KissMeData/128660/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,202200,480365560,3390,3390,3390,3390,5663
20241018,202100,480365560,3390,3390,3390,3390,0
20241018,202000,480365560,3390,3390,3390,3390,0
20241018,201900,480365560,3390,3390,3390,3390,0
20241018,201800,480365560,3390,3390,3390,3390,0
20241018,201700,480365560,3390,3390,3390,3390,0
20241018,201600,480365560,3390,3390,3390,3390,0
20241018,201500,480365560,3390,3390,3390,3390,0
20241018,201400,480365560,3390,3390,3390,3390,0
20241018,201300,480365560,3390,3390,3390,3390,0
20241018,201200,480365560,3390,3390,3390,3390,0
20241018,201100,480365560,3390,3390,3390,3390,0
20241018,201000,480365560,3390,3390,3390,3390,0
20241018,200900,480365560,3390,3390,3390,3390,0
20241018,200800,480365560,3390,3390,3390,3390,0
20241018,200700,480365560,3390,3390,3390,3390,0
20241018,200600,480365560,3390,3390,3390,3390,0
20241018,200500,480365560,3390,3390,3390,3390,0
20241018,200400,480365560,3390,3390,3390,3390,0
20241018,200300,480365560,3390,3390,3390,3390,0
20241018,200200,480365560,3390,3390,3390,3390,0
20241018,200100,480365560,3390,3390,3390,3390,0
20241018,200000,480365560,3390,3390,3390,3390,0
20241018,195900,480365560,3390,3390,3390,3390,0
20241018,195800,480365560,3390,3390,3390,3390,0
20241018,195700,480365560,3390,3390,3390,3390,0
20241018,195600,480365560,3390,3390,3390,3390,0
20241018,195500,480365560,3390,3390,3390,3390,0
20241018,195400,480365560,3390,3390,3390,3390,0
20241018,195300,480365560,3390,3390,3390,3390,0
20241018,195200,480365560,3390,3390,3390,3390,5663
20241018,195100,480365560,3390,3390,3390,3390,0
20241018,195000,480365560,3390,3390,3390,3390,0
20241018,194900,480365560,3390,3390,3390,3390,0
20241018,194800,480365560,3390,3390,3390,3390,0
20241018,194700,480365560,3390,3390,3390,3390,0
20241018,194600,480365560,3390,3390,3390,3390,0
20241018,194500,480365560,3390,3390,3390,3390,0
20241018,194400,480365560,3390,3390,3390,3390,0
20241018,194300,480365560,3390,3390,3390,3390,0
20241018,194200,480365560,3390,3390,3390,3390,0
20241018,194100,480365560,3390,3390,3390,3390,0
20241018,194000,480365560,3390,3390,3390,3390,0
20241018,193900,480365560,3390,3390,3390,3390,0
20241018,193800,480365560,3390,3390,3390,3390,0
20241018,193700,480365560,3390,3390,3390,3390,0
20241018,193600,480365560,3390,3390,3390,3390,0
20241018,193500,480365560,3390,3390,3390,3390,0
20241018,193400,480365560,3390,3390,3390,3390,0
20241018,193300,480365560,3390,3390,3390,3390,0
20241018,193200,480365560,3390,3390,3390,3390,0
20241018,193100,480365560,3390,3390,3390,3390,0
20241018,193000,480365560,3390,3390,3390,3390,0
20241018,192900,480365560,3390,3390,3390,3390,0
20241018,192800,480365560,3390,3390,3390,3390,0
20241018,192700,480365560,3390,3390,3390,3390,0
20241018,192600,480365560,3390,3390,3390,3390,0
20241018,192500,480365560,3390,3390,3390,3390,0
20241018,192400,480365560,3390,3390,3390,3390,0
20241018,192300,480365560,3390,3390,3390,3390,0
20241018,192200,480365560,3390,3390,3390,3390,5663
20241018,192100,480365560,3390,3390,3390,3390,0
20241018,192000,480365560,3390,3390,3390,3390,0
20241018,191900,480365560,3390,3390,3390,3390,0
20241018,191800,480365560,3390,3390,3390,3390,0
20241018,191700,480365560,3390,3390,3390,3390,0
20241018,191600,480365560,3390,3390,3390,3390,0
20241018,191500,480365560,3390,3390,3390,3390,0
20241018,191400,480365560,3390,3390,3390,3390,0
20241018,191300,480365560,3390,3390,3390,3390,0
20241018,191200,480365560,3390,3390,3390,3390,0
20241018,191100,480365560,3390,3390,3390,3390,0
20241018,191000,480365560,3390,3390,3390,3390,0
20241018,190900,480365560,3390,3390,3390,3390,0
20241018,190800,480365560,3390,3390,3390,3390,0
20241018,190700,480365560,3390,3390,3390,3390,0
20241018,190600,480365560,3390,3390,3390,3390,0
20241018,190500,480365560,3390,3390,3390,3390,0
20241018,190400,480365560,3390,3390,3390,3390,0
20241018,190300,480365560,3390,3390,3390,3390,0
20241018,190200,480365560,3390,3390,3390,3390,0
20241018,190100,480365560,3390,3390,3390,3390,0
20241018,190000,480365560,3390,3390,3390,3390,0
20241018,185900,480365560,3390,3390,3390,3390,0
20241018,185800,480365560,3390,3390,3390,3390,0
