,8120,8120,8120,0
20241018,131800,581584490,8120,8120,8120,8120,0
20241018,131700,581584490,8120,8120,8120,8120,0
20241018,131600,581584490,8120,8120,8120,8120,0
20241018,131500,581584490,8120,8120,8120,8120,8
20241018,131400,581519530,8120,8120,8120,8120,0
20241018,131300,581519530,8120,8120,8120,8120,0
20241018,131200,581519530,8120,8120,8120,8120,3
20241018,131100,581495170,8120,8120,8120,8120,0
20241018,131000,581495170,8120,8120,8120,8120,1
20241018,130900,581487050,8040,8090,8090,8040,6320
20241018,130800,530498830,8090,8090,8090,8090,0
20241018,130700,530498830,8090,8100,8120,8090,53
20241018,130600,530069540,8090,8090,8090,8090,4
20241018,130500,530037180,8090,8090,8090,8090,0
20241018,130400,530037180,8090,8090,8090,8090,2
20241018,130300,530021000,8090,8100,8100,8090,2567
20241018,130200,509249660,8100,8100,8100,8100,0
20241018,130100,509249660,8100,8100,8100,8100,0
20241018,130000,509249660,8100,8100,8100,8100,114
20241018,125900,508326260,8100,8110,8110,8100,1181
20241018,125800,498757730,8110,8110,8110,8110,157
20241018,125700,497484460,8120,8120,8120,8120,0
20241018,125600,497484460,8120,8120,8120,8120,0
20241018,125500,497484460,8120,8120,8120,8120,0
20241018,125400,497484460,8120,8120,8120,8120,1229
20241018,125300,487504980,8140,8140,8140,8140,0
20241018,125200,487504980,8140,8140,8140,8140,1
20241018,125100,487496840,8130,8130,8130,8130,342
20241018,125000,484716380,8130,8130,8130,8130,0
20241018,124900,484716380,8130,8130,8130,8130,0
20241018,124800,484716380,8130,8130,8130,8130,153
20241018,124700,483472490,8140,8140,8140,8140,0
20241018,124600,483472490,8140,8140,8140,8140,0
20241018,124500,483472490,8140,8140,8140,8140,1
20241018,124400,483464350,8130,8130,8130,8130,0
20241018,124300,483464350,8130,8130,8130,8130,0
20241018,124200,483464350,8130,8130,8130,8130,1500
20241018,124100,471269350,8140,8140,8140,8140,100
20241018,124000,470455350,8140,8140,8140,8140,0
20241018,123900,470455350,8140,8150,8150,8140,314
20241018,123800,467899380,8140,8140,8140,8140,0
20241018,123700,467899380,8140,8140,8140,8140,0
20241018,123600,467899380,8140,8140,8140,8140,1000
20241018,123500,459759380,8140,8150,8150,8140,954
20241018,123400,451985190,8160,8160,8160,8160,1
20241018,123300,451977030,8160,8160,8160,8160,0
20241018,123200,451977030,8160,8160,8160,8160,340
20241018,123100,449202630,8160,8160,8160,8160,100
20241018,123000,448386630,8160,8160,8160,8160,558
20241018,122900,443833350,8160,8160,8160,8160,100
20241018,122800,443017350,8150,8160,8160,8150,600
20241018,122700,438124350,8150,8150,8150,8150,81
20241018,122600,437464200,8160,8160,8160,8160,201
20241018,122500,435824040,8160,8160,8160,8160,403
20241018,122400,432535560,8160,8160,8160,8160,0
20241018,122300,432535560,8160,8160,8160,8160,0
20241018,122200,432535560,8160,8160,8160,8160,848
20241018,122100,425615880,8170,8170,8170,8170,0
20241018,122000,425615880,8170,8170,8170,8170,0
20241018,121900,425615880,8170,8170,8170,8170,0
20241018,121800,425615880,8170,8170,8170,8170,0
20241018,121700,425615880,8170,8170,8170,8170,0
20241018,121600,425615880,8170,8170,8170,8170,0
20241018,121500,425615880,8170,8170,8170,8170,0
