KissMeData/171120/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,203200,17958533380,2280,2280,2280,2280,86051
20241018,203100,17958533380,2280,2280,2280,2280,0
20241018,203000,17958533380,2280,2280,2280,2280,0
20241018,202900,17958533380,2280,2280,2280,2280,0
20241018,202800,17958533380,2280,2280,2280,2280,0
20241018,202700,17958533380,2280,2280,2280,2280,0
20241018,202600,17958533380,2280,2280,2280,2280,0
20241018,202500,17958533380,2280,2280,2280,2280,0
20241018,202400,17958533380,2280,2280,2280,2280,0
20241018,202300,17958533380,2280,2280,2280,2280,0
20241018,202200,17958533380,2280,2280,2280,2280,0
20241018,202100,17958533380,2280,2280,2280,2280,0
20241018,202000,17958533380,2280,2280,2280,2280,0
20241018,201900,17958533380,2280,2280,2280,2280,0
20241018,201800,17958533380,2280,2280,2280,2280,0
20241018,201700,17958533380,2280,2280,2280,2280,0
20241018,201600,17958533380,2280,2280,2280,2280,0
20241018,201500,17958533380,2280,2280,2280,2280,0
20241018,201400,17958533380,2280,2280,2280,2280,0
20241018,201300,17958533380,2280,2280,2280,2280,0
20241018,201200,17958533380,2280,2280,2280,2280,0
20241018,201100,17958533380,2280,2280,2280,2280,0
20241018,201000,17958533380,2280,2280,2280,2280,0
20241018,200900,17958533380,2280,2280,2280,2280,0
20241018,200800,17958533380,2280,2280,2280,2280,0
20241018,200700,17958533380,2280,2280,2280,2280,0
20241018,200600,17958533380,2280,2280,2280,2280,0
20241018,200500,17958533380,2280,2280,2280,2280,0
20241018,200400,17958533380,2280,2280,2280,2280,0
20241018,200300,17958533380,2280,2280,2280,2280,0
20241018,200200,17958533380,2280,2280,2280,2280,86051
20241018,200100,17958533380,2280,2280,2280,2280,0
20241018,200000,17958533380,2280,2280,2280,2280,0
20241018,195900,17958533380,2280,2280,2280,2280,0
20241018,195800,17958533380,2280,2280,2280,2280,0
20241018,195700,17958533380,2280,2280,2280,2280,0
20241018,195600,17958533380,2280,2280,2280,2280,0
20241018,195500,17958533380,2280,2280,2280,2280,0
20241018,195400,17958533380,2280,2280,2280,2280,0
20241018,195300,17958533380,2280,2280,2280,2280,0
20241018,195200,17958533380,2280,2280,2280,2280,0
20241018,195100,17958533380,2280,2280,2280,2280,0
20241018,195000,17958533380,2280,2280,2280,2280,0
20241018,194900,17958533380,2280,2280,2280,2280,0
20241018,194800,17958533380,2280,2280,2280,2280,0
20241018,194700,17958533380,2280,2280,2280,2280,0
20241018,194600,17958533380,2280,2280,2280,2280,0
20241018,194500,17958533380,2280,2280,2280,2280,0
20241018,194400,17958533380,2280,2280,2280,2280,0
20241018,194300,17958533380,2280,2280,2280,2280,0
20241018,194200,17958533380,2280,2280,2280,2280,0
20241018,194100,17958533380,2280,2280,2280,2280,0
20241018,194000,17958533380,2280,2280,2280,2280,0
20241018,193900,17958533380,2280,2280,2280,2280,0
20241018,193800,17958533380,2280,2280,2280,2280,0
20241018,193700,17958533380,2280,2280,2280,2280,0
20241018,193600,17958533380,2280,2280,2280,2280,0
20241018,193500,17958533380,2280,2280,2280,2280,0
20241018,193400,17958533380,2280,2280,2280,2280,0
20241018,193300,17958533380,2280,2280,2280,2280,0
20241018,193200,17958533380,2280,2280,2280,2280,86051
20241018,193100,17958533380,2280,2280,2280,2280,0
20241018,193000,17958533380,2280,2280,2280,2280,0
20241018,192900,17958533380,2280,2280,2280,2280,0
20241018,192800,17958533380,2280,2280,2280,2280,0
20241018,192700,17958533380,2280,2280,2280,2280,0
20241018,192600,17958533380,2280,2280,2280,2280,0
20241018,192500,17958533380,2280,2280,2280,2280,0
20241018,192400,17958533380,2280,2280,2280,2280,0
20241018,192300,17958533380,2280,2280,2280,2280,0
20241018,192200,17958533380,2280,2280,2280,2280,0
20241018,192100,17958533380,2280,2280,2280,2280,0
20241018,192000,17958533380,2280,2280,2280,2280,0
20241018,191900,17958533380,2280,2280,2280,2280,0
20241018,191800,17958533380,2280,2280,2280,2280,0
20241018,191700,17958533380,2280,2280,2280,2280,0
20241018,191600,17958533380,2280,2280,2280,2280,0
20241018,191500,17958533380,2280,2280,2280,2280,0
20241018,191400,17958533380,2280,2280,2280,2280,0
20241018,191300,17958533380,2280,2280,2280,2280,0
20241018,191200,17958533380,2280,2280,2280,2280,0
20241018,191100,17958533380,2280,2280,2280,2280,0
20241018,191000,17958533380,2280,2280,2280,2280,0
20241018,190900,17958533380,2280,2280,2280,2280,0
20241018,190800,17958533380,2280,2280,2280,2280,0
20241018,190700,17958533380,2280,2280,2280,2280,0
20241018,190600,17958533380,2280,2280,2280,2280,0
