KissMeData/263810/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,210000,94833105,3355,3355,3355,3355,1764
20241018,205900,94833105,3355,3355,3355,3355,0
20241018,205800,94833105,3355,3355,3355,3355,0
20241018,205700,94833105,3355,3355,3355,3355,0
20241018,205600,94833105,3355,3355,3355,3355,0
20241018,205500,94833105,3355,3355,3355,3355,0
20241018,205400,94833105,3355,3355,3355,3355,0
20241018,205300,94833105,3355,3355,3355,3355,0
20241018,205200,94833105,3355,3355,3355,3355,0
20241018,205100,94833105,3355,3355,3355,3355,0
20241018,205000,94833105,3355,3355,3355,3355,0
20241018,204900,94833105,3355,3355,3355,3355,0
20241018,204800,94833105,3355,3355,3355,3355,0
20241018,204700,94833105,3355,3355,3355,3355,0
20241018,204600,94833105,3355,3355,3355,3355,0
20241018,204500,94833105,3355,3355,3355,3355,0
20241018,204400,94833105,3355,3355,3355,3355,0
20241018,204300,94833105,3355,3355,3355,3355,0
20241018,204200,94833105,3355,3355,3355,3355,0
20241018,204100,94833105,3355,3355,3355,3355,0
20241018,204000,94833105,3355,3355,3355,3355,0
20241018,203900,94833105,3355,3355,3355,3355,0
20241018,203800,94833105,3355,3355,3355,3355,0
20241018,203700,94833105,3355,3355,3355,3355,0
20241018,203600,94833105,3355,3355,3355,3355,0
20241018,203500,94833105,3355,3355,3355,3355,0
20241018,203400,94833105,3355,3355,3355,3355,0
20241018,203300,94833105,3355,3355,3355,3355,0
20241018,203200,94833105,3355,3355,3355,3355,0
20241018,203100,94833105,3355,3355,3355,3355,0
20241018,203000,94833105,3355,3355,3355,3355,1764
20241018,202900,94833105,3355,3355,3355,3355,0
20241018,202800,94833105,3355,3355,3355,3355,0
20241018,202700,94833105,3355,3355,3355,3355,0
20241018,202600,94833105,3355,3355,3355,3355,0
20241018,202500,94833105,3355,3355,3355,3355,0
20241018,202400,94833105,3355,3355,3355,3355,0
20241018,202300,94833105,3355,3355,3355,3355,0
20241018,202200,94833105,3355,3355,3355,3355,0
20241018,202100,94833105,3355,3355,3355,3355,0
20241018,202000,94833105,3355,3355,3355,3355,0
20241018,201900,94833105,3355,3355,3355,3355,0
20241018,201800,94833105,3355,3355,3355,3355,0
20241018,201700,94833105,3355,3355,3355,3355,0
20241018,201600,94833105,3355,3355,3355,3355,0
20241018,201500,94833105,3355,3355,3355,3355,0
20241018,201400,94833105,3355,3355,3355,3355,0
20241018,201300,94833105,3355,3355,3355,3355,0
20241018,201200,94833105,3355,3355,3355,3355,0
20241018,201100,94833105,3355,3355,3355,3355,0
20241018,201000,94833105,3355,3355,3355,3355,0
20241018,200900,94833105,3355,3355,3355,3355,0
20241018,200800,94833105,3355,3355,3355,3355,0
20241018,200700,94833105,3355,3355,3355,3355,0
20241018,200600,94833105,3355,3355,3355,3355,0
20241018,200500,94833105,3355,3355,3355,3355,0
20241018,200400,94833105,3355,3355,3355,3355,0
20241018,200300,94833105,3355,3355,3355,3355,0
20241018,200200,94833105,3355,3355,3355,3355,0
20241018,200100,94833105,3355,3355,3355,3355,0
20241018,200000,94833105,3355,3355,3355,3355,1764
20241018,195900,94833105,3355,3355,3355,3355,0
20241018,195800,94833105,3355,3355,3355,3355,0
20241018,195700,94833105,3355,3355,3355,3355,0
20241018,195600,94833105,3355,3355,3355,3355,0
20241018,195500,94833105,3355,3355,3355,3355,0
20241018,195400,94833105,3355,3355,3355,3355,0
20241018,195300,94833105,3355,3355,3355,3355,0
20241018,195200,94833105,3355,3355,3355,3355,0
20241018,195100,94833105,3355,3355,3355,3355,0
20241018,195000,94833105,3355,3355,3355,3355,0
20241018,194900,94833105,3355,3355,3355,3355,0
20241018,194800,94833105,3355,3355,3355,3355,0
20241018,194700,94833105,3355,3355,3355,3355,0
20241018,194600,94833105,3355,3355,3355,3355,0
20241018,194500,94833105,3355,3355,3355,3355,0
20241018,194400,94833105,3355,3355,3355,3355,0
20241018,194300,94833105,3355,3355,3355,3355,0
20241018,194200,94833105,3355,3355,3355,3355,0
20241018,194100,94833105,3355,3355,3355,3355,0
20241018,194000,94833105,3355,3355,3355,3355,0
20241018,193900,94833105,3355,3355,3355,3355,0
20241018,193800,94833105,3355,3355,3355,3355,0
20241018,193700,94833105,3355,3355,3355,3355,0
20241018,193600,94833105,3355,3355,3355,3355,0
20241018,193500,94833105,3355,3355,3355,3355,0
20241018,193400,94833105,3355,3355,3355,3355,0
20241018,193300,94833105,3355,3355,3355,3355,0
20241018,193200,94833105,3355,3355,3355,3355,0