20241018,121400,425615880,8170,8170,8170,8170,0
20241018,121300,425615880,8170,8170,8170,8170,0
20241018,121200,425615880,8170,8170,8170,8170,1230
20241018,121100,415566780,8170,8170,8170,8170,956
20241018,121000,407756260,8160,8160,8160,8160,0
20241018,120900,407756260,8160,8160,8160,8160,0
20241018,120800,407756260,8160,8160,8160,8160,0
20241018,120700,407756260,8160,8160,8160,8160,0
20241018,120600,407756260,8160,8160,8160,8160,0
20241018,120500,407756260,8160,8160,8160,8160,7
20241018,120400,407699140,8160,8160,8160,8160,0
20241018,120300,407699140,8160,8160,8160,8160,115
20241018,120200,406760740,8160,8160,8160,8160,0
20241018,120100,406760740,8160,8160,8160,8160,0
20241018,120000,406760740,8160,8160,8160,8160,200
20241018,115900,405128740,8160,8150,8160,8150,700
20241018,115800,399418740,8130,8130,8130,8130,19
20241018,115700,399264270,8160,8160,8160,8160,0
20241018,115600,399264270,8160,8160,8160,8160,1
20241018,115500,399256110,8160,8160,8160,8160,1200
20241018,115400,389464110,8160,8160,8160,8160,0
20241018,115300,389464110,8160,8160,8160,8160,0
20241018,115200,389464110,8160,8160,8160,8160,0
20241018,115100,389464110,8160,8160,8160,8160,0
20241018,115000,389464110,8160,8160,8160,8160,74
20241018,114900,388860270,8150,8150,8150,8150,0
20241018,114800,388860270,8150,8150,8150,8150,5
20241018,114700,388819520,8160,8160,8160,8160,0
20241018,114600,388819520,8160,8160,8160,8160,0
20241018,114500,388819520,8160,8160,8160,8160,97
20241018,114400,388028000,8160,8160,8160,8160,0
20241018,114300,388028000,8160,8160,8160,8160,0
20241018,114200,388028000,8160,8160,8160,8160,1
20241018,114100,388019840,8130,8130,8130,8130,0
20241018,114000,388019840,8130,8130,8130,8130,0
20241018,113900,388019840,8130,8130,8130,8130,0
20241018,113800,388019840,8130,8130,8130,8130,410
20241018,113700,384686540,8130,8130,8130,8130,64
20241018,113600,384166220,8140,8150,8150,8140,125
20241018,113500,383148710,8150,8150,8150,8150,163
20241018,113400,381820260,8170,8170,8170,8170,0
20241018,113300,381820260,8170,8170,8170,8170,0
20241018,113200,381820260,8170,8170,8170,8170,105
20241018,113100,380962410,8170,8160,8170,8150,2270
20241018,113000,362457700,8170,8170,8170,8170,100
20241018,112900,361640700,8180,8180,8180,8180,452
20241018,112800,357943340,8170,8160,8170,8160,503
20241018,112700,353835600,8160,8160,8160,8160,0
20241018,112600,353835600,8160,8160,8160,8160,0
20241018,112500,353835600,8160,8160,8160,8160,0
20241018,112400,353835600,8160,8160,8160,8160,101
20241018,112300,353011440,8160,8160,8160,8160,100
20241018,112200,352195440,8160,8160,8160,8160,75
20241018,112100,351583440,8130,8130,8130,8130,0
20241018,112000,351583440,8130,8130,8130,8130,0
20241018,111900,351583440,8130,8130,8130,8130,0
20241018,111800,351583440,8130,8130,8130,8130,0
20241018,111700,351583440,8130,8130,8130,8130,0
20241018,111600,351583440,8130,8130,8130,8130,1
20241018,111500,351575310,8150,8150,8150,8150,816
20241018,111400,344924910,8150,8150,8160,8150,59
20241018,111300,344444050,8150,8150,8150,8150,0
20241018,111200,344444050,8150,8150,8150,8150,0
20241018,111100,344444050,8150,8150,8150,8150,0
20241018,111000,344444050,8150,8150,8150,8150,0
