KissMeData/265560/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,210100,120869710,9060,9060,9060,9060,75
20241018,210000,120869710,9060,9060,9060,9060,0
20241018,205900,120869710,9060,9060,9060,9060,0
20241018,205800,120869710,9060,9060,9060,9060,0
20241018,205700,120869710,9060,9060,9060,9060,0
20241018,205600,120869710,9060,9060,9060,9060,0
20241018,205500,120869710,9060,9060,9060,9060,0
20241018,205400,120869710,9060,9060,9060,9060,0
20241018,205300,120869710,9060,9060,9060,9060,0
20241018,205200,120869710,9060,9060,9060,9060,0
20241018,205100,120869710,9060,9060,9060,9060,0
20241018,205000,120869710,9060,9060,9060,9060,0
20241018,204900,120869710,9060,9060,9060,9060,0
20241018,204800,120869710,9060,9060,9060,9060,0
20241018,204700,120869710,9060,9060,9060,9060,0
20241018,204600,120869710,9060,9060,9060,9060,0
20241018,204500,120869710,9060,9060,9060,9060,0
20241018,204400,120869710,9060,9060,9060,9060,0
20241018,204300,120869710,9060,9060,9060,9060,0
20241018,204200,120869710,9060,9060,9060,9060,0
20241018,204100,120869710,9060,9060,9060,9060,0
20241018,204000,120869710,9060,9060,9060,9060,0
20241018,203900,120869710,9060,9060,9060,9060,0
20241018,203800,120869710,9060,9060,9060,9060,0
20241018,203700,120869710,9060,9060,9060,9060,0
20241018,203600,120869710,9060,9060,9060,9060,0
20241018,203500,120869710,9060,9060,9060,9060,0
20241018,203400,120869710,9060,9060,9060,9060,0
20241018,203300,120869710,9060,9060,9060,9060,0
20241018,203200,120869710,9060,9060,9060,9060,0
20241018,203100,120869710,9060,9060,9060,9060,75
20241018,203000,120869710,9060,9060,9060,9060,0
20241018,202900,120869710,9060,9060,9060,9060,0
20241018,202800,120869710,9060,9060,9060,9060,0
20241018,202700,120869710,9060,9060,9060,9060,0
20241018,202600,120869710,9060,9060,9060,9060,0
20241018,202500,120869710,9060,9060,9060,9060,0
20241018,202400,120869710,9060,9060,9060,9060,0
20241018,202300,120869710,9060,9060,9060,9060,0
20241018,202200,120869710,9060,9060,9060,9060,0
20241018,202100,120869710,9060,9060,9060,9060,0
20241018,202000,120869710,9060,9060,9060,9060,0
20241018,201900,120869710,9060,9060,9060,9060,0
20241018,201800,120869710,9060,9060,9060,9060,0
20241018,201700,120869710,9060,9060,9060,9060,0
20241018,201600,120869710,9060,9060,9060,9060,0
20241018,201500,120869710,9060,9060,9060,9060,0
20241018,201400,120869710,9060,9060,9060,9060,0
20241018,201300,120869710,9060,9060,9060,9060,0
20241018,201200,120869710,9060,9060,9060,9060,0
20241018,201100,120869710,9060,9060,9060,9060,0
20241018,201000,120869710,9060,9060,9060,9060,0
20241018,200900,120869710,9060,9060,9060,9060,0
20241018,200800,120869710,9060,9060,9060,9060,0
20241018,200700,120869710,9060,9060,9060,9060,0
20241018,200600,120869710,9060,9060,9060,9060,0
20241018,200500,120869710,9060,9060,9060,9060,0
20241018,200400,120869710,9060,9060,9060,9060,0
20241018,200300,120869710,9060,9060,9060,9060,0
20241018,200200,120869710,9060,9060,9060,9060,0
20241018,200100,120869710,9060,9060,9060,9060,75
20241018,200000,120869710,9060,9060,9060,9060,0
20241018,195900,120869710,9060,9060,9060,9060,0
20241018,195800,120869710,9060,9060,9060,9060,0
20241018,195700,120869710,9060,9060,9060,9060,0
20241018,195600,120869710,9060,9060,9060,9060,0
20241018,195500,120869710,9060,9060,9060,9060,0
20241018,195400,120869710,9060,9060,9060,9060,0
20241018,195300,120869710,9060,9060,9060,9060,0
20241018,195200,120869710,9060,9060,9060,9060,0
20241018,195100,120869710,9060,9060,9060,9060,0
20241018,195000,120869710,9060,9060,9060,9060,0
20241018,194900,120869710,9060,9060,9060,9060,0
20241018,194800,120869710,9060,9060,9060,9060,0
20241018,194700,120869710,9060,9060,9060,9060,0
20241018,194600,120869710,9060,9060,9060,9060,0
20241018,194500,120869710,9060,9060,9060,9060,0
20241018,194400,120869710,9060,9060,9060,9060,0
20241018,194300,120869710,9060,9060,9060,9060,0
20241018,194200,120869710,9060,9060,9060,9060,0
20241018,194100,120869710,9060,9060,9060,9060,0
20241018,194000,120869710,9060,9060,9060,9060,0
20241018,193900,120869710,9060,9060,9060,9060,0
20241018,193800,120869710,9060,9060,9060,9060,0
20241018,193700,120869710,9060,9060,9060,9060,0
20241018,193600,120869710,9060,9060,9060,9060,0
20241018,193500,120869710,9060,9060,9060,9060,0
20241018,193400,120869710,9060,9060,9060,9060,0
20241018,193300,120869710,9060,9060,9060,9060,0