20241018,193100,94833105,3355,3355,3355,3355,0
20241018,193000,94833105,3355,3355,3355,3355,1764
20241018,192900,94833105,3355,3355,3355,3355,0
20241018,192800,94833105,3355,3355,3355,3355,0
20241018,192700,94833105,3355,3355,3355,3355,0
20241018,192600,94833105,3355,3355,3355,3355,0
20241018,192500,94833105,3355,3355,3355,3355,0
20241018,192400,94833105,3355,3355,3355,3355,0
20241018,192300,94833105,3355,3355,3355,3355,0
20241018,192200,94833105,3355,3355,3355,3355,0
20241018,192100,94833105,3355,3355,3355,3355,0
20241018,192000,94833105,3355,3355,3355,3355,0
20241018,191900,94833105,3355,3355,3355,3355,0
20241018,191800,94833105,3355,3355,3355,3355,0
20241018,191700,94833105,3355,3355,3355,3355,0
20241018,191600,94833105,3355,3355,3355,3355,0
20241018,191500,94833105,3355,3355,3355,3355,0
20241018,191400,94833105,3355,3355,3355,3355,0
20241018,191300,94833105,3355,3355,3355,3355,0
20241018,191200,94833105,3355,3355,3355,3355,0
20241018,191100,94833105,3355,3355,3355,3355,0
20241018,191000,94833105,3355,3355,3355,3355,0
20241018,190900,94833105,3355,3355,3355,3355,0
20241018,190800,94833105,3355,3355,3355,3355,0
20241018,190700,94833105,3355,3355,3355,3355,0
20241018,190600,94833105,3355,3355,3355,3355,0
20241018,190500,94833105,3355,3355,3355,3355,0
20241018,190400,94833105,3355,3355,3355,3355,0
20241018,190300,94833105,3355,3355,3355,3355,0
20241018,190200,94833105,3355,3355,3355,3355,0
20241018,190100,94833105,3355,3355,3355,3355,0
20241018,190000,94833105,3355,3355,3355,3355,1764
20241018,185900,94833105,3355,3355,3355,3355,0
20241018,185800,94833105,3355,3355,3355,3355,0
20241018,185700,94833105,3355,3355,3355,3355,0
20241018,185600,94833105,3355,3355,3355,3355,0
20241018,185500,94833105,3355,3355,3355,3355,0
20241018,185400,94833105,3355,3355,3355,3355,0
20241018,185300,94833105,3355,3355,3355,3355,0
20241018,185200,94833105,3355,3355,3355,3355,0
20241018,185100,94833105,3355,3355,3355,3355,0
20241018,185000,94833105,3355,3355,3355,3355,0
20241018,184900,94833105,3355,3355,3355,3355,0
20241018,184800,94833105,3355,3355,3355,3355,0
20241018,184700,94833105,3355,3355,3355,3355,0
20241018,184600,94833105,3355,3355,3355,3355,0
20241018,184500,94833105,3355,3355,3355,3355,0
20241018,184400,94833105,3355,3355,3355,3355,0
20241018,184300,94833105,3355,3355,3355,3355,0
20241018,184200,94833105,3355,3355,3355,3355,0
20241018,184100,94833105,3355,3355,3355,3355,0
20241018,184000,94833105,3355,3355,3355,3355,0
20241018,183900,94833105,3355,3355,3355,3355,0
20241018,183800,94833105,3355,3355,3355,3355,0
20241018,183700,94833105,3355,3355,3355,3355,0
20241018,183600,94833105,3355,3355,3355,3355,0
20241018,183500,94833105,3355,3355,3355,3355,0
20241018,183400,94833105,3355,3355,3355,3355,0
20241018,183300,94833105,3355,3355,3355,3355,0
20241018,183200,94833105,3355,3355,3355,3355,0
20241018,183100,94833105,3355,3355,3355,3355,0
20241018,183000,94833105,3355,3355,3355,3355,1764
20241018,182900,94833105,3355,3355,3355,3355,0
20241018,182800,94833105,3355,3355,3355,3355,0
20241018,182700,94833105,3355,3355,3355,3355,0
20241018,182600,94833105,3355,3355,3355,3355,0
20241018,182500,94833105,3355,3355,3355,3355,0
20241018,182400,94833105,3355,3355,3355,3355,0
20241018,182300,94833105,3355,3355,3355,3355,0
20241018,182200,94833105,3355,3355,3355,3355,0
20241018,182100,94833105,3355,3355,3355,3355,0
20241018,182000,94833105,3355,3355,3355,3355,0
20241018,181900,94833105,3355,3355,3355,3355,0
20241018,181800,94833105,3355,3355,3355,3355,0
20241018,181700,94833105,3355,3355,3355,3355,0
20241018,181600,94833105,3355,3355,3355,3355,0
20241018,181500,94833105,3355,3355,3355,3355,0
20241018,181400,94833105,3355,3355,3355,3355,0
20241018,181300,94833105,3355,3355,3355,3355,0
20241018,181200,94833105,3355,3355,3355,3355,0
20241018,181100,94833105,3355,3355,3355,3355,0
20241018,181000,94833105,3355,3355,3355,3355,0
20241018,180900,94833105,3355,3355,3355,3355,0
20241018,180800,94833105,3355,3355,3355,3355,0
20241018,180700,94833105,3355,3355,3355,3355,0
20241018,180600,94833105,3355,3355,3355,3355,0
20241018,180500,94833105,3355,3355,3355,3355,0
20241018,180400,94833105,3355,3355,3355,3355,0
20241018,180300,94833105,3355,3355,3355,3355,0
20241018,180200,94833105,3355,3355,3355,3355,0
20241018,180100,94833105,3355,3355,3355,3355,0
