KissMeData/131030/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,202300,606154240,6710,6710,6710,6710,1584
20241018,202200,606154240,6710,6710,6710,6710,0
20241018,202100,606154240,6710,6710,6710,6710,0
20241018,202000,606154240,6710,6710,6710,6710,0
20241018,201900,606154240,6710,6710,6710,6710,0
20241018,201800,606154240,6710,6710,6710,6710,0
20241018,201700,606154240,6710,6710,6710,6710,0
20241018,201600,606154240,6710,6710,6710,6710,0
20241018,201500,606154240,6710,6710,6710,6710,0
20241018,201400,606154240,6710,6710,6710,6710,0
20241018,201300,606154240,6710,6710,6710,6710,0
20241018,201200,606154240,6710,6710,6710,6710,0
20241018,201100,606154240,6710,6710,6710,6710,0
20241018,201000,606154240,6710,6710,6710,6710,0
20241018,200900,606154240,6710,6710,6710,6710,0
20241018,200800,606154240,6710,6710,6710,6710,0
20241018,200700,606154240,6710,6710,6710,6710,0
20241018,200600,606154240,6710,6710,6710,6710,0
20241018,200500,606154240,6710,6710,6710,6710,0
20241018,200400,606154240,6710,6710,6710,6710,0
20241018,200300,606154240,6710,6710,6710,6710,0
20241018,200200,606154240,6710,6710,6710,6710,0
20241018,200100,606154240,6710,6710,6710,6710,0
20241018,200000,606154240,6710,6710,6710,6710,0
20241018,195900,606154240,6710,6710,6710,6710,0
20241018,195800,606154240,6710,6710,6710,6710,0
20241018,195700,606154240,6710,6710,6710,6710,0
20241018,195600,606154240,6710,6710,6710,6710,0
20241018,195500,606154240,6710,6710,6710,6710,0
20241018,195400,606154240,6710,6710,6710,6710,0
20241018,195300,606154240,6710,6710,6710,6710,1584
20241018,195200,606154240,6710,6710,6710,6710,0
20241018,195100,606154240,6710,6710,6710,6710,0
20241018,195000,606154240,6710,6710,6710,6710,0
20241018,194900,606154240,6710,6710,6710,6710,0
20241018,194800,606154240,6710,6710,6710,6710,0
20241018,194700,606154240,6710,6710,6710,6710,0
20241018,194600,606154240,6710,6710,6710,6710,0
20241018,194500,606154240,6710,6710,6710,6710,0
20241018,194400,606154240,6710,6710,6710,6710,0
20241018,194300,606154240,6710,6710,6710,6710,0
20241018,194200,606154240,6710,6710,6710,6710,0
20241018,194100,606154240,6710,6710,6710,6710,0
20241018,194000,606154240,6710,6710,6710,6710,0
20241018,193900,606154240,6710,6710,6710,6710,0
20241018,193800,606154240,6710,6710,6710,6710,0
20241018,193700,606154240,6710,6710,6710,6710,0
20241018,193600,606154240,6710,6710,6710,6710,0
20241018,193500,606154240,6710,6710,6710,6710,0
20241018,193400,606154240,6710,6710,6710,6710,0
20241018,193300,606154240,6710,6710,6710,6710,0
20241018,193200,606154240,6710,6710,6710,6710,0
20241018,193100,606154240,6710,6710,6710,6710,0
20241018,193000,606154240,6710,6710,6710,6710,0
20241018,192900,606154240,6710,6710,6710,6710,0
20241018,192800,606154240,6710,6710,6710,6710,0
20241018,192700,606154240,6710,6710,6710,6710,0
20241018,192600,606154240,6710,6710,6710,6710,0
20241018,192500,606154240,6710,6710,6710,6710,0
20241018,192400,606154240,6710,6710,6710,6710,0
20241018,192300,606154240,6710,6710,6710,6710,1584
20241018,192200,606154240,6710,6710,6710,6710,0
20241018,192100,606154240,6710,6710,6710,6710,0
20241018,192000,606154240,6710,6710,6710,6710,0
20241018,191900,606154240,6710,6710,6710,6710,0
20241018,191800,606154240,6710,6710,6710,6710,0
20241018,191700,606154240,6710,6710,6710,6710,0
20241018,191600,606154240,6710,6710,6710,6710,0
20241018,191500,606154240,6710,6710,6710,6710,0
20241018,191400,606154240,6710,6710,6710,6710,0
20241018,191300,606154240,6710,6710,6710,6710,0
20241018,191200,606154240,6710,6710,6710,6710,0
20241018,191100,606154240,6710,6710,6710,6710,0
20241018,191000,606154240,6710,6710,6710,6710,0
20241018,190900,606154240,6710,6710,6710,6710,0
20241018,190800,606154240,6710,6710,6710,6710,0
20241018,190700,606154240,6710,6710,6710,6710,0
20241018,190600,606154240,6710,6710,6710,6710,0
20241018,190500,606154240,6710,6710,6710,6710,0
20241018,190400,606154240,6710,6710,6710,6710,0
20241018,190300,606154240,6710,6710,6710,6710,0
20241018,190200,606154240,6710,6710,6710,6710,0
20241018,190100,606154240,6710,6710,6710,6710,0
20241018,190000,606154240,6710,6710,6710,6710,0
20241018,185900,606154240,6710,6710,6710,6710,0