20241018,190500,17958533380,2280,2280,2280,2280,0
20241018,190400,17958533380,2280,2280,2280,2280,0
20241018,190300,17958533380,2280,2280,2280,2280,0
20241018,190200,17958533380,2280,2280,2280,2280,86051
20241018,190100,17958533380,2280,2280,2280,2280,0
20241018,190000,17958533380,2280,2280,2280,2280,0
20241018,185900,17958533380,2280,2280,2280,2280,0
20241018,185800,17958533380,2280,2280,2280,2280,0
20241018,185700,17958533380,2280,2280,2280,2280,0
20241018,185600,17958533380,2280,2280,2280,2280,0
20241018,185500,17958533380,2280,2280,2280,2280,0
20241018,185400,17958533380,2280,2280,2280,2280,0
20241018,185300,17958533380,2280,2280,2280,2280,0
20241018,185200,17958533380,2280,2280,2280,2280,0
20241018,185100,17958533380,2280,2280,2280,2280,0
20241018,185000,17958533380,2280,2280,2280,2280,0
20241018,184900,17958533380,2280,2280,2280,2280,0
20241018,184800,17958533380,2280,2280,2280,2280,0
20241018,184700,17958533380,2280,2280,2280,2280,0
20241018,184600,17958533380,2280,2280,2280,2280,0
20241018,184500,17958533380,2280,2280,2280,2280,0
20241018,184400,17958533380,2280,2280,2280,2280,0
20241018,184300,17958533380,2280,2280,2280,2280,0
20241018,184200,17958533380,2280,2280,2280,2280,0
20241018,184100,17958533380,2280,2280,2280,2280,0
20241018,184000,17958533380,2280,2280,2280,2280,0
20241018,183900,17958533380,2280,2280,2280,2280,0
20241018,183800,17958533380,2280,2280,2280,2280,0
20241018,183700,17958533380,2280,2280,2280,2280,0
20241018,183600,17958533380,2280,2280,2280,2280,0
20241018,183500,17958533380,2280,2280,2280,2280,0
20241018,183400,17958533380,2280,2280,2280,2280,0
20241018,183300,17958533380,2280,2280,2280,2280,0
20241018,183200,17958533380,2280,2280,2280,2280,86051
20241018,183100,17958533380,2280,2280,2280,2280,0
20241018,183000,17958533380,2280,2280,2280,2280,0
20241018,182900,17958533380,2280,2280,2280,2280,0
20241018,182800,17958533380,2280,2280,2280,2280,0
20241018,182700,17958533380,2280,2280,2280,2280,0
20241018,182600,17958533380,2280,2280,2280,2280,0
20241018,182500,17958533380,2280,2280,2280,2280,0
20241018,182400,17958533380,2280,2280,2280,2280,0
20241018,182300,17958533380,2280,2280,2280,2280,0
20241018,182200,17958533380,2280,2280,2280,2280,0
20241018,182100,17958533380,2280,2280,2280,2280,0
20241018,182000,17958533380,2280,2280,2280,2280,0
20241018,181900,17958533380,2280,2280,2280,2280,0
20241018,181800,17958533380,2280,2280,2280,2280,0
20241018,181700,17958533380,2280,2280,2280,2280,0
20241018,181600,17958533380,2280,2280,2280,2280,0
20241018,181500,17958533380,2280,2280,2280,2280,0
20241018,181400,17958533380,2280,2280,2280,2280,0
20241018,181300,17958533380,2280,2280,2280,2280,0
20241018,181200,17958533380,2280,2280,2280,2280,0
20241018,181100,17958533380,2280,2280,2280,2280,0
20241018,181000,17958533380,2280,2280,2280,2280,0
20241018,180900,17958533380,2280,2280,2280,2280,0
20241018,180800,17958533380,2280,2280,2280,2280,0
20241018,180700,17958533380,2280,2280,2280,2280,0
20241018,180600,17958533380,2280,2280,2280,2280,0
20241018,180500,17958533380,2280,2280,2280,2280,0
20241018,180400,17958533380,2280,2280,2280,2280,0
20241018,180300,17958533380,2280,2280,2280,2280,0
20241018,180200,17958533380,2280,2280,2280,2280,86051
20241018,180100,17958533380,2280,2280,2280,2280,0
20241018,180000,17958533380,2280,2280,2280,2280,0
20241018,175900,17958533380,2280,2280,2280,2280,0
20241018,175800,17958533380,2280,2280,2280,2280,0
20241018,175700,17958533380,2280,2280,2280,2280,0
20241018,175600,17958533380,2280,2280,2280,2280,0
20241018,175500,17958533380,2280,2280,2280,2280,0
20241018,175400,17958533380,2280,2280,2280,2280,0
20241018,175300,17958533380,2280,2280,2280,2280,0
20241018,175200,17958533380,2280,2280,2280,2280,0
20241018,175100,17958533380,2280,2280,2280,2280,0
20241018,175000,17958533380,2280,2280,2280,2280,0
20241018,174900,17958533380,2280,2280,2280,2280,0
20241018,174800,17958533380,2280,2280,2280,2280,0
20241018,174700,17958533380,2280,2280,2280,2280,0
20241018,174600,17958533380,2280,2280,2280,2280,0
20241018,174500,17958533380,2280,2280,2280,2280,0
20241018,174400,17958533380,2280,2280,2280,2280,0
20241018,174300,17958533380,2280,2280,2280,2280,0
20241018,174200,17958533380,2280,2280,2280,2280,0
20241018,174100,17958533380,2280,2280,2280,2280,0
20241018,174000,17958533380,2280,2280,2280,2280,0
20241018,173900,17958533380,2280,2280,2280,2280,0
20241018,173800,17958533380,2280,2280,2280,2280,0
