KissMeData/317120/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,211500,102865010,3550,3550,3550,3550,569
20241018,211400,102865010,3550,3550,3550,3550,0
20241018,211300,102865010,3550,3550,3550,3550,0
20241018,211200,102865010,3550,3550,3550,3550,0
20241018,211100,102865010,3550,3550,3550,3550,0
20241018,211000,102865010,3550,3550,3550,3550,0
20241018,210900,102865010,3550,3550,3550,3550,0
20241018,210800,102865010,3550,3550,3550,3550,0
20241018,210700,102865010,3550,3550,3550,3550,0
20241018,210600,102865010,3550,3550,3550,3550,0
20241018,210500,102865010,3550,3550,3550,3550,0
20241018,210400,102865010,3550,3550,3550,3550,0
20241018,210300,102865010,3550,3550,3550,3550,0
20241018,210200,102865010,3550,3550,3550,3550,0
20241018,210100,102865010,3550,3550,3550,3550,0
20241018,210000,102865010,3550,3550,3550,3550,0
20241018,205900,102865010,3550,3550,3550,3550,0
20241018,205800,102865010,3550,3550,3550,3550,0
20241018,205700,102865010,3550,3550,3550,3550,0
20241018,205600,102865010,3550,3550,3550,3550,0
20241018,205500,102865010,3550,3550,3550,3550,0
20241018,205400,102865010,3550,3550,3550,3550,0
20241018,205300,102865010,3550,3550,3550,3550,0
20241018,205200,102865010,3550,3550,3550,3550,0
20241018,205100,102865010,3550,3550,3550,3550,0
20241018,205000,102865010,3550,3550,3550,3550,0
20241018,204900,102865010,3550,3550,3550,3550,0
20241018,204800,102865010,3550,3550,3550,3550,0
20241018,204700,102865010,3550,3550,3550,3550,0
20241018,204600,102865010,3550,3550,3550,3550,0
20241018,204500,102865010,3550,3550,3550,3550,569
20241018,204400,102865010,3550,3550,3550,3550,0
20241018,204300,102865010,3550,3550,3550,3550,0
20241018,204200,102865010,3550,3550,3550,3550,0
20241018,204100,102865010,3550,3550,3550,3550,0
20241018,204000,102865010,3550,3550,3550,3550,0
20241018,203900,102865010,3550,3550,3550,3550,0
20241018,203800,102865010,3550,3550,3550,3550,0
20241018,203700,102865010,3550,3550,3550,3550,0
20241018,203600,102865010,3550,3550,3550,3550,0
20241018,203500,102865010,3550,3550,3550,3550,0
20241018,203400,102865010,3550,3550,3550,3550,0
20241018,203300,102865010,3550,3550,3550,3550,0
20241018,203200,102865010,3550,3550,3550,3550,0
20241018,203100,102865010,3550,3550,3550,3550,0
20241018,203000,102865010,3550,3550,3550,3550,0
20241018,202900,102865010,3550,3550,3550,3550,0
20241018,202800,102865010,3550,3550,3550,3550,0
20241018,202700,102865010,3550,3550,3550,3550,0
20241018,202600,102865010,3550,3550,3550,3550,0
20241018,202500,102865010,3550,3550,3550,3550,0
20241018,202400,102865010,3550,3550,3550,3550,0
20241018,202300,102865010,3550,3550,3550,3550,0
20241018,202200,102865010,3550,3550,3550,3550,0
20241018,202100,102865010,3550,3550,3550,3550,0
20241018,202000,102865010,3550,3550,3550,3550,0
20241018,201900,102865010,3550,3550,3550,3550,0
20241018,201800,102865010,3550,3550,3550,3550,0
20241018,201700,102865010,3550,3550,3550,3550,0
20241018,201600,102865010,3550,3550,3550,3550,0
20241018,201500,102865010,3550,3550,3550,3550,569
20241018,201400,102865010,3550,3550,3550,3550,0
20241018,201300,102865010,3550,3550,3550,3550,0
20241018,201200,102865010,3550,3550,3550,3550,0
20241018,201100,102865010,3550,3550,3550,3550,0
20241018,201000,102865010,3550,3550,3550,3550,0
20241018,200900,102865010,3550,3550,3550,3550,0
20241018,200800,102865010,3550,3550,3550,3550,0
20241018,200700,102865010,3550,3550,3550,3550,0
20241018,200600,102865010,3550,3550,3550,3550,0
20241018,200500,102865010,3550,3550,3550,3550,0
20241018,200400,102865010,3550,3550,3550,3550,0
20241018,200300,102865010,3550,3550,3550,3550,0
20241018,200200,102865010,3550,3550,3550,3550,0
20241018,200100,102865010,3550,3550,3550,3550,0
20241018,200000,102865010,3550,3550,3550,3550,0
20241018,195900,102865010,3550,3550,3550,3550,0
20241018,195800,102865010,3550,3550,3550,3550,0
20241018,195700,102865010,3550,3550,3550,3550,0
20241018,195600,102865010,3550,3550,3550,3550,0
20241018,195500,102865010,3550,3550,3550,3550,0
20241018,195400,102865010,3550,3550,3550,3550,0
20241018,195300,102865010,3550,3550,3550,3550,0
20241018,195200,102865010,3550,3550,3550,3550,0
20241018,195100,102865010,3550,3550,3550,3550,0