20241018,193200,120869710,9060,9060,9060,9060,0
20241018,193100,120869710,9060,9060,9060,9060,75
20241018,193000,120869710,9060,9060,9060,9060,0
20241018,192900,120869710,9060,9060,9060,9060,0
20241018,192800,120869710,9060,9060,9060,9060,0
20241018,192700,120869710,9060,9060,9060,9060,0
20241018,192600,120869710,9060,9060,9060,9060,0
20241018,192500,120869710,9060,9060,9060,9060,0
20241018,192400,120869710,9060,9060,9060,9060,0
20241018,192300,120869710,9060,9060,9060,9060,0
20241018,192200,120869710,9060,9060,9060,9060,0
20241018,192100,120869710,9060,9060,9060,9060,0
20241018,192000,120869710,9060,9060,9060,9060,0
20241018,191900,120869710,9060,9060,9060,9060,0
20241018,191800,120869710,9060,9060,9060,9060,0
20241018,191700,120869710,9060,9060,9060,9060,0
20241018,191600,120869710,9060,9060,9060,9060,0
20241018,191500,120869710,9060,9060,9060,9060,0
20241018,191400,120869710,9060,9060,9060,9060,0
20241018,191300,120869710,9060,9060,9060,9060,0
20241018,191200,120869710,9060,9060,9060,9060,0
20241018,191100,120869710,9060,9060,9060,9060,0
20241018,191000,120869710,9060,9060,9060,9060,0
20241018,190900,120869710,9060,9060,9060,9060,0
20241018,190800,120869710,9060,9060,9060,9060,0
20241018,190700,120869710,9060,9060,9060,9060,0
20241018,190600,120869710,9060,9060,9060,9060,0
20241018,190500,120869710,9060,9060,9060,9060,0
20241018,190400,120869710,9060,9060,9060,9060,0
20241018,190300,120869710,9060,9060,9060,9060,0
20241018,190200,120869710,9060,9060,9060,9060,0
20241018,190100,120869710,9060,9060,9060,9060,75
20241018,190000,120869710,9060,9060,9060,9060,0
20241018,185900,120869710,9060,9060,9060,9060,0
20241018,185800,120869710,9060,9060,9060,9060,0
20241018,185700,120869710,9060,9060,9060,9060,0
20241018,185600,120869710,9060,9060,9060,9060,0
20241018,185500,120869710,9060,9060,9060,9060,0
20241018,185400,120869710,9060,9060,9060,9060,0
20241018,185300,120869710,9060,9060,9060,9060,0
20241018,185200,120869710,9060,9060,9060,9060,0
20241018,185100,120869710,9060,9060,9060,9060,0
20241018,185000,120869710,9060,9060,9060,9060,0
20241018,184900,120869710,9060,9060,9060,9060,0
20241018,184800,120869710,9060,9060,9060,9060,0
20241018,184700,120869710,9060,9060,9060,9060,0
20241018,184600,120869710,9060,9060,9060,9060,0
20241018,184500,120869710,9060,9060,9060,9060,0
20241018,184400,120869710,9060,9060,9060,9060,0
20241018,184300,120869710,9060,9060,9060,9060,0
20241018,184200,120869710,9060,9060,9060,9060,0
20241018,184100,120869710,9060,9060,9060,9060,0
20241018,184000,120869710,9060,9060,9060,9060,0
20241018,183900,120869710,9060,9060,9060,9060,0
20241018,183800,120869710,9060,9060,9060,9060,0
20241018,183700,120869710,9060,9060,9060,9060,0
20241018,183600,120869710,9060,9060,9060,9060,0
20241018,183500,120869710,9060,9060,9060,9060,0
20241018,183400,120869710,9060,9060,9060,9060,0
20241018,183300,120869710,9060,9060,9060,9060,0
20241018,183200,120869710,9060,9060,9060,9060,0
20241018,183100,120869710,9060,9060,9060,9060,75
20241018,183000,120869710,9060,9060,9060,9060,0
20241018,182900,120869710,9060,9060,9060,9060,0
20241018,182800,120869710,9060,9060,9060,9060,0
20241018,182700,120869710,9060,9060,9060,9060,0
20241018,182600,120869710,9060,9060,9060,9060,0
20241018,182500,120869710,9060,9060,9060,9060,0
20241018,182400,120869710,9060,9060,9060,9060,0
20241018,182300,120869710,9060,9060,9060,9060,0
20241018,182200,120869710,9060,9060,9060,9060,0
20241018,182100,120869710,9060,9060,9060,9060,0
20241018,182000,120869710,9060,9060,9060,9060,0
20241018,181900,120869710,9060,9060,9060,9060,0
20241018,181800,120869710,9060,9060,9060,9060,0
20241018,181700,120869710,9060,9060,9060,9060,0
20241018,181600,120869710,9060,9060,9060,9060,0
20241018,181500,120869710,9060,9060,9060,9060,0
20241018,181400,120869710,9060,9060,9060,9060,0
20241018,181300,120869710,9060,9060,9060,9060,0
20241018,181200,120869710,9060,9060,9060,9060,0
20241018,181100,120869710,9060,9060,9060,9060,0
20241018,181000,120869710,9060,9060,9060,9060,0
20241018,180900,120869710,9060,9060,9060,9060,0
20241018,180800,120869710,9060,9060,9060,9060,0
20241018,180700,120869710,9060,9060,9060,9060,0
20241018,180600,120869710,9060,9060,9060,9060,0
20241018,180500,120869710,9060,9060,9060,9060,0
20241018,180400,120869710,9060,9060,9060,9060,0