20241018,180000,94833105,3355,3355,3355,3355,1764
20241018,175900,94833105,3355,3355,3355,3355,0
20241018,175800,94833105,3355,3355,3355,3355,0
20241018,175700,94833105,3355,3355,3355,3355,0
20241018,175600,94833105,3355,3355,3355,3355,0
20241018,175500,94833105,3355,3355,3355,3355,0
20241018,175400,94833105,3355,3355,3355,3355,0
20241018,175300,94833105,3355,3355,3355,3355,0
20241018,175200,94833105,3355,3355,3355,3355,0
20241018,175100,94833105,3355,3355,3355,3355,0
20241018,175000,94833105,3355,3355,3355,3355,0
20241018,174900,94833105,3355,3355,3355,3355,0
20241018,174800,94833105,3355,3355,3355,3355,0
20241018,174700,94833105,3355,3355,3355,3355,0
20241018,174600,94833105,3355,3355,3355,3355,0
20241018,174500,94833105,3355,3355,3355,3355,0
20241018,174400,94833105,3355,3355,3355,3355,0
20241018,174300,94833105,3355,3355,3355,3355,0
20241018,174200,94833105,3355,3355,3355,3355,0
20241018,174100,94833105,3355,3355,3355,3355,0
20241018,174000,94833105,3355,3355,3355,3355,0
20241018,173900,94833105,3355,3355,3355,3355,0
20241018,173800,94833105,3355,3355,3355,3355,0
20241018,173700,94833105,3355,3355,3355,3355,0
20241018,173600,94833105,3355,3355,3355,3355,0
20241018,173500,94833105,3355,3355,3355,3355,0
20241018,173400,94833105,3355,3355,3355,3355,0
20241018,173300,94833105,3355,3355,3355,3355,0
20241018,173200,94833105,3355,3355,3355,3355,0
20241018,173100,94833105,3355,3355,3355,3355,0
20241018,173000,94833105,3355,3355,3355,3355,1764
20241018,172900,94833105,3355,3355,3355,3355,0
20241018,172800,94833105,3355,3355,3355,3355,0
20241018,172700,94833105,3355,3355,3355,3355,0
20241018,172600,94833105,3355,3355,3355,3355,0
20241018,172500,94833105,3355,3355,3355,3355,0
20241018,172400,94833105,3355,3355,3355,3355,0
20241018,172300,94833105,3355,3355,3355,3355,0
20241018,172200,94833105,3355,3355,3355,3355,0
20241018,172100,94833105,3355,3355,3355,3355,0
20241018,172000,94833105,3355,3355,3355,3355,0
20241018,171900,94833105,3355,3355,3355,3355,0
20241018,171800,94833105,3355,3355,3355,3355,0
20241018,171700,94833105,3355,3355,3355,3355,0
20241018,171600,94833105,3355,3355,3355,3355,0
20241018,171500,94833105,3355,3355,3355,3355,0
20241018,171400,94833105,3355,3355,3355,3355,0
20241018,171300,94833105,3355,3355,3355,3355,0
20241018,171200,94833105,3355,3355,3355,3355,0
20241018,171100,94833105,3355,3355,3355,3355,0
20241018,171000,94833105,3355,3355,3355,3355,0
20241018,170900,94833105,3355,3355,3355,3355,0
20241018,170800,94833105,3355,3355,3355,3355,0
20241018,170700,94833105,3355,3355,3355,3355,0
20241018,170600,94833105,3355,3355,3355,3355,0
20241018,170500,94833105,3355,3355,3355,3355,0
20241018,170400,94833105,3355,3355,3355,3355,0
20241018,170300,94833105,3355,3355,3355,3355,0
20241018,170200,94833105,3355,3355,3355,3355,0
20241018,170100,94833105,3355,3355,3355,3355,0
20241018,170000,94833105,3355,3355,3355,3355,1764
20241018,165900,94833105,3355,3355,3355,3355,0
20241018,165800,94833105,3355,3355,3355,3355,0
20241018,165700,94833105,3355,3355,3355,3355,0
20241018,165600,94833105,3355,3355,3355,3355,0
20241018,165500,94833105,3355,3355,3355,3355,0
20241018,165400,94833105,3355,3355,3355,3355,0
20241018,165300,94833105,3355,3355,3355,3355,0
20241018,165200,94833105,3355,3355,3355,3355,0
20241018,165100,94833105,3355,3355,3355,3355,0
20241018,165000,94833105,3355,3355,3355,3355,0
20241018,164900,94833105,3355,3355,3355,3355,0
20241018,164800,94833105,3355,3355,3355,3355,0
20241018,164700,94833105,3355,3355,3355,3355,0
20241018,164600,94833105,3355,3355,3355,3355,0
20241018,164500,94833105,3355,3355,3355,3355,0
20241018,164400,94833105,3355,3355,3355,3355,0
20241018,164300,94833105,3355,3355,3355,3355,0
20241018,164200,94833105,3355,3355,3355,3355,0
20241018,164100,94833105,3355,3355,3355,3355,0
20241018,164000,94833105,3355,3355,3355,3355,0
20241018,163900,94833105,3355,3355,3355,3355,0
20241018,163800,94833105,3355,3355,3355,3355,0
20241018,163700,94833105,3355,3355,3355,3355,0
20241018,163600,94833105,3355,3355,3355,3355,0
20241018,163500,94833105,3355,3355,3355,3355,0
20241018,163400,94833105,3355,3355,3355,3355,0
20241018,163300,94833105,3355,3355,3355,3355,0
20241018,163200,94833105,3355,3355,3355,3355,0
20241018,163100,94833105,3355,3355,3355,3355,0
