KissMeData/264660/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,210100,159129470,13050,13050,13050,13050,166
20241018,210000,159129470,13050,13050,13050,13050,0
20241018,205900,159129470,13050,13050,13050,13050,0
20241018,205800,159129470,13050,13050,13050,13050,0
20241018,205700,159129470,13050,13050,13050,13050,0
20241018,205600,159129470,13050,13050,13050,13050,0
20241018,205500,159129470,13050,13050,13050,13050,0
20241018,205400,159129470,13050,13050,13050,13050,0
20241018,205300,159129470,13050,13050,13050,13050,0
20241018,205200,159129470,13050,13050,13050,13050,0
20241018,205100,159129470,13050,13050,13050,13050,0
20241018,205000,159129470,13050,13050,13050,13050,0
20241018,204900,159129470,13050,13050,13050,13050,0
20241018,204800,159129470,13050,13050,13050,13050,0
20241018,204700,159129470,13050,13050,13050,13050,0
20241018,204600,159129470,13050,13050,13050,13050,0
20241018,204500,159129470,13050,13050,13050,13050,0
20241018,204400,159129470,13050,13050,13050,13050,0
20241018,204300,159129470,13050,13050,13050,13050,0
20241018,204200,159129470,13050,13050,13050,13050,0
20241018,204100,159129470,13050,13050,13050,13050,0
20241018,204000,159129470,13050,13050,13050,13050,0
20241018,203900,159129470,13050,13050,13050,13050,0
20241018,203800,159129470,13050,13050,13050,13050,0
20241018,203700,159129470,13050,13050,13050,13050,0
20241018,203600,159129470,13050,13050,13050,13050,0
20241018,203500,159129470,13050,13050,13050,13050,0
20241018,203400,159129470,13050,13050,13050,13050,0
20241018,203300,159129470,13050,13050,13050,13050,0
20241018,203200,159129470,13050,13050,13050,13050,0
20241018,203100,159129470,13050,13050,13050,13050,166
20241018,203000,159129470,13050,13050,13050,13050,0
20241018,202900,159129470,13050,13050,13050,13050,0
20241018,202800,159129470,13050,13050,13050,13050,0
20241018,202700,159129470,13050,13050,13050,13050,0
20241018,202600,159129470,13050,13050,13050,13050,0
20241018,202500,159129470,13050,13050,13050,13050,0
20241018,202400,159129470,13050,13050,13050,13050,0
20241018,202300,159129470,13050,13050,13050,13050,0
20241018,202200,159129470,13050,13050,13050,13050,0
20241018,202100,159129470,13050,13050,13050,13050,0
20241018,202000,159129470,13050,13050,13050,13050,0
20241018,201900,159129470,13050,13050,13050,13050,0
20241018,201800,159129470,13050,13050,13050,13050,0
20241018,201700,159129470,13050,13050,13050,13050,0
20241018,201600,159129470,13050,13050,13050,13050,0
20241018,201500,159129470,13050,13050,13050,13050,0
20241018,201400,159129470,13050,13050,13050,13050,0
20241018,201300,159129470,13050,13050,13050,13050,0
20241018,201200,159129470,13050,13050,13050,13050,0
20241018,201100,159129470,13050,13050,13050,13050,0
20241018,201000,159129470,13050,13050,13050,13050,0
20241018,200900,159129470,13050,13050,13050,13050,0
20241018,200800,159129470,13050,13050,13050,13050,0
20241018,200700,159129470,13050,13050,13050,13050,0
20241018,200600,159129470,13050,13050,13050,13050,0
20241018,200500,159129470,13050,13050,13050,13050,0
20241018,200400,159129470,13050,13050,13050,13050,0
20241018,200300,159129470,13050,13050,13050,13050,0
20241018,200200,159129470,13050,13050,13050,13050,0
20241018,200100,159129470,13050,13050,13050,13050,166
20241018,200000,159129470,13050,13050,13050,13050,0
20241018,195900,159129470,13050,13050,13050,13050,0
20241018,195800,159129470,13050,13050,13050,13050,0
20241018,195700,159129470,13050,13050,13050,13050,0
20241018,195600,159129470,13050,13050,13050,13050,0
20241018,195500,159129470,13050,13050,13050,13050,0
20241018,195400,159129470,13050,13050,13050,13050,0
20241018,195300,159129470,13050,13050,13050,13050,0
20241018,195200,159129470,13050,13050,13050,13050,0
20241018,195100,159129470,13050,13050,13050,13050,0
20241018,195000,159129470,13050,13050,13050,13050,0
20241018,194900,159129470,13050,13050,13050,13050,0
20241018,194800,159129470,13050,13050,13050,13050,0
20241018,194700,159129470,13050,13050,13050,13050,0
20241018,194600,159129470,13050,13050,13050,13050,0
20241018,194500,159129470,13050,13050,13050,13050,0
20241018,194400,159129470,13050,13050,13050,13050,0
20241018,194300,159129470,13050,13050,13050,13050,0
20241018,194200,159129470,13050,13050,13050,13050,0
20241018,194100,159129470,13050,13050,13050,13050,0
20241018,194000,159129470,13050,13050,13050,13050,0
20241018,193900,159129470,13050,13050,13050,13050,0
20241018,193800,159129470,13050,13050,13050,13050,0
20241018,193700,159129470,13050,13050,13050,13050,0
20241018,193600,159129470,13050,13050,13050,13050,0
20241018,193500,159129470,13050,13050,13050,13050,0
20241018,193400,159129470,13050,13050,13050,13050,0
20241018,193300,159129470,13050,13050,13050,13050,0
