KissMeData/222110/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,204800,301802675,4900,4900,4900,4900,920
20241018,204700,301802675,4900,4900,4900,4900,0
20241018,204600,301802675,4900,4900,4900,4900,0
20241018,204500,301802675,4900,4900,4900,4900,0
20241018,204400,301802675,4900,4900,4900,4900,0
20241018,204300,301802675,4900,4900,4900,4900,0
20241018,204200,301802675,4900,4900,4900,4900,0
20241018,204100,301802675,4900,4900,4900,4900,0
20241018,204000,301802675,4900,4900,4900,4900,0
20241018,203900,301802675,4900,4900,4900,4900,0
20241018,203800,301802675,4900,4900,4900,4900,0
20241018,203700,301802675,4900,4900,4900,4900,0
20241018,203600,301802675,4900,4900,4900,4900,0
20241018,203500,301802675,4900,4900,4900,4900,0
20241018,203400,301802675,4900,4900,4900,4900,0
20241018,203300,301802675,4900,4900,4900,4900,0
20241018,203200,301802675,4900,4900,4900,4900,0
20241018,203100,301802675,4900,4900,4900,4900,0
20241018,203000,301802675,4900,4900,4900,4900,0
20241018,202900,301802675,4900,4900,4900,4900,0
20241018,202800,301802675,4900,4900,4900,4900,0
20241018,202700,301802675,4900,4900,4900,4900,0
20241018,202600,301802675,4900,4900,4900,4900,0
20241018,202500,301802675,4900,4900,4900,4900,0
20241018,202400,301802675,4900,4900,4900,4900,0
20241018,202300,301802675,4900,4900,4900,4900,0
20241018,202200,301802675,4900,4900,4900,4900,0
20241018,202100,301802675,4900,4900,4900,4900,0
20241018,202000,301802675,4900,4900,4900,4900,0
20241018,201900,301802675,4900,4900,4900,4900,0
20241018,201800,301802675,4900,4900,4900,4900,920
20241018,201700,301802675,4900,4900,4900,4900,0
20241018,201600,301802675,4900,4900,4900,4900,0
20241018,201500,301802675,4900,4900,4900,4900,0
20241018,201400,301802675,4900,4900,4900,4900,0
20241018,201300,301802675,4900,4900,4900,4900,0
20241018,201200,301802675,4900,4900,4900,4900,0
20241018,201100,301802675,4900,4900,4900,4900,0
20241018,201000,301802675,4900,4900,4900,4900,0
20241018,200900,301802675,4900,4900,4900,4900,0
20241018,200800,301802675,4900,4900,4900,4900,0
20241018,200700,301802675,4900,4900,4900,4900,0
20241018,200600,301802675,4900,4900,4900,4900,0
20241018,200500,301802675,4900,4900,4900,4900,0
20241018,200400,301802675,4900,4900,4900,4900,0
20241018,200300,301802675,4900,4900,4900,4900,0
20241018,200200,301802675,4900,4900,4900,4900,0
20241018,200100,301802675,4900,4900,4900,4900,0
20241018,200000,301802675,4900,4900,4900,4900,0
20241018,195900,301802675,4900,4900,4900,4900,0
20241018,195800,301802675,4900,4900,4900,4900,0
20241018,195700,301802675,4900,4900,4900,4900,0
20241018,195600,301802675,4900,4900,4900,4900,0
20241018,195500,301802675,4900,4900,4900,4900,0
20241018,195400,301802675,4900,4900,4900,4900,0
20241018,195300,301802675,4900,4900,4900,4900,0
20241018,195200,301802675,4900,4900,4900,4900,0
20241018,195100,301802675,4900,4900,4900,4900,0
20241018,195000,301802675,4900,4900,4900,4900,0
20241018,194900,301802675,4900,4900,4900,4900,0
20241018,194800,301802675,4900,4900,4900,4900,920
20241018,194700,301802675,4900,4900,4900,4900,0
20241018,194600,301802675,4900,4900,4900,4900,0
20241018,194500,301802675,4900,4900,4900,4900,0
20241018,194400,301802675,4900,4900,4900,4900,0
20241018,194300,301802675,4900,4900,4900,4900,0
20241018,194200,301802675,4900,4900,4900,4900,0
20241018,194100,301802675,4900,4900,4900,4900,0
20241018,194000,301802675,4900,4900,4900,4900,0
20241018,193900,301802675,4900,4900,4900,4900,0
20241018,193800,301802675,4900,4900,4900,4900,0
20241018,193700,301802675,4900,4900,4900,4900,0
20241018,193600,301802675,4900,4900,4900,4900,0
20241018,193500,301802675,4900,4900,4900,4900,0
20241018,193400,301802675,4900,4900,4900,4900,0
20241018,193300,301802675,4900,4900,4900,4900,0
20241018,193200,301802675,4900,4900,4900,4900,0
20241018,193100,301802675,4900,4900,4900,4900,0
20241018,193000,301802675,4900,4900,4900,4900,0
20241018,192900,301802675,4900,4900,4900,4900,0
20241018,192800,301802675,4900,4900,4900,4900,0
20241018,192700,301802675,4900,4900,4900,4900,0
20241018,192600,301802675,4900,4900,4900,4900,0
20241018,192500,301802675,4900,4900,4900,4900,0
20241018,192400,301802675,4900,4900,4900,4900,0
20241018,192300,301802675,4900,4900,4900,4900,0
20241018,192200,301802675,4900,4900,4900,4900,0
20241018,192100,301802675,4900,4900,4900,4900,0