20241018,185800,606154240,6710,6710,6710,6710,0
20241018,185700,606154240,6710,6710,6710,6710,0
20241018,185600,606154240,6710,6710,6710,6710,0
20241018,185500,606154240,6710,6710,6710,6710,0
20241018,185400,606154240,6710,6710,6710,6710,0
20241018,185300,606154240,6710,6710,6710,6710,1584
20241018,185200,606154240,6710,6710,6710,6710,0
20241018,185100,606154240,6710,6710,6710,6710,0
20241018,185000,606154240,6710,6710,6710,6710,0
20241018,184900,606154240,6710,6710,6710,6710,0
20241018,184800,606154240,6710,6710,6710,6710,0
20241018,184700,606154240,6710,6710,6710,6710,0
20241018,184600,606154240,6710,6710,6710,6710,0
20241018,184500,606154240,6710,6710,6710,6710,0
20241018,184400,606154240,6710,6710,6710,6710,0
20241018,184300,606154240,6710,6710,6710,6710,0
20241018,184200,606154240,6710,6710,6710,6710,0
20241018,184100,606154240,6710,6710,6710,6710,0
20241018,184000,606154240,6710,6710,6710,6710,0
20241018,183900,606154240,6710,6710,6710,6710,0
20241018,183800,606154240,6710,6710,6710,6710,0
20241018,183700,606154240,6710,6710,6710,6710,0
20241018,183600,606154240,6710,6710,6710,6710,0
20241018,183500,606154240,6710,6710,6710,6710,0
20241018,183400,606154240,6710,6710,6710,6710,0
20241018,183300,606154240,6710,6710,6710,6710,0
20241018,183200,606154240,6710,6710,6710,6710,0
20241018,183100,606154240,6710,6710,6710,6710,0
20241018,183000,606154240,6710,6710,6710,6710,0
20241018,182900,606154240,6710,6710,6710,6710,0
20241018,182800,606154240,6710,6710,6710,6710,0
20241018,182700,606154240,6710,6710,6710,6710,0
20241018,182600,606154240,6710,6710,6710,6710,0
20241018,182500,606154240,6710,6710,6710,6710,0
20241018,182400,606154240,6710,6710,6710,6710,0
20241018,182300,606154240,6710,6710,6710,6710,1584
20241018,182200,606154240,6710,6710,6710,6710,0
20241018,182100,606154240,6710,6710,6710,6710,0
20241018,182000,606154240,6710,6710,6710,6710,0
20241018,181900,606154240,6710,6710,6710,6710,0
20241018,181800,606154240,6710,6710,6710,6710,0
20241018,181700,606154240,6710,6710,6710,6710,0
20241018,181600,606154240,6710,6710,6710,6710,0
20241018,181500,606154240,6710,6710,6710,6710,0
20241018,181400,606154240,6710,6710,6710,6710,0
20241018,181300,606154240,6710,6710,6710,6710,0
20241018,181200,606154240,6710,6710,6710,6710,0
20241018,181100,606154240,6710,6710,6710,6710,0
20241018,181000,606154240,6710,6710,6710,6710,0
20241018,180900,606154240,6710,6710,6710,6710,0
20241018,180800,606154240,6710,6710,6710,6710,0
20241018,180700,606154240,6710,6710,6710,6710,0
20241018,180600,606154240,6710,6710,6710,6710,0
20241018,180500,606154240,6710,6710,6710,6710,0
20241018,180400,606154240,6710,6710,6710,6710,0
20241018,180300,606154240,6710,6710,6710,6710,0
20241018,180200,606154240,6710,6710,6710,6710,0
20241018,180100,606154240,6710,6710,6710,6710,0
20241018,180000,606154240,6710,6710,6710,6710,0
20241018,175900,606154240,6710,6710,6710,6710,0
20241018,175800,606154240,6710,6710,6710,6710,0
20241018,175700,606154240,6710,6710,6710,6710,0
20241018,175600,606154240,6710,6710,6710,6710,0
20241018,175500,606154240,6710,6710,6710,6710,0
20241018,175400,606154240,6710,6710,6710,6710,0
20241018,175300,606154240,6710,6710,6710,6710,1584
20241018,175200,606154240,6710,6710,6710,6710,0
20241018,175100,606154240,6710,6710,6710,6710,0
20241018,175000,606154240,6710,6710,6710,6710,0
20241018,174900,606154240,6710,6710,6710,6710,0
20241018,174800,606154240,6710,6710,6710,6710,0
20241018,174700,606154240,6710,6710,6710,6710,0
20241018,174600,606154240,6710,6710,6710,6710,0
20241018,174500,606154240,6710,6710,6710,6710,0
20241018,174400,606154240,6710,6710,6710,6710,0
20241018,174300,606154240,6710,6710,6710,6710,0
20241018,174200,606154240,6710,6710,6710,6710,0
20241018,174100,606154240,6710,6710,6710,6710,0
20241018,174000,606154240,6710,6710,6710,6710,0
20241018,173900,606154240,6710,6710,6710,6710,0
20241018,173800,606154240,6710,6710,6710,6710,0
20241018,173700,606154240,6710,6710,6710,6710,0
20241018,173600,606154240,6710,6710,6710,6710,0
20241018,173500,606154240,6710,6710,6710,6710,0
20241018,173400,606154240,6710,6710,6710,6710,0
20241018,173300,606154240,6710,6710,6710,6710,0