20241018,180300,120869710,9060,9060,9060,9060,0
20241018,180200,120869710,9060,9060,9060,9060,0
20241018,180100,120869710,9060,9060,9060,9060,75
20241018,180000,120869710,9060,9060,9060,9060,0
20241018,175900,120869710,9060,9060,9060,9060,0
20241018,175800,120869710,9060,9060,9060,9060,0
20241018,175700,120869710,9060,9060,9060,9060,0
20241018,175600,120869710,9060,9060,9060,9060,0
20241018,175500,120869710,9060,9060,9060,9060,0
20241018,175400,120869710,9060,9060,9060,9060,0
20241018,175300,120869710,9060,9060,9060,9060,0
20241018,175200,120869710,9060,9060,9060,9060,0
20241018,175100,120869710,9060,9060,9060,9060,0
20241018,175000,120869710,9060,9060,9060,9060,0
20241018,174900,120869710,9060,9060,9060,9060,0
20241018,174800,120869710,9060,9060,9060,9060,0
20241018,174700,120869710,9060,9060,9060,9060,0
20241018,174600,120869710,9060,9060,9060,9060,0
20241018,174500,120869710,9060,9060,9060,9060,0
20241018,174400,120869710,9060,9060,9060,9060,0
20241018,174300,120869710,9060,9060,9060,9060,0
20241018,174200,120869710,9060,9060,9060,9060,0
20241018,174100,120869710,9060,9060,9060,9060,0
20241018,174000,120869710,9060,9060,9060,9060,0
20241018,173900,120869710,9060,9060,9060,9060,0
20241018,173800,120869710,9060,9060,9060,9060,0
20241018,173700,120869710,9060,9060,9060,9060,0
20241018,173600,120869710,9060,9060,9060,9060,0
20241018,173500,120869710,9060,9060,9060,9060,0
20241018,173400,120869710,9060,9060,9060,9060,0
20241018,173300,120869710,9060,9060,9060,9060,0
20241018,173200,120869710,9060,9060,9060,9060,0
20241018,173100,120869710,9060,9060,9060,9060,75
20241018,173000,120869710,9060,9060,9060,9060,0
20241018,172900,120869710,9060,9060,9060,9060,0
20241018,172800,120869710,9060,9060,9060,9060,0
20241018,172700,120869710,9060,9060,9060,9060,0
20241018,172600,120869710,9060,9060,9060,9060,0
20241018,172500,120869710,9060,9060,9060,9060,0
20241018,172400,120869710,9060,9060,9060,9060,0
20241018,172300,120869710,9060,9060,9060,9060,0
20241018,172200,120869710,9060,9060,9060,9060,0
20241018,172100,120869710,9060,9060,9060,9060,0
20241018,172000,120869710,9060,9060,9060,9060,0
20241018,171900,120869710,9060,9060,9060,9060,0
20241018,171800,120869710,9060,9060,9060,9060,0
20241018,171700,120869710,9060,9060,9060,9060,0
20241018,171600,120869710,9060,9060,9060,9060,0
20241018,171500,120869710,9060,9060,9060,9060,0
20241018,171400,120869710,9060,9060,9060,9060,0
20241018,171300,120869710,9060,9060,9060,9060,0
20241018,171200,120869710,9060,9060,9060,9060,0
20241018,171100,120869710,9060,9060,9060,9060,0
20241018,171000,120869710,9060,9060,9060,9060,0
20241018,170900,120869710,9060,9060,9060,9060,0
20241018,170800,120869710,9060,9060,9060,9060,0
20241018,170700,120869710,9060,9060,9060,9060,0
20241018,170600,120869710,9060,9060,9060,9060,0
20241018,170500,120869710,9060,9060,9060,9060,0
20241018,170400,120869710,9060,9060,9060,9060,0
20241018,170300,120869710,9060,9060,9060,9060,0
20241018,170200,120869710,9060,9060,9060,9060,0
20241018,170100,120869710,9060,9060,9060,9060,75
20241018,170000,120869710,9060,9060,9060,9060,0
20241018,165900,120869710,9060,9060,9060,9060,0
20241018,165800,120869710,9060,9060,9060,9060,0
20241018,165700,120869710,9060,9060,9060,9060,0
20241018,165600,120869710,9060,9060,9060,9060,0
20241018,165500,120869710,9060,9060,9060,9060,0
20241018,165400,120869710,9060,9060,9060,9060,0
20241018,165300,120869710,9060,9060,9060,9060,0
20241018,165200,120869710,9060,9060,9060,9060,0
20241018,165100,120869710,9060,9060,9060,9060,0
20241018,165000,120869710,9060,9060,9060,9060,0
20241018,164900,120869710,9060,9060,9060,9060,0
20241018,164800,120869710,9060,9060,9060,9060,0
20241018,164700,120869710,9060,9060,9060,9060,0
20241018,164600,120869710,9060,9060,9060,9060,0
20241018,164500,120869710,9060,9060,9060,9060,0
20241018,164400,120869710,9060,9060,9060,9060,0
20241018,164300,120869710,9060,9060,9060,9060,0
20241018,164200,120869710,9060,9060,9060,9060,0
20241018,164100,120869710,9060,9060,9060,9060,0
20241018,164000,120869710,9060,9060,9060,9060,0
20241018,163900,120869710,9060,9060,9060,9060,0
20241018,163800,120869710,9060,9060,9060,9060,0
20241018,163700,120869710,9060,9060,9060,9060,0
20241018,163600,120869710,9060,9060,9060,9060,0
20241018,163500,120869710,9060,9060,9060,9060,0
20241018,163400,120869710,9060,9060,9060,9060,0