20241018,192000,301802675,4900,4900,4900,4900,0
20241018,191900,301802675,4900,4900,4900,4900,0
20241018,191800,301802675,4900,4900,4900,4900,920
20241018,191700,301802675,4900,4900,4900,4900,0
20241018,191600,301802675,4900,4900,4900,4900,0
20241018,191500,301802675,4900,4900,4900,4900,0
20241018,191400,301802675,4900,4900,4900,4900,0
20241018,191300,301802675,4900,4900,4900,4900,0
20241018,191200,301802675,4900,4900,4900,4900,0
20241018,191100,301802675,4900,4900,4900,4900,0
20241018,191000,301802675,4900,4900,4900,4900,0
20241018,190900,301802675,4900,4900,4900,4900,0
20241018,190800,301802675,4900,4900,4900,4900,0
20241018,190700,301802675,4900,4900,4900,4900,0
20241018,190600,301802675,4900,4900,4900,4900,0
20241018,190500,301802675,4900,4900,4900,4900,0
20241018,190400,301802675,4900,4900,4900,4900,0
20241018,190300,301802675,4900,4900,4900,4900,0
20241018,190200,301802675,4900,4900,4900,4900,0
20241018,190100,301802675,4900,4900,4900,4900,0
20241018,190000,301802675,4900,4900,4900,4900,0
20241018,185900,301802675,4900,4900,4900,4900,0
20241018,185800,301802675,4900,4900,4900,4900,0
20241018,185700,301802675,4900,4900,4900,4900,0
20241018,185600,301802675,4900,4900,4900,4900,0
20241018,185500,301802675,4900,4900,4900,4900,0
20241018,185400,301802675,4900,4900,4900,4900,0
20241018,185300,301802675,4900,4900,4900,4900,0
20241018,185200,301802675,4900,4900,4900,4900,0
20241018,185100,301802675,4900,4900,4900,4900,0
20241018,185000,301802675,4900,4900,4900,4900,0
20241018,184900,301802675,4900,4900,4900,4900,0
20241018,184800,301802675,4900,4900,4900,4900,920
20241018,184700,301802675,4900,4900,4900,4900,0
20241018,184600,301802675,4900,4900,4900,4900,0
20241018,184500,301802675,4900,4900,4900,4900,0
20241018,184400,301802675,4900,4900,4900,4900,0
20241018,184300,301802675,4900,4900,4900,4900,0
20241018,184200,301802675,4900,4900,4900,4900,0
20241018,184100,301802675,4900,4900,4900,4900,0
20241018,184000,301802675,4900,4900,4900,4900,0
20241018,183900,301802675,4900,4900,4900,4900,0
20241018,183800,301802675,4900,4900,4900,4900,0
20241018,183700,301802675,4900,4900,4900,4900,0
20241018,183600,301802675,4900,4900,4900,4900,0
20241018,183500,301802675,4900,4900,4900,4900,0
20241018,183400,301802675,4900,4900,4900,4900,0
20241018,183300,301802675,4900,4900,4900,4900,0
20241018,183200,301802675,4900,4900,4900,4900,0
20241018,183100,301802675,4900,4900,4900,4900,0
20241018,183000,301802675,4900,4900,4900,4900,0
20241018,182900,301802675,4900,4900,4900,4900,0
20241018,182800,301802675,4900,4900,4900,4900,0
20241018,182700,301802675,4900,4900,4900,4900,0
20241018,182600,301802675,4900,4900,4900,4900,0
20241018,182500,301802675,4900,4900,4900,4900,0
20241018,182400,301802675,4900,4900,4900,4900,0
20241018,182300,301802675,4900,4900,4900,4900,0
20241018,182200,301802675,4900,4900,4900,4900,0
20241018,182100,301802675,4900,4900,4900,4900,0
20241018,182000,301802675,4900,4900,4900,4900,0
20241018,181900,301802675,4900,4900,4900,4900,0
20241018,181800,301802675,4900,4900,4900,4900,920
20241018,181700,301802675,4900,4900,4900,4900,0
20241018,181600,301802675,4900,4900,4900,4900,0
20241018,181500,301802675,4900,4900,4900,4900,0
20241018,181400,301802675,4900,4900,4900,4900,0
20241018,181300,301802675,4900,4900,4900,4900,0
20241018,181200,301802675,4900,4900,4900,4900,0
20241018,181100,301802675,4900,4900,4900,4900,0
20241018,181000,301802675,4900,4900,4900,4900,0
20241018,180900,301802675,4900,4900,4900,4900,0
20241018,180800,301802675,4900,4900,4900,4900,0
20241018,180700,301802675,4900,4900,4900,4900,0
20241018,180600,301802675,4900,4900,4900,4900,0
20241018,180500,301802675,4900,4900,4900,4900,0
20241018,180400,301802675,4900,4900,4900,4900,0
20241018,180300,301802675,4900,4900,4900,4900,0
20241018,180200,301802675,4900,4900,4900,4900,0
20241018,180100,301802675,4900,4900,4900,4900,0
20241018,180000,301802675,4900,4900,4900,4900,0
20241018,175900,301802675,4900,4900,4900,4900,0
20241018,175800,301802675,4900,4900,4900,4900,0
20241018,175700,301802675,4900,4900,4900,4900,0
20241018,175600,301802675,4900,4900,4900,4900,0
20241018,175500,301802675,4900,4900,4900,4900,0
20241018,175400,301802675,4900,4900,4900,4900,0
20241018,175300,301802675,4900,4900,4900,4900,0
20241018,175200,301802675,4900,4900,4900,4900,0
20241018,175100,301802675,4900,4900,4900,4900,0