20241018,173200,606154240,6710,6710,6710,6710,0
20241018,173100,606154240,6710,6710,6710,6710,0
20241018,173000,606154240,6710,6710,6710,6710,0
20241018,172900,606154240,6710,6710,6710,6710,0
20241018,172800,606154240,6710,6710,6710,6710,0
20241018,172700,606154240,6710,6710,6710,6710,0
20241018,172600,606154240,6710,6710,6710,6710,0
20241018,172500,606154240,6710,6710,6710,6710,0
20241018,172400,606154240,6710,6710,6710,6710,0
20241018,172300,606154240,6710,6710,6710,6710,1584
20241018,172200,606154240,6710,6710,6710,6710,0
20241018,172100,606154240,6710,6710,6710,6710,0
20241018,172000,606154240,6710,6710,6710,6710,0
20241018,171900,606154240,6710,6710,6710,6710,0
20241018,171800,606154240,6710,6710,6710,6710,0
20241018,171700,606154240,6710,6710,6710,6710,0
20241018,171600,606154240,6710,6710,6710,6710,0
20241018,171500,606154240,6710,6710,6710,6710,0
20241018,171400,606154240,6710,6710,6710,6710,0
20241018,171300,606154240,6710,6710,6710,6710,0
20241018,171200,606154240,6710,6710,6710,6710,0
20241018,171100,606154240,6710,6710,6710,6710,0
20241018,171000,606154240,6710,6710,6710,6710,0
20241018,170900,606154240,6710,6710,6710,6710,0
20241018,170800,606154240,6710,6710,6710,6710,0
20241018,170700,606154240,6710,6710,6710,6710,0
20241018,170600,606154240,6710,6710,6710,6710,0
20241018,170500,606154240,6710,6710,6710,6710,0
20241018,170400,606154240,6710,6710,6710,6710,0
20241018,170300,606154240,6710,6710,6710,6710,0
20241018,170200,606154240,6710,6710,6710,6710,0
20241018,170100,606154240,6710,6710,6710,6710,0
20241018,170000,606154240,6710,6710,6710,6710,0
20241018,165900,606154240,6710,6710,6710,6710,0
20241018,165800,606154240,6710,6710,6710,6710,0
20241018,165700,606154240,6710,6710,6710,6710,0
20241018,165600,606154240,6710,6710,6710,6710,0
20241018,165500,606154240,6710,6710,6710,6710,0
20241018,165400,606154240,6710,6710,6710,6710,0
20241018,165300,606154240,6710,6710,6710,6710,1584
20241018,165200,606154240,6710,6710,6710,6710,0
20241018,165100,606154240,6710,6710,6710,6710,0
20241018,165000,606154240,6710,6710,6710,6710,0
20241018,164900,606154240,6710,6710,6710,6710,0
20241018,164800,606154240,6710,6710,6710,6710,0
20241018,164700,606154240,6710,6710,6710,6710,0
20241018,164600,606154240,6710,6710,6710,6710,0
20241018,164500,606154240,6710,6710,6710,6710,0
20241018,164400,606154240,6710,6710,6710,6710,0
20241018,164300,606154240,6710,6710,6710,6710,0
20241018,164200,606154240,6710,6710,6710,6710,0
20241018,164100,606154240,6710,6710,6710,6710,0
20241018,164000,606154240,6710,6710,6710,6710,0
20241018,163900,606154240,6710,6710,6710,6710,0
20241018,163800,606154240,6710,6710,6710,6710,0
20241018,163700,606154240,6710,6710,6710,6710,0
20241018,163600,606154240,6710,6710,6710,6710,0
20241018,163500,606154240,6710,6710,6710,6710,0
20241018,163400,606154240,6710,6710,6710,6710,0
20241018,163300,606154240,6710,6710,6710,6710,0
20241018,163200,606154240,6710,6710,6710,6710,0
20241018,163100,606154240,6710,6710,6710,6710,0
20241018,163000,606154240,6710,6710,6710,6710,0
20241018,162900,606154240,6710,6710,6710,6710,0
20241018,162800,606154240,6710,6710,6710,6710,0
20241018,162700,606154240,6710,6710,6710,6710,0
20241018,162600,606154240,6710,6710,6710,6710,0
20241018,162500,606154240,6710,6710,6710,6710,0
20241018,162400,606154240,6710,6710,6710,6710,0
20241018,162300,606154240,6710,6710,6710,6710,1584
20241018,162200,606154240,6710,6710,6710,6710,0
20241018,162100,606154240,6710,6710,6710,6710,0
20241018,162000,606154240,6710,6710,6710,6710,0
20241018,161900,606154240,6710,6710,6710,6710,0
20241018,161800,606154240,6710,6710,6710,6710,0
20241018,161700,606154240,6710,6710,6710,6710,0
20241018,161600,606154240,6710,6710,6710,6710,0
20241018,161500,606154240,6710,6710,6710,6710,0
20241018,161400,606154240,6710,6710,6710,6710,0
20241018,161300,606154240,6710,6710,6710,6710,0
20241018,161200,606154240,6710,6710,6710,6710,0
20241018,161100,606154240,6710,6710,6710,6710,0
20241018,161000,606154240,6710,6710,6710,6710,0
20241018,160900,606154240,6710,6710,6710,6710,0
20241018,160800,606154240,6710,6710,6710,6710,0
20241018,160700,606154240,6710,6710,6710,6710,0
20241018,160600,606154240,6710,6710,6710,6710,0