20241018,195000,102865010,3550,3550,3550,3550,0
20241018,194900,102865010,3550,3550,3550,3550,0
20241018,194800,102865010,3550,3550,3550,3550,0
20241018,194700,102865010,3550,3550,3550,3550,0
20241018,194600,102865010,3550,3550,3550,3550,0
20241018,194500,102865010,3550,3550,3550,3550,569
20241018,194400,102865010,3550,3550,3550,3550,0
20241018,194300,102865010,3550,3550,3550,3550,0
20241018,194200,102865010,3550,3550,3550,3550,0
20241018,194100,102865010,3550,3550,3550,3550,0
20241018,194000,102865010,3550,3550,3550,3550,0
20241018,193900,102865010,3550,3550,3550,3550,0
20241018,193800,102865010,3550,3550,3550,3550,0
20241018,193700,102865010,3550,3550,3550,3550,0
20241018,193600,102865010,3550,3550,3550,3550,0
20241018,193500,102865010,3550,3550,3550,3550,0
20241018,193400,102865010,3550,3550,3550,3550,0
20241018,193300,102865010,3550,3550,3550,3550,0
20241018,193200,102865010,3550,3550,3550,3550,0
20241018,193100,102865010,3550,3550,3550,3550,0
20241018,193000,102865010,3550,3550,3550,3550,0
20241018,192900,102865010,3550,3550,3550,3550,0
20241018,192800,102865010,3550,3550,3550,3550,0
20241018,192700,102865010,3550,3550,3550,3550,0
20241018,192600,102865010,3550,3550,3550,3550,0
20241018,192500,102865010,3550,3550,3550,3550,0
20241018,192400,102865010,3550,3550,3550,3550,0
20241018,192300,102865010,3550,3550,3550,3550,0
20241018,192200,102865010,3550,3550,3550,3550,0
20241018,192100,102865010,3550,3550,3550,3550,0
20241018,192000,102865010,3550,3550,3550,3550,0
20241018,191900,102865010,3550,3550,3550,3550,0
20241018,191800,102865010,3550,3550,3550,3550,0
20241018,191700,102865010,3550,3550,3550,3550,0
20241018,191600,102865010,3550,3550,3550,3550,0
20241018,191500,102865010,3550,3550,3550,3550,569
20241018,191400,102865010,3550,3550,3550,3550,0
20241018,191300,102865010,3550,3550,3550,3550,0
20241018,191200,102865010,3550,3550,3550,3550,0
20241018,191100,102865010,3550,3550,3550,3550,0
20241018,191000,102865010,3550,3550,3550,3550,0
20241018,190900,102865010,3550,3550,3550,3550,0
20241018,190800,102865010,3550,3550,3550,3550,0
20241018,190700,102865010,3550,3550,3550,3550,0
20241018,190600,102865010,3550,3550,3550,3550,0
20241018,190500,102865010,3550,3550,3550,3550,0
20241018,190400,102865010,3550,3550,3550,3550,0
20241018,190300,102865010,3550,3550,3550,3550,0
20241018,190200,102865010,3550,3550,3550,3550,0
20241018,190100,102865010,3550,3550,3550,3550,0
20241018,190000,102865010,3550,3550,3550,3550,0
20241018,185900,102865010,3550,3550,3550,3550,0
20241018,185800,102865010,3550,3550,3550,3550,0
20241018,185700,102865010,3550,3550,3550,3550,0
20241018,185600,102865010,3550,3550,3550,3550,0
20241018,185500,102865010,3550,3550,3550,3550,0
20241018,185400,102865010,3550,3550,3550,3550,0
20241018,185300,102865010,3550,3550,3550,3550,0
20241018,185200,102865010,3550,3550,3550,3550,0
20241018,185100,102865010,3550,3550,3550,3550,0
20241018,185000,102865010,3550,3550,3550,3550,0
20241018,184900,102865010,3550,3550,3550,3550,0
20241018,184800,102865010,3550,3550,3550,3550,0
20241018,184700,102865010,3550,3550,3550,3550,0
20241018,184600,102865010,3550,3550,3550,3550,0
20241018,184500,102865010,3550,3550,3550,3550,569
20241018,184400,102865010,3550,3550,3550,3550,0
20241018,184300,102865010,3550,3550,3550,3550,0
20241018,184200,102865010,3550,3550,3550,3550,0
20241018,184100,102865010,3550,3550,3550,3550,0
20241018,184000,102865010,3550,3550,3550,3550,0
20241018,183900,102865010,3550,3550,3550,3550,0
20241018,183800,102865010,3550,3550,3550,3550,0
20241018,183700,102865010,3550,3550,3550,3550,0
20241018,183600,102865010,3550,3550,3550,3550,0
20241018,183500,102865010,3550,3550,3550,3550,0
20241018,183400,102865010,3550,3550,3550,3550,0
20241018,183300,102865010,3550,3550,3550,3550,0
20241018,183200,102865010,3550,3550,3550,3550,0
20241018,183100,102865010,3550,3550,3550,3550,0
20241018,183000,102865010,3550,3550,3550,3550,0
20241018,182900,102865010,3550,3550,3550,3550,0
20241018,182800,102865010,3550,3550,3550,3550,0
20241018,182700,102865010,3550,3550,3550,3550,0
20241018,182600,102865010,3550,3550,3550,3550,0
20241018,182500,102865010,3550,3550,3550,3550,0