20241018,175000,301802675,4900,4900,4900,4900,0
20241018,174900,301802675,4900,4900,4900,4900,0
20241018,174800,301802675,4900,4900,4900,4900,920
20241018,174700,301802675,4900,4900,4900,4900,0
20241018,174600,301802675,4900,4900,4900,4900,0
20241018,174500,301802675,4900,4900,4900,4900,0
20241018,174400,301802675,4900,4900,4900,4900,0
20241018,174300,301802675,4900,4900,4900,4900,0
20241018,174200,301802675,4900,4900,4900,4900,0
20241018,174100,301802675,4900,4900,4900,4900,0
20241018,174000,301802675,4900,4900,4900,4900,0
20241018,173900,301802675,4900,4900,4900,4900,0
20241018,173800,301802675,4900,4900,4900,4900,0
20241018,173700,301802675,4900,4900,4900,4900,0
20241018,173600,301802675,4900,4900,4900,4900,0
20241018,173500,301802675,4900,4900,4900,4900,0
20241018,173400,301802675,4900,4900,4900,4900,0
20241018,173300,301802675,4900,4900,4900,4900,0
20241018,173200,301802675,4900,4900,4900,4900,0
20241018,173100,301802675,4900,4900,4900,4900,0
20241018,173000,301802675,4900,4900,4900,4900,0
20241018,172900,301802675,4900,4900,4900,4900,0
20241018,172800,301802675,4900,4900,4900,4900,0
20241018,172700,301802675,4900,4900,4900,4900,0
20241018,172600,301802675,4900,4900,4900,4900,0
20241018,172500,301802675,4900,4900,4900,4900,0
20241018,172400,301802675,4900,4900,4900,4900,0
20241018,172300,301802675,4900,4900,4900,4900,0
20241018,172200,301802675,4900,4900,4900,4900,0
20241018,172100,301802675,4900,4900,4900,4900,0
20241018,172000,301802675,4900,4900,4900,4900,0
20241018,171900,301802675,4900,4900,4900,4900,0
20241018,171800,301802675,4900,4900,4900,4900,920
20241018,171700,301802675,4900,4900,4900,4900,0
20241018,171600,301802675,4900,4900,4900,4900,0
20241018,171500,301802675,4900,4900,4900,4900,0
20241018,171400,301802675,4900,4900,4900,4900,0
20241018,171300,301802675,4900,4900,4900,4900,0
20241018,171200,301802675,4900,4900,4900,4900,0
20241018,171100,301802675,4900,4900,4900,4900,0
20241018,171000,301802675,4900,4900,4900,4900,0
20241018,170900,301802675,4900,4900,4900,4900,0
20241018,170800,301802675,4900,4900,4900,4900,0
20241018,170700,301802675,4900,4900,4900,4900,0
20241018,170600,301802675,4900,4900,4900,4900,0
20241018,170500,301802675,4900,4900,4900,4900,0
20241018,170400,301802675,4900,4900,4900,4900,0
20241018,170300,301802675,4900,4900,4900,4900,0
20241018,170200,301802675,4900,4900,4900,4900,0
20241018,170100,301802675,4900,4900,4900,4900,0
20241018,170000,301802675,4900,4900,4900,4900,0
20241018,165900,301802675,4900,4900,4900,4900,0
20241018,165800,301802675,4900,4900,4900,4900,0
20241018,165700,301802675,4900,4900,4900,4900,0
20241018,165600,301802675,4900,4900,4900,4900,0
20241018,165500,301802675,4900,4900,4900,4900,0
20241018,165400,301802675,4900,4900,4900,4900,0
20241018,165300,301802675,4900,4900,4900,4900,0
20241018,165200,301802675,4900,4900,4900,4900,0
20241018,165100,301802675,4900,4900,4900,4900,0
20241018,165000,301802675,4900,4900,4900,4900,0
20241018,164900,301802675,4900,4900,4900,4900,0
20241018,164800,301802675,4900,4900,4900,4900,920
20241018,164700,301802675,4900,4900,4900,4900,0
20241018,164600,301802675,4900,4900,4900,4900,0
20241018,164500,301802675,4900,4900,4900,4900,0
20241018,164400,301802675,4900,4900,4900,4900,0
20241018,164300,301802675,4900,4900,4900,4900,0
20241018,164200,301802675,4900,4900,4900,4900,0
20241018,164100,301802675,4900,4900,4900,4900,0
20241018,164000,301802675,4900,4900,4900,4900,0
20241018,163900,301802675,4900,4900,4900,4900,0
20241018,163800,301802675,4900,4900,4900,4900,0
20241018,163700,301802675,4900,4900,4900,4900,0
20241018,163600,301802675,4900,4900,4900,4900,0
20241018,163500,301802675,4900,4900,4900,4900,0
20241018,163400,301802675,4900,4900,4900,4900,0
20241018,163300,301802675,4900,4900,4900,4900,0
20241018,163200,301802675,4900,4900,4900,4900,0
20241018,163100,301802675,4900,4900,4900,4900,0
20241018,163000,301802675,4900,4900,4900,4900,0
20241018,162900,301802675,4900,4900,4900,4900,0
20241018,162800,301802675,4900,4900,4900,4900,0
20241018,162700,301802675,4900,4900,4900,4900,0
20241018,162600,301802675,4900,4900,4900,4900,0
20241018,162500,301802675,4900,4900,4900,4900,0
20241018,162400,301802675,4900,4900,4900,4900,0
20241018,162300,301802675,4900,4900,4900,4900,0
20241018,162200,301802675,4900,4900,4900,4900,0