20241018,160500,606154240,6710,6710,6710,6710,0
20241018,160400,606154240,6710,6710,6710,6710,0
20241018,160300,606154240,6710,6710,6710,6710,0
20241018,160200,606154240,6710,6710,6710,6710,0
20241018,160100,606154240,6710,6710,6710,6710,0
20241018,160000,606154240,6710,6710,6710,6710,0
20241018,155900,606154240,6710,6710,6710,6710,0
20241018,155800,606154240,6710,6710,6710,6710,0
20241018,155700,606154240,6710,6710,6710,6710,0
20241018,155600,606154240,6710,6710,6710,6710,0
20241018,155500,606154240,6710,6710,6710,6710,0
20241018,155400,606154240,6710,6710,6710,6710,0
20241018,155300,606154240,6710,6710,6710,6710,1584
20241018,155200,606154240,6710,6710,6710,6710,0
20241018,155100,606154240,6710,6710,6710,6710,0
20241018,155000,606154240,6710,6710,6710,6710,0
20241018,154900,606154240,6710,6710,6710,6710,0
20241018,154800,606154240,6710,6710,6710,6710,0
20241018,154700,606154240,6710,6710,6710,6710,0
20241018,154600,606154240,6710,6710,6710,6710,0
20241018,154500,606154240,6710,6710,6710,6710,0
20241018,154400,606154240,6710,6710,6710,6710,0
20241018,154300,606154240,6710,6710,6710,6710,0
20241018,154200,606154240,6710,6710,6710,6710,0
20241018,154100,606154240,6710,6710,6710,6710,0
20241018,154000,606154240,6710,6710,6710,6710,0
20241018,153900,606154240,6710,6710,6710,6710,0
20241018,153800,606154240,6710,6710,6710,6710,0
20241018,153700,606154240,6710,6710,6710,6710,0
20241018,153600,606154240,6710,6710,6710,6710,0
20241018,153500,606154240,6710,6710,6710,6710,0
20241018,153400,606154240,6710,6710,6710,6710,0
20241018,153300,606154240,6710,6710,6710,6710,0
20241018,153200,606154240,6710,6710,6710,6710,0
20241018,153100,606154240,6710,6710,6710,6710,0
20241018,153000,606154240,6710,6710,6710,6710,1584
20241018,152900,595525600,6770,6770,6770,6770,0
20241018,152800,595525600,6770,6770,6770,6770,0
20241018,152700,595525600,6770,6770,6770,6770,0
20241018,152600,595525600,6770,6770,6770,6770,0
20241018,152500,595525600,6770,6770,6770,6770,0
20241018,152400,595525600,6770,6770,6770,6770,0
20241018,152300,595525600,6770,6770,6770,6770,0
20241018,152200,595525600,6770,6770,6770,6770,0
20241018,152100,595525600,6770,6770,6770,6770,0
20241018,152000,595525600,6770,6770,6770,6770,0
20241018,151900,595525600,6770,6770,6770,6770,2
20241018,151800,595512060,6720,6730,6730,6720,815
20241018,151700,590033050,6720,6720,6720,6720,862
20241018,151600,584240410,6720,6720,6720,6720,0
20241018,151500,584240410,6720,6780,6790,6720,70
20241018,151400,583765240,6790,6730,6790,6730,430
20241018,151300,580868700,6710,6790,6790,6680,2961
20241018,151200,561044640,6750,6770,6770,6750,100
20241018,151100,560369590,6750,6750,6750,6750,0
20241018,151000,560369590,6750,6750,6750,6750,0
20241018,150900,560369590,6750,6750,6750,6750,0
20241018,150800,560369590,6750,6750,6750,6750,0
20241018,150700,560369590,6750,6750,6750,6750,140
20241018,150600,559424590,6790,6790,6790,6790,500
20241018,150500,556029590,6790,6790,6790,6790,3
20241018,150400,556009220,6790,6790,6790,6790,296
20241018,150300,553999380,6790,6790,6790,6790,6
20241018,150200,553958640,6780,6780,6780,6770,35
20241018,150100,553721350,6780,6780,6780,6780,0
20241018,150000,553721350,6780,6780,6780,6780,173
20241018,145900,552548410,6780,6780,6780,6780,0
20241018,145800,552548410,6780,6770,6780,6770,91
20241018,145700,551932240,6750,6750,6750,6750,50
20241018,145600,551594740,6750,6750,6750,6750,0
20241018,145500,551594740,6750,6750,6750,6750,0
20241018,145400,551594740,6750,6750,6750,6750,0
20241018,145300,551594740,6750,6750,6750,6750,10
20241018,145200,551527240,6760,6770,6770,6760,2
20241018,145100,551513710,6770,6770,6770,6770,0
20241018,145000,551513710,6770,6770,6770,6770,0
20241018,144900,551513710,6770,6770,6770,6770,0
20241018,144800,551513710,6770,6770,6770,6770,1
20241018,144700,551506940,6770,6770,6770,6770,0
20241018,144600,551506940,6770,6770,6770,6770,0
20241018,144500,551506940,6770,6770,6770,6770,35
20241018,144400,551269990,6770,6770,6770,6770,30
20241018,144300,551066890,6770,6770,6770,6770,15
20241018,144200,550965340,6750,6750,6750,6750,0
20241018,144100,550965340,6750,6750,6750,6750,0