20241018,163300,120869710,9060,9060,9060,9060,0
20241018,163200,120869710,9060,9060,9060,9060,0
20241018,163100,120869710,9060,9060,9060,9060,75
20241018,163000,120869710,9060,9060,9060,9060,0
20241018,162900,120869710,9060,9060,9060,9060,0
20241018,162800,120869710,9060,9060,9060,9060,0
20241018,162700,120869710,9060,9060,9060,9060,0
20241018,162600,120869710,9060,9060,9060,9060,0
20241018,162500,120869710,9060,9060,9060,9060,0
20241018,162400,120869710,9060,9060,9060,9060,0
20241018,162300,120869710,9060,9060,9060,9060,0
20241018,162200,120869710,9060,9060,9060,9060,0
20241018,162100,120869710,9060,9060,9060,9060,0
20241018,162000,120869710,9060,9060,9060,9060,0
20241018,161900,120869710,9060,9060,9060,9060,0
20241018,161800,120869710,9060,9060,9060,9060,0
20241018,161700,120869710,9060,9060,9060,9060,0
20241018,161600,120869710,9060,9060,9060,9060,0
20241018,161500,120869710,9060,9060,9060,9060,0
20241018,161400,120869710,9060,9060,9060,9060,0
20241018,161300,120869710,9060,9060,9060,9060,0
20241018,161200,120869710,9060,9060,9060,9060,0
20241018,161100,120869710,9060,9060,9060,9060,0
20241018,161000,120869710,9060,9060,9060,9060,0
20241018,160900,120869710,9060,9060,9060,9060,0
20241018,160800,120869710,9060,9060,9060,9060,0
20241018,160700,120869710,9060,9060,9060,9060,0
20241018,160600,120869710,9060,9060,9060,9060,0
20241018,160500,120869710,9060,9060,9060,9060,0
20241018,160400,120869710,9060,9060,9060,9060,0
20241018,160300,120869710,9060,9060,9060,9060,0
20241018,160200,120869710,9060,9060,9060,9060,0
20241018,160100,120869710,9060,9060,9060,9060,75
20241018,160000,120869710,9060,9060,9060,9060,0
20241018,155900,120869710,9060,9060,9060,9060,0
20241018,155800,120869710,9060,9060,9060,9060,0
20241018,155700,120869710,9060,9060,9060,9060,0
20241018,155600,120869710,9060,9060,9060,9060,0
20241018,155500,120869710,9060,9060,9060,9060,0
20241018,155400,120869710,9060,9060,9060,9060,0
20241018,155300,120869710,9060,9060,9060,9060,0
20241018,155200,120869710,9060,9060,9060,9060,0
20241018,155100,120869710,9060,9060,9060,9060,0
20241018,155000,120869710,9060,9060,9060,9060,0
20241018,154900,120869710,9060,9060,9060,9060,0
20241018,154800,120869710,9060,9060,9060,9060,0
20241018,154700,120869710,9060,9060,9060,9060,0
20241018,154600,120869710,9060,9060,9060,9060,0
20241018,154500,120869710,9060,9060,9060,9060,0
20241018,154400,120869710,9060,9060,9060,9060,0
20241018,154300,120869710,9060,9060,9060,9060,0
20241018,154200,120869710,9060,9060,9060,9060,0
20241018,154100,120869710,9060,9060,9060,9060,0
20241018,154000,120869710,9060,9060,9060,9060,0
20241018,153900,120869710,9060,9060,9060,9060,0
20241018,153800,120869710,9060,9060,9060,9060,0
20241018,153700,120869710,9060,9060,9060,9060,0
20241018,153600,120869710,9060,9060,9060,9060,0
20241018,153500,120869710,9060,9060,9060,9060,0
20241018,153400,120869710,9060,9060,9060,9060,0
20241018,153300,120869710,9060,9060,9060,9060,0
20241018,153200,120869710,9060,9060,9060,9060,0
20241018,153100,120869710,9060,9060,9060,9060,75
20241018,153000,120869710,9060,9060,9060,9060,75
20241018,152900,120190210,9060,9060,9060,9060,0
20241018,152800,120190210,9060,9060,9060,9060,0
20241018,152700,120190210,9060,9060,9060,9060,0
20241018,152600,120190210,9060,9060,9060,9060,0
20241018,152500,120190210,9060,9060,9060,9060,0
20241018,152400,120190210,9060,9060,9060,9060,0
20241018,152300,120190210,9060,9060,9060,9060,0
20241018,152200,120190210,9060,9060,9060,9060,0
20241018,152100,120190210,9060,9060,9060,9060,0
20241018,152000,120190210,9060,9060,9060,9060,0
20241018,151900,120190210,9060,9090,9090,9060,65
20241018,151800,119600110,9090,9090,9090,9090,0
20241018,151700,119600110,9090,9090,9090,9090,0
20241018,151600,119600110,9090,9090,9090,9090,7
20241018,151500,119536480,9090,9090,9090,9090,0
20241018,151400,119536480,9090,9090,9090,9090,0
20241018,151300,119536480,9090,9090,9090,9090,0
20241018,151200,119536480,9090,9090,9090,9090,10
20241018,151100,119445580,9090,9090,9090,9090,0
20241018,151000,119445580,9090,9090,9090,9090,0
20241018,150900,119445580,9090,9090,9090,9090,0
20241018,150800,119445580,9090,9090,9090,9090,20
20241018,150700,119263780,9090,9090,9090,9090,0
20241018,150600,119263780,9090,9090,9090,9090,0
20241018,150500,119263780,9090,9090,9090,9090,0
20241018,150400,119263780,9090,9090,9090,9090,1