20241018,110900,344444050,8150,8150,8150,8150,0
20241018,110800,344444050,8150,8150,8150,8150,0
20241018,110700,344444050,8150,8150,8150,8150,0
20241018,110600,344444050,8150,8150,8150,8150,100
20241018,110500,343629050,8180,8180,8180,8180,10
20241018,110400,343547250,8180,8180,8180,8180,102
20241018,110300,342712890,8180,8180,8180,8180,739
20241018,110200,336667870,8180,8160,8180,8160,378
20241018,110100,333578810,8150,8150,8150,8150,0
20241018,110000,333578810,8150,8160,8160,8150,15
20241018,105900,333456420,8160,8160,8160,8160,59
20241018,105800,332974980,8160,8160,8160,8160,1
20241018,105700,332966820,8160,8160,8160,8160,2
20241018,105600,332950500,8170,8170,8170,8140,112
20241018,105500,332037260,8160,8110,8160,8110,2938
20241018,105400,308122140,8090,8090,8090,8090,1
20241018,105300,308114050,8120,8120,8120,8120,82
20241018,105200,307448210,8120,8120,8120,8120,1
20241018,105100,307440090,8060,8060,8060,8060,0
20241018,105000,307440090,8060,8060,8060,8060,529
20241018,104900,303176350,8120,8120,8120,8120,0
20241018,104800,303176350,8120,8120,8120,8120,1
20241018,104700,303168230,8110,8110,8110,8110,0
20241018,104600,303168230,8110,8110,8110,8110,2000
20241018,104500,286948230,8100,8100,8100,8100,0
20241018,104400,286948230,8100,8100,8100,8100,20
20241018,104300,286786230,8100,8100,8100,8100,10
20241018,104200,286705230,8110,8110,8110,8110,0
20241018,104100,286705230,8110,8110,8110,8110,10
20241018,104000,286624130,8110,8110,8110,8110,0
20241018,103900,286624130,8110,8110,8110,8110,0
20241018,103800,286624130,8110,8110,8110,8110,1
20241018,103700,286616020,8050,8050,8050,8050,0
20241018,103600,286616020,8050,8050,8050,8050,0
20241018,103500,286616020,8050,8050,8050,8050,100
20241018,103400,285811020,8050,8050,8050,8050,0
20241018,103300,285811020,8050,8050,8050,8050,105
20241018,103200,284965770,8050,8050,8050,8050,0
20241018,103100,284965770,8050,8050,8050,8050,0
20241018,103000,284965770,8050,8050,8050,8050,0
20241018,102900,284965770,8050,8050,8050,8050,0
20241018,102800,284965770,8050,8050,8050,8050,20
20241018,102700,284804770,8110,8110,8110,8110,0
20241018,102600,284804770,8110,8110,8110,8110,1
20241018,102500,284796660,8050,8050,8050,8050,0
20241018,102400,284796660,8050,8050,8050,8050,8
20241018,102300,284732260,8060,8060,8060,8060,20
20241018,102200,284571060,8060,8060,8060,8060,100
20241018,102100,283765060,8030,8060,8060,8030,3713
20241018,102000,253904810,8060,8060,8060,8060,0
20241018,101900,253904810,8060,8070,8070,8060,250
20241018,101800,251889650,8090,8090,8090,8090,50
20241018,101700,251485150,8060,8060,8060,8060,1
20241018,101600,251477090,8090,8090,8090,8090,1
20241018,101500,251469000,8040,8070,8070,8040,2100
20241018,101400,234553770,8110,8110,8110,8110,0
20241018,101300,234553770,8110,8110,8110,8110,455
20241018,101200,230863720,8110,8110,8110,8110,0
20241018,101100,230863720,8110,8080,8110,8080,25
20241018,101000,230661690,8060,8060,8060,8060,200
20241018,100900,229049690,8060,8070,8070,8060,824
20241018,100800,222407800,8110,8110,8110,8110,0
20241018,100700,222407800,8110,8100,8110,8100,100
20241018,100600,221596960,8110,8110,8110,8110,0
20241018,100500,221596960,8110,8110,8110,8110,0