20241018,144000,550965340,6750,6750,6750,6750,0
20241018,143900,550965340,6750,6750,6750,6750,0
20241018,143800,550965340,6750,6750,6750,6750,0
20241018,143700,550965340,6750,6750,6750,6750,100
20241018,143600,550290340,6740,6790,6790,6740,120
20241018,143500,549480530,6790,6790,6790,6790,1
20241018,143400,549473740,6790,6790,6790,6790,1
20241018,143300,549466950,6790,6790,6790,6790,1
20241018,143200,549460160,6740,6740,6740,6740,0
20241018,143100,549460160,6740,6740,6740,6740,110
20241018,143000,548718760,6740,6780,6790,6740,4
20241018,142900,548691710,6750,6750,6750,6750,100
20241018,142800,548016710,6750,6750,6750,6750,0
20241018,142700,548016710,6750,6750,6750,6750,100
20241018,142600,547341710,6750,6750,6750,6750,100
20241018,142500,546666710,6750,6750,6750,6750,30
20241018,142400,546464210,6790,6790,6790,6790,0
20241018,142300,546464210,6790,6790,6790,6790,50
20241018,142200,546124710,6790,6790,6790,6790,0
20241018,142100,546124710,6790,6790,6790,6790,0
20241018,142000,546124710,6790,6790,6790,6790,0
20241018,141900,546124710,6790,6790,6790,6790,100
20241018,141800,545445710,6790,6790,6790,6790,520
20241018,141700,541914910,6800,6800,6800,6800,0
20241018,141600,541914910,6800,6780,6800,6780,7
20241018,141500,541867430,6780,6780,6780,6780,5
20241018,141400,541833530,6790,6790,6790,6790,3
20241018,141300,541813160,6800,6770,6800,6770,1000
20241018,141200,535015850,6740,6740,6740,6740,148
20241018,141100,534018330,6760,6760,6760,6760,0
20241018,141000,534018330,6760,6760,6760,6760,100
20241018,140900,533342330,6760,6750,6760,6750,200
20241018,140800,531991230,6720,6720,6720,6720,0
20241018,140700,531991230,6720,6720,6720,6720,0
20241018,140600,531991230,6720,6720,6720,6720,288
20241018,140500,530055870,6710,6710,6710,6710,1000
20241018,140400,523345870,6710,6700,6710,6700,2
20241018,140300,523332460,6690,6700,6700,6690,121
20241018,140200,522521830,6690,6690,6690,6690,0
20241018,140100,522521830,6690,6690,6690,6690,0
20241018,140000,522521830,6690,6690,6690,6690,0
20241018,135900,522521830,6690,6690,6690,6690,42
20241018,135800,522240850,6730,6730,6730,6730,0
20241018,135700,522240850,6730,6730,6730,6730,0
20241018,135600,522240850,6730,6700,6730,6680,2028
20241018,135500,508685610,6700,6700,6700,6700,0
20241018,135400,508685610,6700,6730,6730,6700,6021
20241018,135300,468321930,6730,6730,6730,6730,0
20241018,135200,468321930,6730,6730,6730,6730,0
20241018,135100,468321930,6730,6730,6730,6730,0
20241018,135000,468321930,6730,6730,6730,6730,0
20241018,134900,468321930,6730,6730,6730,6730,0
20241018,134800,468321930,6730,6730,6730,6730,408
20241018,134700,465576090,6720,6720,6720,6720,0
20241018,134600,465576090,6720,6730,6730,6720,22
20241018,134500,465428040,6740,6740,6740,6740,0
20241018,134400,465428040,6740,6740,6740,6740,0
20241018,134300,465428040,6740,6730,6740,6730,87
20241018,134200,464842520,6700,6700,6700,6700,0
20241018,134100,464842520,6700,6730,6730,6700,2001
20241018,134000,451414970,6730,6730,6730,6730,440
20241018,133900,448453770,6730,6730,6730,6730,0
20241018,133800,448453770,6730,6740,6740,6730,846
20241018,133700,442752500,6740,6740,6740,6740,0
20241018,133600,442752500,6740,6740,6740,6740,50
20241018,133500,442415500,6740,6740,6740,6740,0
20241018,133400,442415500,6740,6740,6740,6740,1
20241018,133300,442408760,6760,6760,6760,6760,636
20241018,133200,438109400,6740,6740,6740,6740,0
20241018,133100,438109400,6740,6740,6740,6740,0
20241018,133000,438109400,6740,6740,6740,6740,1
20241018,132900,438102660,6740,6740,6740,6740,0
20241018,132800,438102660,6740,6740,6740,6740,0
20241018,132700,438102660,6740,6740,6740,6740,0
20241018,132600,438102660,6740,6740,6740,6740,106
20241018,132500,437388220,6740,6740,6740,6740,1
20241018,132400,437381480,6760,6760,6760,6760,1
20241018,132300,437374720,6760,6760,6760,6760,0
20241018,132200,437374720,6760,6760,6760,6760,0
20241018,132100,437374720,6760,6760,6760,6760,0
20241018,132000,437374720,6760,6760,6760,6760,0
20241018,131900,437374720,6760,6760,6760,6760,0
20241018,131800,437374720,6760,6760,6760,6760,0
20241018,131700,437374720,6760,6760,6760,6760,0
20241018,131600,437374720,6760,6760,6760,6760,1
20241018,131500,437367960,6740,6740,6740,6740,0