20241018,162100,301802675,4900,4900,4900,4900,0
20241018,162000,301802675,4900,4900,4900,4900,0
20241018,161900,301802675,4900,4900,4900,4900,0
20241018,161800,301802675,4900,4900,4900,4900,920
20241018,161700,301802675,4900,4900,4900,4900,0
20241018,161600,301802675,4900,4900,4900,4900,0
20241018,161500,301802675,4900,4900,4900,4900,0
20241018,161400,301802675,4900,4900,4900,4900,0
20241018,161300,301802675,4900,4900,4900,4900,0
20241018,161200,301802675,4900,4900,4900,4900,0
20241018,161100,301802675,4900,4900,4900,4900,0
20241018,161000,301802675,4900,4900,4900,4900,0
20241018,160900,301802675,4900,4900,4900,4900,0
20241018,160800,301802675,4900,4900,4900,4900,0
20241018,160700,301802675,4900,4900,4900,4900,0
20241018,160600,301802675,4900,4900,4900,4900,0
20241018,160500,301802675,4900,4900,4900,4900,0
20241018,160400,301802675,4900,4900,4900,4900,0
20241018,160300,301802675,4900,4900,4900,4900,0
20241018,160200,301802675,4900,4900,4900,4900,0
20241018,160100,301802675,4900,4900,4900,4900,0
20241018,160000,301802675,4900,4900,4900,4900,0
20241018,155900,301802675,4900,4900,4900,4900,0
20241018,155800,301802675,4900,4900,4900,4900,0
20241018,155700,301802675,4900,4900,4900,4900,0
20241018,155600,301802675,4900,4900,4900,4900,0
20241018,155500,301802675,4900,4900,4900,4900,0
20241018,155400,301802675,4900,4900,4900,4900,0
20241018,155300,301802675,4900,4900,4900,4900,0
20241018,155200,301802675,4900,4900,4900,4900,0
20241018,155100,301802675,4900,4900,4900,4900,0
20241018,155000,301802675,4900,4900,4900,4900,0
20241018,154900,301802675,4900,4900,4900,4900,0
20241018,154800,301802675,4900,4900,4900,4900,920
20241018,154700,301802675,4900,4900,4900,4900,0
20241018,154600,301802675,4900,4900,4900,4900,0
20241018,154500,301802675,4900,4900,4900,4900,0
20241018,154400,301802675,4900,4900,4900,4900,0
20241018,154300,301802675,4900,4900,4900,4900,0
20241018,154200,301802675,4900,4900,4900,4900,0
20241018,154100,301802675,4900,4900,4900,4900,0
20241018,154000,301802675,4900,4900,4900,4900,0
20241018,153900,301802675,4900,4900,4900,4900,0
20241018,153800,301802675,4900,4900,4900,4900,0
20241018,153700,301802675,4900,4900,4900,4900,0
20241018,153600,301802675,4900,4900,4900,4900,0
20241018,153500,301802675,4900,4900,4900,4900,0
20241018,153400,301802675,4900,4900,4900,4900,0
20241018,153300,301802675,4900,4900,4900,4900,0
20241018,153200,301802675,4900,4900,4900,4900,0
20241018,153100,301802675,4900,4900,4900,4900,0
20241018,153000,301802675,4900,4900,4900,4900,920
20241018,152900,297294675,4890,4890,4890,4890,0
20241018,152800,297294675,4890,4890,4890,4890,0
20241018,152700,297294675,4890,4890,4890,4890,0
20241018,152600,297294675,4890,4890,4890,4890,0
20241018,152500,297294675,4890,4890,4890,4890,0
20241018,152400,297294675,4890,4890,4890,4890,0
20241018,152300,297294675,4890,4890,4890,4890,0
20241018,152200,297294675,4890,4890,4890,4890,0
20241018,152100,297294675,4890,4890,4890,4890,0
20241018,152000,297294675,4890,4890,4890,4890,0
20241018,151900,297294675,4890,4885,4890,4885,110
20241018,151800,296757135,4890,4890,4890,4890,0
20241018,151700,296757135,4890,4850,4890,4850,258
20241018,151600,295505435,4850,4850,4850,4825,406
20241018,151500,293538270,4850,4850,4850,4850,74
20241018,151400,293179370,4850,4840,4850,4840,114
20241018,151300,292627265,4845,4845,4845,4845,0
20241018,151200,292627265,4845,4845,4845,4845,120
20241018,151100,292045865,4845,4845,4845,4845,30
20241018,151000,291900515,4855,4855,4855,4855,0
20241018,150900,291900515,4855,4820,4855,4820,69
20241018,150800,291566900,4855,4845,4855,4845,145
20241018,150700,290863315,4850,4850,4850,4850,0
20241018,150600,290863315,4850,4850,4850,4850,0
20241018,150500,290863315,4850,4850,4850,4850,0
20241018,150400,290863315,4850,4850,4850,4850,0
20241018,150300,290863315,4850,4850,4850,4850,24
20241018,150200,290746915,4850,4855,4890,4800,758
20241018,150100,287098820,4900,4900,4900,4900,0
20241018,150000,287098820,4900,4895,4900,4895,10
20241018,145900,287049830,4920,4920,4920,4920,0
20241018,145800,287049830,4920,4920,4920,4920,0
20241018,145700,287049830,4920,4920,4920,4920,75
20241018,145600,286680830,4925,4890,4930,4890,539
20241018,145500,284029670,4915,4915,4915,4915,0
20241018,145400,284029670,4915,4875,4915,4875,738
20241018,145300,280415165,4880,4875,4880,4875,50