20241018,173700,17958533380,2280,2280,2280,2280,0
20241018,173600,17958533380,2280,2280,2280,2280,0
20241018,173500,17958533380,2280,2280,2280,2280,0
20241018,173400,17958533380,2280,2280,2280,2280,0
20241018,173300,17958533380,2280,2280,2280,2280,0
20241018,173200,17958533380,2280,2280,2280,2280,86051
20241018,173100,17958533380,2280,2280,2280,2280,0
20241018,173000,17958533380,2280,2280,2280,2280,0
20241018,172900,17958533380,2280,2280,2280,2280,0
20241018,172800,17958533380,2280,2280,2280,2280,0
20241018,172700,17958533380,2280,2280,2280,2280,0
20241018,172600,17958533380,2280,2280,2280,2280,0
20241018,172500,17958533380,2280,2280,2280,2280,0
20241018,172400,17958533380,2280,2280,2280,2280,0
20241018,172300,17958533380,2280,2280,2280,2280,0
20241018,172200,17958533380,2280,2280,2280,2280,0
20241018,172100,17958533380,2280,2280,2280,2280,0
20241018,172000,17958533380,2280,2280,2280,2280,0
20241018,171900,17958533380,2280,2280,2280,2280,0
20241018,171800,17958533380,2280,2280,2280,2280,0
20241018,171700,17958533380,2280,2280,2280,2280,0
20241018,171600,17958533380,2280,2280,2280,2280,0
20241018,171500,17958533380,2280,2280,2280,2280,0
20241018,171400,17958533380,2280,2280,2280,2280,0
20241018,171300,17958533380,2280,2280,2280,2280,0
20241018,171200,17958533380,2280,2280,2280,2280,0
20241018,171100,17958533380,2280,2280,2280,2280,0
20241018,171000,17958533380,2280,2280,2280,2280,0
20241018,170900,17958533380,2280,2280,2280,2280,0
20241018,170800,17958533380,2280,2280,2280,2280,0
20241018,170700,17958533380,2280,2280,2280,2280,0
20241018,170600,17958533380,2280,2280,2280,2280,0
20241018,170500,17958533380,2280,2280,2280,2280,0
20241018,170400,17958533380,2280,2280,2280,2280,0
20241018,170300,17958533380,2280,2280,2280,2280,0
20241018,170200,17958533380,2280,2280,2280,2280,86051
20241018,170100,17958533380,2280,2280,2280,2280,0
20241018,170000,17958533380,2280,2280,2280,2280,0
20241018,165900,17958533380,2280,2280,2280,2280,0
20241018,165800,17958533380,2280,2280,2280,2280,0
20241018,165700,17958533380,2280,2280,2280,2280,0
20241018,165600,17958533380,2280,2280,2280,2280,0
20241018,165500,17958533380,2280,2280,2280,2280,0
20241018,165400,17958533380,2280,2280,2280,2280,0
20241018,165300,17958533380,2280,2280,2280,2280,0
20241018,165200,17958533380,2280,2280,2280,2280,0
20241018,165100,17958533380,2280,2280,2280,2280,0
20241018,165000,17958533380,2280,2280,2280,2280,0
20241018,164900,17958533380,2280,2280,2280,2280,0
20241018,164800,17958533380,2280,2280,2280,2280,0
20241018,164700,17958533380,2280,2280,2280,2280,0
20241018,164600,17958533380,2280,2280,2280,2280,0
20241018,164500,17958533380,2280,2280,2280,2280,0
20241018,164400,17958533380,2280,2280,2280,2280,0
20241018,164300,17958533380,2280,2280,2280,2280,0
20241018,164200,17958533380,2280,2280,2280,2280,0
20241018,164100,17958533380,2280,2280,2280,2280,0
20241018,164000,17958533380,2280,2280,2280,2280,0
20241018,163900,17958533380,2280,2280,2280,2280,0
20241018,163800,17958533380,2280,2280,2280,2280,0
20241018,163700,17958533380,2280,2280,2280,2280,0
20241018,163600,17958533380,2280,2280,2280,2280,0
20241018,163500,17958533380,2280,2280,2280,2280,0
20241018,163400,17958533380,2280,2280,2280,2280,0
20241018,163300,17958533380,2280,2280,2280,2280,0
20241018,163200,17958533380,2280,2280,2280,2280,86051
20241018,163100,17958533380,2280,2280,2280,2280,0
20241018,163000,17958533380,2280,2280,2280,2280,0
20241018,162900,17958533380,2280,2280,2280,2280,0
20241018,162800,17958533380,2280,2280,2280,2280,0
20241018,162700,17958533380,2280,2280,2280,2280,0
20241018,162600,17958533380,2280,2280,2280,2280,0
20241018,162500,17958533380,2280,2280,2280,2280,0
20241018,162400,17958533380,2280,2280,2280,2280,0
20241018,162300,17958533380,2280,2280,2280,2280,0
20241018,162200,17958533380,2280,2280,2280,2280,0
20241018,162100,17958533380,2280,2280,2280,2280,0
20241018,162000,17958533380,2280,2280,2280,2280,0
20241018,161900,17958533380,2280,2280,2280,2280,0
20241018,161800,17958533380,2280,2280,2280,2280,0
20241018,161700,17958533380,2280,2280,2280,2280,0
20241018,161600,17958533380,2280,2280,2280,2280,0
20241018,161500,17958533380,2280,2280,2280,2280,0
20241018,161400,17958533380,2280,2280,2280,2280,0
20241018,161300,17958533380,2280,2280,2280,2280,0
20241018,161200,17958533380,2280,2280,2280,2280,0
20241018,161100,17958533380,2280,2280,2280,2280,0
20241018,161000,17958533380,2280,2280,2280,2280,0
20241018,160900,17958533380,2280,2280,2280,2280,0