20241018,131400,437367960,6740,6740,6740,6740,500
20241018,131300,433997960,6740,6740,6740,6740,6
20241018,131200,433957520,6740,6740,6740,6740,100
20241018,131100,433283520,6740,6740,6740,6740,0
20241018,131000,433283520,6740,6740,6740,6740,0
20241018,130900,433283520,6740,6740,6740,6740,0
20241018,130800,433283520,6740,6740,6740,6740,226
20241018,130700,431760280,6740,6740,6740,6740,26
20241018,130600,431585040,6730,6730,6730,6730,0
20241018,130500,431585040,6730,6730,6730,6730,0
20241018,130400,431585040,6730,6730,6730,6730,0
20241018,130300,431585040,6730,6730,6730,6730,10
20241018,130200,431517740,6740,6740,6740,6740,0
20241018,130100,431517740,6740,6740,6740,6740,0
20241018,130000,431517740,6740,6740,6740,6740,135
20241018,125900,430607840,6740,6740,6740,6740,0
20241018,125800,430607840,6740,6740,6740,6740,4
20241018,125700,430580880,6740,6740,6740,6740,0
20241018,125600,430580880,6740,6740,6740,6740,0
20241018,125500,430580880,6740,6750,6750,6740,268
20241018,125400,428773510,6750,6780,6780,6750,167
20241018,125300,427641700,6770,6770,6770,6770,0
20241018,125200,427641700,6770,6770,6770,6770,0
20241018,125100,427641700,6770,6770,6770,6770,0
20241018,125000,427641700,6770,6770,6770,6770,8
20241018,124900,427587540,6780,6780,6780,6780,1
20241018,124800,427580760,6790,6790,6790,6790,10
20241018,124700,427512860,6790,6790,6790,6790,30
20241018,124600,427309160,6790,6770,6790,6770,270
20241018,124500,425480510,6770,6770,6770,6770,0
20241018,124400,425480510,6770,6770,6770,6770,1
20241018,124300,425473740,6770,6770,6770,6770,157
20241018,124200,424410850,6770,6770,6770,6770,0
20241018,124100,424410850,6770,6770,6770,6770,0
20241018,124000,424410850,6770,6770,6770,6770,51
20241018,123900,424065580,6770,6770,6770,6770,70
20241018,123800,423591680,6760,6760,6760,6760,0
20241018,123700,423591680,6760,6760,6760,6760,0
20241018,123600,423591680,6760,6760,6760,6760,41
20241018,123500,423314520,6770,6750,6770,6750,38
20241018,123400,423057820,6740,6750,6750,6740,26
20241018,123300,422882360,6740,6740,6740,6740,0
20241018,123200,422882360,6740,6730,6740,6730,140
20241018,123100,421939160,6740,6740,6740,6740,0
20241018,123000,421939160,6740,6740,6740,6740,10
20241018,122900,421871760,6760,6760,6760,6760,946
20241018,122800,415476800,6780,6780,6780,6780,0
20241018,122700,415476800,6780,6780,6780,6780,0
20241018,122600,415476800,6780,6780,6780,6780,0
20241018,122500,415476800,6780,6780,6780,6780,1
20241018,122400,415470020,6780,6780,6780,6780,1
20241018,122300,415463240,6780,6780,6780,6780,1
20241018,122200,415456460,6780,6770,6780,6770,106
20241018,122100,414738430,6780,6780,6780,6780,0
20241018,122000,414738430,6780,6780,6780,6780,0
20241018,121900,414738430,6780,6780,6780,6780,1
20241018,121800,414731650,6780,6780,6780,6780,2
20241018,121700,414718090,6780,6780,6780,6780,0
20241018,121600,414718090,6780,6780,6780,6780,0
20241018,121500,414718090,6780,6780,6780,6780,1
20241018,121400,414711310,6760,6760,6760,6760,0
20241018,121300,414711310,6760,6760,6760,6760,10
20241018,121200,414643710,6790,6780,6790,6780,82
20241018,121100,414087740,6780,6780,6780,6780,2
20241018,121000,414074180,6780,6780,6780,6780,0
20241018,120900,414074180,6780,6770,6780,6770,168
20241018,120800,412936640,6770,6770,6770,6770,36
20241018,120700,412692920,6770,6760,6770,6760,2400
20241018,120600,396462690,6730,6730,6730,6730,0
20241018,120500,396462690,6730,6730,6730,6730,0
20241018,120400,396462690,6730,6730,6730,6730,0
20241018,120300,396462690,6730,6730,6730,6730,0
20241018,120200,396462690,6730,6730,6730,6730,0
20241018,120100,396462690,6730,6730,6730,6730,185
20241018,120000,395217640,6730,6730,6730,6730,892
20241018,115900,389214480,6740,6740,6740,6740,150
20241018,115800,388203480,6740,6740,6740,6740,0
20241018,115700,388203480,6740,6740,6740,6740,0
20241018,115600,388203480,6740,6740,6740,6740,0
20241018,115500,388203480,6740,6750,6750,6740,402
20241018,115400,385490900,6760,6760,6760,6760,6
20241018,115300,385450340,6760,6760,6760,6760,574
20241018,115200,381570100,6760,6760,6760,6760,8
20241018,115100,381516020,6760,6750,6760,6750,221
20241018,115000,380024030,6750,6750,6750,6750,214