20241018,193200,159129470,13050,13050,13050,13050,0
20241018,193100,159129470,13050,13050,13050,13050,166
20241018,193000,159129470,13050,13050,13050,13050,0
20241018,192900,159129470,13050,13050,13050,13050,0
20241018,192800,159129470,13050,13050,13050,13050,0
20241018,192700,159129470,13050,13050,13050,13050,0
20241018,192600,159129470,13050,13050,13050,13050,0
20241018,192500,159129470,13050,13050,13050,13050,0
20241018,192400,159129470,13050,13050,13050,13050,0
20241018,192300,159129470,13050,13050,13050,13050,0
20241018,192200,159129470,13050,13050,13050,13050,0
20241018,192100,159129470,13050,13050,13050,13050,0
20241018,192000,159129470,13050,13050,13050,13050,0
20241018,191900,159129470,13050,13050,13050,13050,0
20241018,191800,159129470,13050,13050,13050,13050,0
20241018,191700,159129470,13050,13050,13050,13050,0
20241018,191600,159129470,13050,13050,13050,13050,0
20241018,191500,159129470,13050,13050,13050,13050,0
20241018,191400,159129470,13050,13050,13050,13050,0
20241018,191300,159129470,13050,13050,13050,13050,0
20241018,191200,159129470,13050,13050,13050,13050,0
20241018,191100,159129470,13050,13050,13050,13050,0
20241018,191000,159129470,13050,13050,13050,13050,0
20241018,190900,159129470,13050,13050,13050,13050,0
20241018,190800,159129470,13050,13050,13050,13050,0
20241018,190700,159129470,13050,13050,13050,13050,0
20241018,190600,159129470,13050,13050,13050,13050,0
20241018,190500,159129470,13050,13050,13050,13050,0
20241018,190400,159129470,13050,13050,13050,13050,0
20241018,190300,159129470,13050,13050,13050,13050,0
20241018,190200,159129470,13050,13050,13050,13050,0
20241018,190100,159129470,13050,13050,13050,13050,166
20241018,190000,159129470,13050,13050,13050,13050,0
20241018,185900,159129470,13050,13050,13050,13050,0
20241018,185800,159129470,13050,13050,13050,13050,0
20241018,185700,159129470,13050,13050,13050,13050,0
20241018,185600,159129470,13050,13050,13050,13050,0
20241018,185500,159129470,13050,13050,13050,13050,0
20241018,185400,159129470,13050,13050,13050,13050,0
20241018,185300,159129470,13050,13050,13050,13050,0
20241018,185200,159129470,13050,13050,13050,13050,0
20241018,185100,159129470,13050,13050,13050,13050,0
20241018,185000,159129470,13050,13050,13050,13050,0
20241018,184900,159129470,13050,13050,13050,13050,0
20241018,184800,159129470,13050,13050,13050,13050,0
20241018,184700,159129470,13050,13050,13050,13050,0
20241018,184600,159129470,13050,13050,13050,13050,0
20241018,184500,159129470,13050,13050,13050,13050,0
20241018,184400,159129470,13050,13050,13050,13050,0
20241018,184300,159129470,13050,13050,13050,13050,0
20241018,184200,159129470,13050,13050,13050,13050,0
20241018,184100,159129470,13050,13050,13050,13050,0
20241018,184000,159129470,13050,13050,13050,13050,0
20241018,183900,159129470,13050,13050,13050,13050,0
20241018,183800,159129470,13050,13050,13050,13050,0
20241018,183700,159129470,13050,13050,13050,13050,0
20241018,183600,159129470,13050,13050,13050,13050,0
20241018,183500,159129470,13050,13050,13050,13050,0
20241018,183400,159129470,13050,13050,13050,13050,0
20241018,183300,159129470,13050,13050,13050,13050,0
20241018,183200,159129470,13050,13050,13050,13050,0
20241018,183100,159129470,13050,13050,13050,13050,166
20241018,183000,159129470,13050,13050,13050,13050,0
20241018,182900,159129470,13050,13050,13050,13050,0
20241018,182800,159129470,13050,13050,13050,13050,0
20241018,182700,159129470,13050,13050,13050,13050,0
20241018,182600,159129470,13050,13050,13050,13050,0
20241018,182500,159129470,13050,13050,13050,13050,0
20241018,182400,159129470,13050,13050,13050,13050,0
20241018,182300,159129470,13050,13050,13050,13050,0
20241018,182200,159129470,13050,13050,13050,13050,0
20241018,182100,159129470,13050,13050,13050,13050,0
20241018,182000,159129470,13050,13050,13050,13050,0
20241018,181900,159129470,13050,13050,13050,13050,0
20241018,181800,159129470,13050,13050,13050,13050,0
20241018,181700,159129470,13050,13050,13050,13050,0
20241018,181600,159129470,13050,13050,13050,13050,0
20241018,181500,159129470,13050,13050,13050,13050,0
20241018,181400,159129470,13050,13050,13050,13050,0
20241018,181300,159129470,13050,13050,13050,13050,0
20241018,181200,159129470,13050,13050,13050,13050,0
20241018,181100,159129470,13050,13050,13050,13050,0
20241018,181000,159129470,13050,13050,13050,13050,0
20241018,180900,159129470,13050,13050,13050,13050,0
20241018,180800,159129470,13050,13050,13050,13050,0
20241018,180700,159129470,13050,13050,13050,13050,0
20241018,180600,159129470,13050,13050,13050,13050,0
20241018,180500,159129470,13050,13050,13050,13050,0
20241018,180400,159129470,13050,13050,13050,13050,0
20241018,180300,159129470,13050,13050,13050,13050,0