20241018,185700,480365560,3390,3390,3390,3390,0
20241018,185600,480365560,3390,3390,3390,3390,0
20241018,185500,480365560,3390,3390,3390,3390,0
20241018,185400,480365560,3390,3390,3390,3390,0
20241018,185300,480365560,3390,3390,3390,3390,0
20241018,185200,480365560,3390,3390,3390,3390,5663
20241018,185100,480365560,3390,3390,3390,3390,0
20241018,185000,480365560,3390,3390,3390,3390,0
20241018,184900,480365560,3390,3390,3390,3390,0
20241018,184800,480365560,3390,3390,3390,3390,0
20241018,184700,480365560,3390,3390,3390,3390,0
20241018,184600,480365560,3390,3390,3390,3390,0
20241018,184500,480365560,3390,3390,3390,3390,0
20241018,184400,480365560,3390,3390,3390,3390,0
20241018,184300,480365560,3390,3390,3390,3390,0
20241018,184200,480365560,3390,3390,3390,3390,0
20241018,184100,480365560,3390,3390,3390,3390,0
20241018,184000,480365560,3390,3390,3390,3390,0
20241018,183900,480365560,3390,3390,3390,3390,0
20241018,183800,480365560,3390,3390,3390,3390,0
20241018,183700,480365560,3390,3390,3390,3390,0
20241018,183600,480365560,3390,3390,3390,3390,0
20241018,183500,480365560,3390,3390,3390,3390,0
20241018,183400,480365560,3390,3390,3390,3390,0
20241018,183300,480365560,3390,3390,3390,3390,0
20241018,183200,480365560,3390,3390,3390,3390,0
20241018,183100,480365560,3390,3390,3390,3390,0
20241018,183000,480365560,3390,3390,3390,3390,0
20241018,182900,480365560,3390,3390,3390,3390,0
20241018,182800,480365560,3390,3390,3390,3390,0
20241018,182700,480365560,3390,3390,3390,3390,0
20241018,182600,480365560,3390,3390,3390,3390,0
20241018,182500,480365560,3390,3390,3390,3390,0
20241018,182400,480365560,3390,3390,3390,3390,0
20241018,182300,480365560,3390,3390,3390,3390,0
20241018,182200,480365560,3390,3390,3390,3390,5663
20241018,182100,480365560,3390,3390,3390,3390,0
20241018,182000,480365560,3390,3390,3390,3390,0
20241018,181900,480365560,3390,3390,3390,3390,0
20241018,181800,480365560,3390,3390,3390,3390,0
20241018,181700,480365560,3390,3390,3390,3390,0
20241018,181600,480365560,3390,3390,3390,3390,0
20241018,181500,480365560,3390,3390,3390,3390,0
20241018,181400,480365560,3390,3390,3390,3390,0
20241018,181300,480365560,3390,3390,3390,3390,0
20241018,181200,480365560,3390,3390,3390,3390,0
20241018,181100,480365560,3390,3390,3390,3390,0
20241018,181000,480365560,3390,3390,3390,3390,0
20241018,180900,480365560,3390,3390,3390,3390,0
20241018,180800,480365560,3390,3390,3390,3390,0
20241018,180700,480365560,3390,3390,3390,3390,0
20241018,180600,480365560,3390,3390,3390,3390,0
20241018,180500,480365560,3390,3390,3390,3390,0
20241018,180400,480365560,3390,3390,3390,3390,0
20241018,180300,480365560,3390,3390,3390,3390,0
20241018,180200,480365560,3390,3390,3390,3390,0
20241018,180100,480365560,3390,3390,3390,3390,0
20241018,180000,480365560,3390,3390,3390,3390,0
20241018,175900,480365560,3390,3390,3390,3390,0
20241018,175800,480365560,3390,3390,3390,3390,0
20241018,175700,480365560,3390,3390,3390,3390,0
20241018,175600,480365560,3390,3390,3390,3390,0
20241018,175500,480365560,3390,3390,3390,3390,0
20241018,175400,480365560,3390,3390,3390,3390,0
20241018,175300,480365560,3390,3390,3390,3390,0
20241018,175200,480365560,3390,3390,3390,3390,5663
20241018,175100,480365560,3390,3390,3390,3390,0
20241018,175000,480365560,3390,3390,3390,3390,0
20241018,174900,480365560,3390,3390,3390,3390,0
20241018,174800,480365560,3390,3390,3390,3390,0
20241018,174700,480365560,3390,3390,3390,3390,0
20241018,174600,480365560,3390,3390,3390,3390,0
20241018,174500,480365560,3390,3390,3390,3390,0
20241018,174400,480365560,3390,3390,3390,3390,0
20241018,174300,480365560,3390,3390,3390,3390,0
20241018,174200,480365560,3390,3390,3390,3390,0
20241018,174100,480365560,3390,3390,3390,3390,0
20241018,174000,480365560,3390,3390,3390,3390,0
20241018,173900,480365560,3390,3390,3390,3390,0
20241018,173800,480365560,3390,3390,3390,3390,0
20241018,173700,480365560,3390,3390,3390,3390,0
20241018,173600,480365560,3390,3390,3390,3390,0
20241018,173500,480365560,3390,3390,3390,3390,0
20241018,173400,480365560,3390,3390,3390,3390,0
20241018,173300,480365560,3390,3390,3390,3390,0
20241018,173200,480365560,3390,3390,3390,3390,0