20241018,182400,102865010,3550,3550,3550,3550,0
20241018,182300,102865010,3550,3550,3550,3550,0
20241018,182200,102865010,3550,3550,3550,3550,0
20241018,182100,102865010,3550,3550,3550,3550,0
20241018,182000,102865010,3550,3550,3550,3550,0
20241018,181900,102865010,3550,3550,3550,3550,0
20241018,181800,102865010,3550,3550,3550,3550,0
20241018,181700,102865010,3550,3550,3550,3550,0
20241018,181600,102865010,3550,3550,3550,3550,0
20241018,181500,102865010,3550,3550,3550,3550,569
20241018,181400,102865010,3550,3550,3550,3550,0
20241018,181300,102865010,3550,3550,3550,3550,0
20241018,181200,102865010,3550,3550,3550,3550,0
20241018,181100,102865010,3550,3550,3550,3550,0
20241018,181000,102865010,3550,3550,3550,3550,0
20241018,180900,102865010,3550,3550,3550,3550,0
20241018,180800,102865010,3550,3550,3550,3550,0
20241018,180700,102865010,3550,3550,3550,3550,0
20241018,180600,102865010,3550,3550,3550,3550,0
20241018,180500,102865010,3550,3550,3550,3550,0
20241018,180400,102865010,3550,3550,3550,3550,0
20241018,180300,102865010,3550,3550,3550,3550,0
20241018,180200,102865010,3550,3550,3550,3550,0
20241018,180100,102865010,3550,3550,3550,3550,0
20241018,180000,102865010,3550,3550,3550,3550,0
20241018,175900,102865010,3550,3550,3550,3550,0
20241018,175800,102865010,3550,3550,3550,3550,0
20241018,175700,102865010,3550,3550,3550,3550,0
20241018,175600,102865010,3550,3550,3550,3550,0
20241018,175500,102865010,3550,3550,3550,3550,0
20241018,175400,102865010,3550,3550,3550,3550,0
20241018,175300,102865010,3550,3550,3550,3550,0
20241018,175200,102865010,3550,3550,3550,3550,0
20241018,175100,102865010,3550,3550,3550,3550,0
20241018,175000,102865010,3550,3550,3550,3550,0
20241018,174900,102865010,3550,3550,3550,3550,0
20241018,174800,102865010,3550,3550,3550,3550,0
20241018,174700,102865010,3550,3550,3550,3550,0
20241018,174600,102865010,3550,3550,3550,3550,0
20241018,174500,102865010,3550,3550,3550,3550,569
20241018,174400,102865010,3550,3550,3550,3550,0
20241018,174300,102865010,3550,3550,3550,3550,0
20241018,174200,102865010,3550,3550,3550,3550,0
20241018,174100,102865010,3550,3550,3550,3550,0
20241018,174000,102865010,3550,3550,3550,3550,0
20241018,173900,102865010,3550,3550,3550,3550,0
20241018,173800,102865010,3550,3550,3550,3550,0
20241018,173700,102865010,3550,3550,3550,3550,0
20241018,173600,102865010,3550,3550,3550,3550,0
20241018,173500,102865010,3550,3550,3550,3550,0
20241018,173400,102865010,3550,3550,3550,3550,0
20241018,173300,102865010,3550,3550,3550,3550,0
20241018,173200,102865010,3550,3550,3550,3550,0
20241018,173100,102865010,3550,3550,3550,3550,0
20241018,173000,102865010,3550,3550,3550,3550,0
20241018,172900,102865010,3550,3550,3550,3550,0
20241018,172800,102865010,3550,3550,3550,3550,0
20241018,172700,102865010,3550,3550,3550,3550,0
20241018,172600,102865010,3550,3550,3550,3550,0
20241018,172500,102865010,3550,3550,3550,3550,0
20241018,172400,102865010,3550,3550,3550,3550,0
20241018,172300,102865010,3550,3550,3550,3550,0
20241018,172200,102865010,3550,3550,3550,3550,0
20241018,172100,102865010,3550,3550,3550,3550,0
20241018,172000,102865010,3550,3550,3550,3550,0
20241018,171900,102865010,3550,3550,3550,3550,0
20241018,171800,102865010,3550,3550,3550,3550,0
20241018,171700,102865010,3550,3550,3550,3550,0
20241018,171600,102865010,3550,3550,3550,3550,0
20241018,171500,102865010,3550,3550,3550,3550,569
20241018,171400,102865010,3550,3550,3550,3550,0
20241018,171300,102865010,3550,3550,3550,3550,0
20241018,171200,102865010,3550,3550,3550,3550,0
20241018,171100,102865010,3550,3550,3550,3550,0
20241018,171000,102865010,3550,3550,3550,3550,0
20241018,170900,102865010,3550,3550,3550,3550,0
20241018,170800,102865010,3550,3550,3550,3550,0
20241018,170700,102865010,3550,3550,3550,3550,0
20241018,170600,102865010,3550,3550,3550,3550,0
20241018,170500,102865010,3550,3550,3550,3550,0
20241018,170400,102865010,3550,3550,3550,3550,0
20241018,170300,102865010,3550,3550,3550,3550,0
20241018,170200,102865010,3550,3550,3550,3550,0
20241018,170100,102865010,3550,3550,3550,3550,0
20241018,170000,102865010,3550,3550,3550,3550,0
20241018,165900,102865010,3550,3550,3550,3550,0