20241018,160800,17958533380,2280,2280,2280,2280,0
20241018,160700,17958533380,2280,2280,2280,2280,0
20241018,160600,17958533380,2280,2280,2280,2280,0
20241018,160500,17958533380,2280,2280,2280,2280,0
20241018,160400,17958533380,2280,2280,2280,2280,0
20241018,160300,17958533380,2280,2280,2280,2280,0
20241018,160200,17958533380,2280,2280,2280,2280,86051
20241018,160100,17958533380,2280,2280,2280,2280,0
20241018,160000,17958533380,2280,2280,2280,2280,0
20241018,155900,17958533380,2280,2280,2280,2280,0
20241018,155800,17958533380,2280,2280,2280,2280,0
20241018,155700,17958533380,2280,2280,2280,2280,0
20241018,155600,17958533380,2280,2280,2280,2280,0
20241018,155500,17958533380,2280,2280,2280,2280,0
20241018,155400,17958533380,2280,2280,2280,2280,0
20241018,155300,17958533380,2280,2280,2280,2280,0
20241018,155200,17958533380,2280,2280,2280,2280,0
20241018,155100,17958533380,2280,2280,2280,2280,0
20241018,155000,17958533380,2280,2280,2280,2280,0
20241018,154900,17958533380,2280,2280,2280,2280,0
20241018,154800,17958533380,2280,2280,2280,2280,0
20241018,154700,17958533380,2280,2280,2280,2280,0
20241018,154600,17958533380,2280,2280,2280,2280,0
20241018,154500,17958533380,2280,2280,2280,2280,0
20241018,154400,17958533380,2280,2280,2280,2280,0
20241018,154300,17958533380,2280,2280,2280,2280,0
20241018,154200,17958533380,2280,2280,2280,2280,0
20241018,154100,17958533380,2280,2280,2280,2280,0
20241018,154000,17958533380,2280,2280,2280,2280,0
20241018,153900,17958533380,2280,2280,2280,2280,0
20241018,153800,17958533380,2280,2280,2280,2280,0
20241018,153700,17958533380,2280,2280,2280,2280,0
20241018,153600,17958533380,2280,2280,2280,2280,0
20241018,153500,17958533380,2280,2280,2280,2280,0
20241018,153400,17958533380,2280,2280,2280,2280,0
20241018,153300,17958533380,2280,2280,2280,2280,0
20241018,153200,17958533380,2280,2280,2280,2280,86051
20241018,153100,17958533380,2280,2280,2280,2280,0
20241018,153000,17958533380,2280,2280,2280,2280,86051
20241018,152900,17762337100,2315,2315,2315,2315,0
20241018,152800,17762337100,2315,2315,2315,2315,0
20241018,152700,17762337100,2315,2315,2315,2315,0
20241018,152600,17762337100,2315,2315,2315,2315,0
20241018,152500,17762337100,2315,2315,2315,2315,0
20241018,152400,17762337100,2315,2315,2315,2315,0
20241018,152300,17762337100,2315,2315,2315,2315,0
20241018,152200,17762337100,2315,2315,2315,2315,0
20241018,152100,17762337100,2315,2315,2315,2315,0
20241018,152000,17762337100,2315,2315,2315,2315,0
20241018,151900,17762337100,2315,2315,2325,2290,20580
20241018,151800,17714845760,2315,2295,2325,2295,53991
20241018,151700,17590249035,2295,2295,2300,2295,3832
20241018,151600,17581453200,2300,2300,2300,2295,6448
20241018,151500,17566654800,2295,2285,2295,2285,14247
20241018,151400,17534029730,2285,2290,2290,2280,3574
20241018,151300,17525864415,2290,2290,2290,2290,5303
20241018,151200,17513720545,2290,2285,2290,2280,3192
20241018,151100,17506426825,2280,2290,2290,2280,12975
20241018,151000,17476765710,2290,2290,2295,2285,11441
20241018,150900,17450549455,2290,2290,2295,2280,6810
20241018,150800,17434956160,2285,2280,2290,2280,3107
20241018,150700,17427856290,2280,2280,2285,2280,14373
20241018,150600,17395085575,2280,2280,2285,2280,6644
20241018,150500,17379935890,2280,2280,2290,2280,2195
20241018,150400,17374913145,2290,2295,2295,2280,7088
20241018,150300,17358694940,2290,2290,2290,2285,3428
20241018,150200,17350844970,2295,2295,2295,2285,3870
20241018,150100,17341978955,2295,2295,2295,2290,713
20241018,150000,17340345135,2295,2285,2295,2285,460
20241018,145900,17339291010,2285,2290,2290,2285,1037
20241018,145800,17336918995,2290,2290,2295,2290,857
20241018,145700,17334956410,2285,2290,2290,2285,2875
20241018,145600,17328386770,2295,2295,2295,2295,40
20241018,145500,17328294970,2295,2285,2295,2285,8316
20241018,145400,17309290420,2285,2285,2290,2285,197
20241018,145300,17308840270,2290,2290,2290,2285,840
20241018,145200,17306916680,2290,2290,2290,2290,3324
20241018,145100,17299304720,2285,2285,2290,2285,1261
20241018,145000,17296421955,2285,2285,2290,2275,3884
20241018,144900,17287557755,2270,2275,2275,2270,2569
20241018,144800,17281720900,2270,2280,2285,2270,6089
20241018,144700,17267864310,2275,2280,2280,2275,231
20241018,144600,17267338740,2275,2275,2280,2275,1448
20241018,144500,17264044040,2270,2275,2275,2270,7502
20241018,144400,17246994265,2275,2280,2285,2275,1527
20241018,144300,17243514365,2280,2275,2280,2275,244