20241018,173100,480365560,3390,3390,3390,3390,0
20241018,173000,480365560,3390,3390,3390,3390,0
20241018,172900,480365560,3390,3390,3390,3390,0
20241018,172800,480365560,3390,3390,3390,3390,0
20241018,172700,480365560,3390,3390,3390,3390,0
20241018,172600,480365560,3390,3390,3390,3390,0
20241018,172500,480365560,3390,3390,3390,3390,0
20241018,172400,480365560,3390,3390,3390,3390,0
20241018,172300,480365560,3390,3390,3390,3390,0
20241018,172200,480365560,3390,3390,3390,3390,5663
20241018,172100,480365560,3390,3390,3390,3390,0
20241018,172000,480365560,3390,3390,3390,3390,0
20241018,171900,480365560,3390,3390,3390,3390,0
20241018,171800,480365560,3390,3390,3390,3390,0
20241018,171700,480365560,3390,3390,3390,3390,0
20241018,171600,480365560,3390,3390,3390,3390,0
20241018,171500,480365560,3390,3390,3390,3390,0
20241018,171400,480365560,3390,3390,3390,3390,0
20241018,171300,480365560,3390,3390,3390,3390,0
20241018,171200,480365560,3390,3390,3390,3390,0
20241018,171100,480365560,3390,3390,3390,3390,0
20241018,171000,480365560,3390,3390,3390,3390,0
20241018,170900,480365560,3390,3390,3390,3390,0
20241018,170800,480365560,3390,3390,3390,3390,0
20241018,170700,480365560,3390,3390,3390,3390,0
20241018,170600,480365560,3390,3390,3390,3390,0
20241018,170500,480365560,3390,3390,3390,3390,0
20241018,170400,480365560,3390,3390,3390,3390,0
20241018,170300,480365560,3390,3390,3390,3390,0
20241018,170200,480365560,3390,3390,3390,3390,0
20241018,170100,480365560,3390,3390,3390,3390,0
20241018,170000,480365560,3390,3390,3390,3390,0
20241018,165900,480365560,3390,3390,3390,3390,0
20241018,165800,480365560,3390,3390,3390,3390,0
20241018,165700,480365560,3390,3390,3390,3390,0
20241018,165600,480365560,3390,3390,3390,3390,0
20241018,165500,480365560,3390,3390,3390,3390,0
20241018,165400,480365560,3390,3390,3390,3390,0
20241018,165300,480365560,3390,3390,3390,3390,0
20241018,165200,480365560,3390,3390,3390,3390,5663
20241018,165100,480365560,3390,3390,3390,3390,0
20241018,165000,480365560,3390,3390,3390,3390,0
20241018,164900,480365560,3390,3390,3390,3390,0
20241018,164800,480365560,3390,3390,3390,3390,0
20241018,164700,480365560,3390,3390,3390,3390,0
20241018,164600,480365560,3390,3390,3390,3390,0
20241018,164500,480365560,3390,3390,3390,3390,0
20241018,164400,480365560,3390,3390,3390,3390,0
20241018,164300,480365560,3390,3390,3390,3390,0
20241018,164200,480365560,3390,3390,3390,3390,0
20241018,164100,480365560,3390,3390,3390,3390,0
20241018,164000,480365560,3390,3390,3390,3390,0
20241018,163900,480365560,3390,3390,3390,3390,0
20241018,163800,480365560,3390,3390,3390,3390,0
20241018,163700,480365560,3390,3390,3390,3390,0
20241018,163600,480365560,3390,3390,3390,3390,0
20241018,163500,480365560,3390,3390,3390,3390,0
20241018,163400,480365560,3390,3390,3390,3390,0
20241018,163300,480365560,3390,3390,3390,3390,0
20241018,163200,480365560,3390,3390,3390,3390,0
20241018,163100,480365560,3390,3390,3390,3390,0
20241018,163000,480365560,3390,3390,3390,3390,0
20241018,162900,480365560,3390,3390,3390,3390,0
20241018,162800,480365560,3390,3390,3390,3390,0
20241018,162700,480365560,3390,3390,3390,3390,0
20241018,162600,480365560,3390,3390,3390,3390,0
20241018,162500,480365560,3390,3390,3390,3390,0
20241018,162400,480365560,3390,3390,3390,3390,0
20241018,162300,480365560,3390,3390,3390,3390,0
20241018,162200,480365560,3390,3390,3390,3390,5663
20241018,162100,480365560,3390,3390,3390,3390,0
20241018,162000,480365560,3390,3390,3390,3390,0
20241018,161900,480365560,3390,3390,3390,3390,0
20241018,161800,480365560,3390,3390,3390,3390,0
20241018,161700,480365560,3390,3390,3390,3390,0
20241018,161600,480365560,3390,3390,3390,3390,0
20241018,161500,480365560,3390,3390,3390,3390,0
20241018,161400,480365560,3390,3390,3390,3390,0
20241018,161300,480365560,3390,3390,3390,3390,0
20241018,161200,480365560,3390,3390,3390,3390,0
20241018,161100,480365560,3390,3390,3390,3390,0
20241018,161000,480365560,3390,3390,3390,3390,0
20241018,160900,480365560,3390,3390,3390,3390,0
20241018,160800,480365560,3390,3390,3390,3390,0
20241018,160700,480365560,3390,3390,3390,3390,0
20241018,160600,480365560,3390,3390,3390,3390,0
20241018,160500,480365560,3390,3390,3390,3390,0