20241018,150300,119254690,9050,9050,9050,9050,0
20241018,150200,119254690,9050,9070,9070,9050,100
20241018,150100,118349210,9090,9090,9090,9090,0
20241018,150000,118349210,9090,9090,9090,9090,0
20241018,145900,118349210,9090,9090,9090,9090,0
20241018,145800,118349210,9090,9090,9090,9090,0
20241018,145700,118349210,9090,9090,9090,9090,0
20241018,145600,118349210,9090,9090,9090,9090,0
20241018,145500,118349210,9090,9090,9090,9090,5
20241018,145400,118303760,9090,9090,9090,9090,0
20241018,145300,118303760,9090,9090,9090,9090,0
20241018,145200,118303760,9090,9090,9090,9090,10
20241018,145100,118212860,9110,9110,9110,9110,0
20241018,145000,118212860,9110,9110,9110,9110,0
20241018,144900,118212860,9110,9110,9110,9110,89
20241018,144800,117402070,9110,9110,9110,9110,0
20241018,144700,117402070,9110,9110,9110,9110,0
20241018,144600,117402070,9110,9110,9110,9110,0
20241018,144500,117402070,9110,9100,9110,9100,84
20241018,144400,116637060,9100,9100,9100,9100,0
20241018,144300,116637060,9100,9100,9100,9100,0
20241018,144200,116637060,9100,9100,9100,9100,82
20241018,144100,115890860,9100,9100,9100,9100,0
20241018,144000,115890860,9100,9100,9100,9100,0
20241018,143900,115890860,9100,9100,9100,9100,92
20241018,143800,115053660,9100,9100,9100,9100,0
20241018,143700,115053660,9100,9100,9100,9100,3
20241018,143600,115026360,9110,9110,9110,9110,68
20241018,143500,114406880,9120,9120,9120,9120,0
20241018,143400,114406880,9120,9110,9120,9110,59
20241018,143300,113868820,9100,9110,9110,9070,408
20241018,143200,110153110,9110,9110,9110,9110,0
20241018,143100,110153110,9110,9110,9110,9110,0
20241018,143000,110153110,9110,9100,9110,9100,80
20241018,142900,109424320,9100,9100,9100,9100,2
20241018,142800,109406120,9100,9100,9100,9100,2
20241018,142700,109387920,9100,9080,9100,9080,56
20241018,142600,108878620,9070,9070,9070,9070,10
20241018,142500,108787920,9110,9110,9110,9110,0
20241018,142400,108787920,9110,9110,9110,9110,89
20241018,142300,107977130,9110,9110,9110,9110,0
20241018,142200,107977130,9110,9110,9110,9110,0
20241018,142100,107977130,9110,9110,9110,9110,104
20241018,142000,107029690,9110,9110,9110,9110,0
20241018,141900,107029690,9110,9110,9110,9110,0
20241018,141800,107029690,9110,9100,9110,9100,80
20241018,141700,106300900,9100,9100,9100,9100,0
20241018,141600,106300900,9100,9100,9100,9100,0
20241018,141500,106300900,9100,9100,9100,9100,80
20241018,141400,105572900,9100,9100,9100,9100,0
20241018,141300,105572900,9100,9100,9100,9100,0
20241018,141200,105572900,9100,9100,9100,9100,55
20241018,141100,105072400,9100,9100,9100,9100,0
20241018,141000,105072400,9100,9100,9100,9100,0
20241018,140900,105072400,9100,9100,9100,9100,64
20241018,140800,104490000,9100,9100,9100,9100,0
20241018,140700,104490000,9100,9100,9100,9100,0
20241018,140600,104490000,9100,9100,9100,9100,101
20241018,140500,103570900,9100,9100,9100,9100,1
20241018,140400,103561800,9100,9100,9100,9100,0
20241018,140300,103561800,9100,9100,9100,9100,87
20241018,140200,102770100,9110,9110,9110,9110,0
20241018,140100,102770100,9110,9110,9110,9110,0
20241018,140000,102770100,9110,9110,9110,9110,106
20241018,135900,101804440,9110,9110,9110,9110,0
20241018,135800,101804440,9110,9110,9110,9110,5
20241018,135700,101758890,9110,9110,9110,9110,77
20241018,135600,101057420,9110,9110,9110,9110,0
20241018,135500,101057420,9110,9110,9110,9110,0
20241018,135400,101057420,9110,9110,9110,9110,50
20241018,135300,100601920,9110,9110,9110,9110,0
20241018,135200,100601920,9110,9110,9110,9110,0
20241018,135100,100601920,9110,9110,9110,9110,71
20241018,135000,99955110,9110,9110,9110,9110,0
20241018,134900,99955110,9110,9110,9110,9110,0
20241018,134800,99955110,9110,9100,9110,9100,108
20241018,134700,98971390,9080,9080,9080,9080,0
20241018,134600,98971390,9080,9080,9080,9080,83
20241018,134500,98217750,9050,9050,9050,9050,0
20241018,134400,98217750,9050,9050,9050,9050,0
20241018,134300,98217750,9050,9070,9070,9050,100
20241018,134200,97311710,9120,9120,9120,9120,120
20241018,134100,96217310,9120,9120,9120,9120,0
20241018,134000,96217310,9120,9120,9120,9120,0
20241018,133900,96217310,9120,9120,9120,9120,109
20241018,133800,95223230,9120,9120,9120,9120,0
20241018,133700,95223230,9120,9120,9120,9120,3
20241018,133600,95195870,9120,9120,9120,9120,53
20241018,133500,94712510,9120,9120,9120,9120,0
20241018,133400,94712510,9120,9120,9120,9120,0
