KissMeData/127120/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,202200,165218845,3700,3700,3700,3700,565
20241018,202100,165218845,3700,3700,3700,3700,0
20241018,202000,165218845,3700,3700,3700,3700,0
20241018,201900,165218845,3700,3700,3700,3700,0
20241018,201800,165218845,3700,3700,3700,3700,0
20241018,201700,165218845,3700,3700,3700,3700,0
20241018,201600,165218845,3700,3700,3700,3700,0
20241018,201500,165218845,3700,3700,3700,3700,0
20241018,201400,165218845,3700,3700,3700,3700,0
20241018,201300,165218845,3700,3700,3700,3700,0
20241018,201200,165218845,3700,3700,3700,3700,0
20241018,201100,165218845,3700,3700,3700,3700,0
20241018,201000,165218845,3700,3700,3700,3700,0
20241018,200900,165218845,3700,3700,3700,3700,0
20241018,200800,165218845,3700,3700,3700,3700,0
20241018,200700,165218845,3700,3700,3700,3700,0
20241018,200600,165218845,3700,3700,3700,3700,0
20241018,200500,165218845,3700,3700,3700,3700,0
20241018,200400,165218845,3700,3700,3700,3700,0
20241018,200300,165218845,3700,3700,3700,3700,0
20241018,200200,165218845,3700,3700,3700,3700,0
20241018,200100,165218845,3700,3700,3700,3700,0
20241018,200000,165218845,3700,3700,3700,3700,0
20241018,195900,165218845,3700,3700,3700,3700,0
20241018,195800,165218845,3700,3700,3700,3700,0
20241018,195700,165218845,3700,3700,3700,3700,0
20241018,195600,165218845,3700,3700,3700,3700,0
20241018,195500,165218845,3700,3700,3700,3700,0
20241018,195400,165218845,3700,3700,3700,3700,0
20241018,195300,165218845,3700,3700,3700,3700,0
20241018,195200,165218845,3700,3700,3700,3700,565
20241018,195100,165218845,3700,3700,3700,3700,0
20241018,195000,165218845,3700,3700,3700,3700,0
20241018,194900,165218845,3700,3700,3700,3700,0
20241018,194800,165218845,3700,3700,3700,3700,0
20241018,194700,165218845,3700,3700,3700,3700,0
20241018,194600,165218845,3700,3700,3700,3700,0
20241018,194500,165218845,3700,3700,3700,3700,0
20241018,194400,165218845,3700,3700,3700,3700,0
20241018,194300,165218845,3700,3700,3700,3700,0
20241018,194200,165218845,3700,3700,3700,3700,0
20241018,194100,165218845,3700,3700,3700,3700,0
20241018,194000,165218845,3700,3700,3700,3700,0
20241018,193900,165218845,3700,3700,3700,3700,0
20241018,193800,165218845,3700,3700,3700,3700,0
20241018,193700,165218845,3700,3700,3700,3700,0
20241018,193600,165218845,3700,3700,3700,3700,0
20241018,193500,165218845,3700,3700,3700,3700,0
20241018,193400,165218845,3700,3700,3700,3700,0
20241018,193300,165218845,3700,3700,3700,3700,0
20241018,193200,165218845,3700,3700,3700,3700,0
20241018,193100,165218845,3700,3700,3700,3700,0
20241018,193000,165218845,3700,3700,3700,3700,0
20241018,192900,165218845,3700,3700,3700,3700,0
20241018,192800,165218845,3700,3700,3700,3700,0
20241018,192700,165218845,3700,3700,3700,3700,0
20241018,192600,165218845,3700,3700,3700,3700,0
20241018,192500,165218845,3700,3700,3700,3700,0
20241018,192400,165218845,3700,3700,3700,3700,0
20241018,192300,165218845,3700,3700,3700,3700,0
20241018,192200,165218845,3700,3700,3700,3700,565
20241018,192100,165218845,3700,3700,3700,3700,0
20241018,192000,165218845,3700,3700,3700,3700,0
20241018,191900,165218845,3700,3700,3700,3700,0
20241018,191800,165218845,3700,3700,3700,3700,0
20241018,191700,165218845,3700,3700,3700,3700,0
20241018,191600,165218845,3700,3700,3700,3700,0
20241018,191500,165218845,3700,3700,3700,3700,0
20241018,191400,165218845,3700,3700,3700,3700,0
20241018,191300,165218845,3700,3700,3700,3700,0
20241018,191200,165218845,3700,3700,3700,3700,0
20241018,191100,165218845,3700,3700,3700,3700,0
20241018,191000,165218845,3700,3700,3700,3700,0
20241018,190900,165218845,3700,3700,3700,3700,0
20241018,190800,165218845,3700,3700,3700,3700,0
20241018,190700,165218845,3700,3700,3700,3700,0
20241018,190600,165218845,3700,3700,3700,3700,0
20241018,190500,165218845,3700,3700,3700,3700,0
20241018,190400,165218845,3700,3700,3700,3700,0
20241018,190300,165218845,3700,3700,3700,3700,0
20241018,190200,165218845,3700,3700,3700,3700,0
20241018,190100,165218845,3700,3700,3700,3700,0
20241018,190000,165218845,3700,3700,3700,3700,0
20241018,185900,165218845,3700,3700,3700,3700,0