20241018,114900,378579530,6740,6740,6740,6740,0
20241018,114800,378579530,6740,6740,6740,6740,0
20241018,114700,378579530,6740,6740,6740,6740,7
20241018,114600,378532350,6740,6740,6740,6740,0
20241018,114500,378532350,6740,6740,6740,6740,43
20241018,114400,378242530,6730,6740,6740,6730,31
20241018,114300,378033600,6740,6740,6740,6740,212
20241018,114200,376604720,6740,6740,6740,6740,698
20241018,114100,371900200,6750,6750,6750,6750,1108
20241018,114000,364421200,6760,6760,6760,6760,344
20241018,113900,362095760,6770,6770,6770,6770,100
20241018,113800,361418760,6770,6770,6770,6770,0
20241018,113700,361418760,6770,6780,6780,6770,26
20241018,113600,361242730,6780,6780,6780,6780,0
20241018,113500,361242730,6780,6780,6780,6780,25
20241018,113400,361073230,6790,6790,6790,6790,0
20241018,113300,361073230,6790,6790,6790,6790,100
20241018,113200,360394230,6760,6760,6760,6760,0
20241018,113100,360394230,6760,6760,6760,6760,0
20241018,113000,360394230,6760,6760,6760,6760,0
20241018,112900,360394230,6760,6760,6760,6760,0
20241018,112800,360394230,6760,6760,6760,6760,8
20241018,112700,360340150,6760,6760,6760,6760,50
20241018,112600,360002150,6790,6790,6790,6790,0
20241018,112500,360002150,6790,6790,6790,6790,10
20241018,112400,359934250,6790,6790,6790,6790,0
20241018,112300,359934250,6790,6770,6790,6770,31
20241018,112200,359724360,6790,6780,6790,6780,101
20241018,112100,359039570,6780,6780,6780,6770,263
20241018,112000,357256530,6780,6780,6780,6780,97
20241018,111900,356598870,6780,6760,6780,6760,37
20241018,111800,356348730,6760,6760,6760,6760,160
20241018,111700,355267130,6760,6760,6760,6760,4
20241018,111600,355240090,6760,6760,6760,6760,1
20241018,111500,355233330,6750,6760,6760,6750,125
20241018,111400,354389570,6790,6790,6790,6790,77
20241018,111300,353866740,6790,6750,6790,6750,511
20241018,111200,350417450,6750,6760,6790,6750,522
20241018,111100,346889200,6760,6770,6770,6760,71
20241018,111000,346409230,6760,6760,6760,6760,0
20241018,110900,346409230,6760,6760,6760,6760,0
20241018,110800,346409230,6760,6760,6760,6760,202
20241018,110700,345043710,6760,6760,6760,6760,0
20241018,110600,345043710,6760,6770,6770,6760,1214
20241018,110500,336836330,6790,6790,6790,6790,8
20241018,110400,336782010,6790,6800,6800,6790,8
20241018,110300,336727680,6790,6780,6790,6760,1411
20241018,110200,327178410,6790,6720,6790,6710,3016
20241018,110100,306741700,6710,6800,6800,6670,6531
20241018,110000,262698100,6810,6810,6810,6810,4
20241018,105900,262670860,6810,6810,6810,6810,2
20241018,105800,262657240,6840,6790,6840,6790,400
20241018,105700,259936240,6790,6800,6800,6790,650
20241018,105600,255521570,6790,6800,6800,6790,4
20241018,105500,255494400,6790,6800,6800,6790,612
20241018,105400,251336820,6790,6790,6790,6790,0
20241018,105300,251336820,6790,6790,6790,6790,0
20241018,105200,251336820,6790,6800,6800,6790,150
20241018,105100,250317660,6800,6810,6840,6800,1316
20241018,105000,241368610,6800,6810,6810,6800,2033
20241018,104900,227531310,6840,6890,6890,6810,5201
20241018,104800,192005990,6860,6880,6880,6860,1045
20241018,104700,184828430,6880,6880,6880,6880,0
20241018,104600,184828430,6880,6880,6880,6880,0
20241018,104500,184828430,6880,6880,6880,6880,10
20241018,104400,184759630,6910,6910,6910,6910,0
20241018,104300,184759630,6910,6920,6920,6860,299
20241018,104200,182708370,6870,6890,6890,6870,367
20241018,104100,180183610,6890,6910,6910,6890,111
20241018,104000,179418620,6920,6920,6920,6920,0
20241018,103900,179418620,6920,6920,6920,6920,1
20241018,103800,179411700,6900,6900,6900,6900,12
20241018,103700,179328900,6890,6890,6900,6890,7
20241018,103600,179280650,6890,6870,6890,6860,303
20241018,103500,177201880,6900,6870,6900,6860,438
20241018,103400,174187790,6900,6870,6900,6870,606
20241018,103300,170024390,6880,6880,6880,6880,200
20241018,103200,168648390,6880,6880,6880,6880,453
20241018,103100,165531750,6890,6890,6890,6890,0
20241018,103000,165531750,6890,6900,6900,6890,1487
20241018,102900,155282660,6900,6900,6900,6900,0
20241018,102800,155282660,6900,6900,6900,6900,1
20241018,102700,155275760,6900,6920,6920,6900,63
20241018,102600,154839820,6890,6890,6890,6890,1