20241018,160400,480365560,3390,3390,3390,3390,0
20241018,160300,480365560,3390,3390,3390,3390,0
20241018,160200,480365560,3390,3390,3390,3390,0
20241018,160100,480365560,3390,3390,3390,3390,0
20241018,160000,480365560,3390,3390,3390,3390,0
20241018,155900,480365560,3390,3390,3390,3390,0
20241018,155800,480365560,3390,3390,3390,3390,0
20241018,155700,480365560,3390,3390,3390,3390,0
20241018,155600,480365560,3390,3390,3390,3390,0
20241018,155500,480365560,3390,3390,3390,3390,0
20241018,155400,480365560,3390,3390,3390,3390,0
20241018,155300,480365560,3390,3390,3390,3390,0
20241018,155200,480365560,3390,3390,3390,3390,5663
20241018,155100,480365560,3390,3390,3390,3390,0
20241018,155000,480365560,3390,3390,3390,3390,0
20241018,154900,480365560,3390,3390,3390,3390,0
20241018,154800,480365560,3390,3390,3390,3390,0
20241018,154700,480365560,3390,3390,3390,3390,0
20241018,154600,480365560,3390,3390,3390,3390,0
20241018,154500,480365560,3390,3390,3390,3390,0
20241018,154400,480365560,3390,3390,3390,3390,0
20241018,154300,480365560,3390,3390,3390,3390,0
20241018,154200,480365560,3390,3390,3390,3390,0
20241018,154100,480365560,3390,3390,3390,3390,0
20241018,154000,480365560,3390,3390,3390,3390,0
20241018,153900,480365560,3390,3390,3390,3390,0
20241018,153800,480365560,3390,3390,3390,3390,0
20241018,153700,480365560,3390,3390,3390,3390,0
20241018,153600,480365560,3390,3390,3390,3390,0
20241018,153500,480365560,3390,3390,3390,3390,0
20241018,153400,480365560,3390,3390,3390,3390,0
20241018,153300,480365560,3390,3390,3390,3390,0
20241018,153200,480365560,3390,3390,3390,3390,0
20241018,153100,480365560,3390,3390,3390,3390,0
20241018,153000,480365560,3390,3390,3390,3390,5663
20241018,152900,461167990,3365,3365,3365,3365,0
20241018,152800,461167990,3365,3365,3365,3365,0
20241018,152700,461167990,3365,3365,3365,3365,0
20241018,152600,461167990,3365,3365,3365,3365,0
20241018,152500,461167990,3365,3365,3365,3365,0
20241018,152400,461167990,3365,3365,3365,3365,0
20241018,152300,461167990,3365,3365,3365,3365,0
20241018,152200,461167990,3365,3365,3365,3365,0
20241018,152100,461167990,3365,3365,3365,3365,0
20241018,152000,461167990,3365,3365,3365,3365,0
20241018,151900,461167990,3365,3355,3365,3355,758
20241018,151800,458620055,3355,3355,3360,3355,154
20241018,151700,458102970,3360,3360,3360,3360,0
20241018,151600,458102970,3360,3360,3365,3360,152
20241018,151500,457592235,3365,3365,3365,3360,383
20241018,151400,456303660,3360,3360,3360,3360,103
20241018,151300,455957580,3360,3365,3365,3360,52
20241018,151200,455782855,3360,3360,3360,3360,0
20241018,151100,455782855,3360,3360,3360,3360,0
20241018,151000,455782855,3360,3360,3360,3360,80
20241018,150900,455514055,3365,3360,3365,3360,33
20241018,150800,455403130,3365,3370,3370,3365,790
20241018,150700,452740935,3365,3360,3365,3360,7585
20241018,150600,427218135,3360,3365,3365,3360,426
20241018,150500,425786700,3365,3365,3365,3365,0
20241018,150400,425786700,3365,3365,3365,3365,0
20241018,150300,425786700,3365,3365,3365,3365,0
20241018,150200,425786700,3365,3365,3365,3365,645
20241018,150100,423616275,3365,3365,3365,3365,1
20241018,150000,423612910,3365,3365,3365,3365,0
20241018,145900,423612910,3365,3365,3365,3365,0
20241018,145800,423612910,3365,3365,3365,3365,500
20241018,145700,421930410,3365,3365,3365,3365,50
20241018,145600,421762160,3360,3365,3365,3360,860
20241018,145500,418872310,3370,3370,3370,3370,0
20241018,145400,418872310,3370,3370,3370,3370,0
20241018,145300,418872310,3370,3370,3370,3370,0
20241018,145200,418872310,3370,3370,3370,3370,30
20241018,145100,418771210,3370,3370,3370,3370,60
20241018,145000,418569010,3370,3370,3370,3370,46
20241018,144900,418413990,3370,3370,3370,3370,0
20241018,144800,418413990,3370,3365,3370,3365,856
20241018,144700,415532940,3365,3365,3365,3365,78
20241018,144600,415270470,3365,3365,3365,3365,25
20241018,144500,415186345,3365,3370,3370,3365,235
20241018,144400,414394430,3370,3370,3370,3370,10
20241018,144300,414360730,3365,3365,3365,3365,0
20241018,144200,414360730,3365,3365,3365,3365,1
20241018,144100,414357365,3365,3365,3365,3365,2
20241018,144000,414350635,3365,3360,3365,3360,34
20241018,143900,414236230,3365,3365,3365,3365,1