20241018,133300,94712510,9120,9110,9120,9110,72
20241018,133200,94055920,9120,9120,9120,9120,0
20241018,133100,94055920,9120,9120,9120,9120,0
20241018,133000,94055920,9120,9120,9120,9120,46
20241018,132900,93636400,9120,9120,9120,9120,5
20241018,132800,93590800,9120,9120,9120,9120,0
20241018,132700,93590800,9120,9120,9120,9120,51
20241018,132600,93125680,9110,9110,9110,9110,0
20241018,132500,93125680,9110,9110,9110,9110,1
20241018,132400,93116570,9100,9100,9100,9100,94
20241018,132300,92261170,9070,9110,9110,9070,150
20241018,132200,90899210,9120,9120,9120,9120,0
20241018,132100,90899210,9120,9120,9120,9120,68
20241018,132000,90279050,9120,9120,9120,9120,3
20241018,131900,90251690,9120,9120,9120,9120,23
20241018,131800,90041930,9120,9100,9120,9100,91
20241018,131700,89212310,9090,9090,9090,9090,0
20241018,131600,89212310,9090,9090,9090,9090,0
20241018,131500,89212310,9090,9090,9090,9090,10
20241018,131400,89121410,9120,9110,9120,9110,82
20241018,131300,88373620,9120,9120,9120,9120,0
20241018,131200,88373620,9120,9120,9120,9120,8
20241018,131100,88300660,9120,9120,9120,9120,118
20241018,131000,87224500,9120,9120,9120,9120,0
20241018,130900,87224500,9120,9120,9120,9120,0
20241018,130800,87224500,9120,9120,9120,9120,107
20241018,130700,86248660,9090,9090,9090,9090,3
20241018,130600,86221390,9120,9120,9120,9120,0
20241018,130500,86221390,9120,9120,9120,9120,54
20241018,130400,85728910,9120,9120,9120,9120,0
20241018,130300,85728910,9120,9120,9120,9120,0
20241018,130200,85728910,9120,9120,9120,9120,307
20241018,130100,82929070,9120,9120,9120,9120,3
20241018,130000,82901710,9120,9120,9120,9120,0
20241018,125900,82901710,9120,9120,9120,9120,54
20241018,125800,82409230,9120,9120,9120,9120,0
20241018,125700,82409230,9120,9120,9120,9120,0
20241018,125600,82409230,9120,9120,9120,9120,98
20241018,125500,81515470,9120,9120,9120,9120,0
20241018,125400,81515470,9120,9120,9120,9120,0
20241018,125300,81515470,9120,9110,9120,9100,228
20241018,125200,79437610,9120,9120,9120,9120,0
20241018,125100,79437610,9120,9120,9120,9120,0
20241018,125000,79437610,9120,9120,9120,9120,51
20241018,124900,78972490,9120,9120,9120,9120,0
20241018,124800,78972490,9120,9120,9120,9120,0
20241018,124700,78972490,9120,9100,9120,9100,97
20241018,124600,78088190,9070,9070,9070,9070,0
20241018,124500,78088190,9070,9070,9070,9070,0
20241018,124400,78088190,9070,9070,9070,9070,0
20241018,124300,78088190,9070,9080,9080,9070,27
20241018,124200,77843230,9110,9110,9110,9110,0
20241018,124100,77843230,9110,9110,9110,9110,98
20241018,124000,76950450,9110,9110,9110,9110,1
20241018,123900,76941340,9070,9080,9080,9070,14
20241018,123800,76814310,9070,9120,9120,9070,157
20241018,123700,75385510,9120,9120,9120,9120,0
20241018,123600,75385510,9120,9120,9120,9120,0
20241018,123500,75385510,9120,9120,9120,9120,82
20241018,123400,74637670,9120,9120,9120,9120,0
20241018,123300,74637670,9120,9120,9120,9120,21
20241018,123200,74446150,9120,9120,9120,9120,66
20241018,123100,73844230,9120,9120,9120,9120,2
20241018,123000,73825990,9120,9120,9120,9120,0
20241018,122900,73825990,9120,9120,9120,9120,76
20241018,122800,73132870,9120,9120,9120,9120,0
20241018,122700,73132870,9120,9120,9120,9120,0
20241018,122600,73132870,9120,9100,9120,9100,73
20241018,122500,72467260,9090,9090,9090,9090,0
20241018,122400,72467260,9090,9090,9090,9090,10
20241018,122300,72376360,9120,9120,9120,9120,89
20241018,122200,71564680,9120,9120,9120,9120,0
20241018,122100,71564680,9120,9120,9120,9120,0
20241018,122000,71564680,9120,9120,9120,9120,90
20241018,121900,70743880,9120,9120,9120,9120,0
20241018,121800,70743880,9120,9120,9120,9120,0
20241018,121700,70743880,9120,9090,9120,9090,76
20241018,121600,70051060,9120,9120,9120,9120,0
20241018,121500,70051060,9120,9120,9120,9120,0
20241018,121400,70051060,9120,9120,9120,9120,43
20241018,121300,69658900,9120,9120,9120,9120,0
20241018,121200,69658900,9120,9120,9120,9120,0
20241018,121100,69658900,9120,9120,9120,9120,70
20241018,121000,69020500,9120,9120,9120,9120,0
20241018,120900,69020500,9120,9120,9120,9120,0
20241018,120800,69020500,9120,9120,9120,9120,86
20241018,120700,68236180,9120,9120,9120,9120,0
20241018,120600,68236180,9120,9120,9120,9120,0
20241018,120500,68236180,9120,9120,9120,9120,99
20241018,120400,67333300,9120,9120,9120,9120,0
20241018,120300,67333300,9120,9120,9120,9120,0