20241018,163000,94833105,3355,3355,3355,3355,1764
20241018,162900,94833105,3355,3355,3355,3355,0
20241018,162800,94833105,3355,3355,3355,3355,0
20241018,162700,94833105,3355,3355,3355,3355,0
20241018,162600,94833105,3355,3355,3355,3355,0
20241018,162500,94833105,3355,3355,3355,3355,0
20241018,162400,94833105,3355,3355,3355,3355,0
20241018,162300,94833105,3355,3355,3355,3355,0
20241018,162200,94833105,3355,3355,3355,3355,0
20241018,162100,94833105,3355,3355,3355,3355,0
20241018,162000,94833105,3355,3355,3355,3355,0
20241018,161900,94833105,3355,3355,3355,3355,0
20241018,161800,94833105,3355,3355,3355,3355,0
20241018,161700,94833105,3355,3355,3355,3355,0
20241018,161600,94833105,3355,3355,3355,3355,0
20241018,161500,94833105,3355,3355,3355,3355,0
20241018,161400,94833105,3355,3355,3355,3355,0
20241018,161300,94833105,3355,3355,3355,3355,0
20241018,161200,94833105,3355,3355,3355,3355,0
20241018,161100,94833105,3355,3355,3355,3355,0
20241018,161000,94833105,3355,3355,3355,3355,0
20241018,160900,94833105,3355,3355,3355,3355,0
20241018,160800,94833105,3355,3355,3355,3355,0
20241018,160700,94833105,3355,3355,3355,3355,0
20241018,160600,94833105,3355,3355,3355,3355,0
20241018,160500,94833105,3355,3355,3355,3355,0
20241018,160400,94833105,3355,3355,3355,3355,0
20241018,160300,94833105,3355,3355,3355,3355,0
20241018,160200,94833105,3355,3355,3355,3355,0
20241018,160100,94833105,3355,3355,3355,3355,0
20241018,160000,94833105,3355,3355,3355,3355,1764
20241018,155900,94833105,3355,3355,3355,3355,0
20241018,155800,94833105,3355,3355,3355,3355,0
20241018,155700,94833105,3355,3355,3355,3355,0
20241018,155600,94833105,3355,3355,3355,3355,0
20241018,155500,94833105,3355,3355,3355,3355,0
20241018,155400,94833105,3355,3355,3355,3355,0
20241018,155300,94833105,3355,3355,3355,3355,0
20241018,155200,94833105,3355,3355,3355,3355,0
20241018,155100,94833105,3355,3355,3355,3355,0
20241018,155000,94833105,3355,3355,3355,3355,0
20241018,154900,94833105,3355,3355,3355,3355,0
20241018,154800,94833105,3355,3355,3355,3355,0
20241018,154700,94833105,3355,3355,3355,3355,0
20241018,154600,94833105,3355,3355,3355,3355,0
20241018,154500,94833105,3355,3355,3355,3355,0
20241018,154400,94833105,3355,3355,3355,3355,0
20241018,154300,94833105,3355,3355,3355,3355,0
20241018,154200,94833105,3355,3355,3355,3355,0
20241018,154100,94833105,3355,3355,3355,3355,0
20241018,154000,94833105,3355,3355,3355,3355,0
20241018,153900,94833105,3355,3355,3355,3355,0
20241018,153800,94833105,3355,3355,3355,3355,0
20241018,153700,94833105,3355,3355,3355,3355,0
20241018,153600,94833105,3355,3355,3355,3355,0
20241018,153500,94833105,3355,3355,3355,3355,0
20241018,153400,94833105,3355,3355,3355,3355,0
20241018,153300,94833105,3355,3355,3355,3355,0
20241018,153200,94833105,3355,3355,3355,3355,0
20241018,153100,94833105,3355,3355,3355,3355,0
20241018,153000,94833105,3355,3355,3355,3355,3528
20241018,152900,88914885,3305,3305,3305,3305,0
20241018,152800,88914885,3305,3305,3305,3305,0
20241018,152700,88914885,3305,3305,3305,3305,0
20241018,152600,88914885,3305,3305,3305,3305,0
20241018,152500,88914885,3305,3305,3305,3305,0
20241018,152400,88914885,3305,3305,3305,3305,0
20241018,152300,88914885,3305,3305,3305,3305,0
20241018,152200,88914885,3305,3305,3305,3305,0
20241018,152100,88914885,3305,3305,3305,3305,0
20241018,152000,88914885,3305,3305,3305,3305,0
20241018,151900,88914885,3305,3285,3305,3285,1913
20241018,151800,82621585,3285,3285,3285,3285,100
20241018,151700,82293085,3285,3285,3285,3285,138
20241018,151600,81839755,3285,3285,3285,3285,200
20241018,151500,81182755,3285,3285,3285,3285,2
20241018,151400,81176185,3265,3265,3265,3265,0
20241018,151300,81176185,3265,3265,3265,3265,0
20241018,151200,81176185,3265,3265,3265,3265,150
20241018,151100,80686435,3285,3285,3285,3285,1
20241018,151000,80683150,3265,3265,3265,3265,100
20241018,150900,80356650,3285,3285,3285,3285,0
20241018,150800,80356650,3285,3285,3285,3285,0
20241018,150700,80356650,3285,3285,3285,3285,0
20241018,150600,80356650,3285,3280,3285,3280,180
20241018,150500,79766195,3280,3280,3280,3280,0
20241018,150400,79766195,3280,3280,3280,3280,0
20241018,150300,79766195,3280,3280,3280,3280,50
20241018,150200,79602195,3280,3280,3280,3280,0
20241018,150100,79602195,3280,3280,3280,3280,0