20241018,143800,414232865,3365,3370,3370,3365,324
20241018,143700,413142355,3370,3365,3370,3365,132
20241018,143600,412697915,3365,3365,3365,3365,0
20241018,143500,412697915,3365,3365,3365,3365,148
20241018,143400,412199895,3370,3370,3370,3370,0
20241018,143300,412199895,3370,3370,3370,3370,0
20241018,143200,412199895,3370,3370,3370,3370,1
20241018,143100,412196525,3355,3370,3370,3355,440
20241018,143000,410718520,3355,3355,3355,3355,0
20241018,142900,410718520,3355,3355,3355,3355,0
20241018,142800,410718520,3355,3355,3355,3355,53
20241018,142700,410540705,3380,3360,3380,3355,2010
20241018,142600,403788795,3360,3360,3360,3360,110
20241018,142500,403419195,3360,3360,3360,3360,0
20241018,142400,403419195,3360,3360,3360,3360,581
20241018,142300,401467035,3380,3380,3380,3380,59
20241018,142200,401267615,3380,3360,3380,3360,3
20241018,142100,401257515,3360,3360,3360,3360,0
20241018,142000,401257515,3360,3370,3370,3360,500
20241018,141900,399575800,3380,3380,3380,3380,0
20241018,141800,399575800,3380,3380,3380,3380,0
20241018,141700,399575800,3380,3380,3380,3380,69
20241018,141600,399342580,3370,3375,3375,3370,250
20241018,141500,398499070,3380,3385,3385,3380,243
20241018,141400,397677580,3385,3385,3385,3385,459
20241018,141300,396123865,3385,3385,3385,3385,0
20241018,141200,396123865,3385,3385,3385,3385,0
20241018,141100,396123865,3385,3385,3385,3385,100
20241018,141000,395785365,3385,3380,3385,3380,2051
20241018,140900,388842735,3380,3385,3385,3380,4
20241018,140800,388829210,3385,3385,3385,3385,0
20241018,140700,388829210,3385,3380,3390,3380,1700
20241018,140600,383075230,3385,3385,3385,3385,100
20241018,140500,382736730,3385,3385,3385,3385,617
20241018,140400,380648185,3385,3385,3385,3385,0
20241018,140300,380648185,3385,3385,3385,3385,583
20241018,140200,378674730,3360,3365,3385,3360,1182
20241018,140100,374701135,3390,3390,3390,3390,10
20241018,140000,374667235,3385,3385,3385,3385,10
20241018,135900,374633385,3360,3360,3360,3360,0
20241018,135800,374633385,3360,3360,3360,3360,0
20241018,135700,374633385,3360,3360,3360,3360,1
20241018,135600,374630025,3385,3375,3390,3360,489
20241018,135500,372982665,3380,3380,3380,3380,0
20241018,135400,372982665,3380,3385,3385,3380,911
20241018,135300,369899030,3385,3380,3385,3380,182
20241018,135200,369283085,3380,3370,3380,3370,580
20241018,135100,367323955,3370,3370,3370,3370,10
20241018,135000,367290255,3370,3370,3370,3370,0
20241018,134900,367290255,3370,3370,3370,3370,1795
20241018,134800,361241105,3365,3365,3365,3365,0
20241018,134700,361241105,3365,3370,3370,3365,1000
20241018,134600,357874575,3370,3370,3370,3370,232
20241018,134500,357092735,3370,3370,3370,3370,0
20241018,134400,357092735,3370,3370,3370,3370,207
20241018,134300,356395145,3365,3365,3365,3365,358
20241018,134200,355190475,3365,3365,3365,3365,5
20241018,134100,355173650,3365,3365,3365,3365,177
20241018,134000,354578045,3365,3365,3365,3365,13
20241018,133900,354534300,3365,3365,3365,3365,509
20241018,133800,352821515,3370,3360,3370,3360,608
20241018,133700,350775605,3340,3340,3340,3340,0
20241018,133600,350775605,3340,3345,3345,3340,100
20241018,133500,350441600,3340,3340,3340,3340,0
20241018,133400,350441600,3340,3365,3365,3340,300
20241018,133300,349434345,3365,3360,3365,3360,300
20241018,133200,348426265,3360,3360,3360,3360,1
20241018,133100,348422905,3340,3350,3350,3340,100
20241018,133000,348088605,3355,3360,3360,3355,250
20241018,132900,347248855,3355,3355,3355,3355,20
20241018,132800,347181755,3355,3355,3355,3355,10
20241018,132700,347148205,3360,3360,3360,3360,0
20241018,132600,347148205,3360,3360,3360,3360,50
20241018,132500,346980205,3340,3340,3340,3340,7
20241018,132400,346956825,3340,3345,3345,3340,1380
20241018,132300,342347130,3345,3345,3345,3345,50
20241018,132200,342179880,3340,3340,3340,3340,100
20241018,132100,341845880,3345,3345,3345,3345,292
20241018,132000,340869140,3345,3345,3345,3345,0
20241018,131900,340869140,3345,3345,3345,3345,175
20241018,131800,340283765,3345,3345,3345,3345,34
20241018,131700,340170035,3345,3345,3345,3345,0
20241018,131600,340170035,3345,3345,3345,3345,0
20241018,131500,340170035,3345,3345,3345,3345,0