20241018,185800,165218845,3700,3700,3700,3700,0
20241018,185700,165218845,3700,3700,3700,3700,0
20241018,185600,165218845,3700,3700,3700,3700,0
20241018,185500,165218845,3700,3700,3700,3700,0
20241018,185400,165218845,3700,3700,3700,3700,0
20241018,185300,165218845,3700,3700,3700,3700,0
20241018,185200,165218845,3700,3700,3700,3700,565
20241018,185100,165218845,3700,3700,3700,3700,0
20241018,185000,165218845,3700,3700,3700,3700,0
20241018,184900,165218845,3700,3700,3700,3700,0
20241018,184800,165218845,3700,3700,3700,3700,0
20241018,184700,165218845,3700,3700,3700,3700,0
20241018,184600,165218845,3700,3700,3700,3700,0
20241018,184500,165218845,3700,3700,3700,3700,0
20241018,184400,165218845,3700,3700,3700,3700,0
20241018,184300,165218845,3700,3700,3700,3700,0
20241018,184200,165218845,3700,3700,3700,3700,0
20241018,184100,165218845,3700,3700,3700,3700,0
20241018,184000,165218845,3700,3700,3700,3700,0
20241018,183900,165218845,3700,3700,3700,3700,0
20241018,183800,165218845,3700,3700,3700,3700,0
20241018,183700,165218845,3700,3700,3700,3700,0
20241018,183600,165218845,3700,3700,3700,3700,0
20241018,183500,165218845,3700,3700,3700,3700,0
20241018,183400,165218845,3700,3700,3700,3700,0
20241018,183300,165218845,3700,3700,3700,3700,0
20241018,183200,165218845,3700,3700,3700,3700,0
20241018,183100,165218845,3700,3700,3700,3700,0
20241018,183000,165218845,3700,3700,3700,3700,0
20241018,182900,165218845,3700,3700,3700,3700,0
20241018,182800,165218845,3700,3700,3700,3700,0
20241018,182700,165218845,3700,3700,3700,3700,0
20241018,182600,165218845,3700,3700,3700,3700,0
20241018,182500,165218845,3700,3700,3700,3700,0
20241018,182400,165218845,3700,3700,3700,3700,0
20241018,182300,165218845,3700,3700,3700,3700,0
20241018,182200,165218845,3700,3700,3700,3700,565
20241018,182100,165218845,3700,3700,3700,3700,0
20241018,182000,165218845,3700,3700,3700,3700,0
20241018,181900,165218845,3700,3700,3700,3700,0
20241018,181800,165218845,3700,3700,3700,3700,0
20241018,181700,165218845,3700,3700,3700,3700,0
20241018,181600,165218845,3700,3700,3700,3700,0
20241018,181500,165218845,3700,3700,3700,3700,0
20241018,181400,165218845,3700,3700,3700,3700,0
20241018,181300,165218845,3700,3700,3700,3700,0
20241018,181200,165218845,3700,3700,3700,3700,0
20241018,181100,165218845,3700,3700,3700,3700,0
20241018,181000,165218845,3700,3700,3700,3700,0
20241018,180900,165218845,3700,3700,3700,3700,0
20241018,180800,165218845,3700,3700,3700,3700,0
20241018,180700,165218845,3700,3700,3700,3700,0
20241018,180600,165218845,3700,3700,3700,3700,0
20241018,180500,165218845,3700,3700,3700,3700,0
20241018,180400,165218845,3700,3700,3700,3700,0
20241018,180300,165218845,3700,3700,3700,3700,0
20241018,180200,165218845,3700,3700,3700,3700,0
20241018,180100,165218845,3700,3700,3700,3700,0
20241018,180000,165218845,3700,3700,3700,3700,0
20241018,175900,165218845,3700,3700,3700,3700,0
20241018,175800,165218845,3700,3700,3700,3700,0
20241018,175700,165218845,3700,3700,3700,3700,0
20241018,175600,165218845,3700,3700,3700,3700,0
20241018,175500,165218845,3700,3700,3700,3700,0
20241018,175400,165218845,3700,3700,3700,3700,0
20241018,175300,165218845,3700,3700,3700,3700,0
20241018,175200,165218845,3700,3700,3700,3700,565
20241018,175100,165218845,3700,3700,3700,3700,0
20241018,175000,165218845,3700,3700,3700,3700,0
20241018,174900,165218845,3700,3700,3700,3700,0
20241018,174800,165218845,3700,3700,3700,3700,0
20241018,174700,165218845,3700,3700,3700,3700,0
20241018,174600,165218845,3700,3700,3700,3700,0
20241018,174500,165218845,3700,3700,3700,3700,0
20241018,174400,165218845,3700,3700,3700,3700,0
20241018,174300,165218845,3700,3700,3700,3700,0
20241018,174200,165218845,3700,3700,3700,3700,0
20241018,174100,165218845,3700,3700,3700,3700,0
20241018,174000,165218845,3700,3700,3700,3700,0
20241018,173900,165218845,3700,3700,3700,3700,0
20241018,173800,165218845,3700,3700,3700,3700,0
20241018,173700,165218845,3700,3700,3700,3700,0
20241018,173600,165218845,3700,3700,3700,3700,0
20241018,173500,165218845,3700,3700,3700,3700,0
20241018,173400,165218845,3700,3700,3700,3700,0