20241018,180200,159129470,13050,13050,13050,13050,0
20241018,180100,159129470,13050,13050,13050,13050,166
20241018,180000,159129470,13050,13050,13050,13050,0
20241018,175900,159129470,13050,13050,13050,13050,0
20241018,175800,159129470,13050,13050,13050,13050,0
20241018,175700,159129470,13050,13050,13050,13050,0
20241018,175600,159129470,13050,13050,13050,13050,0
20241018,175500,159129470,13050,13050,13050,13050,0
20241018,175400,159129470,13050,13050,13050,13050,0
20241018,175300,159129470,13050,13050,13050,13050,0
20241018,175200,159129470,13050,13050,13050,13050,0
20241018,175100,159129470,13050,13050,13050,13050,0
20241018,175000,159129470,13050,13050,13050,13050,0
20241018,174900,159129470,13050,13050,13050,13050,0
20241018,174800,159129470,13050,13050,13050,13050,0
20241018,174700,159129470,13050,13050,13050,13050,0
20241018,174600,159129470,13050,13050,13050,13050,0
20241018,174500,159129470,13050,13050,13050,13050,0
20241018,174400,159129470,13050,13050,13050,13050,0
20241018,174300,159129470,13050,13050,13050,13050,0
20241018,174200,159129470,13050,13050,13050,13050,0
20241018,174100,159129470,13050,13050,13050,13050,0
20241018,174000,159129470,13050,13050,13050,13050,0
20241018,173900,159129470,13050,13050,13050,13050,0
20241018,173800,159129470,13050,13050,13050,13050,0
20241018,173700,159129470,13050,13050,13050,13050,0
20241018,173600,159129470,13050,13050,13050,13050,0
20241018,173500,159129470,13050,13050,13050,13050,0
20241018,173400,159129470,13050,13050,13050,13050,0
20241018,173300,159129470,13050,13050,13050,13050,0
20241018,173200,159129470,13050,13050,13050,13050,0
20241018,173100,159129470,13050,13050,13050,13050,166
20241018,173000,159129470,13050,13050,13050,13050,0
20241018,172900,159129470,13050,13050,13050,13050,0
20241018,172800,159129470,13050,13050,13050,13050,0
20241018,172700,159129470,13050,13050,13050,13050,0
20241018,172600,159129470,13050,13050,13050,13050,0
20241018,172500,159129470,13050,13050,13050,13050,0
20241018,172400,159129470,13050,13050,13050,13050,0
20241018,172300,159129470,13050,13050,13050,13050,0
20241018,172200,159129470,13050,13050,13050,13050,0
20241018,172100,159129470,13050,13050,13050,13050,0
20241018,172000,159129470,13050,13050,13050,13050,0
20241018,171900,159129470,13050,13050,13050,13050,0
20241018,171800,159129470,13050,13050,13050,13050,0
20241018,171700,159129470,13050,13050,13050,13050,0
20241018,171600,159129470,13050,13050,13050,13050,0
20241018,171500,159129470,13050,13050,13050,13050,0
20241018,171400,159129470,13050,13050,13050,13050,0
20241018,171300,159129470,13050,13050,13050,13050,0
20241018,171200,159129470,13050,13050,13050,13050,0
20241018,171100,159129470,13050,13050,13050,13050,0
20241018,171000,159129470,13050,13050,13050,13050,0
20241018,170900,159129470,13050,13050,13050,13050,0
20241018,170800,159129470,13050,13050,13050,13050,0
20241018,170700,159129470,13050,13050,13050,13050,0
20241018,170600,159129470,13050,13050,13050,13050,0
20241018,170500,159129470,13050,13050,13050,13050,0
20241018,170400,159129470,13050,13050,13050,13050,0
20241018,170300,159129470,13050,13050,13050,13050,0
20241018,170200,159129470,13050,13050,13050,13050,0
20241018,170100,159129470,13050,13050,13050,13050,166
20241018,170000,159129470,13050,13050,13050,13050,0
20241018,165900,159129470,13050,13050,13050,13050,0
20241018,165800,159129470,13050,13050,13050,13050,0
20241018,165700,159129470,13050,13050,13050,13050,0
20241018,165600,159129470,13050,13050,13050,13050,0
20241018,165500,159129470,13050,13050,13050,13050,0
20241018,165400,159129470,13050,13050,13050,13050,0
20241018,165300,159129470,13050,13050,13050,13050,0
20241018,165200,159129470,13050,13050,13050,13050,0
20241018,165100,159129470,13050,13050,13050,13050,0
20241018,165000,159129470,13050,13050,13050,13050,0
20241018,164900,159129470,13050,13050,13050,13050,0
20241018,164800,159129470,13050,13050,13050,13050,0
20241018,164700,159129470,13050,13050,13050,13050,0
20241018,164600,159129470,13050,13050,13050,13050,0
20241018,164500,159129470,13050,13050,13050,13050,0
20241018,164400,159129470,13050,13050,13050,13050,0
20241018,164300,159129470,13050,13050,13050,13050,0
20241018,164200,159129470,13050,13050,13050,13050,0
20241018,164100,159129470,13050,13050,13050,13050,0
20241018,164000,159129470,13050,13050,13050,13050,0
20241018,163900,159129470,13050,13050,13050,13050,0
20241018,163800,159129470,13050,13050,13050,13050,0
20241018,163700,159129470,13050,13050,13050,13050,0
20241018,163600,159129470,13050,13050,13050,13050,0
20241018,163500,159129470,13050,13050,13050,13050,0
20241018,163400,159129470,13050,13050,13050,13050,0
20241018,163300,159129470,13050,13050,13050,13050,0