20241018,120200,67333300,9120,9120,9120,9120,41
20241018,120100,66959380,9120,9120,9120,9120,3
20241018,120000,66932020,9120,9120,9120,9120,0
20241018,115900,66932020,9120,9120,9120,9120,96
20241018,115800,66056500,9120,9120,9120,9120,0
20241018,115700,66056500,9120,9120,9120,9120,0
20241018,115600,66056500,9120,9120,9120,9120,98
20241018,115500,65162740,9120,9120,9120,9120,0
20241018,115400,65162740,9120,9120,9120,9120,0
20241018,115300,65162740,9120,9120,9120,9120,81
20241018,115200,64424020,9120,9120,9120,9120,0
20241018,115100,64424020,9120,9120,9120,9120,0
20241018,115000,64424020,9120,9120,9120,9120,52
20241018,114900,63949780,9120,9120,9120,9120,0
20241018,114800,63949780,9120,9120,9120,9120,0
20241018,114700,63949780,9120,9120,9120,9120,71
20241018,114600,63302260,9120,9120,9120,9120,0
20241018,114500,63302260,9120,9120,9120,9120,0
20241018,114400,63302260,9120,9120,9120,9120,0
20241018,114300,63302260,9120,9120,9120,9120,106
20241018,114200,62335540,9120,9120,9120,9120,0
20241018,114100,62335540,9120,9120,9120,9120,0
20241018,114000,62335540,9120,9110,9120,9110,68
20241018,113900,61715410,9120,9120,9120,9120,0
20241018,113800,61715410,9120,9120,9120,9120,0
20241018,113700,61715410,9120,9120,9120,9120,103
20241018,113600,60776050,9120,9120,9120,9120,0
20241018,113500,60776050,9120,9120,9120,9120,0
20241018,113400,60776050,9120,9120,9120,9120,91
20241018,113300,59946130,9120,9120,9120,9120,0
20241018,113200,59946130,9120,9120,9120,9120,0
20241018,113100,59946130,9120,9120,9120,9120,76
20241018,113000,59253010,9120,9120,9120,9120,0
20241018,112900,59253010,9120,9120,9120,9120,0
20241018,112800,59253010,9120,9110,9120,9110,74
20241018,112700,58578420,9110,9110,9110,9110,0
20241018,112600,58578420,9110,9110,9110,9110,0
20241018,112500,58578420,9110,9110,9110,9110,43
20241018,112400,58186690,9080,9080,9080,9080,1
20241018,112300,58177610,9110,9110,9110,9110,0
20241018,112200,58177610,9110,9090,9110,9090,50
20241018,112100,57722490,9090,9090,9090,9090,4
20241018,112000,57686130,9090,9090,9090,9090,85
20241018,111900,56913480,9060,9060,9060,9060,0
20241018,111800,56913480,9060,9100,9100,9060,100
20241018,111700,56006330,9120,9120,9120,9120,0
20241018,111600,56006330,9120,9120,9120,9120,74
20241018,111500,55331450,9120,9120,9120,9120,0
20241018,111400,55331450,9120,9120,9120,9120,0
20241018,111300,55331450,9120,9120,9120,9120,117
20241018,111200,54264410,9120,9120,9120,9120,0
20241018,111100,54264410,9120,9120,9120,9120,0
20241018,111000,54264410,9120,9120,9120,9120,92
20241018,110900,53425370,9120,9120,9120,9120,0
20241018,110800,53425370,9120,9120,9120,9120,1
20241018,110700,53416250,9120,9120,9120,9120,72
20241018,110600,52759610,9110,9110,9110,9110,0
20241018,110500,52759610,9110,9110,9110,9110,0
20241018,110400,52759610,9110,9120,9120,9110,179
20241018,110300,51128390,9120,9120,9120,9120,0
20241018,110200,51128390,9120,9120,9120,9120,11
20241018,110100,51028070,9130,9130,9130,9130,48
20241018,110000,50589830,9120,9120,9120,9120,0
20241018,105900,50589830,9120,9120,9120,9120,150
20241018,105800,49221830,9130,9110,9130,9110,101
20241018,105700,48299800,9130,9120,9130,9120,271
20241018,105600,45828270,9130,9130,9130,9130,0
20241018,105500,45828270,9130,9130,9130,9130,106
20241018,105400,44860490,9110,9110,9110,9110,0
20241018,105300,44860490,9110,9110,9110,9110,472
20241018,105200,40560570,9110,9130,9130,9110,121
20241018,105100,39455900,9130,9130,9130,9130,0
20241018,105000,39455900,9130,9130,9130,9130,0
20241018,104900,39455900,9130,9120,9130,9120,86
20241018,104800,38671100,9130,9130,9130,9130,0
20241018,104700,38671100,9130,9130,9130,9130,0
20241018,104600,38671100,9130,9130,9130,9130,59
20241018,104500,38132430,9130,9130,9130,9130,0
20241018,104400,38132430,9130,9130,9130,9130,80
20241018,104300,37402030,9130,9100,9130,9100,144
20241018,104200,36087910,9130,9130,9130,9130,0
20241018,104100,36087910,9130,9130,9130,9130,0
20241018,104000,36087910,9130,9130,9130,9130,65
20241018,103900,35494460,9130,9130,9130,9130,0
20241018,103800,35494460,9130,9130,9130,9130,0
20241018,103700,35494460,9130,9100,9130,9100,69
20241018,103600,34865900,9100,9100,9100,9100,0
20241018,103500,34865900,9100,9100,9100,9100,1
20241018,103400,34856800,9090,9090,9090,9090,10
20241018,103300,34765900,9060,9060,9060,9060,1
20241018,103200,34756840,9060,9100,9100,9060,253