20241018,150000,79602195,3280,3280,3280,3280,0
20241018,145900,79602195,3280,3280,3280,3280,0
20241018,145800,79602195,3280,3275,3280,3275,10
20241018,145700,79569410,3255,3260,3260,3255,253
20241018,145600,78745805,3255,3255,3255,3255,0
20241018,145500,78745805,3255,3255,3255,3255,0
20241018,145400,78745805,3255,3255,3255,3255,50
20241018,145300,78583055,3280,3280,3280,3280,0
20241018,145200,78583055,3280,3280,3280,3280,0
20241018,145100,78583055,3280,3280,3280,3280,2
20241018,145000,78576495,3260,3260,3260,3260,224
20241018,144900,77846255,3285,3285,3285,3285,0
20241018,144800,77846255,3285,3285,3285,3285,0
20241018,144700,77846255,3285,3285,3285,3285,0
20241018,144600,77846255,3285,3285,3285,3285,0
20241018,144500,77846255,3285,3285,3285,3285,0
20241018,144400,77846255,3285,3285,3285,3285,0
20241018,144300,77846255,3285,3285,3285,3285,0
20241018,144200,77846255,3285,3285,3285,3285,0
20241018,144100,77846255,3285,3285,3285,3285,0
20241018,144000,77846255,3285,3285,3285,3285,0
20241018,143900,77846255,3285,3285,3285,3285,0
20241018,143800,77846255,3285,3285,3285,3285,0
20241018,143700,77846255,3285,3285,3285,3285,0
20241018,143600,77846255,3285,3285,3285,3285,0
20241018,143500,77846255,3285,3285,3285,3285,0
20241018,143400,77846255,3285,3285,3285,3285,0
20241018,143300,77846255,3285,3285,3285,3285,0
20241018,143200,77846255,3285,3285,3285,3285,0
20241018,143100,77846255,3285,3285,3285,3285,0
20241018,143000,77846255,3285,3285,3285,3285,70
20241018,142900,77616305,3290,3285,3290,3285,68
20241018,142800,77392920,3260,3260,3260,3260,30
20241018,142700,77295120,3285,3285,3285,3285,307
20241018,142600,76286625,3285,3285,3285,3285,0
20241018,142500,76286625,3285,3285,3285,3285,0
20241018,142400,76286625,3285,3285,3285,3285,0
20241018,142300,76286625,3285,3285,3285,3285,0
20241018,142200,76286625,3285,3285,3285,3285,0
20241018,142100,76286625,3285,3285,3285,3285,0
20241018,142000,76286625,3285,3285,3285,3285,0
20241018,141900,76286625,3285,3285,3285,3285,0
20241018,141800,76286625,3285,3285,3285,3285,0
20241018,141700,76286625,3285,3285,3285,3285,0
20241018,141600,76286625,3285,3285,3285,3285,0
20241018,141500,76286625,3285,3285,3285,3285,1
20241018,141400,76283340,3270,3270,3270,3270,0
20241018,141300,76283340,3270,3270,3270,3270,0
20241018,141200,76283340,3270,3270,3270,3270,1
20241018,141100,76280070,3285,3285,3285,3285,0
20241018,141000,76280070,3285,3285,3285,3285,1
20241018,140900,76276785,3275,3275,3275,3275,0
20241018,140800,76276785,3275,3275,3275,3275,2
20241018,140700,76270235,3275,3280,3280,3275,3
20241018,140600,76260400,3285,3285,3285,3285,0
20241018,140500,76260400,3285,3285,3285,3285,0
20241018,140400,76260400,3285,3285,3285,3285,0
20241018,140300,76260400,3285,3285,3285,3285,0
20241018,140200,76260400,3285,3285,3285,3285,0
20241018,140100,76260400,3285,3285,3285,3285,0
20241018,140000,76260400,3285,3285,3285,3285,0
20241018,135900,76260400,3285,3285,3285,3285,0
20241018,135800,76260400,3285,3285,3285,3285,0
20241018,135700,76260400,3285,3285,3285,3285,0
20241018,135600,76260400,3285,3285,3285,3285,0
20241018,135500,76260400,3285,3285,3285,3285,0
20241018,135400,76260400,3285,3285,3285,3285,2
20241018,135300,76253830,3285,3285,3285,3285,0
20241018,135200,76253830,3285,3285,3285,3285,0
20241018,135100,76253830,3285,3285,3285,3285,0
20241018,135000,76253830,3285,3285,3285,3285,0
20241018,134900,76253830,3285,3285,3285,3285,0
20241018,134800,76253830,3285,3285,3285,3285,0
20241018,134700,76253830,3285,3285,3285,3285,0
20241018,134600,76253830,3285,3285,3285,3285,0
20241018,134500,76253830,3285,3285,3285,3285,0
20241018,134400,76253830,3285,3265,3285,3260,402
20241018,134300,74943280,3285,3285,3285,3285,0
20241018,134200,74943280,3285,3285,3285,3285,0
20241018,134100,74943280,3285,3285,3285,3285,0
20241018,134000,74943280,3285,3285,3285,3285,0
20241018,133900,74943280,3285,3285,3285,3285,8
20241018,133800,74917000,3285,3285,3285,3285,2
20241018,133700,74910430,3265,3265,3265,3265,55
20241018,133600,74730855,3285,3285,3285,3285,0
20241018,133500,74730855,3285,3285,3285,3285,0
20241018,133400,74730855,3285,3285,3285,3285,0
20241018,133300,74730855,3285,3285,3285,3285,0
20241018,133200,74730855,3285,3285,3285,3285,0
20241018,133100,74730855,3285,3285,3285,3285,3
20241018,133000,74721000,3285,3285,3285,3285,0