20241018,102500,154832930,6890,6900,6900,6890,835
20241018,102400,149071440,6910,6920,6930,6910,794
20241018,102300,143580440,6950,6930,6950,6930,182
20241018,102200,142319160,6930,6930,6930,6930,0
20241018,102100,142319160,6930,6930,6930,6930,20
20241018,102000,142180560,6930,6930,6930,6930,78
20241018,101900,141640020,6930,6930,6930,6930,2
20241018,101800,141626160,6920,6920,6920,6920,0
20241018,101700,141626160,6920,6930,6930,6920,146
20241018,101600,140615820,6960,6960,6960,6960,0
20241018,101500,140615820,6960,6960,6960,6960,1
20241018,101400,140608860,6960,6960,6960,6960,28
20241018,101300,140413980,6950,6950,6950,6950,3
20241018,101200,140393130,6920,6920,6920,6920,62
20241018,101100,139964090,6920,6920,6920,6920,251
20241018,101000,138227170,6920,6940,6940,6920,659
20241018,100900,133654980,6960,6960,6960,6960,13
20241018,100800,133564500,6960,6950,6960,6950,5
20241018,100700,133529740,6950,6940,6950,6940,21
20241018,100600,133383910,6940,6930,6940,6930,226
20241018,100500,131817650,6930,6930,6930,6930,1
20241018,100400,131810720,6920,6920,6920,6920,338
20241018,100300,129471760,6900,6920,6920,6900,33
20241018,100200,129244040,6910,6910,6910,6910,10
20241018,100100,129174940,6910,6910,6910,6910,0
20241018,100000,129174940,6910,6900,6910,6900,3
20241018,095900,129154230,6900,6900,6900,6900,1
20241018,095800,129147330,6900,6910,6920,6900,213
20241018,095700,127677470,6910,6910,6910,6910,21
20241018,095600,127532360,6900,6900,6900,6900,2
20241018,095500,127518560,6890,6890,6890,6890,160
20241018,095400,126416160,6890,6890,6890,6890,0
20241018,095300,126416160,6890,6890,6890,6890,800
20241018,095200,120904160,6900,6900,6900,6900,967
20241018,095100,114231860,6900,6900,6900,6900,320
20241018,095000,112023860,6900,6900,6900,6900,937
20241018,094900,105558560,6910,6900,6910,6900,501
20241018,094800,102101650,6900,6910,6910,6900,958
20241018,094700,95487550,6910,6910,6910,6910,50
20241018,094600,95142050,6910,6920,6930,6910,1396
20241018,094500,85495400,6930,6930,6930,6910,1847
20241018,094400,72720260,6930,6930,6930,6930,3
20241018,094300,72699470,6930,6940,6940,6930,97
20241018,094200,72026760,6940,6940,6940,6940,7
20241018,094100,71978180,6950,6950,6950,6950,11
20241018,094000,71901730,6920,6920,6920,6920,0
20241018,093900,71901730,6920,6920,6920,6920,0
20241018,093800,71901730,6920,6950,6950,6920,221
20241018,093700,70372320,6950,6950,6950,6950,30
20241018,093600,70163820,6920,6920,6920,6920,0
20241018,093500,70163820,6920,6920,6920,6910,807
20241018,093400,64579510,6920,6920,6920,6920,23
20241018,093300,64420350,6920,6920,6920,6920,27
20241018,093200,64233510,6920,6930,6930,6910,261
20241018,093100,62428150,6920,6930,6930,6920,1424
20241018,093000,52570550,6950,6950,6950,6950,4
20241018,092900,52542750,6930,6950,6950,6930,1634
20241018,092800,41196420,6960,6960,6960,6960,370
20241018,092700,38621220,6960,6960,6960,6960,0
20241018,092600,38621220,6960,6960,6960,6960,48
20241018,092500,38287140,6960,6960,6960,6960,0
20241018,092400,38287140,6960,6970,6970,6960,233
20241018,092300,36664130,6970,6960,6970,6950,240
20241018,092200,34994660,6960,6990,7020,6960,1747
20241018,092100,22811130,6990,7000,7000,6990,598
20241018,092000,18630970,6990,6990,6990,6990,1
20241018,091900,18623980,7020,7020,7020,7020,0
20241018,091800,18623980,7020,7020,7020,7020,2
20241018,091700,18609940,7000,7000,7000,7000,42
20241018,091600,18315940,7000,7000,7000,7000,110
20241018,091500,17545940,7000,7000,7000,7000,12
20241018,091400,17461940,7010,7010,7010,7010,0
20241018,091300,17461940,7010,7010,7010,7010,0
20241018,091200,17461940,7010,7010,7010,7010,0
20241018,091100,17461940,7010,7010,7010,7010,36
20241018,091000,17209580,6980,6980,6980,6980,148
20241018,090900,16176540,6980,6990,7010,6980,220
20241018,090800,14640460,7000,7000,7000,7000,2
20241018,090700,14626460,6980,6980,6980,6980,0
20241018,090600,14626460,6980,6980,6980,6980,39
20241018,090500,14354240,6980,6980,6980,6980,600
20241018,090400,10166240,6980,7000,7000,6980,300
20241018,090300,8070830,7000,7000,7000,7000,79
20241018,090200,7517830,7000,7010,7010,7000,353
20241018,090100,5046090,7040,7040,7040,7040,35
20241018,090000,4799690,7020,7010,7030,7010,684