20241018,100400,221596960,8110,8110,8110,8110,0
20241018,100300,221596960,8110,8050,8110,8050,1001
20241018,100200,213538850,8070,8080,8080,8070,2485
20241018,100100,193474590,8110,8110,8110,8110,0
20241018,100000,193474590,8110,8110,8110,8110,24
20241018,095900,193279950,8080,8080,8080,8080,104
20241018,095800,192439630,8080,8080,8080,8080,100
20241018,095700,191631630,8080,8080,8080,8080,103
20241018,095600,190799390,8080,8080,8080,8080,40
20241018,095500,190476190,8080,8080,8080,8080,0
20241018,095400,190476190,8080,8080,8080,8080,55
20241018,095300,190031790,8110,8110,8110,8110,0
20241018,095200,190031790,8110,8110,8110,8110,0
20241018,095100,190031790,8110,8110,8110,8110,25
20241018,095000,189829040,8110,8110,8110,8110,50
20241018,094900,189423540,8110,8110,8110,8110,101
20241018,094800,188604430,8070,8090,8090,8070,450
20241018,094700,184970100,8110,8110,8110,8110,0
20241018,094600,184970100,8110,8110,8110,8110,0
20241018,094500,184970100,8110,8110,8110,8110,0
20241018,094400,184970100,8110,8090,8110,8080,261
20241018,094300,182860460,8090,8090,8090,8090,88
20241018,094200,182148540,8090,8100,8100,8090,42
20241018,094100,181808400,8100,8100,8100,8100,156
20241018,094000,180544800,8100,8110,8130,8100,116
20241018,093900,179605100,8110,8110,8110,8110,5
20241018,093800,179564550,8150,8150,8150,8150,0
20241018,093700,179564550,8150,8150,8150,8150,0
20241018,093600,179564550,8150,8150,8150,8150,0
20241018,093500,179564550,8150,8150,8150,8140,101
20241018,093400,178741660,8150,8100,8150,8100,2
20241018,093300,178725410,8150,8130,8150,8130,12
20241018,093200,178627830,8160,8130,8160,8130,3
20241018,093100,178603410,8130,8130,8130,8130,0
20241018,093000,178603410,8130,8130,8130,8130,1499
20241018,092900,166416540,8140,8140,8140,8140,0
20241018,092800,166416540,8140,8130,8170,8130,740
20241018,092700,160400150,8140,8180,8180,8140,1463
20241018,092600,148486880,8180,8170,8180,8170,13
20241018,092500,148380660,8170,8150,8180,8150,1201
20241018,092400,138591640,8200,8160,8200,8160,98
20241018,092300,137791920,8160,8160,8160,8160,3
20241018,092200,137767440,8150,8190,8200,8150,2493
20241018,092100,117406330,8190,8160,8190,8150,3461
20241018,092000,89100980,8160,8130,8160,8130,3156
20241018,091900,63410590,8130,8130,8130,8130,456
20241018,091800,59703310,8130,8090,8130,8090,1972
20241018,091700,43711760,8090,8090,8090,8090,1
20241018,091600,43703670,8090,8090,8090,8090,0
20241018,091500,43703670,8090,8070,8090,8070,2098
20241018,091400,26766970,8020,8050,8050,8000,2245
20241018,091300,8759150,8040,8050,8050,8040,29
20241018,091200,8525730,8050,8050,8050,8050,57
20241018,091100,8066880,8050,8050,8050,8050,10
20241018,091000,7986380,8050,8050,8050,8050,372
20241018,090900,4991780,8080,8080,8080,8080,0
20241018,090800,4991780,8080,8080,8080,8080,0
20241018,090700,4991780,8080,8080,8080,8080,0
20241018,090600,4991780,8080,8080,8080,8080,0
20241018,090500,4991780,8080,8080,8080,8080,0
20241018,090400,4991780,8080,8080,8080,8080,1
20241018,090300,4983700,8080,8080,8080,8080,1
20241018,090200,4975620,8040,8040,8040,8030,404
20241018,090100,1730230,8100,8040,8100,8040,160
20241018,090000,442250,8040,8050,8050,8040,55