20241018,173300,165218845,3700,3700,3700,3700,0
20241018,173200,165218845,3700,3700,3700,3700,0
20241018,173100,165218845,3700,3700,3700,3700,0
20241018,173000,165218845,3700,3700,3700,3700,0
20241018,172900,165218845,3700,3700,3700,3700,0
20241018,172800,165218845,3700,3700,3700,3700,0
20241018,172700,165218845,3700,3700,3700,3700,0
20241018,172600,165218845,3700,3700,3700,3700,0
20241018,172500,165218845,3700,3700,3700,3700,0
20241018,172400,165218845,3700,3700,3700,3700,0
20241018,172300,165218845,3700,3700,3700,3700,0
20241018,172200,165218845,3700,3700,3700,3700,565
20241018,172100,165218845,3700,3700,3700,3700,0
20241018,172000,165218845,3700,3700,3700,3700,0
20241018,171900,165218845,3700,3700,3700,3700,0
20241018,171800,165218845,3700,3700,3700,3700,0
20241018,171700,165218845,3700,3700,3700,3700,0
20241018,171600,165218845,3700,3700,3700,3700,0
20241018,171500,165218845,3700,3700,3700,3700,0
20241018,171400,165218845,3700,3700,3700,3700,0
20241018,171300,165218845,3700,3700,3700,3700,0
20241018,171200,165218845,3700,3700,3700,3700,0
20241018,171100,165218845,3700,3700,3700,3700,0
20241018,171000,165218845,3700,3700,3700,3700,0
20241018,170900,165218845,3700,3700,3700,3700,0
20241018,170800,165218845,3700,3700,3700,3700,0
20241018,170700,165218845,3700,3700,3700,3700,0
20241018,170600,165218845,3700,3700,3700,3700,0
20241018,170500,165218845,3700,3700,3700,3700,0
20241018,170400,165218845,3700,3700,3700,3700,0
20241018,170300,165218845,3700,3700,3700,3700,0
20241018,170200,165218845,3700,3700,3700,3700,0
20241018,170100,165218845,3700,3700,3700,3700,0
20241018,170000,165218845,3700,3700,3700,3700,0
20241018,165900,165218845,3700,3700,3700,3700,0
20241018,165800,165218845,3700,3700,3700,3700,0
20241018,165700,165218845,3700,3700,3700,3700,0
20241018,165600,165218845,3700,3700,3700,3700,0
20241018,165500,165218845,3700,3700,3700,3700,0
20241018,165400,165218845,3700,3700,3700,3700,0
20241018,165300,165218845,3700,3700,3700,3700,0
20241018,165200,165218845,3700,3700,3700,3700,565
20241018,165100,165218845,3700,3700,3700,3700,0
20241018,165000,165218845,3700,3700,3700,3700,0
20241018,164900,165218845,3700,3700,3700,3700,0
20241018,164800,165218845,3700,3700,3700,3700,0
20241018,164700,165218845,3700,3700,3700,3700,0
20241018,164600,165218845,3700,3700,3700,3700,0
20241018,164500,165218845,3700,3700,3700,3700,0
20241018,164400,165218845,3700,3700,3700,3700,0
20241018,164300,165218845,3700,3700,3700,3700,0
20241018,164200,165218845,3700,3700,3700,3700,0
20241018,164100,165218845,3700,3700,3700,3700,0
20241018,164000,165218845,3700,3700,3700,3700,0
20241018,163900,165218845,3700,3700,3700,3700,0
20241018,163800,165218845,3700,3700,3700,3700,0
20241018,163700,165218845,3700,3700,3700,3700,0
20241018,163600,165218845,3700,3700,3700,3700,0
20241018,163500,165218845,3700,3700,3700,3700,0
20241018,163400,165218845,3700,3700,3700,3700,0
20241018,163300,165218845,3700,3700,3700,3700,0
20241018,163200,165218845,3700,3700,3700,3700,0
20241018,163100,165218845,3700,3700,3700,3700,0
20241018,163000,165218845,3700,3700,3700,3700,0
20241018,162900,165218845,3700,3700,3700,3700,0
20241018,162800,165218845,3700,3700,3700,3700,0
20241018,162700,165218845,3700,3700,3700,3700,0
20241018,162600,165218845,3700,3700,3700,3700,0
20241018,162500,165218845,3700,3700,3700,3700,0
20241018,162400,165218845,3700,3700,3700,3700,0
20241018,162300,165218845,3700,3700,3700,3700,0
20241018,162200,165218845,3700,3700,3700,3700,565
20241018,162100,165218845,3700,3700,3700,3700,0
20241018,162000,165218845,3700,3700,3700,3700,0
20241018,161900,165218845,3700,3700,3700,3700,0
20241018,161800,165218845,3700,3700,3700,3700,0
20241018,161700,165218845,3700,3700,3700,3700,0
20241018,161600,165218845,3700,3700,3700,3700,0
20241018,161500,165218845,3700,3700,3700,3700,0
20241018,161400,165218845,3700,3700,3700,3700,0
20241018,161300,165218845,3700,3700,3700,3700,0
20241018,161200,165218845,3700,3700,3700,3700,0
20241018,161100,165218845,3700,3700,3700,3700,0
20241018,161000,165218845,3700,3700,3700,3700,0
20241018,160900,165218845,3700,3700,3700,3700,0