20241018,163200,159129470,13050,13050,13050,13050,0
20241018,163100,159129470,13050,13050,13050,13050,166
20241018,163000,159129470,13050,13050,13050,13050,0
20241018,162900,159129470,13050,13050,13050,13050,0
20241018,162800,159129470,13050,13050,13050,13050,0
20241018,162700,159129470,13050,13050,13050,13050,0
20241018,162600,159129470,13050,13050,13050,13050,0
20241018,162500,159129470,13050,13050,13050,13050,0
20241018,162400,159129470,13050,13050,13050,13050,0
20241018,162300,159129470,13050,13050,13050,13050,0
20241018,162200,159129470,13050,13050,13050,13050,0
20241018,162100,159129470,13050,13050,13050,13050,0
20241018,162000,159129470,13050,13050,13050,13050,0
20241018,161900,159129470,13050,13050,13050,13050,0
20241018,161800,159129470,13050,13050,13050,13050,0
20241018,161700,159129470,13050,13050,13050,13050,0
20241018,161600,159129470,13050,13050,13050,13050,0
20241018,161500,159129470,13050,13050,13050,13050,0
20241018,161400,159129470,13050,13050,13050,13050,0
20241018,161300,159129470,13050,13050,13050,13050,0
20241018,161200,159129470,13050,13050,13050,13050,0
20241018,161100,159129470,13050,13050,13050,13050,0
20241018,161000,159129470,13050,13050,13050,13050,0
20241018,160900,159129470,13050,13050,13050,13050,0
20241018,160800,159129470,13050,13050,13050,13050,0
20241018,160700,159129470,13050,13050,13050,13050,0
20241018,160600,159129470,13050,13050,13050,13050,0
20241018,160500,159129470,13050,13050,13050,13050,0
20241018,160400,159129470,13050,13050,13050,13050,0
20241018,160300,159129470,13050,13050,13050,13050,0
20241018,160200,159129470,13050,13050,13050,13050,0
20241018,160100,159129470,13050,13050,13050,13050,166
20241018,160000,159129470,13050,13050,13050,13050,0
20241018,155900,159129470,13050,13050,13050,13050,0
20241018,155800,159129470,13050,13050,13050,13050,0
20241018,155700,159129470,13050,13050,13050,13050,0
20241018,155600,159129470,13050,13050,13050,13050,0
20241018,155500,159129470,13050,13050,13050,13050,0
20241018,155400,159129470,13050,13050,13050,13050,0
20241018,155300,159129470,13050,13050,13050,13050,0
20241018,155200,159129470,13050,13050,13050,13050,0
20241018,155100,159129470,13050,13050,13050,13050,0
20241018,155000,159129470,13050,13050,13050,13050,0
20241018,154900,159129470,13050,13050,13050,13050,0
20241018,154800,159129470,13050,13050,13050,13050,0
20241018,154700,159129470,13050,13050,13050,13050,0
20241018,154600,159129470,13050,13050,13050,13050,0
20241018,154500,159129470,13050,13050,13050,13050,0
20241018,154400,159129470,13050,13050,13050,13050,0
20241018,154300,159129470,13050,13050,13050,13050,0
20241018,154200,159129470,13050,13050,13050,13050,0
20241018,154100,159129470,13050,13050,13050,13050,0
20241018,154000,159129470,13050,13050,13050,13050,0
20241018,153900,159129470,13050,13050,13050,13050,0
20241018,153800,159129470,13050,13050,13050,13050,0
20241018,153700,159129470,13050,13050,13050,13050,0
20241018,153600,159129470,13050,13050,13050,13050,0
20241018,153500,159129470,13050,13050,13050,13050,0
20241018,153400,159129470,13050,13050,13050,13050,0
20241018,153300,159129470,13050,13050,13050,13050,0
20241018,153200,159129470,13050,13050,13050,13050,0
20241018,153100,159129470,13050,13050,13050,13050,166
20241018,153000,159129470,13050,13050,13050,13050,166
20241018,152900,156963170,13050,13050,13050,13050,0
20241018,152800,156963170,13050,13050,13050,13050,0
20241018,152700,156963170,13050,13050,13050,13050,0
20241018,152600,156963170,13050,13050,13050,13050,0
20241018,152500,156963170,13050,13050,13050,13050,0
20241018,152400,156963170,13050,13050,13050,13050,0
20241018,152300,156963170,13050,13050,13050,13050,0
20241018,152200,156963170,13050,13050,13050,13050,0
20241018,152100,156963170,13050,13050,13050,13050,0
20241018,152000,156963170,13050,13050,13050,13050,0
20241018,151900,156963170,13050,13040,13050,13040,110
20241018,151800,155527770,12970,13020,13040,12970,280
20241018,151700,151879080,13030,13030,13030,13030,0
20241018,151600,151879080,13030,13030,13030,13030,10
20241018,151500,151748780,13020,13020,13020,13020,0
20241018,151400,151748780,13020,13020,13020,13020,0
20241018,151300,151748780,13020,13020,13020,13020,91
20241018,151200,150563960,13010,13010,13010,13010,0
20241018,151100,150563960,13010,13010,13010,13010,360
20241018,151000,145880360,13000,13000,13000,13000,0
20241018,150900,145880360,13000,13000,13000,13000,100
20241018,150800,144580360,13000,13000,13000,13000,1
20241018,150700,144567360,13000,12900,13000,12900,48
20241018,150600,143944720,13000,13000,13000,13000,0
20241018,150500,143944720,13000,13000,13000,13000,0
20241018,150400,143944720,13000,13000,13000,13000,26