20241018,144200,17242958435,2270,2290,2290,2270,2687
20241018,144100,17236836185,2285,2290,2290,2280,2335
20241018,144000,17231499810,2295,2310,2310,2285,5944
20241018,143900,17217843770,2310,2295,2310,2285,22235
20241018,143800,17166585325,2290,2295,2310,2290,25595
20241018,143700,17107768330,2295,2285,2295,2280,13320
20241018,143600,17077256880,2285,2270,2290,2270,8749
20241018,143500,17057275705,2270,2275,2275,2270,106
20241018,143400,17057034890,2275,2265,2275,2265,212
20241018,143300,17056553295,2265,2270,2270,2260,1909
20241018,143200,17052232345,2270,2260,2270,2260,119
20241018,143100,17051962225,2265,2265,2270,2265,7624
20241018,143000,17034681390,2265,2260,2265,2255,6570
20241018,142900,17019824465,2265,2260,2265,2260,529
20241018,142800,17018627215,2260,2265,2265,2255,1596
20241018,142700,17015025630,2265,2255,2265,2255,5464
20241018,142600,17002699645,2255,2255,2255,2255,5096
20241018,142500,16991208165,2255,2260,2260,2255,4567
20241018,142400,16980908920,2260,2255,2260,2255,1912
20241018,142300,16976592105,2260,2255,2265,2250,5192
20241018,142200,16964885155,2255,2260,2265,2255,9303
20241018,142100,16943906810,2265,2260,2265,2255,1070
20241018,142000,16941491960,2260,2260,2260,2260,1608
20241018,141900,16937857880,2265,2260,2265,2255,742
20241018,141800,16936179800,2265,2260,2270,2255,14168
20241018,141700,16904213135,2260,2260,2260,2255,3253
20241018,141600,16896869765,2255,2255,2260,2250,7913
20241018,141500,16878997345,2250,2260,2260,2250,39639
20241018,141400,16789690740,2260,2270,2275,2255,30933
20241018,141300,16719763615,2270,2280,2280,2270,10912
20241018,141200,16694947215,2275,2280,2290,2275,7214
20241018,141100,16678502625,2290,2285,2290,2280,2825
20241018,141000,16672055000,2280,2280,2285,2280,4944
20241018,140900,16660776450,2285,2280,2285,2275,2389
20241018,140800,16655325150,2275,2280,2285,2275,2679
20241018,140700,16649206770,2275,2295,2300,2275,18034
20241018,140600,16607932980,2285,2285,2295,2275,9028
20241018,140500,16587275505,2275,2285,2290,2275,18109
20241018,140400,16545967640,2290,2285,2290,2280,3249
20241018,140300,16538543355,2280,2295,2295,2280,3727
20241018,140200,16530023065,2295,2295,2300,2285,15429
20241018,140100,16494646690,2290,2280,2300,2280,20622
20241018,140000,16447364670,2285,2285,2290,2280,2322
20241018,135900,16442058350,2285,2290,2290,2285,4430
20241018,135800,16431929880,2280,2285,2290,2280,1016
20241018,135700,16429608130,2290,2280,2290,2275,6604
20241018,135600,16414543250,2280,2280,2280,2275,7147
20241018,135500,16398248185,2285,2275,2285,2275,2522
20241018,135400,16392500580,2275,2270,2275,2270,763
20241018,135300,16390765570,2285,2275,2285,2270,5392
20241018,135200,16378518180,2285,2280,2285,2280,1042
20241018,135100,16376142415,2280,2275,2280,2270,2462
20241018,135000,16370535625,2285,2275,2285,2270,2778
20241018,134900,16364225060,2275,2280,2280,2275,10353
20241018,134800,16340666945,2280,2295,2300,2280,4183
20241018,134700,16331125640,2295,2290,2295,2280,4813
20241018,134600,16320147740,2295,2295,2305,2280,1762
20241018,134500,16316096605,2295,2285,2295,2270,11289
20241018,134400,16290331770,2275,2275,2285,2275,1864
20241018,134300,16286080225,2275,2290,2290,2275,3247
20241018,134200,16278672800,2275,2290,2290,2275,5982
20241018,134100,16265044010,2290,2295,2295,2275,2651
20241018,134000,16258992900,2300,2285,2305,2285,2116
20241018,133900,16254151470,2305,2280,2305,2280,4731
20241018,133800,16243282945,2285,2275,2290,2270,8788
20241018,133700,16223246295,2275,2275,2285,2270,6198
20241018,133600,16209168625,2280,2275,2280,2275,10261
20241018,133500,16185819415,2280,2280,2285,2270,7311
20241018,133400,16169184050,2280,2280,2280,2275,3823
20241018,133300,16160484295,2280,2290,2295,2275,6342
20241018,133200,16146045800,2290,2290,2295,2275,3423
20241018,133100,16138235525,2285,2275,2295,2275,2721
20241018,133000,16132016810,2280,2290,2295,2275,3883
20241018,132900,16123166855,2280,2295,2300,2275,17592
20241018,132800,16083019710,2300,2310,2310,2295,10070
20241018,132700,16059856790,2305,2300,2310,2290,4179
20241018,132600,16050234450,2295,2320,2320,2290,25842
20241018,132500,15990659985,2315,2305,2320,2300,11486
20241018,132400,15964111435,2305,2310,2310,2295,26545
20241018,132300,15902927645,2305,2300,2315,2295,16115
20241018,132200,15865739680,2295,2285,2310,2285,24081
20241018,132100,15810348285,2290,2285,2290,2275,6241
20241018,132000,15796121095,2285,2280,2290,2275,4350