20241018,131400,340170035,3345,3345,3345,3345,5
20241018,131300,340153310,3340,3340,3340,3340,331
20241018,131200,339047770,3340,3340,3360,3340,618
20241018,131100,336982470,3350,3350,3350,3350,320
20241018,131000,335910470,3350,3350,3350,3350,0
20241018,130900,335910470,3350,3345,3350,3345,402
20241018,130800,334564355,3345,3340,3345,3340,125
20241018,130700,334146305,3340,3340,3340,3340,0
20241018,130600,334146305,3340,3340,3340,3340,0
20241018,130500,334146305,3340,3340,3340,3340,30
20241018,130400,334046105,3340,3340,3340,3340,0
20241018,130300,334046105,3340,3340,3340,3340,0
20241018,130200,334046105,3340,3340,3340,3340,0
20241018,130100,334046105,3340,3340,3340,3340,0
20241018,130000,334046105,3340,3340,3340,3340,0
20241018,125900,334046105,3340,3340,3340,3340,1
20241018,125800,334042765,3360,3360,3360,3360,0
20241018,125700,334042765,3360,3360,3360,3360,1
20241018,125600,334039405,3340,3340,3340,3340,0
20241018,125500,334039405,3340,3340,3340,3340,0
20241018,125400,334039405,3340,3340,3340,3340,0
20241018,125300,334039405,3340,3340,3340,3340,9
20241018,125200,334009345,3360,3360,3360,3360,0
20241018,125100,334009345,3360,3360,3360,3360,0
20241018,125000,334009345,3360,3360,3360,3360,0
20241018,124900,334009345,3360,3355,3360,3355,89
20241018,124800,333710655,3340,3340,3340,3340,0
20241018,124700,333710655,3340,3340,3340,3340,1237
20241018,124600,329579075,3340,3340,3340,3340,10
20241018,124500,329545675,3340,3340,3340,3340,6
20241018,124400,329525635,3340,3340,3340,3340,0
20241018,124300,329525635,3340,3340,3340,3340,0
20241018,124200,329525635,3340,3340,3340,3340,0
20241018,124100,329525635,3340,3340,3340,3340,31
20241018,124000,329422095,3340,3340,3340,3340,1
20241018,123900,329418755,3340,3340,3340,3340,262
20241018,123800,328543675,3340,3355,3355,3340,2431
20241018,123700,320415945,3360,3360,3360,3360,1
20241018,123600,320412585,3360,3360,3360,3360,0
20241018,123500,320412585,3360,3360,3360,3360,0
20241018,123400,320412585,3360,3360,3360,3360,5
20241018,123300,320395785,3350,3350,3350,3350,0
20241018,123200,320395785,3350,3350,3350,3350,370
20241018,123100,319156285,3350,3350,3350,3350,7
20241018,123000,319132835,3360,3350,3360,3350,65
20241018,122900,318915055,3360,3360,3360,3360,0
20241018,122800,318915055,3360,3360,3360,3360,0
20241018,122700,318915055,3360,3360,3360,3360,10
20241018,122600,318881455,3360,3360,3360,3360,18
20241018,122500,318820975,3360,3360,3360,3360,0
20241018,122400,318820975,3360,3355,3360,3355,315
20241018,122300,317764050,3350,3350,3350,3350,185
20241018,122200,317144300,3355,3355,3355,3355,0
20241018,122100,317144300,3355,3355,3355,3355,0
20241018,122000,317144300,3355,3355,3355,3355,0
20241018,121900,317144300,3355,3355,3355,3355,0
20241018,121800,317144300,3355,3355,3355,3355,0
20241018,121700,317144300,3355,3355,3355,3355,0
20241018,121600,317144300,3355,3355,3355,3355,0
20241018,121500,317144300,3355,3355,3355,3355,0
20241018,121400,317144300,3355,3355,3355,3355,0
20241018,121300,317144300,3355,3355,3355,3355,50
20241018,121200,316976550,3360,3360,3360,3360,0
20241018,121100,316976550,3360,3360,3360,3360,0
20241018,121000,316976550,3360,3360,3360,3360,0
20241018,120900,316976550,3360,3360,3360,3360,0
20241018,120800,316976550,3360,3360,3360,3360,10
20241018,120700,316942950,3360,3360,3360,3360,0
20241018,120600,316942950,3360,3360,3360,3360,0
20241018,120500,316942950,3360,3360,3360,3360,0
20241018,120400,316942950,3360,3360,3360,3360,0
20241018,120300,316942950,3360,3360,3360,3360,2
20241018,120200,316936230,3360,3360,3360,3360,1
20241018,120100,316932870,3345,3345,3345,3345,0
20241018,120000,316932870,3345,3345,3345,3345,0
20241018,115900,316932870,3345,3345,3345,3345,0
20241018,115800,316932870,3345,3345,3345,3345,0
20241018,115700,316932870,3345,3345,3345,3345,0
20241018,115600,316932870,3345,3345,3345,3345,100
20241018,115500,316598370,3365,3365,3365,3365,0
20241018,115400,316598370,3365,3365,3365,3365,0
20241018,115300,316598370,3365,3365,3365,3365,1
20241018,115200,316595005,3365,3365,3365,3365,0
20241018,115100,316595005,3365,3365,3365,3365,0
20241018,115000,316595005,3365,3365,3365,3365,0
20241018,114900,316595005,3365,3365,3365,3365,0