20241018,132900,74721000,3285,3285,3285,3285,0
20241018,132800,74721000,3285,3285,3285,3285,0
20241018,132700,74721000,3285,3285,3285,3285,0
20241018,132600,74721000,3285,3265,3285,3265,8
20241018,132500,74694860,3265,3265,3265,3265,0
20241018,132400,74694860,3265,3265,3265,3265,72
20241018,132300,74459780,3290,3290,3290,3290,0
20241018,132200,74459780,3290,3290,3290,3290,0
20241018,132100,74459780,3290,3290,3290,3290,0
20241018,132000,74459780,3290,3290,3290,3290,0
20241018,131900,74459780,3290,3290,3290,3290,0
20241018,131800,74459780,3290,3290,3290,3290,0
20241018,131700,74459780,3290,3290,3290,3290,0
20241018,131600,74459780,3290,3290,3290,3290,2
20241018,131500,74453200,3270,3270,3270,3270,0
20241018,131400,74453200,3270,3270,3270,3270,0
20241018,131300,74453200,3270,3270,3270,3270,0
20241018,131200,74453200,3270,3270,3270,3270,422
20241018,131100,73073260,3275,3275,3275,3275,0
20241018,131000,73073260,3275,3275,3275,3275,1
20241018,130900,73069985,3270,3270,3270,3270,0
20241018,130800,73069985,3270,3270,3270,3270,0
20241018,130700,73069985,3270,3270,3270,3270,0
20241018,130600,73069985,3270,3270,3270,3270,0
20241018,130500,73069985,3270,3270,3270,3270,0
20241018,130400,73069985,3270,3270,3270,3270,60
20241018,130300,72873785,3275,3275,3275,3275,0
20241018,130200,72873785,3275,3275,3275,3275,0
20241018,130100,72873785,3275,3275,3275,3275,0
20241018,130000,72873785,3275,3275,3275,3275,305
20241018,125900,71874910,3275,3275,3275,3275,475
20241018,125800,70319285,3295,3295,3295,3295,0
20241018,125700,70319285,3295,3295,3295,3295,0
20241018,125600,70319285,3295,3295,3295,3295,0
20241018,125500,70319285,3295,3275,3295,3275,361
20241018,125400,69136990,3295,3295,3295,3295,1
20241018,125300,69133695,3280,3280,3280,3280,0
20241018,125200,69133695,3280,3280,3280,3280,0
20241018,125100,69133695,3280,3280,3280,3280,0
20241018,125000,69133695,3280,3280,3280,3280,1
20241018,124900,69130415,3280,3280,3280,3280,0
20241018,124800,69130415,3280,3280,3280,3280,0
20241018,124700,69130415,3280,3280,3280,3280,0
20241018,124600,69130415,3280,3280,3280,3280,0
20241018,124500,69130415,3280,3280,3280,3280,0
20241018,124400,69130415,3280,3280,3280,3280,0
20241018,124300,69130415,3280,3280,3280,3280,7
20241018,124200,69107455,3295,3295,3295,3295,0
20241018,124100,69107455,3295,3295,3295,3295,0
20241018,124000,69107455,3295,3290,3295,3290,150
20241018,123900,68613705,3275,3275,3275,3275,600
20241018,123800,66648705,3275,3275,3275,3275,3
20241018,123700,66638880,3290,3290,3290,3290,0
20241018,123600,66638880,3290,3290,3290,3290,0
20241018,123500,66638880,3290,3290,3290,3290,3
20241018,123400,66629010,3275,3275,3275,3275,100
20241018,123300,66301510,3275,3275,3275,3275,0
20241018,123200,66301510,3275,3275,3275,3275,0
20241018,123100,66301510,3275,3290,3290,3275,280
20241018,123000,65380775,3290,3290,3290,3290,0
20241018,122900,65380775,3290,3290,3290,3275,23
20241018,122800,65305255,3280,3280,3280,3280,0
20241018,122700,65305255,3280,3280,3280,3280,10
20241018,122600,65272455,3295,3295,3295,3295,0
20241018,122500,65272455,3295,3295,3295,3295,0
20241018,122400,65272455,3295,3295,3295,3295,0
20241018,122300,65272455,3295,3295,3295,3295,0
20241018,122200,65272455,3295,3295,3295,3295,0
20241018,122100,65272455,3295,3290,3295,3290,11
20241018,122000,65236260,3275,3275,3275,3275,0
20241018,121900,65236260,3275,3275,3275,3275,0
20241018,121800,65236260,3275,3275,3275,3275,0
20241018,121700,65236260,3275,3275,3275,3275,0
20241018,121600,65236260,3275,3275,3275,3275,841
20241018,121500,62481985,3295,3295,3295,3295,1
20241018,121400,62478690,3280,3280,3280,3280,1
20241018,121300,62475410,3295,3295,3295,3295,0
20241018,121200,62475410,3295,3295,3295,3295,0
20241018,121100,62475410,3295,3295,3295,3295,0
20241018,121000,62475410,3295,3295,3295,3295,0
20241018,120900,62475410,3295,3295,3295,3295,0
20241018,120800,62475410,3295,3295,3295,3295,2
20241018,120700,62468820,3280,3280,3280,3280,0
20241018,120600,62468820,3280,3280,3280,3280,0
20241018,120500,62468820,3280,3280,3280,3280,10
20241018,120400,62436020,3295,3295,3295,3295,0
20241018,120300,62436020,3295,3295,3295,3295,134
20241018,120200,61994490,3295,3295,3295,3295,0
20241018,120100,61994490,3295,3295,3295,3295,0
20241018,120000,61994490,3295,3295,3295,3295,0