20241018,145200,280171255,4880,4865,4880,4865,85
20241018,145100,279757135,4825,4825,4825,4825,0
20241018,145000,279757135,4825,4825,4825,4825,0
20241018,144900,279757135,4825,4870,4870,4825,153
20241018,144800,279014410,4870,4870,4870,4870,0
20241018,144700,279014410,4870,4870,4870,4870,0
20241018,144600,279014410,4870,4860,4870,4860,206
20241018,144500,278011520,4870,4870,4870,4870,0
20241018,144400,278011520,4870,4870,4870,4870,0
20241018,144300,278011520,4870,4870,4870,4870,0
20241018,144200,278011520,4870,4870,4870,4870,0
20241018,144100,278011520,4870,4870,4870,4870,0
20241018,144000,278011520,4870,4870,4870,4870,1
20241018,143900,278006650,4870,4870,4870,4870,0
20241018,143800,278006650,4870,4870,4870,4870,0
20241018,143700,278006650,4870,4870,4870,4870,0
20241018,143600,278006650,4870,4855,4870,4855,13
20241018,143500,277943465,4835,4835,4835,4835,210
20241018,143400,276928115,4815,4810,4815,4805,332
20241018,143300,275329605,4810,4810,4810,4810,0
20241018,143200,275329605,4810,4810,4810,4810,1
20241018,143100,275324795,4815,4815,4815,4815,0
20241018,143000,275324795,4815,4815,4815,4815,58
20241018,142900,275045525,4820,4820,4820,4820,9
20241018,142800,275002145,4820,4820,4820,4820,0
20241018,142700,275002145,4820,4825,4825,4820,18
20241018,142600,274915300,4825,4825,4825,4825,0
20241018,142500,274915300,4825,4825,4825,4825,1
20241018,142400,274910475,4835,4825,4835,4825,13
20241018,142300,274847650,4835,4825,4835,4825,2
20241018,142200,274837990,4835,4835,4835,4835,220
20241018,142100,273774290,4860,4860,4860,4860,1
20241018,142000,273769430,4835,4835,4835,4835,0
20241018,141900,273769430,4835,4835,4835,4835,51
20241018,141800,273522845,4835,4835,4835,4835,1
20241018,141700,273518010,4810,4810,4810,4810,0
20241018,141600,273518010,4810,4810,4810,4810,127
20241018,141500,272907140,4835,4810,4835,4810,2
20241018,141400,272897495,4805,4805,4805,4805,1
20241018,141300,272892690,4810,4810,4810,4810,0
20241018,141200,272892690,4810,4810,4810,4810,0
20241018,141100,272892690,4810,4840,4840,4805,80
20241018,141000,272506110,4840,4840,4840,4840,5
20241018,140900,272481910,4845,4845,4845,4845,0
20241018,140800,272481910,4845,4845,4845,4845,0
20241018,140700,272481910,4845,4845,4845,4845,0
20241018,140600,272481910,4845,4845,4845,4845,0
20241018,140500,272481910,4845,4845,4845,4845,0
20241018,140400,272481910,4845,4845,4845,4845,0
20241018,140300,272481910,4845,4845,4845,4845,151
20241018,140200,271750315,4875,4875,4875,4875,0
20241018,140100,271750315,4875,4875,4875,4875,2
20241018,140000,271740565,4870,4885,4885,4870,171
20241018,135900,270907525,4885,4880,4885,4880,95
20241018,135800,270443880,4870,4870,4870,4870,46
20241018,135700,270219860,4880,4880,4880,4880,0
20241018,135600,270219860,4880,4880,4880,4880,0
20241018,135500,270219860,4880,4880,4880,4880,0
20241018,135400,270219860,4880,4880,4880,4880,0
20241018,135300,270219860,4880,4880,4880,4880,0
20241018,135200,270219860,4880,4840,4880,4840,83
20241018,135100,269817250,4840,4840,4840,4840,0
20241018,135000,269817250,4840,4840,4840,4840,0
20241018,134900,269817250,4840,4840,4840,4840,0
20241018,134800,269817250,4840,4840,4840,4840,10
20241018,134700,269768850,4825,4825,4825,4825,0
20241018,134600,269768850,4825,4810,4825,4810,75
20241018,134500,269406990,4825,4825,4825,4825,0
20241018,134400,269406990,4825,4825,4825,4825,0
20241018,134300,269406990,4825,4825,4825,4825,0
20241018,134200,269406990,4825,4825,4825,4825,0
20241018,134100,269406990,4825,4825,4825,4825,0
20241018,134000,269406990,4825,4825,4825,4825,0
20241018,133900,269406990,4825,4825,4825,4825,0
20241018,133800,269406990,4825,4825,4825,4825,1
20241018,133700,269402165,4800,4810,4810,4800,234
20241018,133600,268276635,4800,4800,4800,4800,5
20241018,133500,268252635,4800,4800,4800,4800,0
20241018,133400,268252635,4800,4800,4800,4800,0
20241018,133300,268252635,4800,4800,4800,4800,0
20241018,133200,268252635,4800,4800,4800,4800,0
20241018,133100,268252635,4800,4800,4800,4800,0
20241018,133000,268252635,4800,4800,4800,4800,100
20241018,132900,267772635,4800,4800,4800,4800,199
20241018,132800,266817435,4810,4810,4810,4810,0
20241018,132700,266817435,4810,4810,4810,4810,0
20241018,132600,266817435,4810,4810,4810,4810,0
20241018,132500,266817435,4810,4810,4810,4810,0
20241018,132400,266817435,4810,4810,4810,4810,103