20241018,114800,316595005,3365,3365,3365,3365,50
20241018,114700,316426755,3365,3365,3365,3365,0
20241018,114600,316426755,3365,3365,3365,3365,0
20241018,114500,316426755,3365,3365,3365,3365,0
20241018,114400,316426755,3365,3365,3365,3365,0
20241018,114300,316426755,3365,3365,3365,3365,0
20241018,114200,316426755,3365,3365,3365,3365,11
20241018,114100,316389740,3365,3365,3365,3365,50
20241018,114000,316221490,3365,3365,3365,3365,0
20241018,113900,316221490,3365,3350,3365,3350,321
20241018,113800,315142870,3340,3340,3340,3340,189
20241018,113700,314511610,3335,3335,3335,3335,0
20241018,113600,314511610,3335,3335,3335,3335,0
20241018,113500,314511610,3335,3335,3335,3335,0
20241018,113400,314511610,3335,3335,3335,3335,500
20241018,113300,312844110,3335,3335,3335,3335,0
20241018,113200,312844110,3335,3335,3335,3335,31
20241018,113100,312740725,3340,3340,3340,3340,100
20241018,113000,312406725,3340,3340,3340,3340,0
20241018,112900,312406725,3340,3340,3340,3340,100
20241018,112800,312072725,3335,3335,3335,3335,295
20241018,112700,311088900,3330,3330,3330,3330,0
20241018,112600,311088900,3330,3330,3330,3330,0
20241018,112500,311088900,3330,3330,3330,3330,0
20241018,112400,311088900,3330,3330,3330,3330,0
20241018,112300,311088900,3330,3330,3330,3330,0
20241018,112200,311088900,3330,3330,3330,3330,0
20241018,112100,311088900,3330,3350,3350,3330,1171
20241018,112000,307184835,3335,3335,3335,3335,769
20241018,111900,304620220,3340,3340,3340,3340,313
20241018,111800,303574800,3340,3340,3340,3340,151
20241018,111700,303070460,3340,3340,3340,3340,300
20241018,111600,302068460,3340,3345,3345,3340,1303
20241018,111500,297714925,3345,3345,3345,3345,10
20241018,111400,297681475,3345,3345,3345,3345,5
20241018,111300,297664750,3350,3350,3350,3350,1
20241018,111200,297661400,3340,3340,3340,3340,15
20241018,111100,297611300,3340,3345,3345,3340,183
20241018,111000,297000075,3350,3350,3350,3350,0
20241018,110900,297000075,3350,3350,3350,3350,0
20241018,110800,297000075,3350,3350,3350,3350,0
20241018,110700,297000075,3350,3350,3350,3340,49
20241018,110600,296836310,3345,3350,3350,3345,41
20241018,110500,296699150,3350,3350,3350,3350,2001
20241018,110400,289995800,3340,3350,3350,3340,4
20241018,110300,289982430,3360,3360,3360,3360,0
20241018,110200,289982430,3360,3360,3360,3360,89
20241018,110100,289683390,3340,3340,3340,3340,100
20241018,110000,289349390,3340,3340,3340,3340,501
20241018,105900,287676050,3340,3365,3365,3340,329
20241018,105800,286576505,3365,3360,3365,3360,452
20241018,105700,285057780,3360,3355,3360,3355,3
20241018,105600,285047705,3360,3355,3360,3355,102
20241018,105500,284705275,3345,3350,3350,3345,198
20241018,105400,284042960,3345,3345,3345,3345,0
20241018,105300,284042960,3345,3350,3350,3345,54
20241018,105200,283862080,3350,3345,3350,3345,170
20241018,105100,283292930,3345,3345,3350,3345,347
20241018,105000,282131715,3345,3340,3345,3340,214
20241018,104900,281416855,3340,3340,3340,3340,0
20241018,104800,281416855,3340,3345,3345,3340,342
20241018,104700,280273865,3350,3350,3350,3350,0
20241018,104600,280273865,3350,3350,3350,3350,1
20241018,104500,280270515,3350,3340,3350,3340,1158
20241018,104400,276402785,3340,3340,3340,3340,0
20241018,104300,276402785,3340,3340,3340,3340,0
20241018,104200,276402785,3340,3340,3340,3340,0
20241018,104100,276402785,3340,3340,3340,3340,500
20241018,104000,274732785,3340,3340,3340,3340,4
20241018,103900,274719425,3350,3350,3350,3350,0
20241018,103800,274719425,3350,3350,3350,3350,281
20241018,103700,273778075,3350,3350,3350,3350,175
20241018,103600,273191825,3350,3350,3350,3350,0
20241018,103500,273191825,3350,3350,3350,3350,0
20241018,103400,273191825,3350,3340,3350,3340,102
20241018,103300,272851125,3340,3340,3340,3340,0
20241018,103200,272851125,3340,3340,3340,3340,405
20241018,103100,271498425,3340,3345,3345,3340,12
20241018,103000,271458340,3350,3350,3350,3350,0
20241018,102900,271458340,3350,3350,3350,3350,149
20241018,102800,270959190,3350,3340,3350,3340,2
20241018,102700,270952500,3350,3350,3350,3350,1
20241018,102600,270949150,3350,3350,3350,3350,1
20241018,102500,270945800,3330,3330,3330,3330,0
20241018,102400,270945800,3330,3335,3335,3330,849