20241018,115900,61994490,3295,3290,3295,3290,1205
20241018,115800,58024710,3280,3280,3280,3280,0
20241018,115700,58024710,3280,3280,3280,3280,0
20241018,115600,58024710,3280,3280,3280,3280,0
20241018,115500,58024710,3280,3280,3280,3280,0
20241018,115400,58024710,3280,3280,3280,3280,0
20241018,115300,58024710,3280,3280,3280,3280,0
20241018,115200,58024710,3280,3280,3280,3280,20
20241018,115100,57959110,3300,3300,3300,3300,0
20241018,115000,57959110,3300,3280,3300,3280,62
20241018,114900,57755710,3305,3305,3305,3305,0
20241018,114800,57755710,3305,3305,3305,3305,0
20241018,114700,57755710,3305,3305,3305,3305,2
20241018,114600,57749100,3280,3280,3280,3280,14
20241018,114500,57703180,3305,3305,3305,3305,0
20241018,114400,57703180,3305,3305,3305,3305,0
20241018,114300,57703180,3305,3305,3305,3305,2
20241018,114200,57696570,3285,3285,3285,3285,7
20241018,114100,57673575,3310,3310,3310,3310,0
20241018,114000,57673575,3310,3310,3310,3310,0
20241018,113900,57673575,3310,3310,3310,3310,0
20241018,113800,57673575,3310,3310,3310,3310,0
20241018,113700,57673575,3310,3310,3310,3310,0
20241018,113600,57673575,3310,3310,3310,3310,0
20241018,113500,57673575,3310,3310,3310,3310,0
20241018,113400,57673575,3310,3310,3310,3310,0
20241018,113300,57673575,3310,3310,3310,3310,0
20241018,113200,57673575,3310,3310,3310,3310,0
20241018,113100,57673575,3310,3310,3310,3310,0
20241018,113000,57673575,3310,3310,3310,3310,0
20241018,112900,57673575,3310,3310,3310,3310,0
20241018,112800,57673575,3310,3290,3310,3290,541
20241018,112700,55886185,3315,3280,3315,3275,3500
20241018,112600,44406415,3275,3295,3295,3275,3597
20241018,112500,32589320,3300,3300,3300,3300,702
20241018,112400,30272720,3300,3305,3305,3300,9
20241018,112300,30243015,3320,3320,3320,3320,0
20241018,112200,30243015,3320,3320,3320,3320,69
20241018,112100,30013935,3320,3320,3320,3320,0
20241018,112000,30013935,3320,3320,3320,3320,0
20241018,111900,30013935,3320,3320,3320,3320,0
20241018,111800,30013935,3320,3320,3320,3320,0
20241018,111700,30013935,3320,3310,3320,3310,3
20241018,111600,30003985,3320,3320,3320,3320,8
20241018,111500,29977425,3320,3320,3320,3320,0
20241018,111400,29977425,3320,3320,3320,3320,2
20241018,111300,29970785,3325,3325,3325,3325,0
20241018,111200,29970785,3325,3325,3325,3325,0
20241018,111100,29970785,3325,3325,3325,3325,0
20241018,111000,29970785,3325,3320,3325,3320,22
20241018,110900,29897735,3325,3320,3325,3320,8
20241018,110800,29871170,3310,3310,3310,3310,1
20241018,110700,29867860,3325,3325,3325,3325,2
20241018,110600,29861210,3325,3325,3325,3325,1
20241018,110500,29857885,3300,3310,3310,3300,101
20241018,110400,29523585,3325,3325,3325,3325,0
20241018,110300,29523585,3325,3325,3325,3325,102
20241018,110200,29184435,3325,3315,3325,3315,20
20241018,110100,29118055,3310,3300,3310,3295,345
20241018,110000,27979060,3300,3300,3300,3300,0
20241018,105900,27979060,3300,3310,3310,3300,13
20241018,105800,27936040,3290,3290,3290,3290,0
20241018,105700,27936040,3290,3290,3290,3290,0
20241018,105600,27936040,3290,3290,3290,3290,0
20241018,105500,27936040,3290,3290,3290,3290,0
20241018,105400,27936040,3290,3290,3290,3290,10
20241018,105300,27903140,3310,3310,3310,3310,0
20241018,105200,27903140,3310,3305,3310,3305,90
20241018,105100,27605685,3300,3300,3300,3300,0
20241018,105000,27605685,3300,3300,3300,3300,0
20241018,104900,27605685,3300,3300,3300,3300,302
20241018,104800,26609085,3300,3300,3300,3300,0
20241018,104700,26609085,3300,3300,3300,3300,0
20241018,104600,26609085,3300,3300,3300,3300,0
20241018,104500,26609085,3300,3300,3300,3300,0
20241018,104400,26609085,3300,3300,3300,3300,0
20241018,104300,26609085,3300,3300,3300,3300,0
20241018,104200,26609085,3300,3300,3300,3300,0
20241018,104100,26609085,3300,3300,3300,3300,0
20241018,104000,26609085,3300,3300,3300,3300,0
20241018,103900,26609085,3300,3300,3300,3300,2
20241018,103800,26602485,3290,3290,3290,3290,0
20241018,103700,26602485,3290,3290,3290,3290,0
20241018,103600,26602485,3290,3290,3290,3290,0
20241018,103500,26602485,3290,3290,3290,3290,0
20241018,103400,26602485,3290,3290,3290,3290,0
20241018,103300,26602485,3290,3290,3290,3290,15
20241018,103200,26553135,3300,3300,3300,3300,1
20241018,103100,26549835,3300,3300,3300,3300,53
20241018,103000,26374935,3300,3300,3300,3300,2