20241018,150300,143606720,13000,13000,13000,13000,0
20241018,150200,143606720,13000,13000,13000,13000,36
20241018,150100,143138720,13000,13000,13000,13000,0
20241018,150000,143138720,13000,13000,13000,13000,0
20241018,145900,143138720,13000,12970,13000,12970,66
20241018,145800,142281020,12890,12890,12890,12890,0
20241018,145700,142281020,12890,12890,12890,12890,0
20241018,145600,142281020,12890,12890,12890,12890,0
20241018,145500,142281020,12890,12890,12890,12890,0
20241018,145400,142281020,12890,12890,12890,12890,6
20241018,145300,142203680,13030,13030,13030,13030,0
20241018,145200,142203680,13030,13030,13030,13030,0
20241018,145100,142203680,13030,13030,13030,13030,0
20241018,145000,142203680,13030,13030,13030,13030,0
20241018,144900,142203680,13030,13030,13030,13030,0
20241018,144800,142203680,13030,12930,13030,12930,73
20241018,144700,141255450,12980,12980,12980,12980,0
20241018,144600,141255450,12980,12980,12980,12980,0
20241018,144500,141255450,12980,12980,12980,12980,0
20241018,144400,141255450,12980,12980,12980,12980,0
20241018,144300,141255450,12980,12980,12980,12980,0
20241018,144200,141255450,12980,12920,12980,12920,111
20241018,144100,139815330,12940,12930,12940,12930,360
20241018,144000,135158750,12940,12940,12940,12940,0
20241018,143900,135158750,12940,12940,12940,12940,0
20241018,143800,135158750,12940,12940,12940,12940,0
20241018,143700,135158750,12940,12940,12940,12940,0
20241018,143600,135158750,12940,12940,12940,12940,0
20241018,143500,135158750,12940,12940,12940,12940,0
20241018,143400,135158750,12940,12940,12940,12940,0
20241018,143300,135158750,12940,12940,12940,12940,0
20241018,143200,135158750,12940,12940,12940,12940,0
20241018,143100,135158750,12940,12940,12940,12940,0
20241018,143000,135158750,12940,12940,12940,12940,1
20241018,142900,135145810,12940,12890,12940,12850,401
20241018,142800,129985100,12880,12880,12880,12880,0
20241018,142700,129985100,12880,12880,12880,12880,0
20241018,142600,129985100,12880,12880,12880,12880,0
20241018,142500,129985100,12880,12880,12880,12880,0
20241018,142400,129985100,12880,12880,12880,12880,0
20241018,142300,129985100,12880,12880,12880,12880,0
20241018,142200,129985100,12880,12880,12880,12880,0
20241018,142100,129985100,12880,12880,12880,12880,0
20241018,142000,129985100,12880,12880,12880,12880,0
20241018,141900,129985100,12880,12880,12880,12880,0
20241018,141800,129985100,12880,12880,12880,12880,0
20241018,141700,129985100,12880,12880,12880,12880,0
20241018,141600,129985100,12880,12880,12880,12880,0
20241018,141500,129985100,12880,12880,12880,12880,0
20241018,141400,129985100,12880,12880,12880,12880,0
20241018,141300,129985100,12880,12880,12880,12880,46
20241018,141200,129392620,12880,12880,12880,12880,0
20241018,141100,129392620,12880,12880,12880,12880,0
20241018,141000,129392620,12880,12880,12880,12880,4
20241018,140900,129341100,12880,12860,12940,12860,202
20241018,140800,126735650,12850,12850,12850,12850,0
20241018,140700,126735650,12850,12850,12850,12850,0
20241018,140600,126735650,12850,12850,12850,12850,0
20241018,140500,126735650,12850,12850,12850,12850,0
20241018,140400,126735650,12850,12850,12850,12850,0
20241018,140300,126735650,12850,12850,12850,12850,0
20241018,140200,126735650,12850,12850,12850,12850,0
20241018,140100,126735650,12850,12850,12850,12850,0
20241018,140000,126735650,12850,12850,12850,12850,0
20241018,135900,126735650,12850,12850,12850,12850,0
20241018,135800,126735650,12850,12850,12850,12850,0
20241018,135700,126735650,12850,12850,12850,12850,0
20241018,135600,126735650,12850,12850,12850,12850,25
20241018,135500,126414400,12860,12860,12860,12860,0
20241018,135400,126414400,12860,12860,12860,12860,0
20241018,135300,126414400,12860,12860,12860,12860,0
20241018,135200,126414400,12860,12860,12860,12860,0
20241018,135100,126414400,12860,12860,12860,12860,0
20241018,135000,126414400,12860,12860,12860,12860,2
20241018,134900,126388680,12840,12840,12840,12840,0
20241018,134800,126388680,12840,12840,12840,12840,0
20241018,134700,126388680,12840,12840,12840,12840,0
20241018,134600,126388680,12840,12840,12840,12840,0
20241018,134500,126388680,12840,12840,12840,12840,0
20241018,134400,126388680,12840,12840,12840,12840,0
20241018,134300,126388680,12840,12840,12840,12840,0
20241018,134200,126388680,12840,12840,12840,12840,0
20241018,134100,126388680,12840,12840,12840,12840,0
20241018,134000,126388680,12840,12840,12840,12840,0
20241018,133900,126388680,12840,12840,12840,12840,0
20241018,133800,126388680,12840,12840,12840,12840,0
20241018,133700,126388680,12840,12840,12840,12840,137
20241018,133600,124629600,12870,12870,12870,12870,0
20241018,133500,124629600,12870,12870,12870,12870,30
20241018,133400,124243500,12930,12930,12930,12930,0