20241018,160800,165218845,3700,3700,3700,3700,0
20241018,160700,165218845,3700,3700,3700,3700,0
20241018,160600,165218845,3700,3700,3700,3700,0
20241018,160500,165218845,3700,3700,3700,3700,0
20241018,160400,165218845,3700,3700,3700,3700,0
20241018,160300,165218845,3700,3700,3700,3700,0
20241018,160200,165218845,3700,3700,3700,3700,0
20241018,160100,165218845,3700,3700,3700,3700,0
20241018,160000,165218845,3700,3700,3700,3700,0
20241018,155900,165218845,3700,3700,3700,3700,0
20241018,155800,165218845,3700,3700,3700,3700,0
20241018,155700,165218845,3700,3700,3700,3700,0
20241018,155600,165218845,3700,3700,3700,3700,0
20241018,155500,165218845,3700,3700,3700,3700,0
20241018,155400,165218845,3700,3700,3700,3700,0
20241018,155300,165218845,3700,3700,3700,3700,0
20241018,155200,165218845,3700,3700,3700,3700,565
20241018,155100,165218845,3700,3700,3700,3700,0
20241018,155000,165218845,3700,3700,3700,3700,0
20241018,154900,165218845,3700,3700,3700,3700,0
20241018,154800,165218845,3700,3700,3700,3700,0
20241018,154700,165218845,3700,3700,3700,3700,0
20241018,154600,165218845,3700,3700,3700,3700,0
20241018,154500,165218845,3700,3700,3700,3700,0
20241018,154400,165218845,3700,3700,3700,3700,0
20241018,154300,165218845,3700,3700,3700,3700,0
20241018,154200,165218845,3700,3700,3700,3700,0
20241018,154100,165218845,3700,3700,3700,3700,0
20241018,154000,165218845,3700,3700,3700,3700,0
20241018,153900,165218845,3700,3700,3700,3700,0
20241018,153800,165218845,3700,3700,3700,3700,0
20241018,153700,165218845,3700,3700,3700,3700,0
20241018,153600,165218845,3700,3700,3700,3700,0
20241018,153500,165218845,3700,3700,3700,3700,0
20241018,153400,165218845,3700,3700,3700,3700,0
20241018,153300,165218845,3700,3700,3700,3700,0
20241018,153200,165218845,3700,3700,3700,3700,0
20241018,153100,165218845,3700,3700,3700,3700,0
20241018,153000,165218845,3700,3700,3700,3700,565
20241018,152900,163128345,3700,3700,3700,3700,0
20241018,152800,163128345,3700,3700,3700,3700,0
20241018,152700,163128345,3700,3700,3700,3700,0
20241018,152600,163128345,3700,3700,3700,3700,0
20241018,152500,163128345,3700,3700,3700,3700,0
20241018,152400,163128345,3700,3700,3700,3700,0
20241018,152300,163128345,3700,3700,3700,3700,0
20241018,152200,163128345,3700,3700,3700,3700,0
20241018,152100,163128345,3700,3700,3700,3700,0
20241018,152000,163128345,3700,3700,3700,3700,0
20241018,151900,163128345,3700,3700,3700,3700,151
20241018,151800,162569645,3720,3720,3720,3720,0
20241018,151700,162569645,3720,3720,3720,3720,133
20241018,151600,162074885,3725,3725,3725,3725,0
20241018,151500,162074885,3725,3725,3725,3725,0
20241018,151400,162074885,3725,3725,3725,3725,0
20241018,151300,162074885,3725,3725,3725,3725,0
20241018,151200,162074885,3725,3725,3725,3725,0
20241018,151100,162074885,3725,3725,3725,3725,0
20241018,151000,162074885,3725,3725,3725,3725,0
20241018,150900,162074885,3725,3715,3725,3700,162
20241018,150800,161472405,3720,3720,3720,3720,0
20241018,150700,161472405,3720,3720,3720,3720,1
20241018,150600,161468685,3720,3720,3720,3720,27
20241018,150500,161368245,3725,3725,3725,3725,0
20241018,150400,161368245,3725,3725,3725,3725,0
20241018,150300,161368245,3725,3725,3725,3725,0
20241018,150200,161368245,3725,3725,3725,3725,0
20241018,150100,161368245,3725,3725,3725,3725,0
20241018,150000,161368245,3725,3725,3725,3725,0
20241018,145900,161368245,3725,3725,3725,3725,0
20241018,145800,161368245,3725,3725,3725,3725,0
20241018,145700,161368245,3725,3725,3725,3725,0
20241018,145600,161368245,3725,3720,3725,3720,30
20241018,145500,161256625,3700,3700,3700,3700,0
20241018,145400,161256625,3700,3700,3700,3700,0
20241018,145300,161256625,3700,3700,3700,3700,0
20241018,145200,161256625,3700,3700,3700,3700,0
20241018,145100,161256625,3700,3700,3700,3700,0
20241018,145000,161256625,3700,3700,3700,3700,0
20241018,144900,161256625,3700,3720,3725,3700,347
20241018,144800,159965435,3725,3725,3725,3725,0
20241018,144700,159965435,3725,3725,3725,3725,0
20241018,144600,159965435,3725,3725,3725,3725,0
20241018,144500,159965435,3725,3725,3725,3725,0
20241018,144400,159965435,3725,3725,3725,3725,0