20241018,102300,268117830,3335,3335,3335,3335,563
20241018,102200,266240225,3335,3340,3340,3335,525
20241018,102100,264487675,3345,3345,3345,3345,663
20241018,102000,262269940,3345,3345,3345,3345,4
20241018,101900,262256560,3345,3345,3345,3345,0
20241018,101800,262256560,3345,3345,3345,3345,14
20241018,101700,262209730,3350,3350,3350,3350,0
20241018,101600,262209730,3350,3350,3350,3350,0
20241018,101500,262209730,3350,3350,3350,3350,3
20241018,101400,262199680,3345,3350,3350,3345,410
20241018,101300,260828080,3350,3350,3350,3350,110
20241018,101200,260459580,3350,3350,3350,3350,0
20241018,101100,260459580,3350,3340,3350,3340,80
20241018,101000,260191880,3340,3350,3350,3340,892
20241018,100900,257212570,3350,3340,3350,3340,689
20241018,100800,254908470,3345,3345,3345,3345,2
20241018,100700,254901780,3345,3345,3345,3345,100
20241018,100600,254567280,3350,3350,3355,3350,1045
20241018,100500,251066500,3355,3355,3355,3355,773
20241018,100400,248473085,3360,3360,3360,3360,21
20241018,100300,248402525,3360,3360,3360,3360,55
20241018,100200,248217725,3360,3360,3360,3360,0
20241018,100100,248217725,3360,3360,3360,3360,21
20241018,100000,248147165,3365,3365,3365,3365,9
20241018,095900,248116880,3365,3360,3365,3360,23
20241018,095800,248039540,3365,3365,3365,3365,32
20241018,095700,247931860,3350,3365,3365,3350,1999
20241018,095600,241215170,3365,3360,3365,3360,1872
20241018,095500,234925190,3360,3360,3360,3345,40
20241018,095400,234791150,3360,3360,3360,3360,2
20241018,095300,234784430,3360,3360,3360,3360,8
20241018,095200,234757550,3360,3360,3360,3360,3
20241018,095100,234747470,3355,3355,3355,3355,1501
20241018,095000,229711615,3355,3355,3355,3355,0
20241018,094900,229711615,3355,3355,3355,3355,50
20241018,094800,229543865,3355,3355,3355,3355,1
20241018,094700,229540510,3355,3355,3355,3355,0
20241018,094600,229540510,3355,3355,3355,3355,0
20241018,094500,229540510,3355,3355,3355,3355,3
20241018,094400,229530445,3335,3355,3360,3335,1549
20241018,094300,224333985,3355,3355,3355,3355,0
20241018,094200,224333985,3355,3355,3355,3355,22
20241018,094100,224260175,3355,3360,3360,3335,236
20241018,094000,223472925,3360,3355,3360,3355,599
20241018,093900,221463265,3355,3330,3355,3330,213
20241018,093800,220751450,3330,3335,3345,3330,1234
20241018,093700,216625415,3335,3345,3345,3330,483
20241018,093600,215015615,3340,3340,3340,3340,611
20241018,093500,212974875,3325,3325,3325,3325,0
20241018,093400,212974875,3325,3330,3330,3320,1799
20241018,093300,206997480,3325,3335,3335,3325,4937
20241018,093200,190574860,3330,3340,3340,3330,750
20241018,093100,188074630,3360,3355,3360,3355,13
20241018,093000,188030975,3355,3335,3355,3330,2325
20241018,092900,180250700,3340,3345,3345,3335,3483
20241018,092800,168615305,3350,3360,3360,3350,2675
20241018,092700,159646430,3360,3355,3360,3355,435
20241018,092600,158186005,3355,3355,3355,3355,2930
20241018,092500,148355855,3360,3355,3360,3355,694
20241018,092400,146027480,3355,3375,3375,3355,1706
20241018,092300,140296095,3360,3360,3360,3360,0
20241018,092200,140296095,3360,3360,3360,3360,629
20241018,092100,138182655,3360,3365,3365,3360,2986
20241018,092000,128141700,3370,3370,3370,3370,0
20241018,091900,128141700,3370,3375,3375,3370,733
20241018,091800,125671385,3375,3375,3375,3375,0
20241018,091700,125671385,3375,3380,3380,3375,193
20241018,091600,125019190,3380,3380,3380,3380,512
20241018,091500,123288630,3380,3360,3380,3360,255
20241018,091400,122426810,3360,3360,3375,3360,49
20241018,091300,122262155,3360,3355,3360,3355,595
20241018,091200,120265455,3380,3380,3380,3380,81
20241018,091100,119991675,3355,3355,3380,3350,147
20241018,091000,119498615,3350,3380,3380,3350,590
20241018,090900,117519095,3380,3375,3380,3340,6054
20241018,090800,97214655,3375,3390,3390,3375,3745
20241018,090700,84555995,3390,3390,3390,3385,1226
20241018,090600,80404855,3395,3400,3400,3395,267
20241018,090500,79498140,3400,3405,3405,3400,1320
20241018,090400,75010050,3405,3395,3405,3380,6764
20241018,090300,52104120,3395,3405,3405,3390,5571
20241018,090200,33183000,3405,3405,3405,3405,301
20241018,090100,32158095,3400,3420,3420,3400,854
20241018,090000,29248665,3425,3445,3445,3425,8435