20241018,132300,266322005,4805,4805,4805,4805,0
20241018,132200,266322005,4805,4805,4805,4805,0
20241018,132100,266322005,4805,4810,4810,4805,305
20241018,132000,264856180,4815,4815,4815,4815,1
20241018,131900,264851365,4815,4815,4815,4815,70
20241018,131800,264514315,4825,4825,4825,4825,0
20241018,131700,264514315,4825,4825,4825,4825,10
20241018,131600,264466065,4815,4820,4820,4815,100
20241018,131500,263984265,4825,4825,4825,4825,0
20241018,131400,263984265,4825,4825,4825,4825,84
20241018,131300,263578965,4825,4835,4835,4825,962
20241018,131200,258933465,4835,4835,4835,4835,0
20241018,131100,258933465,4835,4835,4835,4835,0
20241018,131000,258933465,4835,4835,4835,4835,30
20241018,130900,258788415,4835,4835,4835,4835,1
20241018,130800,258783580,4835,4835,4835,4835,0
20241018,130700,258783580,4835,4835,4835,4835,0
20241018,130600,258783580,4835,4835,4835,4835,0
20241018,130500,258783580,4835,4835,4835,4835,0
20241018,130400,258783580,4835,4835,4835,4835,0
20241018,130300,258783580,4835,4835,4835,4835,0
20241018,130200,258783580,4835,4840,4840,4835,21
20241018,130100,258682030,4845,4845,4845,4845,0
20241018,130000,258682030,4845,4845,4845,4845,0
20241018,125900,258682030,4845,4845,4845,4845,5
20241018,125800,258657805,4875,4875,4875,4875,0
20241018,125700,258657805,4875,4875,4875,4875,0
20241018,125600,258657805,4875,4875,4875,4875,0
20241018,125500,258657805,4875,4875,4875,4875,0
20241018,125400,258657805,4875,4875,4875,4875,0
20241018,125300,258657805,4875,4875,4875,4875,0
20241018,125200,258657805,4875,4875,4875,4875,0
20241018,125100,258657805,4875,4875,4875,4875,0
20241018,125000,258657805,4875,4870,4875,4870,4
20241018,124900,258638315,4830,4845,4845,4830,243
20241018,124800,257464590,4885,4885,4885,4885,0
20241018,124700,257464590,4885,4885,4885,4885,0
20241018,124600,257464590,4885,4885,4885,4885,0
20241018,124500,257464590,4885,4885,4885,4885,0
20241018,124400,257464590,4885,4860,4885,4860,201
20241018,124300,256487705,4900,4900,4900,4900,0
20241018,124200,256487705,4900,4900,4900,4900,1
20241018,124100,256482805,4895,4860,4895,4860,495
20241018,124000,254063035,4845,4840,4860,4840,283
20241018,123900,252692295,4840,4840,4840,4840,20
20241018,123800,252595495,4835,4830,4835,4830,139
20241018,123700,251923630,4825,4825,4825,4825,600
20241018,123600,249028630,4830,4835,4835,4830,61
20241018,123500,248733995,4840,4840,4840,4840,30
20241018,123400,248588795,4835,4835,4835,4835,9
20241018,123300,248545280,4840,4840,4840,4840,111
20241018,123200,248008040,4850,4850,4850,4850,39
20241018,123100,247818890,4850,4850,4850,4850,0
20241018,123000,247818890,4850,4850,4850,4850,2
20241018,122900,247809190,4850,4850,4850,4850,20
20241018,122800,247712190,4860,4860,4860,4860,0
20241018,122700,247712190,4860,4860,4860,4860,0
20241018,122600,247712190,4860,4860,4860,4860,38
20241018,122500,247527510,4870,4870,4870,4870,1
20241018,122400,247522640,4860,4860,4860,4860,7
20241018,122300,247488620,4860,4860,4860,4860,100
20241018,122200,247002620,4870,4870,4870,4870,43
20241018,122100,246793210,4865,4865,4865,4865,0
20241018,122000,246793210,4865,4880,4880,4865,404
20241018,121900,244824510,4880,4880,4880,4880,0
20241018,121800,244824510,4880,4880,4880,4880,0
20241018,121700,244824510,4880,4880,4880,4880,0
20241018,121600,244824510,4880,4895,4895,4880,51
20241018,121500,244574910,4895,4900,4900,4895,104
20241018,121400,244065320,4930,4930,4930,4930,0
20241018,121300,244065320,4930,4930,4930,4930,0
20241018,121200,244065320,4930,4930,4930,4930,0
20241018,121100,244065320,4930,4930,4930,4930,0
20241018,121000,244065320,4930,4930,4930,4930,200
20241018,120900,243079320,4930,4905,4930,4905,86
20241018,120800,242656315,4900,4900,4900,4900,0
20241018,120700,242656315,4900,4900,4900,4900,51
20241018,120600,242406415,4905,4905,4905,4905,0
20241018,120500,242406415,4905,4905,4905,4905,0
20241018,120400,242406415,4905,4925,4925,4905,121
20241018,120300,241810685,4930,4930,4930,4930,21
20241018,120200,241707155,4930,4930,4930,4930,106
20241018,120100,241184575,4925,4925,4925,4925,0
20241018,120000,241184575,4925,4925,4925,4925,0
20241018,115900,241184575,4925,4920,4925,4920,189
20241018,115800,240254125,4920,4920,4920,4920,0
20241018,115700,240254125,4920,4920,4920,4920,5
20241018,115600,240229525,4920,4920,4920,4920,0