20241018,144300,159965435,3725,3725,3725,3725,0
20241018,144200,159965435,3725,3725,3725,3725,0
20241018,144100,159965435,3725,3725,3725,3725,0
20241018,144000,159965435,3725,3725,3725,3725,0
20241018,143900,159965435,3725,3725,3725,3725,0
20241018,143800,159965435,3725,3725,3725,3725,0
20241018,143700,159965435,3725,3725,3725,3725,0
20241018,143600,159965435,3725,3725,3725,3725,0
20241018,143500,159965435,3725,3725,3725,3725,0
20241018,143400,159965435,3725,3725,3725,3725,0
20241018,143300,159965435,3725,3725,3725,3725,0
20241018,143200,159965435,3725,3725,3725,3725,0
20241018,143100,159965435,3725,3725,3725,3725,0
20241018,143000,159965435,3725,3725,3725,3725,0
20241018,142900,159965435,3725,3725,3725,3725,0
20241018,142800,159965435,3725,3725,3725,3725,0
20241018,142700,159965435,3725,3720,3725,3720,50
20241018,142600,159779335,3720,3715,3720,3715,20
20241018,142500,159704985,3680,3680,3680,3680,40
20241018,142400,159557785,3675,3675,3675,3675,0
20241018,142300,159557785,3675,3675,3675,3675,0
20241018,142200,159557785,3675,3675,3675,3675,0
20241018,142100,159557785,3675,3700,3700,3675,1262
20241018,142000,154896080,3725,3725,3725,3725,0
20241018,141900,154896080,3725,3725,3725,3725,0
20241018,141800,154896080,3725,3725,3725,3725,2
20241018,141700,154888630,3725,3725,3725,3725,0
20241018,141600,154888630,3725,3725,3725,3725,0
20241018,141500,154888630,3725,3725,3725,3725,0
20241018,141400,154888630,3725,3725,3725,3725,0
20241018,141300,154888630,3725,3725,3725,3725,0
20241018,141200,154888630,3725,3725,3725,3725,0
20241018,141100,154888630,3725,3725,3725,3725,0
20241018,141000,154888630,3725,3725,3725,3725,0
20241018,140900,154888630,3725,3725,3725,3725,0
20241018,140800,154888630,3725,3725,3725,3725,0
20241018,140700,154888630,3725,3725,3725,3725,0
20241018,140600,154888630,3725,3725,3725,3725,1
20241018,140500,154884905,3700,3700,3700,3700,1
20241018,140400,154881205,3725,3725,3725,3725,0
20241018,140300,154881205,3725,3720,3725,3720,50
20241018,140200,154695150,3720,3720,3720,3720,0
20241018,140100,154695150,3720,3720,3720,3720,1
20241018,140000,154691430,3720,3705,3720,3705,125
20241018,135900,154227470,3695,3695,3695,3695,0
20241018,135800,154227470,3695,3695,3695,3695,0
20241018,135700,154227470,3695,3695,3695,3695,0
20241018,135600,154227470,3695,3695,3695,3695,0
20241018,135500,154227470,3695,3695,3695,3695,0
20241018,135400,154227470,3695,3695,3695,3695,0
20241018,135300,154227470,3695,3695,3695,3695,0
20241018,135200,154227470,3695,3695,3695,3695,0
20241018,135100,154227470,3695,3695,3695,3695,0
20241018,135000,154227470,3695,3695,3695,3695,0
20241018,134900,154227470,3695,3695,3695,3695,0
20241018,134800,154227470,3695,3695,3695,3695,0
20241018,134700,154227470,3695,3695,3695,3695,0
20241018,134600,154227470,3695,3695,3695,3695,807
20241018,134500,151245605,3695,3695,3695,3695,0
20241018,134400,151245605,3695,3695,3695,3695,0
20241018,134300,151245605,3695,3695,3695,3695,0
20241018,134200,151245605,3695,3695,3695,3695,0
20241018,134100,151245605,3695,3695,3695,3695,0
20241018,134000,151245605,3695,3695,3695,3695,0
20241018,133900,151245605,3695,3695,3695,3695,0
20241018,133800,151245605,3695,3695,3695,3695,0
20241018,133700,151245605,3695,3695,3695,3695,0
20241018,133600,151245605,3695,3695,3695,3695,84
20241018,133500,150935225,3725,3725,3725,3725,0
20241018,133400,150935225,3725,3725,3725,3725,0
20241018,133300,150935225,3725,3725,3725,3725,0
20241018,133200,150935225,3725,3725,3725,3725,0
20241018,133100,150935225,3725,3725,3725,3725,0
20241018,133000,150935225,3725,3725,3725,3725,0
20241018,132900,150935225,3725,3725,3725,3725,0
20241018,132800,150935225,3725,3725,3725,3725,0
20241018,132700,150935225,3725,3725,3725,3725,0
20241018,132600,150935225,3725,3725,3725,3725,0
20241018,132500,150935225,3725,3725,3725,3725,0
20241018,132400,150935225,3725,3725,3725,3725,0
20241018,132300,150935225,3725,3725,3725,3725,0
20241018,132200,150935225,3725,3725,3725,3725,0
20241018,132100,150935225,3725,3725,3725,3725,10
20241018,132000,150897975,3720,3720,3720,3720,0
20241018,131900,150897975,3720,3720,3720,3720,0