20241018,131900,15786210520,2290,2275,2290,2275,4455
20241018,131800,15776026725,2275,2275,2290,2270,6138
20241018,131700,15762069895,2270,2280,2280,2270,13232
20241018,131600,15731969210,2285,2285,2290,2280,963
20241018,131500,15729769705,2285,2275,2290,2275,3460
20241018,131400,15721870815,2280,2300,2300,2275,17303
20241018,131300,15682273590,2300,2305,2315,2290,20320
20241018,131200,15635485605,2305,2290,2305,2290,7834
20241018,131100,15617471980,2285,2275,2300,2275,19926
20241018,131000,15571904620,2280,2275,2280,2265,6272
20241018,130900,15557653480,2270,2280,2285,2265,26352
20241018,130800,15497760330,2285,2290,2290,2275,15110
20241018,130700,15463274305,2290,2290,2295,2285,8421
20241018,130600,15444008965,2295,2275,2300,2275,12959
20241018,130500,15414357610,2275,2290,2295,2275,33465
20241018,130400,15338075320,2295,2295,2305,2290,3175
20241018,130300,15330781980,2300,2290,2300,2285,9503
20241018,130200,15308990880,2290,2305,2305,2290,12823
20241018,130100,15279559035,2305,2295,2315,2295,33891
20241018,130000,15201621330,2295,2305,2325,2295,67148
20241018,125900,15046413000,2310,2290,2320,2285,45710
20241018,125800,14940897335,2285,2300,2300,2280,39676
20241018,125700,14849990820,2285,2310,2325,2285,123566
20241018,125600,14564997800,2310,2345,2345,2285,149643
20241018,125500,14218608240,2345,2385,2385,2340,104761
20241018,125400,13971709775,2390,2395,2400,2375,36780
20241018,125300,13884030370,2400,2360,2410,2355,54932
20241018,125200,13752727570,2360,2430,2430,2355,66603
20241018,125100,13593513960,2430,2440,2445,2425,14550
20241018,125000,13558157410,2445,2455,2470,2435,55623
20241018,124900,13421489345,2450,2450,2460,2430,20206
20241018,124800,13372092450,2450,2435,2455,2435,26591
20241018,124700,13307053175,2435,2440,2460,2415,45249
20241018,124600,13196299195,2440,2415,2450,2415,17733
20241018,124500,13153069010,2410,2440,2440,2410,11665
20241018,124400,13124779475,2440,2430,2440,2420,9859
20241018,124300,13100840780,2425,2405,2440,2400,29380
20241018,124200,13029673590,2410,2430,2435,2405,24722
20241018,124100,12969793805,2430,2430,2430,2420,6448
20241018,124000,12954145540,2425,2425,2430,2420,5097
20241018,123900,12941782230,2430,2425,2430,2420,6769
20241018,123800,12925360980,2430,2430,2440,2415,22543
20241018,123700,12870611590,2435,2395,2435,2395,38487
20241018,123600,12777540235,2395,2415,2420,2395,34636
20241018,123500,12694311850,2410,2425,2425,2390,56901
20241018,123400,12557452560,2410,2430,2445,2400,96870
20241018,123300,12322688485,2430,2455,2455,2430,40802
20241018,123200,12223274325,2450,2465,2465,2450,7114
20241018,123100,12205808065,2465,2455,2470,2450,13078
20241018,123000,12173662555,2460,2445,2485,2435,65700
20241018,122900,12012202875,2445,2470,2475,2445,31206
20241018,122800,11935669490,2475,2465,2475,2465,7831
20241018,122700,11916334075,2465,2460,2480,2455,28952
20241018,122600,11844836600,2460,2485,2490,2455,39182
20241018,122500,11748020350,2490,2475,2490,2470,25744
20241018,122400,11684207105,2475,2455,2480,2455,30202
20241018,122300,11609655070,2460,2470,2485,2455,48260
20241018,122200,11490601405,2470,2490,2510,2465,59795
20241018,122100,11341858360,2490,2495,2535,2485,88064
20241018,122000,11121362270,2490,2525,2540,2480,117992
20241018,121900,10826208575,2530,2555,2560,2520,81460
20241018,121800,10619960610,2555,2540,2570,2540,36377
20241018,121700,10526843005,2540,2545,2555,2535,37510
20241018,121600,10431496360,2545,2565,2570,2535,72011
20241018,121500,10248118615,2565,2570,2590,2555,79552
20241018,121400,10043267845,2560,2560,2590,2550,108118
20241018,121300,9765193230,2560,2595,2600,2550,179660
20241018,121200,9302568545,2595,2550,2595,2540,294690
20241018,121100,8544354520,2550,2530,2560,2525,216732
20241018,121000,7992721765,2535,2495,2545,2485,187944
20241018,120900,7519055320,2485,2490,2500,2485,16077
20241018,120800,7479026740,2500,2490,2500,2485,34296
20241018,120700,7393533735,2485,2500,2510,2480,59937
20241018,120600,7244057990,2500,2450,2520,2440,113365
20241018,120500,6960863665,2440,2465,2465,2435,36625
20241018,120400,6871266470,2465,2465,2475,2445,28095
20241018,120300,6802231875,2475,2480,2480,2445,46488
20241018,120200,6687733855,2480,2510,2510,2450,144584
20241018,120100,6328965215,2505,2495,2510,2490,39978
20241018,120000,6229206185,2490,2495,2520,2480,115432
20241018,115900,5940303620,2490,2475,2520,2465,223313
20241018,115800,5381338010,2475,2440,2500,2420,169209