20241018,165800,102865010,3550,3550,3550,3550,0
20241018,165700,102865010,3550,3550,3550,3550,0
20241018,165600,102865010,3550,3550,3550,3550,0
20241018,165500,102865010,3550,3550,3550,3550,0
20241018,165400,102865010,3550,3550,3550,3550,0
20241018,165300,102865010,3550,3550,3550,3550,0
20241018,165200,102865010,3550,3550,3550,3550,0
20241018,165100,102865010,3550,3550,3550,3550,0
20241018,165000,102865010,3550,3550,3550,3550,0
20241018,164900,102865010,3550,3550,3550,3550,0
20241018,164800,102865010,3550,3550,3550,3550,0
20241018,164700,102865010,3550,3550,3550,3550,0
20241018,164600,102865010,3550,3550,3550,3550,0
20241018,164500,102865010,3550,3550,3550,3550,569
20241018,164400,102865010,3550,3550,3550,3550,0
20241018,164300,102865010,3550,3550,3550,3550,0
20241018,164200,102865010,3550,3550,3550,3550,0
20241018,164100,102865010,3550,3550,3550,3550,0
20241018,164000,102865010,3550,3550,3550,3550,0
20241018,163900,102865010,3550,3550,3550,3550,0
20241018,163800,102865010,3550,3550,3550,3550,0
20241018,163700,102865010,3550,3550,3550,3550,0
20241018,163600,102865010,3550,3550,3550,3550,0
20241018,163500,102865010,3550,3550,3550,3550,0
20241018,163400,102865010,3550,3550,3550,3550,0
20241018,163300,102865010,3550,3550,3550,3550,0
20241018,163200,102865010,3550,3550,3550,3550,0
20241018,163100,102865010,3550,3550,3550,3550,0
20241018,163000,102865010,3550,3550,3550,3550,0
20241018,162900,102865010,3550,3550,3550,3550,0
20241018,162800,102865010,3550,3550,3550,3550,0
20241018,162700,102865010,3550,3550,3550,3550,0
20241018,162600,102865010,3550,3550,3550,3550,0
20241018,162500,102865010,3550,3550,3550,3550,0
20241018,162400,102865010,3550,3550,3550,3550,0
20241018,162300,102865010,3550,3550,3550,3550,0
20241018,162200,102865010,3550,3550,3550,3550,0
20241018,162100,102865010,3550,3550,3550,3550,0
20241018,162000,102865010,3550,3550,3550,3550,0
20241018,161900,102865010,3550,3550,3550,3550,0
20241018,161800,102865010,3550,3550,3550,3550,0
20241018,161700,102865010,3550,3550,3550,3550,0
20241018,161600,102865010,3550,3550,3550,3550,0
20241018,161500,102865010,3550,3550,3550,3550,569
20241018,161400,102865010,3550,3550,3550,3550,0
20241018,161300,102865010,3550,3550,3550,3550,0
20241018,161200,102865010,3550,3550,3550,3550,0
20241018,161100,102865010,3550,3550,3550,3550,0
20241018,161000,102865010,3550,3550,3550,3550,0
20241018,160900,102865010,3550,3550,3550,3550,0
20241018,160800,102865010,3550,3550,3550,3550,0
20241018,160700,102865010,3550,3550,3550,3550,0
20241018,160600,102865010,3550,3550,3550,3550,0
20241018,160500,102865010,3550,3550,3550,3550,0
20241018,160400,102865010,3550,3550,3550,3550,0
20241018,160300,102865010,3550,3550,3550,3550,0
20241018,160200,102865010,3550,3550,3550,3550,0
20241018,160100,102865010,3550,3550,3550,3550,0
20241018,160000,102865010,3550,3550,3550,3550,0
20241018,155900,102865010,3550,3550,3550,3550,0
20241018,155800,102865010,3550,3550,3550,3550,0
20241018,155700,102865010,3550,3550,3550,3550,0
20241018,155600,102865010,3550,3550,3550,3550,0
20241018,155500,102865010,3550,3550,3550,3550,0
20241018,155400,102865010,3550,3550,3550,3550,0
20241018,155300,102865010,3550,3550,3550,3550,0
20241018,155200,102865010,3550,3550,3550,3550,0
20241018,155100,102865010,3550,3550,3550,3550,0
20241018,155000,102865010,3550,3550,3550,3550,0
20241018,154900,102865010,3550,3550,3550,3550,0
20241018,154800,102865010,3550,3550,3550,3550,0
20241018,154700,102865010,3550,3550,3550,3550,0
20241018,154600,102865010,3550,3550,3550,3550,0
20241018,154500,102865010,3550,3550,3550,3550,569
20241018,154400,102865010,3550,3550,3550,3550,0
20241018,154300,102865010,3550,3550,3550,3550,0
20241018,154200,102865010,3550,3550,3550,3550,0
20241018,154100,102865010,3550,3550,3550,3550,0
20241018,154000,102865010,3550,3550,3550,3550,0
20241018,153900,102865010,3550,3550,3550,3550,0
20241018,153800,102865010,3550,3550,3550,3550,0
20241018,153700,102865010,3550,3550,3550,3550,0
20241018,153600,102865010,3550,3550,3550,3550,0
20241018,153500,102865010,3550,3550,3550,3550,0
20241018,153400,102865010,3550,3550,3550,3550,0
20241018,153300,102865010,3550,3550,3550,3550,0
20241018,153200,102865010,3550,3550,3550,3550,0