20241018,131800,150897975,3720,3720,3720,3720,0
20241018,131700,150897975,3720,3720,3720,3720,0
20241018,131600,150897975,3720,3720,3720,3720,10000
20241018,131500,113697975,3740,3740,3740,3740,0
20241018,131400,113697975,3740,3740,3740,3740,0
20241018,131300,113697975,3740,3740,3740,3740,0
20241018,131200,113697975,3740,3740,3740,3740,0
20241018,131100,113697975,3740,3740,3740,3740,0
20241018,131000,113697975,3740,3740,3740,3740,0
20241018,130900,113697975,3740,3740,3740,3740,0
20241018,130800,113697975,3740,3740,3740,3740,0
20241018,130700,113697975,3740,3740,3740,3740,0
20241018,130600,113697975,3740,3740,3740,3740,0
20241018,130500,113697975,3740,3740,3740,3740,0
20241018,130400,113697975,3740,3740,3740,3740,0
20241018,130300,113697975,3740,3740,3740,3740,0
20241018,130200,113697975,3740,3740,3740,3740,0
20241018,130100,113697975,3740,3740,3740,3740,0
20241018,130000,113697975,3740,3740,3740,3740,0
20241018,125900,113697975,3740,3740,3740,3740,0
20241018,125800,113697975,3740,3695,3740,3695,1300
20241018,125700,108843610,3695,3695,3695,3695,0
20241018,125600,108843610,3695,3695,3695,3695,0
20241018,125500,108843610,3695,3695,3695,3695,0
20241018,125400,108843610,3695,3695,3695,3695,0
20241018,125300,108843610,3695,3695,3695,3695,9
20241018,125200,108810355,3675,3675,3675,3675,0
20241018,125100,108810355,3675,3675,3675,3675,0
20241018,125000,108810355,3675,3675,3675,3675,0
20241018,124900,108810355,3675,3675,3675,3675,0
20241018,124800,108810355,3675,3675,3675,3675,0
20241018,124700,108810355,3675,3675,3675,3675,0
20241018,124600,108810355,3675,3680,3680,3675,10
20241018,124500,108773560,3680,3680,3680,3680,1
20241018,124400,108769880,3725,3725,3725,3725,0
20241018,124300,108769880,3725,3725,3725,3725,0
20241018,124200,108769880,3725,3725,3725,3725,0
20241018,124100,108769880,3725,3725,3725,3725,0
20241018,124000,108769880,3725,3725,3725,3725,1
20241018,123900,108766155,3700,3700,3700,3700,0
20241018,123800,108766155,3700,3700,3700,3700,0
20241018,123700,108766155,3700,3700,3700,3700,0
20241018,123600,108766155,3700,3700,3700,3700,0
20241018,123500,108766155,3700,3700,3700,3700,20
20241018,123400,108692155,3700,3700,3700,3700,0
20241018,123300,108692155,3700,3700,3700,3700,0
20241018,123200,108692155,3700,3710,3710,3700,3868
20241018,123100,94373445,3705,3705,3705,3705,0
20241018,123000,94373445,3705,3705,3705,3705,0
20241018,122900,94373445,3705,3705,3705,3705,0
20241018,122800,94373445,3705,3705,3705,3705,0
20241018,122700,94373445,3705,3705,3705,3705,0
20241018,122600,94373445,3705,3705,3705,3705,0
20241018,122500,94373445,3705,3705,3705,3705,0
20241018,122400,94373445,3705,3705,3705,3705,0
20241018,122300,94373445,3705,3705,3705,3705,0
20241018,122200,94373445,3705,3705,3705,3705,0
20241018,122100,94373445,3705,3705,3705,3705,0
20241018,122000,94373445,3705,3705,3705,3705,0
20241018,121900,94373445,3705,3705,3705,3705,0
20241018,121800,94373445,3705,3705,3705,3705,0
20241018,121700,94373445,3705,3705,3705,3705,311
20241018,121600,93221190,3730,3730,3730,3730,260
20241018,121500,92251390,3730,3730,3730,3730,0
20241018,121400,92251390,3730,3730,3730,3730,0
20241018,121300,92251390,3730,3730,3730,3730,0
20241018,121200,92251390,3730,3730,3730,3730,0
20241018,121100,92251390,3730,3730,3730,3730,0
20241018,121000,92251390,3730,3730,3730,3730,1810
20241018,120900,85500090,3730,3730,3730,3730,0
20241018,120800,85500090,3730,3705,3730,3705,672
20241018,120700,83010295,3705,3705,3705,3705,0
20241018,120600,83010295,3705,3705,3705,3705,0
20241018,120500,83010295,3705,3705,3705,3705,0
20241018,120400,83010295,3705,3705,3705,3705,0
20241018,120300,83010295,3705,3705,3705,3705,375
20241018,120200,81620920,3700,3705,3705,3700,57
20241018,120100,81409770,3710,3710,3710,3710,0
20241018,120000,81409770,3710,3710,3710,3710,0
20241018,115900,81409770,3710,3710,3710,3710,0
20241018,115800,81409770,3710,3710,3710,3710,0
20241018,115700,81409770,3710,3710,3710,3710,0
20241018,115600,81409770,3710,3710,3710,3710,0
20241018,115500,81409770,3710,3710,3710,3710,0
20241018,115400,81409770,3710,3710,3710,3710,2
20241018,115300,81402350,3710,3715,3715,3710,610