20241018,133300,124243500,12930,12930,12930,12930,0
20241018,133200,124243500,12930,12930,12930,12930,0
20241018,133100,124243500,12930,12930,12930,12930,0
20241018,133000,124243500,12930,12870,12930,12870,17
20241018,132900,124024470,12840,12840,12840,12840,0
20241018,132800,124024470,12840,12840,12840,12840,0
20241018,132700,124024470,12840,12840,12840,12840,0
20241018,132600,124024470,12840,12840,12840,12840,0
20241018,132500,124024470,12840,12840,12840,12840,0
20241018,132400,124024470,12840,12840,12840,12840,0
20241018,132300,124024470,12840,12860,12860,12840,1142
20241018,132200,109347390,12860,12860,12860,12860,8
20241018,132100,109244510,12860,12860,12860,12860,100
20241018,132000,107958510,12860,12860,12860,12860,0
20241018,131900,107958510,12860,12860,12860,12860,0
20241018,131800,107958510,12860,12860,12860,12860,0
20241018,131700,107958510,12860,12860,12860,12860,0
20241018,131600,107958510,12860,12860,12860,12860,0
20241018,131500,107958510,12860,12860,12860,12860,0
20241018,131400,107958510,12860,12860,12860,12860,16
20241018,131300,107752750,12860,12860,12860,12860,0
20241018,131200,107752750,12860,12860,12860,12860,0
20241018,131100,107752750,12860,12860,12860,12860,0
20241018,131000,107752750,12860,12860,12880,12860,311
20241018,130900,103747290,12850,12850,12850,12850,0
20241018,130800,103747290,12850,12850,12850,12850,0
20241018,130700,103747290,12850,12850,12850,12850,0
20241018,130600,103747290,12850,12850,12850,12850,0
20241018,130500,103747290,12850,12850,12850,12850,0
20241018,130400,103747290,12850,12850,12850,12850,0
20241018,130300,103747290,12850,12850,12850,12850,0
20241018,130200,103747290,12850,12850,12850,12850,137
20241018,130100,101986840,12860,12910,12910,12860,478
20241018,130000,95835120,12940,12940,12940,12940,0
20241018,125900,95835120,12940,12940,12940,12940,0
20241018,125800,95835120,12940,12940,12940,12940,0
20241018,125700,95835120,12940,12940,12940,12940,0
20241018,125600,95835120,12940,12940,12940,12940,0
20241018,125500,95835120,12940,12940,12940,12940,0
20241018,125400,95835120,12940,12940,12940,12940,0
20241018,125300,95835120,12940,12940,12940,12940,0
20241018,125200,95835120,12940,12940,12940,12940,0
20241018,125100,95835120,12940,12940,12940,12940,0
20241018,125000,95835120,12940,12940,12940,12940,0
20241018,124900,95835120,12940,12940,12940,12940,0
20241018,124800,95835120,12940,12940,12940,12940,0
20241018,124700,95835120,12940,12940,12940,12940,0
20241018,124600,95835120,12940,12940,12940,12940,0
20241018,124500,95835120,12940,12940,12940,12940,0
20241018,124400,95835120,12940,12940,12940,12940,0
20241018,124300,95835120,12940,12940,12940,12940,0
20241018,124200,95835120,12940,12940,12940,12940,0
20241018,124100,95835120,12940,12940,12940,12940,0
20241018,124000,95835120,12940,12940,12940,12940,0
20241018,123900,95835120,12940,12940,12940,12940,0
20241018,123800,95835120,12940,12940,12940,12940,0
20241018,123700,95835120,12940,12940,12940,12940,0
20241018,123600,95835120,12940,12940,12940,12940,0
20241018,123500,95835120,12940,12940,12940,12940,0
20241018,123400,95835120,12940,12940,12940,12940,0
20241018,123300,95835120,12940,12920,12940,12920,227
20241018,123200,92897960,12920,12920,12920,12920,0
20241018,123100,92897960,12920,12920,12920,12920,0
20241018,123000,92897960,12920,12920,12920,12920,0
20241018,122900,92897960,12920,12920,12920,12920,0
20241018,122800,92897960,12920,12920,12920,12920,0
20241018,122700,92897960,12920,12920,12920,12920,1
20241018,122600,92885040,12920,12920,12920,12920,1
20241018,122500,92872120,13020,13020,13020,13020,0
20241018,122400,92872120,13020,13020,13020,13020,0
20241018,122300,92872120,13020,13020,13020,13020,0
20241018,122200,92872120,13020,13020,13020,13020,0
20241018,122100,92872120,13020,13020,13020,13020,0
20241018,122000,92872120,13020,13020,13020,13020,0
20241018,121900,92872120,13020,13020,13020,13020,0
20241018,121800,92872120,13020,13020,13020,13020,0
20241018,121700,92872120,13020,12890,13020,12890,25
20241018,121600,92547850,12890,12890,12890,12890,50
20241018,121500,91903350,12890,12890,12890,12890,0
20241018,121400,91903350,12890,12890,12890,12890,0
20241018,121300,91903350,12890,12890,12890,12890,10
20241018,121200,91774450,12910,12910,12910,12910,0
20241018,121100,91774450,12910,12910,12910,12910,0
20241018,121000,91774450,12910,12910,12910,12910,0
20241018,120900,91774450,12910,12910,12910,12910,0
20241018,120800,91774450,12910,12910,12910,12910,0
20241018,120700,91774450,12910,12910,12910,12910,0
20241018,120600,91774450,12910,12910,12910,12910,4
20241018,120500,91722810,12970,12970,12970,12970,0
20241018,120400,91722810,12970,12970,12970,12970,0
20241018,120300,91722810,12970,12970,12970,12970,0