20241018,153100,102865010,3550,3550,3550,3550,0
20241018,153000,102865010,3550,3550,3550,3550,569
20241018,152900,100845060,3550,3550,3550,3550,0
20241018,152800,100845060,3550,3550,3550,3550,0
20241018,152700,100845060,3550,3550,3550,3550,0
20241018,152600,100845060,3550,3550,3550,3550,0
20241018,152500,100845060,3550,3550,3550,3550,0
20241018,152400,100845060,3550,3550,3550,3550,0
20241018,152300,100845060,3550,3550,3550,3550,0
20241018,152200,100845060,3550,3550,3550,3550,0
20241018,152100,100845060,3550,3550,3550,3550,0
20241018,152000,100845060,3550,3550,3550,3550,0
20241018,151900,100845060,3550,3550,3550,3550,0
20241018,151800,100845060,3550,3550,3550,3550,0
20241018,151700,100845060,3550,3550,3550,3550,113
20241018,151600,100443910,3550,3550,3550,3550,0
20241018,151500,100443910,3550,3550,3550,3550,8
20241018,151400,100415510,3550,3550,3550,3550,21
20241018,151300,100340960,3530,3530,3530,3525,699
20241018,151200,97873550,3530,3530,3530,3530,1
20241018,151100,97870020,3550,3550,3550,3550,50
20241018,151000,97692520,3550,3550,3550,3550,0
20241018,150900,97692520,3550,3550,3550,3550,0
20241018,150800,97692520,3550,3550,3550,3550,0
20241018,150700,97692520,3550,3550,3550,3550,18
20241018,150600,97628620,3550,3550,3550,3550,0
20241018,150500,97628620,3550,3535,3550,3530,165
20241018,150400,97045255,3555,3555,3555,3555,0
20241018,150300,97045255,3555,3555,3555,3555,0
20241018,150200,97045255,3555,3555,3555,3555,0
20241018,150100,97045255,3555,3555,3555,3555,1005
20241018,150000,93472480,3555,3550,3555,3550,84
20241018,145900,93173915,3555,3555,3555,3555,0
20241018,145800,93173915,3555,3555,3555,3555,0
20241018,145700,93173915,3555,3555,3555,3555,0
20241018,145600,93173915,3555,3555,3555,3555,50
20241018,145500,92996165,3535,3535,3535,3535,0
20241018,145400,92996165,3535,3535,3535,3535,0
20241018,145300,92996165,3535,3535,3535,3535,15
20241018,145200,92943140,3555,3555,3555,3555,0
20241018,145100,92943140,3555,3555,3555,3555,0
20241018,145000,92943140,3555,3555,3555,3555,0
20241018,144900,92943140,3555,3555,3555,3555,2
20241018,144800,92936030,3535,3550,3550,3535,1019
20241018,144700,89319250,3550,3550,3550,3550,354
20241018,144600,88062550,3550,3550,3550,3550,0
20241018,144500,88062550,3550,3550,3550,3550,1
20241018,144400,88059000,3550,3555,3555,3550,1036
20241018,144300,84381165,3555,3555,3555,3555,0
20241018,144200,84381165,3555,3555,3555,3555,3
20241018,144100,84370500,3555,3555,3555,3555,0
20241018,144000,84370500,3555,3555,3555,3555,0
20241018,143900,84370500,3555,3555,3555,3555,0
20241018,143800,84370500,3555,3555,3555,3555,0
20241018,143700,84370500,3555,3555,3555,3555,67
20241018,143600,84132315,3555,3555,3555,3555,0
20241018,143500,84132315,3555,3555,3555,3555,0
20241018,143400,84132315,3555,3555,3555,3555,0
20241018,143300,84132315,3555,3555,3555,3555,0
20241018,143200,84132315,3555,3555,3555,3555,0
20241018,143100,84132315,3555,3555,3555,3555,0
20241018,143000,84132315,3555,3555,3555,3555,45
20241018,142900,83972340,3555,3555,3555,3555,0
20241018,142800,83972340,3555,3555,3555,3555,0
20241018,142700,83972340,3555,3555,3555,3555,0
20241018,142600,83972340,3555,3555,3555,3555,1
20241018,142500,83968785,3560,3560,3560,3560,0
20241018,142400,83968785,3560,3560,3560,3560,0
20241018,142300,83968785,3560,3560,3560,3560,1
20241018,142200,83965225,3555,3555,3555,3555,113
20241018,142100,83563510,3560,3560,3560,3560,0
20241018,142000,83563510,3560,3560,3560,3560,0
20241018,141900,83563510,3560,3560,3560,3560,0
20241018,141800,83563510,3560,3560,3560,3560,1
20241018,141700,83559950,3560,3560,3560,3560,0
20241018,141600,83559950,3560,3560,3560,3560,0
20241018,141500,83559950,3560,3560,3560,3560,0
20241018,141400,83559950,3560,3560,3560,3560,1
20241018,141300,83556390,3555,3555,3555,3555,0
20241018,141200,83556390,3555,3555,3555,3555,0
20241018,141100,83556390,3555,3555,3555,3555,0
20241018,141000,83556390,3555,3555,3555,3555,28
20241018,140900,83456850,3555,3555,3555,3555,1
20241018,140800,83453295,3555,3555,3555,3555,0
20241018,140700,83453295,3555,3555,3555,3555,0
20241018,140600,83453295,3555,3555,3555,3555,1
20241018,140500,83449740,3550,3550,3550,3550,158