20241018,115200,79137175,3730,3730,3730,3730,0
20241018,115100,79137175,3730,3730,3730,3730,0
20241018,115000,79137175,3730,3730,3730,3730,0
20241018,114900,79137175,3730,3725,3730,3725,551
20241018,114800,77082095,3730,3715,3730,3715,1110
20241018,114700,72948555,3715,3695,3715,3695,944
20241018,114600,69455835,3690,3690,3690,3690,1
20241018,114500,69452145,3690,3690,3690,3690,0
20241018,114400,69452145,3690,3685,3690,3685,50
20241018,114300,69267650,3685,3685,3685,3685,0
20241018,114200,69267650,3685,3685,3685,3685,0
20241018,114100,69267650,3685,3685,3685,3685,0
20241018,114000,69267650,3685,3685,3685,3685,0
20241018,113900,69267650,3685,3685,3685,3685,0
20241018,113800,69267650,3685,3685,3685,3685,0
20241018,113700,69267650,3685,3685,3685,3685,0
20241018,113600,69267650,3685,3680,3685,3680,1025
20241018,113500,65490540,3660,3660,3660,3660,0
20241018,113400,65490540,3660,3660,3660,3660,0
20241018,113300,65490540,3660,3660,3660,3660,0
20241018,113200,65490540,3660,3660,3660,3660,0
20241018,113100,65490540,3660,3660,3660,3660,0
20241018,113000,65490540,3660,3660,3660,3660,0
20241018,112900,65490540,3660,3660,3660,3660,0
20241018,112800,65490540,3660,3660,3660,3660,0
20241018,112700,65490540,3660,3660,3660,3660,0
20241018,112600,65490540,3660,3660,3660,3660,0
20241018,112500,65490540,3660,3660,3660,3660,544
20241018,112400,63499500,3660,3660,3660,3660,0
20241018,112300,63499500,3660,3660,3660,3660,0
20241018,112200,63499500,3660,3660,3660,3660,0
20241018,112100,63499500,3660,3660,3660,3660,0
20241018,112000,63499500,3660,3660,3660,3660,1
20241018,111900,63495840,3660,3660,3660,3660,0
20241018,111800,63495840,3660,3660,3660,3660,0
20241018,111700,63495840,3660,3660,3660,3660,0
20241018,111600,63495840,3660,3660,3660,3660,0
20241018,111500,63495840,3660,3660,3660,3660,0
20241018,111400,63495840,3660,3660,3660,3660,0
20241018,111300,63495840,3660,3660,3660,3660,0
20241018,111200,63495840,3660,3660,3660,3660,0
20241018,111100,63495840,3660,3660,3660,3660,0
20241018,111000,63495840,3660,3660,3660,3660,80
20241018,110900,63203040,3660,3660,3660,3660,0
20241018,110800,63203040,3660,3660,3660,3660,0
20241018,110700,63203040,3660,3660,3660,3660,0
20241018,110600,63203040,3660,3660,3660,3660,0
20241018,110500,63203040,3660,3660,3660,3660,0
20241018,110400,63203040,3660,3660,3660,3660,0
20241018,110300,63203040,3660,3660,3660,3660,0
20241018,110200,63203040,3660,3660,3660,3660,0
20241018,110100,63203040,3660,3660,3660,3660,0
20241018,110000,63203040,3660,3660,3660,3660,0
20241018,105900,63203040,3660,3660,3660,3660,0
20241018,105800,63203040,3660,3660,3660,3660,0
20241018,105700,63203040,3660,3665,3665,3660,100
20241018,105600,62836680,3660,3660,3660,3660,0
20241018,105500,62836680,3660,3660,3660,3660,0
20241018,105400,62836680,3660,3660,3660,3660,0
20241018,105300,62836680,3660,3680,3680,3660,4153
20241018,105200,47600870,3680,3680,3680,3680,0
20241018,105100,47600870,3680,3680,3680,3680,0
20241018,105000,47600870,3680,3680,3680,3680,0
20241018,104900,47600870,3680,3680,3680,3680,300
20241018,104800,46496870,3680,3685,3685,3680,100
20241018,104700,46128855,3700,3700,3700,3700,0
20241018,104600,46128855,3700,3700,3700,3700,0
20241018,104500,46128855,3700,3700,3700,3700,0
20241018,104400,46128855,3700,3700,3700,3700,0
20241018,104300,46128855,3700,3700,3700,3700,13
20241018,104200,46080755,3675,3675,3675,3675,0
20241018,104100,46080755,3675,3675,3675,3675,0
20241018,104000,46080755,3675,3675,3675,3675,1
20241018,103900,46077080,3705,3705,3705,3705,0
20241018,103800,46077080,3705,3705,3705,3705,84
20241018,103700,45765860,3680,3680,3680,3680,0
20241018,103600,45765860,3680,3680,3680,3680,0
20241018,103500,45765860,3680,3680,3680,3680,0
20241018,103400,45765860,3680,3680,3680,3680,2
20241018,103300,45758500,3675,3675,3675,3675,0
20241018,103200,45758500,3675,3675,3675,3675,0
20241018,103100,45758500,3675,3675,3675,3675,0
20241018,103000,45758500,3675,3675,3675,3675,30
20241018,102900,45648250,3675,3675,3675,3675,1
20241018,102800,45644575,3675,3680,3680,3675,223
20241018,102700,44824115,3680,3700,3700,3680,602
20241018,102600,42596735,3700,3700,3700,3700,0