20241018,120200,91722810,12970,12940,12970,12940,5
20241018,120100,91657990,12940,12940,12940,12940,1
20241018,120000,91645050,12940,12940,12940,12940,0
20241018,115900,91645050,12940,12940,12940,12940,0
20241018,115800,91645050,12940,12940,12940,12940,0
20241018,115700,91645050,12940,12940,12940,12940,0
20241018,115600,91645050,12940,12940,12940,12940,0
20241018,115500,91645050,12940,12940,12940,12940,1
20241018,115400,91632110,13010,12940,13010,12940,33
20241018,115300,91204670,12910,12910,12910,12910,0
20241018,115200,91204670,12910,12910,12910,12910,0
20241018,115100,91204670,12910,12910,12910,12910,1
20241018,115000,91191760,12900,12900,12900,12900,0
20241018,114900,91191760,12900,12900,12900,12900,26
20241018,114800,90856360,12880,12880,12880,12880,0
20241018,114700,90856360,12880,12880,12880,12880,0
20241018,114600,90856360,12880,12880,12880,12880,0
20241018,114500,90856360,12880,12880,12880,12880,0
20241018,114400,90856360,12880,12880,12880,12880,0
20241018,114300,90856360,12880,12880,12880,12880,0
20241018,114200,90856360,12880,12880,12880,12880,0
20241018,114100,90856360,12880,12880,12880,12880,0
20241018,114000,90856360,12880,12880,12880,12880,0
20241018,113900,90856360,12880,12880,12880,12880,0
20241018,113800,90856360,12880,12880,12880,12880,1
20241018,113700,90843480,12910,12910,12910,12910,0
20241018,113600,90843480,12910,12910,12910,12910,0
20241018,113500,90843480,12910,12910,12910,12910,0
20241018,113400,90843480,12910,12910,12910,12910,0
20241018,113300,90843480,12910,12910,12910,12910,0
20241018,113200,90843480,12910,12900,12910,12900,28
20241018,113100,90482270,12880,12880,12880,12880,0
20241018,113000,90482270,12880,12880,12880,12880,1
20241018,112900,90469390,12900,12900,12900,12900,0
20241018,112800,90469390,12900,12900,12900,12900,0
20241018,112700,90469390,12900,12900,12900,12900,8
20241018,112600,90366190,12900,12900,12900,12900,0
20241018,112500,90366190,12900,12900,12900,12900,0
20241018,112400,90366190,12900,12900,12900,12900,0
20241018,112300,90366190,12900,12900,12900,12900,0
20241018,112200,90366190,12900,12900,12900,12900,0
20241018,112100,90366190,12900,12900,12900,12900,0
20241018,112000,90366190,12900,12910,12910,12900,78
20241018,111900,89359940,13040,13040,13040,13040,0
20241018,111800,89359940,13040,13040,13040,13040,0
20241018,111700,89359940,13040,13040,13040,13040,0
20241018,111600,89359940,13040,12940,13040,12940,8
20241018,111500,89255730,12910,12910,12910,12910,0
20241018,111400,89255730,12910,12930,13040,12910,10
20241018,111300,89126270,12930,12930,12930,12930,4
20241018,111200,89074550,12930,12940,12940,12930,5
20241018,111100,89009870,12940,12940,12940,12940,1
20241018,111000,88996930,13040,13040,13040,13040,0
20241018,110900,88996930,13040,13040,13040,13040,0
20241018,110800,88996930,13040,12950,13050,12940,7
20241018,110700,88906020,12950,12910,13050,12910,15
20241018,110600,88711070,12900,12900,12900,12900,0
20241018,110500,88711070,12900,12900,12900,12900,1
20241018,110400,88698170,12900,12920,12920,12900,367
20241018,110300,83960260,12920,12920,12920,12920,0
20241018,110200,83960260,12920,12920,12920,12920,0
20241018,110100,83960260,12920,12920,12920,12920,0
20241018,110000,83960260,12920,12920,12920,12920,0
20241018,105900,83960260,12920,12920,12920,12920,219
20241018,105800,81130780,12920,12920,12920,12920,0
20241018,105700,81130780,12920,12920,12920,12920,0
20241018,105600,81130780,12920,12920,12920,12920,0
20241018,105500,81130780,12920,12920,12920,12920,0
20241018,105400,81130780,12920,12920,12920,12920,381
20241018,105300,76208260,12950,12950,12950,12950,238
20241018,105200,73126160,12950,12950,12950,12950,0
20241018,105100,73126160,12950,12950,12950,12950,0
20241018,105000,73126160,12950,12950,12950,12950,0
20241018,104900,73126160,12950,12950,12950,12950,0
20241018,104800,73126160,12950,12950,12950,12950,0
20241018,104700,73126160,12950,12950,12950,12950,0
20241018,104600,73126160,12950,12950,12950,12950,0
20241018,104500,73126160,12950,12950,12950,12950,0
20241018,104400,73126160,12950,12950,12950,12950,0
20241018,104300,73126160,12950,12950,12950,12950,0
20241018,104200,73126160,12950,12950,12950,12950,0
20241018,104100,73126160,12950,12950,12950,12950,0
20241018,104000,73126160,12950,12950,12950,12950,0
20241018,103900,73126160,12950,12950,12950,12950,0
20241018,103800,73126160,12950,12950,12950,12950,22
20241018,103700,72841260,12960,12960,12960,12960,0
20241018,103600,72841260,12960,12960,12960,12960,34
20241018,103500,72400620,13060,12990,13060,12990,8
20241018,103400,72296350,13040,12980,13040,12980,20
20241018,103300,72036100,12980,12980,12980,12980,0
20241018,103200,72036100,12980,12980,12980,12980,463