20241018,140400,82888840,3550,3550,3550,3550,0
20241018,140300,82888840,3550,3550,3550,3550,0
20241018,140200,82888840,3550,3550,3550,3550,0
20241018,140100,82888840,3550,3550,3550,3550,100
20241018,140000,82533840,3555,3555,3555,3555,30
20241018,135900,82427190,3555,3555,3555,3555,1
20241018,135800,82423635,3555,3555,3555,3555,0
20241018,135700,82423635,3555,3555,3555,3555,0
20241018,135600,82423635,3555,3555,3555,3555,6
20241018,135500,82402305,3555,3555,3555,3555,0
20241018,135400,82402305,3555,3555,3555,3555,0
20241018,135300,82402305,3555,3555,3555,3555,0
20241018,135200,82402305,3555,3555,3555,3555,0
20241018,135100,82402305,3555,3555,3555,3555,0
20241018,135000,82402305,3555,3560,3560,3555,1229
20241018,134900,78033050,3560,3560,3560,3560,0
20241018,134800,78033050,3560,3560,3560,3560,0
20241018,134700,78033050,3560,3560,3560,3560,1
20241018,134600,78029490,3560,3560,3560,3560,0
20241018,134500,78029490,3560,3560,3560,3560,0
20241018,134400,78029490,3560,3560,3560,3560,1
20241018,134300,78025930,3570,3570,3570,3570,3
20241018,134200,78015220,3560,3560,3560,3560,1
20241018,134100,78011660,3560,3560,3560,3560,1
20241018,134000,78008100,3570,3570,3570,3570,0
20241018,133900,78008100,3570,3570,3570,3570,0
20241018,133800,78008100,3570,3570,3570,3570,0
20241018,133700,78008100,3570,3570,3570,3570,15
20241018,133600,77954550,3570,3570,3570,3570,0
20241018,133500,77954550,3570,3570,3570,3570,0
20241018,133400,77954550,3570,3570,3570,3570,0
20241018,133300,77954550,3570,3570,3570,3570,0
20241018,133200,77954550,3570,3570,3570,3570,1
20241018,133100,77950980,3560,3560,3560,3560,1
20241018,133000,77947420,3560,3560,3560,3560,1
20241018,132900,77943860,3555,3555,3555,3555,50
20241018,132800,77766110,3555,3555,3555,3555,0
20241018,132700,77766110,3555,3555,3555,3555,0
20241018,132600,77766110,3555,3555,3555,3555,1
20241018,132500,77762555,3555,3555,3555,3555,1
20241018,132400,77759000,3555,3555,3555,3555,0
20241018,132300,77759000,3555,3555,3555,3555,0
20241018,132200,77759000,3555,3555,3555,3555,0
20241018,132100,77759000,3555,3555,3555,3555,0
20241018,132000,77759000,3555,3555,3555,3555,1
20241018,131900,77755445,3555,3555,3555,3555,0
20241018,131800,77755445,3555,3555,3555,3555,0
20241018,131700,77755445,3555,3555,3555,3555,0
20241018,131600,77755445,3555,3555,3555,3555,0
20241018,131500,77755445,3555,3555,3555,3555,0
20241018,131400,77755445,3555,3555,3555,3555,2
20241018,131300,77748335,3555,3555,3555,3555,1
20241018,131200,77744780,3560,3560,3560,3560,0
20241018,131100,77744780,3560,3560,3560,3560,0
20241018,131000,77744780,3560,3560,3560,3560,0
20241018,130900,77744780,3560,3560,3560,3560,0
20241018,130800,77744780,3560,3560,3560,3560,0
20241018,130700,77744780,3560,3560,3560,3560,10
20241018,130600,77709180,3595,3595,3595,3595,0
20241018,130500,77709180,3595,3595,3595,3595,0
20241018,130400,77709180,3595,3580,3595,3580,24
20241018,130300,77623185,3580,3580,3580,3580,2
20241018,130200,77616025,3580,3580,3580,3580,10
20241018,130100,77580225,3550,3550,3550,3550,0
20241018,130000,77580225,3550,3550,3550,3550,0
20241018,125900,77580225,3550,3580,3580,3550,101
20241018,125800,77221595,3550,3550,3550,3550,0
20241018,125700,77221595,3550,3550,3550,3550,0
20241018,125600,77221595,3550,3550,3550,3550,0
20241018,125500,77221595,3550,3550,3550,3550,1
20241018,125400,77218045,3550,3550,3550,3550,0
20241018,125300,77218045,3550,3555,3555,3550,71
20241018,125200,76965950,3585,3590,3590,3585,831
20241018,125100,73986595,3590,3655,3655,3590,3
20241018,125000,73975695,3650,3645,3650,3645,1248
20241018,124900,69420790,3650,3650,3650,3650,0
20241018,124800,69420790,3650,3600,3650,3600,633
20241018,124700,67113365,3585,3555,3650,3555,2198
20241018,124600,59221060,3535,3535,3535,3535,0
20241018,124500,59221060,3535,3535,3535,3535,0
20241018,124400,59221060,3535,3535,3535,3535,0
20241018,124300,59221060,3535,3535,3535,3535,10
20241018,124200,59185710,3555,3555,3555,3555,0
20241018,124100,59185710,3555,3555,3555,3555,0
20241018,124000,59185710,3555,3555,3555,3555,0
20241018,123900,59185710,3555,3555,3555,3555,0
20241018,123800,59185710,3555,3555,3555,3555,0
20241018,123700,59185710,3555,3555,3555,3555,0