20241018,102900,26368335,3305,3305,3305,3305,0
20241018,102800,26368335,3305,3305,3305,3305,0
20241018,102700,26368335,3305,3285,3305,3285,402
20241018,102600,25047725,3305,3305,3305,3305,0
20241018,102500,25047725,3305,3305,3305,3305,0
20241018,102400,25047725,3305,3305,3305,3305,0
20241018,102300,25047725,3305,3285,3305,3285,220
20241018,102200,24322625,3300,3300,3300,3300,0
20241018,102100,24322625,3300,3300,3300,3300,0
20241018,102000,24322625,3300,3300,3300,3300,0
20241018,101900,24322625,3300,3300,3300,3300,0
20241018,101800,24322625,3300,3300,3300,3300,10
20241018,101700,24289625,3305,3305,3305,3305,0
20241018,101600,24289625,3305,3305,3305,3305,10
20241018,101500,24256575,3285,3285,3285,3285,0
20241018,101400,24256575,3285,3285,3285,3285,0
20241018,101300,24256575,3285,3285,3285,3285,16
20241018,101200,24204015,3305,3305,3305,3305,0
20241018,101100,24204015,3305,3290,3305,3290,347
20241018,101000,23061830,3300,3300,3300,3300,2
20241018,100900,23055230,3285,3285,3285,3285,0
20241018,100800,23055230,3285,3290,3290,3285,500
20241018,100700,21412710,3310,3310,3310,3310,0
20241018,100600,21412710,3310,3310,3310,3310,0
20241018,100500,21412710,3310,3310,3310,3310,0
20241018,100400,21412710,3310,3310,3310,3310,0
20241018,100300,21412710,3310,3310,3310,3310,0
20241018,100200,21412710,3310,3310,3310,3290,10
20241018,100100,21379770,3295,3295,3295,3295,0
20241018,100000,21379770,3295,3295,3295,3295,0
20241018,095900,21379770,3295,3295,3295,3295,58
20241018,095800,21188660,3320,3320,3320,3320,0
20241018,095700,21188660,3320,3320,3320,3320,0
20241018,095600,21188660,3320,3320,3320,3320,0
20241018,095500,21188660,3320,3320,3320,3320,0
20241018,095400,21188660,3320,3320,3320,3320,0
20241018,095300,21188660,3320,3305,3320,3305,198
20241018,095200,20533525,3305,3305,3305,3305,37
20241018,095100,20411240,3305,3305,3305,3305,0
20241018,095000,20411240,3305,3290,3305,3280,302
20241018,094900,19419085,3295,3295,3295,3295,0
20241018,094800,19419085,3295,3295,3295,3295,200
20241018,094700,18760085,3320,3320,3320,3320,0
20241018,094600,18760085,3320,3320,3320,3320,0
20241018,094500,18760085,3320,3320,3320,3320,0
20241018,094400,18760085,3320,3320,3320,3320,0
20241018,094300,18760085,3320,3320,3320,3320,1
20241018,094200,18756765,3320,3320,3320,3320,0
20241018,094100,18756765,3320,3300,3320,3300,125
20241018,094000,18344245,3325,3325,3325,3325,0
20241018,093900,18344245,3325,3325,3325,3325,0
20241018,093800,18344245,3325,3325,3325,3325,0
20241018,093700,18344245,3325,3325,3325,3325,0
20241018,093600,18344245,3325,3325,3325,3325,0
20241018,093500,18344245,3325,3325,3325,3325,0
20241018,093400,18344245,3325,3325,3325,3325,0
20241018,093300,18344245,3325,3310,3325,3310,310
20241018,093200,17318035,3295,3295,3295,3295,0
20241018,093100,17318035,3295,3295,3295,3295,500
20241018,093000,15670535,3325,3325,3325,3325,0
20241018,092900,15670535,3325,3325,3325,3325,0
20241018,092800,15670535,3325,3300,3325,3300,813
20241018,092700,12973480,3305,3305,3305,3305,0
20241018,092600,12973480,3305,3305,3305,3305,10
20241018,092500,12940430,3320,3320,3320,3320,0
20241018,092400,12940430,3320,3320,3320,3320,0
20241018,092300,12940430,3320,3320,3320,3320,0
20241018,092200,12940430,3320,3320,3320,3320,0
20241018,092100,12940430,3320,3310,3320,3310,1009
20241018,092000,9590610,3330,3330,3330,3330,0
20241018,091900,9590610,3330,3330,3330,3330,0
20241018,091800,9590610,3330,3330,3330,3330,0
20241018,091700,9590610,3330,3330,3330,3330,500
20241018,091600,7925610,3330,3330,3330,3330,0
20241018,091500,7925610,3330,3330,3330,3330,300
20241018,091400,6926610,3335,3335,3335,3335,0
20241018,091300,6926610,3335,3335,3335,3335,0
20241018,091200,6926610,3335,3335,3335,3335,0
20241018,091100,6926610,3335,3330,3335,3330,501
20241018,091000,5258275,3335,3335,3335,3335,0
20241018,090900,5258275,3335,3335,3335,3335,0
20241018,090800,5258275,3335,3335,3335,3335,0
20241018,090700,5258275,3335,3335,3335,3310,47
20241018,090600,5101680,3335,3335,3335,3335,0
20241018,090500,5101680,3335,3335,3335,3335,61
20241018,090400,4898245,3340,3335,3340,3335,100
20241018,090300,4564740,3335,3335,3335,3335,100
20241018,090200,4231240,3335,3335,3335,3335,0
20241018,090100,4231240,3335,3335,3335,3335,1
20241018,090000,4227905,3315,3340,3340,3315,33