20241018,103100,66026360,12980,12950,12980,12950,7
20241018,103000,65935680,12940,12940,12940,12940,0
20241018,102900,65935680,12940,12940,12940,12940,0
20241018,102800,65935680,12940,12940,12940,12940,0
20241018,102700,65935680,12940,12940,12940,12940,0
20241018,102600,65935680,12940,12940,12940,12940,0
20241018,102500,65935680,12940,12940,12940,12940,0
20241018,102400,65935680,12940,12940,12940,12940,0
20241018,102300,65935680,12940,12940,12940,12940,1
20241018,102200,65922740,12950,12950,12950,12950,2
20241018,102100,65896840,12950,12940,12950,12940,23
20241018,102000,65599000,12950,12950,12950,12950,0
20241018,101900,65599000,12950,12950,12950,12950,0
20241018,101800,65599000,12950,12950,12950,12950,0
20241018,101700,65599000,12950,12950,12950,12950,2
20241018,101600,65573100,12950,12940,12950,12940,3
20241018,101500,65534260,12910,12910,12910,12910,0
20241018,101400,65534260,12910,12930,12930,12910,2
20241018,101300,65508420,12910,12910,12910,12910,2
20241018,101200,65482600,12960,12910,12960,12910,300
20241018,101100,61594650,12910,12910,12910,12910,0
20241018,101000,61594650,12910,12910,12910,12910,1
20241018,100900,61581740,12910,12910,12910,12910,468
20241018,100800,55539860,12910,12910,12910,12910,20
20241018,100700,55281660,12910,12910,12910,12910,0
20241018,100600,55281660,12910,12910,12910,12910,53
20241018,100500,54597430,12910,12910,12910,12910,0
20241018,100400,54597430,12910,12910,12910,12910,0
20241018,100300,54597430,12910,12910,12910,12910,0
20241018,100200,54597430,12910,12910,12910,12910,0
20241018,100100,54597430,12910,12910,12910,12910,0
20241018,100000,54597430,12910,12910,12910,12910,7
20241018,095900,54507060,12910,12910,12910,12910,0
20241018,095800,54507060,12910,12910,12910,12910,0
20241018,095700,54507060,12910,12910,12910,12910,0
20241018,095600,54507060,12910,12910,12910,12910,0
20241018,095500,54507060,12910,12910,12910,12910,75
20241018,095400,53538810,12910,12860,12910,12850,232
20241018,095300,50554690,12810,12930,12930,12810,1600
20241018,095200,29929340,12970,12970,12970,12970,0
20241018,095100,29929340,12970,12970,12970,12970,0
20241018,095000,29929340,12970,12970,12970,12970,0
20241018,094900,29929340,12970,12970,12970,12970,2
20241018,094800,29903400,12940,12940,12940,12940,100
20241018,094700,28609400,12950,12980,12980,12950,320
20241018,094600,24459110,12980,12970,13090,12970,16
20241018,094500,24250550,12970,12970,12970,12970,0
20241018,094400,24250550,12970,12970,12970,12970,0
20241018,094300,24250550,12970,12970,12970,12970,0
20241018,094200,24250550,12970,12960,13060,12960,502
20241018,094100,17732920,12960,12960,12960,12960,1
20241018,094000,17719960,12930,12930,12930,12930,0
20241018,093900,17719960,12930,12930,12930,12930,0
20241018,093800,17719960,12930,12930,12930,12930,0
20241018,093700,17719960,12930,12930,12930,12930,0
20241018,093600,17719960,12930,12930,12930,12930,0
20241018,093500,17719960,12930,12940,12940,12930,214
20241018,093400,14952440,12940,12940,12940,12940,0
20241018,093300,14952440,12940,12940,12940,12940,0
20241018,093200,14952440,12940,12940,12940,12940,0
20241018,093100,14952440,12940,12940,12940,12940,0
20241018,093000,14952440,12940,12940,12940,12940,0
20241018,092900,14952440,12940,12940,12940,12940,50
20241018,092800,14305440,12950,12950,12950,12950,119
20241018,092700,12764390,12950,12950,12950,12950,0
20241018,092600,12764390,12950,12950,12950,12950,0
20241018,092500,12764390,12950,12950,12950,12950,226
20241018,092400,9837690,12950,12950,12950,12950,0
20241018,092300,9837690,12950,12950,12950,12950,1
20241018,092200,9824740,12950,12960,12960,12950,346
20241018,092100,5342790,12970,12970,12970,12970,0
20241018,092000,5342790,12970,12970,12970,12970,0
20241018,091900,5342790,12970,12970,12970,12970,102
20241018,091800,4019850,13050,13050,13050,13050,0
20241018,091700,4019850,13050,12980,13050,12980,107
20241018,091600,2630830,12980,12980,12980,12980,0
20241018,091500,2630830,12980,12980,12980,12980,0
20241018,091400,2630830,12980,12980,12980,12980,1
20241018,091300,2617850,12980,12980,12980,12980,0
20241018,091200,2617850,12980,12980,12980,12980,0
20241018,091100,2617850,12980,12980,12980,12980,1
20241018,091000,2604870,12980,12980,12980,12980,1
20241018,090900,2591890,12970,12970,12970,12970,1
20241018,090800,2578920,12970,12970,12970,12970,63
20241018,090700,1761810,13000,13000,13000,13000,0
20241018,090600,1761810,13000,13000,13000,13000,15
20241018,090500,1566810,13080,13000,13080,13000,18
20241018,090400,1332090,13060,13060,13060,13060,0
20241018,090300,1332090,13060,13060,13060,13060,93
20241018,090200,117510,13060,13060,13060,13060,0
20241018,090100,117510,13060,13060,13060,13060,0
20241018,090000,117510,13060,13050,13060,13050,9