20241018,115500,240229525,4920,4920,4920,4920,1
20241018,115400,240224605,4915,4915,4915,4915,403
20241018,115300,238243860,4915,4915,4915,4915,0
20241018,115200,238243860,4915,4915,4915,4915,0
20241018,115100,238243860,4915,4915,4915,4915,20
20241018,115000,238145560,4915,4915,4915,4915,50
20241018,114900,237899810,4920,4920,4920,4920,0
20241018,114800,237899810,4920,4920,4920,4920,0
20241018,114700,237899810,4920,4920,4920,4920,0
20241018,114600,237899810,4920,4910,4920,4910,503
20241018,114500,235429580,4900,4905,4910,4900,61
20241018,114400,235130620,4910,4910,4910,4910,0
20241018,114300,235130620,4910,4910,4910,4910,0
20241018,114200,235130620,4910,4910,4910,4910,500
20241018,114100,232675620,4920,4920,4920,4920,5
20241018,114000,232651020,4920,4920,4920,4920,0
20241018,113900,232651020,4920,4920,4920,4920,0
20241018,113800,232651020,4920,4920,4920,4920,0
20241018,113700,232651020,4920,4920,4920,4920,0
20241018,113600,232651020,4920,4920,4920,4920,1
20241018,113500,232646100,4920,4920,4920,4920,0
20241018,113400,232646100,4920,4920,4920,4920,0
20241018,113300,232646100,4920,4910,4920,4910,371
20241018,113200,230824480,4920,4915,4920,4915,100
20241018,113100,230332750,4910,4910,4910,4910,0
20241018,113000,230332750,4910,4910,4910,4910,125
20241018,112900,229719000,4915,4915,4915,4915,0
20241018,112800,229719000,4915,4915,4915,4915,237
20241018,112700,228554145,4915,4915,4915,4915,0
20241018,112600,228554145,4915,4910,4915,4910,263
20241018,112500,227262555,4910,4910,4910,4910,6
20241018,112400,227233095,4910,4910,4910,4900,262
20241018,112300,225949275,4900,4900,4900,4900,1
20241018,112200,225944375,4910,4910,4910,4910,0
20241018,112100,225944375,4910,4900,4910,4900,415
20241018,112000,223909735,4900,4900,4900,4900,0
20241018,111900,223909735,4900,4905,4905,4900,415
20241018,111800,221875025,4910,4905,4910,4905,559
20241018,111700,219133125,4905,4900,4905,4900,338
20241018,111600,217476920,4910,4910,4910,4910,50
20241018,111500,217231420,4905,4905,4905,4905,500
20241018,111400,214778920,4915,4915,4915,4915,0
20241018,111300,214778920,4915,4915,4915,4915,0
20241018,111200,214778920,4915,4880,4915,4880,28
20241018,111100,214642070,4880,4880,4880,4880,1
20241018,111000,214637190,4880,4880,4880,4880,0
20241018,110900,214637190,4880,4880,4880,4880,0
20241018,110800,214637190,4880,4880,4880,4880,0
20241018,110700,214637190,4880,4880,4880,4880,0
20241018,110600,214637190,4880,4880,4880,4880,0
20241018,110500,214637190,4880,4880,4880,4880,21
20241018,110400,214534710,4880,4880,4880,4880,50
20241018,110300,214290710,4880,4890,4890,4880,91
20241018,110200,213846510,4890,4890,4890,4890,0
20241018,110100,213846510,4890,4890,4890,4890,0
20241018,110000,213846510,4890,4915,4915,4890,86
20241018,105900,213424670,4890,4890,4890,4890,20
20241018,105800,213326870,4915,4910,4915,4910,12
20241018,105700,213267940,4915,4880,4915,4880,955
20241018,105600,208603215,4880,4880,4880,4880,50
20241018,105500,208359215,4880,4880,4880,4875,150
20241018,105400,207627255,4880,4880,4880,4880,0
20241018,105300,207627255,4880,4880,4880,4880,0
20241018,105200,207627255,4880,4845,4880,4845,76
20241018,105100,207256655,4885,4840,4885,4840,529
20241018,105000,204678190,4830,4830,4830,4830,0
20241018,104900,204678190,4830,4845,4845,4830,210
20241018,104800,203663685,4850,4860,4860,4850,83
20241018,104700,203260355,4875,4875,4875,4875,355
20241018,104600,201529730,4860,4860,4860,4860,200
20241018,104500,200557730,4860,4860,4860,4860,0
20241018,104400,200557730,4860,4860,4860,4860,0
20241018,104300,200557730,4860,4830,4860,4830,446
20241018,104200,198391140,4850,4865,4865,4850,781
20241018,104100,194595555,4880,4880,4880,4880,0
20241018,104000,194595555,4880,4880,4880,4880,0
20241018,103900,194595555,4880,4880,4880,4880,4
20241018,103800,194576035,4885,4885,4885,4885,0
20241018,103700,194576035,4885,4885,4885,4885,0
20241018,103600,194576035,4885,4885,4885,4885,0
20241018,103500,194576035,4885,4885,4885,4885,0
20241018,103400,194576035,4885,4885,4885,4885,0
20241018,103300,194576035,4885,4885,4885,4885,0
20241018,103200,194576035,4885,4885,4885,4885,1
20241018,103100,194571150,4890,4890,4890,4890,0
20241018,103000,194571150,4890,4890,4890,4890,0
20241018,102900,194571150,4890,4890,4890,4890,1
20241018,102800,194566260,4870,4870,4870,4870,0
20241018,102700,194566260,4870,4870,4870,4870,150