20241018,123600,59185710,3555,3555,3555,3555,0
20241018,123500,59185710,3555,3545,3555,3545,35
20241018,123400,59061375,3555,3555,3555,3555,0
20241018,123300,59061375,3555,3555,3555,3555,0
20241018,123200,59061375,3555,3555,3555,3555,0
20241018,123100,59061375,3555,3555,3555,3555,0
20241018,123000,59061375,3555,3555,3555,3555,0
20241018,122900,59061375,3555,3555,3555,3555,0
20241018,122800,59061375,3555,3555,3555,3555,33
20241018,122700,58944060,3555,3555,3555,3555,0
20241018,122600,58944060,3555,3555,3555,3555,5
20241018,122500,58926285,3530,3530,3530,3530,0
20241018,122400,58926285,3530,3530,3530,3530,0
20241018,122300,58926285,3530,3530,3530,3530,0
20241018,122200,58926285,3530,3530,3530,3530,0
20241018,122100,58926285,3530,3530,3530,3530,0
20241018,122000,58926285,3530,3530,3530,3530,0
20241018,121900,58926285,3530,3530,3530,3530,0
20241018,121800,58926285,3530,3530,3530,3530,0
20241018,121700,58926285,3530,3530,3530,3530,0
20241018,121600,58926285,3530,3530,3530,3530,0
20241018,121500,58926285,3530,3530,3530,3530,0
20241018,121400,58926285,3530,3535,3535,3530,1000
20241018,121300,55396260,3530,3530,3530,3530,0
20241018,121200,55396260,3530,3530,3530,3530,0
20241018,121100,55396260,3530,3530,3530,3530,0
20241018,121000,55396260,3530,3530,3530,3530,0
20241018,120900,55396260,3530,3530,3530,3530,0
20241018,120800,55396260,3530,3530,3530,3530,0
20241018,120700,55396260,3530,3530,3530,3530,1
20241018,120600,55392730,3530,3530,3530,3530,0
20241018,120500,55392730,3530,3530,3530,3530,250
20241018,120400,54510230,3530,3545,3545,3530,261
20241018,120300,53588735,3560,3560,3560,3560,140
20241018,120200,53090335,3560,3560,3560,3560,0
20241018,120100,53090335,3560,3560,3560,3560,0
20241018,120000,53090335,3560,3560,3560,3560,0
20241018,115900,53090335,3560,3560,3560,3560,1
20241018,115800,53086775,3560,3560,3560,3560,0
20241018,115700,53086775,3560,3560,3560,3560,0
20241018,115600,53086775,3560,3560,3560,3560,5
20241018,115500,53068975,3560,3560,3560,3560,2
20241018,115400,53061855,3560,3540,3560,3540,91
20241018,115300,52738415,3530,3530,3530,3530,0
20241018,115200,52738415,3530,3520,3530,3520,170
20241018,115100,52140000,3520,3510,3520,3510,20
20241018,115000,52069735,3515,3515,3515,3515,0
20241018,114900,52069735,3515,3515,3515,3515,0
20241018,114800,52069735,3515,3515,3515,3515,0
20241018,114700,52069735,3515,3515,3515,3515,0
20241018,114600,52069735,3515,3515,3515,3515,0
20241018,114500,52069735,3515,3515,3515,3515,0
20241018,114400,52069735,3515,3515,3515,3515,0
20241018,114300,52069735,3515,3515,3515,3515,1
20241018,114200,52066220,3505,3505,3505,3505,0
20241018,114100,52066220,3505,3505,3505,3505,183
20241018,114000,51424805,3500,3500,3500,3500,13
20241018,113900,51379305,3505,3505,3505,3505,0
20241018,113800,51379305,3505,3505,3505,3505,0
20241018,113700,51379305,3505,3505,3505,3505,33
20241018,113600,51263640,3505,3505,3505,3505,0
20241018,113500,51263640,3505,3505,3505,3505,1
20241018,113400,51260135,3505,3505,3505,3505,51
20241018,113300,51081380,3505,3505,3505,3505,175
20241018,113200,50468005,3505,3505,3505,3505,1
20241018,113100,50464500,3505,3505,3505,3505,0
20241018,113000,50464500,3505,3505,3505,3505,0
20241018,112900,50464500,3505,3505,3505,3505,0
20241018,112800,50464500,3505,3505,3505,3505,0
20241018,112700,50464500,3505,3505,3505,3505,0
20241018,112600,50464500,3505,3505,3505,3505,10
20241018,112500,50429450,3505,3505,3505,3505,0
20241018,112400,50429450,3505,3505,3505,3505,1
20241018,112300,50425945,3505,3505,3505,3505,0
20241018,112200,50425945,3505,3505,3505,3505,0
20241018,112100,50425945,3505,3505,3505,3505,0
20241018,112000,50425945,3505,3505,3505,3505,0
20241018,111900,50425945,3505,3505,3505,3505,10
20241018,111800,50390895,3510,3510,3510,3510,0
20241018,111700,50390895,3510,3510,3510,3510,0
20241018,111600,50390895,3510,3510,3510,3510,1
20241018,111500,50387385,3505,3505,3505,3505,50
20241018,111400,50212135,3510,3515,3515,3510,120
20241018,111300,49790835,3515,3515,3515,3515,0
20241018,111200,49790835,3515,3515,3515,3515,39
20241018,111100,49653750,3520,3520,3520,3520,230
20241018,111000,48844150,3520,3520,3520,3520,0