20241018,102500,42596735,3700,3700,3700,3700,0
20241018,102400,42596735,3700,3700,3700,3700,0
20241018,102300,42596735,3700,3700,3700,3700,0
20241018,102200,42596735,3700,3700,3700,3700,0
20241018,102100,42596735,3700,3700,3700,3700,0
20241018,102000,42596735,3700,3680,3700,3680,9
20241018,101900,42563535,3705,3705,3705,3705,0
20241018,101800,42563535,3705,3705,3705,3705,0
20241018,101700,42563535,3705,3700,3705,3700,13
20241018,101600,42515390,3695,3695,3695,3695,0
20241018,101500,42515390,3695,3695,3695,3695,0
20241018,101400,42515390,3695,3695,3695,3695,0
20241018,101300,42515390,3695,3695,3695,3695,0
20241018,101200,42515390,3695,3695,3695,3695,0
20241018,101100,42515390,3695,3695,3695,3695,0
20241018,101000,42515390,3695,3695,3695,3695,0
20241018,100900,42515390,3695,3695,3695,3695,0
20241018,100800,42515390,3695,3695,3695,3695,0
20241018,100700,42515390,3695,3695,3695,3695,0
20241018,100600,42515390,3695,3695,3695,3695,0
20241018,100500,42515390,3695,3695,3695,3695,0
20241018,100400,42515390,3695,3695,3695,3695,0
20241018,100300,42515390,3695,3695,3695,3695,0
20241018,100200,42515390,3695,3695,3695,3695,0
20241018,100100,42515390,3695,3695,3695,3695,1
20241018,100000,42511695,3695,3695,3695,3695,4
20241018,095900,42496915,3685,3685,3685,3685,0
20241018,095800,42496915,3685,3685,3685,3685,1
20241018,095700,42493230,3690,3690,3690,3690,0
20241018,095600,42493230,3690,3690,3690,3690,0
20241018,095500,42493230,3690,3690,3690,3690,0
20241018,095400,42493230,3690,3690,3690,3690,24
20241018,095300,42404670,3665,3665,3665,3665,0
20241018,095200,42404670,3665,3690,3690,3665,8
20241018,095100,42375225,3685,3685,3685,3685,0
20241018,095000,42375225,3685,3685,3685,3685,10
20241018,094900,42338375,3685,3685,3685,3685,0
20241018,094800,42338375,3685,3685,3685,3685,0
20241018,094700,42338375,3685,3685,3685,3685,708
20241018,094600,39729395,3705,3705,3705,3705,0
20241018,094500,39729395,3705,3705,3705,3705,0
20241018,094400,39729395,3705,3705,3705,3705,0
20241018,094300,39729395,3705,3705,3705,3705,1
20241018,094200,39725690,3660,3695,3695,3660,1000
20241018,094100,36045785,3690,3690,3690,3690,0
20241018,094000,36045785,3690,3690,3690,3690,0
20241018,093900,36045785,3690,3690,3690,3690,1
20241018,093800,36042095,3700,3700,3700,3700,0
20241018,093700,36042095,3700,3700,3700,3700,0
20241018,093600,36042095,3700,3700,3700,3700,0
20241018,093500,36042095,3700,3700,3700,3700,0
20241018,093400,36042095,3700,3700,3700,3700,0
20241018,093300,36042095,3700,3700,3700,3700,0
20241018,093200,36042095,3700,3700,3700,3700,0
20241018,093100,36042095,3700,3710,3710,3700,86
20241018,093000,35723885,3710,3715,3715,3710,7
20241018,092900,35697910,3715,3715,3715,3715,4
20241018,092800,35683050,3720,3720,3720,3720,0
20241018,092700,35683050,3720,3720,3720,3720,46
20241018,092600,35511930,3720,3720,3720,3720,0
20241018,092500,35511930,3720,3720,3720,3720,1
20241018,092400,35508210,3745,3745,3745,3745,0
20241018,092300,35508210,3745,3745,3745,3745,20
20241018,092200,35433310,3745,3745,3745,3745,0
20241018,092100,35433310,3745,3745,3745,3745,0
20241018,092000,35433310,3745,3745,3745,3745,98
20241018,091900,35066300,3735,3735,3735,3735,0
20241018,091800,35066300,3735,3735,3735,3735,0
20241018,091700,35066300,3735,3735,3735,3735,0
20241018,091600,35066300,3735,3735,3735,3735,147
20241018,091500,34517255,3720,3700,3720,3680,307
20241018,091400,33383100,3720,3730,3730,3720,498
20241018,091300,31528615,3740,3740,3740,3740,0
20241018,091200,31528615,3740,3755,3755,3740,954
20241018,091100,27953540,3760,3760,3760,3760,0
20241018,091000,27953540,3760,3765,3765,3760,2277
20241018,090900,19382185,3785,3775,3785,3775,712
20241018,090800,16691315,3750,3750,3755,3750,345
20241018,090700,15397065,3735,3745,3745,3735,1207
20241018,090600,10877910,3745,3735,3745,3735,1944
20241018,090500,3599930,3705,3720,3720,3705,330
20241018,090400,2376185,3745,3745,3745,3745,0
20241018,090300,2376185,3745,3740,3745,3740,301
20241018,090200,1248945,3720,3720,3720,3720,4
20241018,090100,1234065,3720,3770,3770,3715,27
20241018,090000,1133540,3785,3790,3795,3775,299