20241018,103100,32457080,9100,9130,9130,9100,63
20241018,103000,31882550,9130,9130,9130,9130,1
20241018,102900,31873420,9110,9120,9120,9110,412
20241018,102800,28119100,9150,9150,9150,9150,80
20241018,102700,27387100,9150,9150,9150,9150,0
20241018,102600,27387100,9150,9140,9150,9110,601
20241018,102500,21908240,9150,9150,9150,9150,85
20241018,102400,21130490,9150,9150,9150,9150,0
20241018,102300,21130490,9150,9150,9150,9150,0
20241018,102200,21130490,9150,9150,9150,9150,66
20241018,102100,20526590,9150,9150,9150,9150,0
20241018,102000,20526590,9150,9150,9150,9150,0
20241018,101900,20526590,9150,9150,9150,9150,100
20241018,101800,19611590,9140,9150,9150,9140,76
20241018,101700,18916690,9150,9150,9150,9150,0
20241018,101600,18916690,9150,9150,9150,9150,104
20241018,101500,17965090,9150,9150,9150,9150,0
20241018,101400,17965090,9150,9150,9150,9150,0
20241018,101300,17965090,9150,9150,9150,9150,3
20241018,101200,17937640,9150,9150,9150,9150,89
20241018,101100,17123290,9150,9150,9150,9150,0
20241018,101000,17123290,9150,9150,9150,9150,1
20241018,100900,17114140,9110,9110,9110,9110,0
20241018,100800,17114140,9110,9150,9150,9110,151
20241018,100700,15732530,9150,9150,9150,9150,0
20241018,100600,15732530,9150,9140,9150,9140,113
20241018,100500,14699180,9150,9150,9150,9150,0
20241018,100400,14699180,9150,9140,9150,9140,303
20241018,100300,11929730,9140,9140,9140,9140,69
20241018,100200,11299070,9140,9140,9140,9140,1
20241018,100100,11289930,9140,9140,9140,9140,0
20241018,100000,11289930,9140,9140,9140,9140,88
20241018,095900,10485610,9140,9140,9140,9140,10
20241018,095800,10394210,9140,9140,9140,9140,0
20241018,095700,10394210,9140,9140,9140,9140,65
20241018,095600,9800110,9140,9140,9140,9140,0
20241018,095500,9800110,9140,9140,9140,9140,0
20241018,095400,9800110,9140,9140,9140,9140,112
20241018,095300,8776430,9140,9140,9140,9140,0
20241018,095200,8776430,9140,9140,9140,9140,0
20241018,095100,8776430,9140,9110,9140,9110,90
20241018,095000,7954970,9120,9120,9120,9120,0
20241018,094900,7954970,9120,9120,9120,9120,0
20241018,094800,7954970,9120,9100,9120,9100,54
20241018,094700,7463290,9100,9100,9100,9100,0
20241018,094600,7463290,9100,9100,9100,9100,0
20241018,094500,7463290,9100,9100,9100,9100,0
20241018,094400,7463290,9100,9100,9100,9100,0
20241018,094300,7463290,9100,9090,9100,9090,88
20241018,094200,6663360,9100,9100,9100,9100,0
20241018,094100,6663360,9100,9100,9100,9100,2
20241018,094000,6645160,9100,9100,9100,9100,0
20241018,093900,6645160,9100,9100,9100,9100,0
20241018,093800,6645160,9100,9100,9100,9100,0
20241018,093700,6645160,9100,9100,9100,9100,0
20241018,093600,6645160,9100,9100,9100,9100,0
20241018,093500,6645160,9100,9100,9100,9100,0
20241018,093400,6645160,9100,9100,9100,9100,0
20241018,093300,6645160,9100,9100,9100,9100,0
20241018,093200,6645160,9100,9100,9100,9100,0
20241018,093100,6645160,9100,9100,9100,9100,0
20241018,093000,6645160,9100,9100,9100,9100,0
20241018,092900,6645160,9100,9100,9100,9100,40
20241018,092800,6281160,9100,9090,9100,9090,60
20241018,092700,5735250,9090,9090,9090,9090,0
20241018,092600,5735250,9090,9090,9090,9090,0
20241018,092500,5735250,9090,9090,9090,9090,0
20241018,092400,5735250,9090,9090,9090,9090,0
20241018,092300,5735250,9090,9090,9090,9090,0
20241018,092200,5735250,9090,9090,9090,9090,0
20241018,092100,5735250,9090,9090,9090,9090,150
20241018,092000,4371750,9090,9090,9090,9090,0
20241018,091900,4371750,9090,9090,9090,9090,0
20241018,091800,4371750,9090,9090,9090,9090,0
20241018,091700,4371750,9090,9090,9090,9090,0
20241018,091600,4371750,9090,9090,9090,9090,0
20241018,091500,4371750,9090,9090,9090,9090,5
20241018,091400,4326300,9090,9090,9090,9090,20
20241018,091300,4144500,9100,9100,9100,9100,0
20241018,091200,4144500,9100,9100,9100,9100,0
20241018,091100,4144500,9100,9100,9100,9100,0
20241018,091000,4144500,9100,9100,9100,9100,0
20241018,090900,4144500,9100,9100,9100,9100,1
20241018,090800,4135400,9020,9020,9020,9020,0
20241018,090700,4135400,9020,9020,9020,9020,0
20241018,090600,4135400,9020,9060,9060,9020,176
20241018,090500,2545000,9060,9070,9070,9060,50
20241018,090400,2091700,9080,9080,9080,9080,0
20241018,090300,2091700,9080,9080,9080,9080,30
20241018,090200,1819300,9100,9090,9100,9090,200
20241018,090100,0,9100,9100,9100,9100,0
20241018,090000,0,9100,9100,9100,9100,0