20241018,115700,4962035830,2430,2400,2445,2390,43878
20241018,115600,4855586355,2400,2400,2415,2390,26858
20241018,115500,4791158365,2410,2410,2410,2370,51848
20241018,115400,4667291935,2410,2445,2450,2395,56061
20241018,115300,4532178815,2445,2430,2455,2425,26127
20241018,115200,4468473955,2430,2445,2445,2410,45343
20241018,115100,4358523560,2435,2485,2490,2430,59282
20241018,115000,4212725920,2490,2460,2490,2435,79922
20241018,114900,4016266780,2465,2430,2475,2410,111185
20241018,114800,3744897985,2430,2395,2440,2375,67170
20241018,114700,3583972660,2395,2425,2435,2365,134225
20241018,114600,3262666780,2425,2500,2500,2420,89347
20241018,114500,3042779315,2495,2465,2510,2460,107265
20241018,114400,2775357475,2465,2510,2515,2450,106691
20241018,114300,2509694720,2505,2470,2510,2470,200768
20241018,114200,2009135415,2485,2455,2495,2425,150743
20241018,114100,1637958505,2460,2430,2470,2405,188761
20241018,114000,1176637370,2430,2400,2440,2350,168914
20241018,113900,770975335,2355,2355,2355,2355,0
20241018,113800,770975335,2355,2355,2355,2355,0
20241018,113700,770975335,2355,2290,2355,2290,62286
20241018,113600,626240260,2290,2290,2290,2285,1397
20241018,113500,623041155,2285,2280,2285,2280,3251
20241018,113400,615613170,2280,2280,2280,2280,106
20241018,113300,615371490,2285,2285,2285,2285,0
20241018,113200,615371490,2285,2285,2285,2285,4
20241018,113100,615362350,2285,2285,2285,2285,3
20241018,113000,615355495,2280,2280,2280,2280,0
20241018,112900,615355495,2280,2280,2285,2280,116
20241018,112800,615090865,2285,2285,2285,2285,20
20241018,112700,615045165,2285,2270,2285,2270,705
20241018,112600,613436990,2270,2280,2280,2270,4
20241018,112500,613427880,2280,2280,2280,2280,1
20241018,112400,613425600,2270,2270,2270,2270,8
20241018,112300,613407440,2270,2270,2270,2260,4674
20241018,112200,602824745,2270,2275,2275,2270,223
20241018,112100,602318520,2275,2275,2275,2275,14
20241018,112000,602286670,2275,2275,2275,2275,6
20241018,111900,602273020,2265,2265,2265,2265,0
20241018,111800,602273020,2265,2265,2265,2265,0
20241018,111700,602273020,2265,2265,2265,2265,0
20241018,111600,602273020,2265,2265,2265,2265,21
20241018,111500,602225455,2265,2265,2265,2265,4
20241018,111400,602216395,2265,2265,2265,2265,0
20241018,111300,602216395,2265,2265,2265,2265,1
20241018,111200,602214130,2265,2270,2270,2265,1572
20241018,111100,598652260,2270,2270,2270,2270,1378
20241018,111000,595524200,2285,2285,2285,2285,0
20241018,110900,595524200,2285,2265,2285,2265,27
20241018,110800,595462805,2265,2270,2285,2265,3192
20241018,110700,588221165,2270,2270,2275,2270,1283
20241018,110600,585308675,2270,2270,2270,2270,0
20241018,110500,585308675,2270,2275,2275,2270,232
20241018,110400,584781830,2275,2275,2285,2275,284
20241018,110300,584135560,2275,2285,2285,2275,470
20241018,110200,583062795,2285,2285,2285,2285,694
20241018,110100,581477005,2280,2280,2285,2280,651
20241018,110000,579992200,2285,2275,2285,2275,54
20241018,105900,579868840,2275,2275,2275,2270,1195
20241018,105800,577155680,2270,2270,2270,2270,37
20241018,105700,577071690,2270,2285,2285,2270,654
20241018,105600,575582075,2285,2285,2285,2285,401
20241018,105500,574665790,2290,2295,2295,2290,175
20241018,105400,574265025,2285,2290,2290,2285,466
20241018,105300,573198415,2295,2300,2305,2290,2773
20241018,105200,566831190,2305,2300,2305,2300,36
20241018,105100,566748310,2295,2300,2300,2295,131
20241018,105000,566447165,2300,2300,2300,2300,401
20241018,104900,565524865,2300,2295,2300,2295,419
20241018,104800,564563050,2295,2295,2295,2295,0
20241018,104700,564563050,2295,2295,2295,2295,100
20241018,104600,564333550,2295,2290,2295,2290,745
20241018,104500,562626785,2290,2290,2290,2290,316
20241018,104400,561903145,2290,2280,2290,2275,1327
20241018,104300,558877715,2275,2275,2280,2270,5544
20241018,104200,546260210,2280,2280,2280,2280,319
20241018,104100,545532890,2280,2280,2280,2275,1493
20241018,104000,542128875,2275,2290,2290,2275,2379
20241018,103900,536701895,2290,2295,2295,2290,176
20241018,103800,536298110,2295,2300,2300,2295,277
20241018,103700,535662290,2300,2300,2300,2295,24
20241018,103600,535607095,2300,2290,2300,2290,105
20241018,103500,535365605,2295,2300,2300,2295,1502
20241018,103400,531918505,2300,2295,2300,2295,165
20241018,103300,531539285,2290,2290,2290,2290,187
20241018,103200,531111055,2290,2300,2305,2290,1995
20241018,103100,526536470,2305,2295,2305,2295,90
20241018,103000,526329220,2305,2305,2310,2305,4022