20241018,102600,193835760,4870,4870,4870,4870,0
20241018,102500,193835760,4870,4870,4870,4870,75
20241018,102400,193470510,4860,4860,4860,4860,0
20241018,102300,193470510,4860,4860,4860,4860,25
20241018,102200,193349010,4860,4860,4860,4860,38
20241018,102100,193164330,4860,4860,4860,4860,0
20241018,102000,193164330,4860,4860,4860,4860,98
20241018,101900,192688050,4860,4860,4860,4860,0
20241018,101800,192688050,4860,4860,4860,4860,0
20241018,101700,192688050,4860,4860,4860,4860,200
20241018,101600,191716050,4890,4890,4890,4890,0
20241018,101500,191716050,4890,4890,4890,4890,0
20241018,101400,191716050,4890,4895,4900,4885,169
20241018,101300,190888835,4900,4885,4900,4885,500
20241018,101200,188441250,4870,4870,4870,4870,0
20241018,101100,188441250,4870,4870,4870,4870,0
20241018,101000,188441250,4870,4870,4870,4870,9
20241018,100900,188397420,4895,4895,4895,4895,0
20241018,100800,188397420,4895,4895,4895,4895,0
20241018,100700,188397420,4895,4870,4895,4870,486
20241018,100600,186020155,4875,4875,4875,4875,0
20241018,100500,186020155,4875,4875,4875,4875,0
20241018,100400,186020155,4875,4840,4875,4840,2
20241018,100300,186010440,4895,4895,4895,4895,0
20241018,100200,186010440,4895,4885,4895,4885,100
20241018,100100,185521450,4890,4830,4890,4830,207
20241018,100000,184520250,4820,4820,4820,4820,52
20241018,095900,184269610,4805,4805,4805,4805,10
20241018,095800,184221560,4800,4800,4800,4800,130
20241018,095700,183597560,4800,4800,4800,4800,4
20241018,095600,183578360,4810,4815,4815,4800,433
20241018,095500,181496285,4815,4815,4815,4815,114
20241018,095400,180947375,4820,4820,4820,4820,49
20241018,095300,180711195,4820,4825,4825,4820,106
20241018,095200,180200250,4825,4845,4855,4825,296
20241018,095100,178768815,4845,4880,4880,4845,1609
20241018,095000,170943470,4880,4880,4880,4880,100
20241018,094900,170455470,4880,4880,4880,4880,26
20241018,094800,170328590,4890,4890,4890,4890,238
20241018,094700,169164770,4895,4895,4895,4895,47
20241018,094600,168934705,4895,4895,4895,4895,201
20241018,094500,167950810,4900,4900,4900,4900,16
20241018,094400,167872410,4895,4895,4895,4895,30
20241018,094300,167725560,4900,4920,4920,4900,291
20241018,094200,166299640,4925,4890,4925,4890,188
20241018,094100,165379155,4890,4890,4890,4890,2
20241018,094000,165369375,4880,4875,4885,4865,859
20241018,093900,161178070,4865,4870,4870,4865,510
20241018,093800,158696870,4880,4880,4880,4880,0
20241018,093700,158696870,4880,4860,4880,4860,448
20241018,093600,156519570,4880,4870,4880,4860,266
20241018,093500,155224210,4880,4885,4885,4840,442
20241018,093400,153076515,4875,4885,4890,4875,757
20241018,093300,149383215,4885,4895,4900,4885,680
20241018,093200,146057385,4900,4900,4900,4900,6
20241018,093100,146027985,4910,4920,4920,4910,225
20241018,093000,144921155,4920,4955,4955,4920,1816
20241018,092900,135953915,4965,4965,4965,4965,0
20241018,092800,135953915,4965,4970,4970,4960,279
20241018,092700,134569060,4985,4985,4985,4985,36
20241018,092600,134389600,4990,4990,4990,4965,147
20241018,092500,133656920,4955,4950,4990,4935,1145
20241018,092400,127989775,4950,4990,4990,4925,84
20241018,092300,127574385,4975,4975,4995,4950,2092
20241018,092200,117168470,5000,5040,5040,4975,1800
20241018,092100,108132590,5040,5060,5060,5040,3015
20241018,092000,92914510,5060,4995,5080,4995,4077
20241018,091900,72442755,4995,4975,5000,4975,1272
20241018,091800,66101605,4975,4945,4990,4945,896
20241018,091700,61649180,4940,4920,4940,4915,1896
20241018,091600,52299995,4920,4890,4920,4890,186
20241018,091500,51386665,4885,4900,4910,4885,814
20241018,091400,47407300,4885,4920,4920,4885,1008
20241018,091300,42463280,4925,4920,4935,4920,666
20241018,091200,39181575,4935,4875,4940,4875,1307
20241018,091100,32750800,4900,4865,4900,4865,1009
20241018,091000,27834455,4870,4825,4870,4825,1657
20241018,090900,19798075,4820,4820,4820,4820,293
20241018,090800,18385815,4820,4795,4820,4795,202
20241018,090700,17412200,4795,4775,4795,4775,1480
20241018,090600,10343180,4780,4780,4780,4780,0
20241018,090500,10343180,4780,4780,4780,4780,105
20241018,090400,9841280,4785,4795,4795,4785,697
20241018,090300,6503655,4795,4790,4795,4780,140
20241018,090200,5833025,4700,4725,4725,4700,230
20241018,090100,4748475,4720,4720,4720,4720,0
20241018,090000,4748475,4720,4750,4750,4720,1000