20241018,102900,517052560,2310,2300,2310,2300,5046
20241018,102800,505426510,2300,2300,2305,2300,386
20241018,102700,504538660,2290,2290,2300,2290,37
20241018,102600,504453760,2290,2300,2300,2290,1808
20241018,102500,500304215,2300,2300,2300,2290,484
20241018,102400,499194920,2305,2300,2305,2300,501
20241018,102300,498042530,2300,2300,2300,2295,408
20241018,102200,497104430,2295,2300,2300,2295,981
20241018,102100,494849335,2300,2290,2300,2290,799
20241018,102000,493015700,2290,2275,2290,2275,3306
20241018,101900,485451745,2280,2270,2280,2270,509
20241018,101800,484296250,2275,2280,2285,2270,203
20241018,101700,483833420,2280,2265,2280,2265,431
20241018,101600,482856475,2265,2265,2265,2265,0
20241018,101500,482856475,2265,2280,2280,2265,1310
20241018,101400,479888815,2280,2280,2280,2280,102
20241018,101300,479656255,2265,2265,2280,2265,3647
20241018,101200,471378650,2265,2260,2270,2260,606
20241018,101100,470006060,2265,2265,2265,2260,755
20241018,101000,468299650,2265,2265,2265,2255,3535
20241018,100900,460309620,2265,2295,2295,2265,10402
20241018,100800,436695355,2295,2280,2295,2280,3998
20241018,100700,427577990,2280,2275,2295,2270,4223
20241018,100600,417956245,2275,2275,2290,2265,4427
20241018,100500,407866225,2265,2280,2295,2265,8879
20241018,100400,387686535,2280,2295,2300,2275,5963
20241018,100300,374063615,2280,2305,2305,2270,13362
20241018,100200,343561220,2305,2315,2325,2295,9986
20241018,100100,320535970,2315,2285,2340,2285,56155
20241018,100000,190463325,2295,2280,2300,2270,9819
20241018,095900,168012320,2275,2265,2275,2265,1131
20241018,095800,165440785,2265,2260,2265,2260,268
20241018,095700,164834855,2260,2275,2275,2255,511
20241018,095600,163680740,2275,2280,2280,2270,3700
20241018,095500,155279650,2270,2250,2280,2250,8097
20241018,095400,136953745,2250,2245,2250,2245,2799
20241018,095300,130658055,2250,2250,2250,2250,2432
20241018,095200,125186055,2260,2270,2270,2255,3328
20241018,095100,117661890,2265,2260,2270,2255,2318
20241018,095000,112422230,2250,2255,2255,2250,4704
20241018,094900,101830305,2250,2255,2255,2250,2262
20241018,094800,96740185,2255,2240,2270,2240,7261
20241018,094700,80359380,2240,2230,2240,2220,7945
20241018,094600,62636045,2230,2225,2235,2220,3076
20241018,094500,55790830,2235,2235,2235,2220,2966
20241018,094400,49184655,2235,2235,2235,2225,2322
20241018,094300,44003730,2235,2225,2235,2225,938
20241018,094200,41911355,2225,2220,2225,2220,770
20241018,094100,40199200,2215,2210,2220,2205,347
20241018,094000,39432995,2205,2195,2210,2195,2592
20241018,093900,33727120,2195,2170,2195,2170,1823
20241018,093800,29733450,2170,2160,2170,2155,1007
20241018,093700,27556540,2155,2155,2155,2155,200
20241018,093600,27125540,2155,2155,2155,2155,369
20241018,093500,26330345,2160,2150,2160,2150,629
20241018,093400,24974790,2150,2150,2150,2150,0
20241018,093300,24974790,2150,2150,2150,2150,0
20241018,093200,24974790,2150,2150,2150,2150,0
20241018,093100,24974790,2150,2150,2150,2150,0
20241018,093000,24974790,2150,2150,2150,2150,21
20241018,092900,24929640,2145,2145,2145,2145,0
20241018,092800,24929640,2145,2145,2145,2145,0
20241018,092700,24929640,2145,2145,2145,2145,0
20241018,092600,24929640,2145,2145,2145,2145,0
20241018,092500,24929640,2145,2145,2145,2145,0
20241018,092400,24929640,2145,2145,2145,2145,0
20241018,092300,24929640,2145,2145,2145,2145,2000
20241018,092200,20639640,2145,2145,2145,2145,0
20241018,092100,20639640,2145,2145,2145,2145,0
20241018,092000,20639640,2145,2140,2145,2140,3997
20241018,091900,12066225,2135,2135,2135,2135,0
20241018,091800,12066225,2135,2135,2135,2135,0
20241018,091700,12066225,2135,2135,2135,2135,0
20241018,091600,12066225,2135,2135,2135,2135,0
20241018,091500,12066225,2135,2135,2135,2135,0
20241018,091400,12066225,2135,2135,2135,2135,0
20241018,091300,12066225,2135,2135,2135,2135,0
20241018,091200,12066225,2135,2135,2135,2135,0
20241018,091100,12066225,2135,2135,2135,2135,0
20241018,091000,12066225,2135,2150,2150,2135,1470
20241018,090900,8918350,2150,2150,2150,2150,715
20241018,090800,7381100,2150,2150,2150,2150,50
20241018,090700,7273600,2150,2150,2150,2150,0
20241018,090600,7273600,2150,2150,2150,2150,0
20241018,090500,7273600,2150,2155,2155,2150,257
20241018,090400,6720485,2155,2165,2170,2155,601
20241018,090300,5416910,2160,2155,2160,2155,151
20241018,090200,5091000,2160,2150,2160,2150,106
20241018,090100,4863090,2130,2130,2130,2130,0
20241018,090000,4863090,2130,2145,2145,2130,2275