20241018,110900,48844150,3520,3520,3520,3520,0
20241018,110800,48844150,3520,3520,3520,3520,54
20241018,110700,48654070,3520,3520,3520,3520,0
20241018,110600,48654070,3520,3520,3520,3520,12
20241018,110500,48611830,3520,3520,3520,3520,0
20241018,110400,48611830,3520,3520,3520,3520,0
20241018,110300,48611830,3520,3520,3520,3520,254
20241018,110200,47717750,3520,3520,3520,3520,0
20241018,110100,47717750,3520,3520,3520,3520,0
20241018,110000,47717750,3520,3520,3520,3520,10
20241018,105900,47682550,3495,3495,3495,3495,0
20241018,105800,47682550,3495,3495,3495,3495,0
20241018,105700,47682550,3495,3495,3495,3495,0
20241018,105600,47682550,3495,3495,3495,3495,0
20241018,105500,47682550,3495,3495,3495,3495,0
20241018,105400,47682550,3495,3495,3495,3495,0
20241018,105300,47682550,3495,3495,3495,3495,0
20241018,105200,47682550,3495,3495,3495,3495,0
20241018,105100,47682550,3495,3495,3495,3495,0
20241018,105000,47682550,3495,3495,3495,3495,0
20241018,104900,47682550,3495,3495,3495,3495,0
20241018,104800,47682550,3495,3500,3500,3495,1200
20241018,104700,43483550,3500,3500,3500,3500,0
20241018,104600,43483550,3500,3500,3500,3500,0
20241018,104500,43483550,3500,3500,3500,3500,0
20241018,104400,43483550,3500,3500,3500,3500,0
20241018,104300,43483550,3500,3500,3500,3500,0
20241018,104200,43483550,3500,3500,3500,3500,0
20241018,104100,43483550,3500,3500,3500,3500,200
20241018,104000,42783550,3510,3510,3510,3510,0
20241018,103900,42783550,3510,3525,3525,3510,313
20241018,103800,41684630,3525,3525,3525,3525,0
20241018,103700,41684630,3525,3525,3525,3525,0
20241018,103600,41684630,3525,3530,3530,3525,59
20241018,103500,41476630,3535,3535,3535,3535,0
20241018,103400,41476630,3535,3535,3535,3535,0
20241018,103300,41476630,3535,3535,3535,3535,0
20241018,103200,41476630,3535,3535,3535,3535,0
20241018,103100,41476630,3535,3535,3535,3535,0
20241018,103000,41476630,3535,3535,3535,3535,0
20241018,102900,41476630,3535,3535,3535,3535,0
20241018,102800,41476630,3535,3535,3535,3535,1
20241018,102700,41473095,3530,3530,3530,3530,0
20241018,102600,41473095,3530,3530,3530,3530,0
20241018,102500,41473095,3530,3530,3530,3530,0
20241018,102400,41473095,3530,3530,3530,3530,0
20241018,102300,41473095,3530,3530,3530,3530,0
20241018,102200,41473095,3530,3530,3530,3530,1
20241018,102100,41469565,3575,3520,3575,3520,2000
20241018,102000,34362110,3500,3500,3500,3500,0
20241018,101900,34362110,3500,3500,3500,3500,0
20241018,101800,34362110,3500,3500,3500,3500,0
20241018,101700,34362110,3500,3500,3500,3500,0
20241018,101600,34362110,3500,3500,3500,3500,0
20241018,101500,34362110,3500,3500,3500,3500,202
20241018,101400,33655110,3500,3500,3500,3500,2398
20241018,101300,25262110,3500,3500,3500,3500,0
20241018,101200,25262110,3500,3500,3500,3500,30
20241018,101100,25157110,3500,3505,3505,3500,10
20241018,101000,25122100,3500,3500,3500,3500,23
20241018,100900,25041600,3500,3500,3500,3500,0
20241018,100800,25041600,3500,3500,3500,3500,0
20241018,100700,25041600,3500,3500,3500,3500,0
20241018,100600,25041600,3500,3500,3500,3500,0
20241018,100500,25041600,3500,3500,3500,3500,0
20241018,100400,25041600,3500,3500,3500,3500,0
20241018,100300,25041600,3500,3500,3500,3500,0
20241018,100200,25041600,3500,3500,3500,3500,0
20241018,100100,25041600,3500,3500,3500,3500,0
20241018,100000,25041600,3500,3500,3500,3500,0
20241018,095900,25041600,3500,3500,3500,3500,0
20241018,095800,25041600,3500,3500,3500,3500,0
20241018,095700,25041600,3500,3500,3500,3500,0
20241018,095600,25041600,3500,3500,3500,3500,0
20241018,095500,25041600,3500,3500,3500,3500,240
20241018,095400,24201600,3500,3500,3500,3500,0
20241018,095300,24201600,3500,3500,3500,3500,82
20241018,095200,23914600,3500,3500,3500,3500,0
20241018,095100,23914600,3500,3500,3500,3500,0
20241018,095000,23914600,3500,3515,3515,3500,18
20241018,094900,23851480,3515,3515,3515,3515,0
20241018,094800,23851480,3515,3515,3515,3515,0
20241018,094700,23851480,3515,3515,3515,3515,0
20241018,094600,23851480,3515,3515,3515,3515,0
20241018,094500,23851480,3515,3515,3515,3515,0
20241018,094400,23851480,3515,3515,3515,3515,15
20241018,094300,23798755,3515,3515,3515,3515,1
20241018,094200,23795240,3490,3490,3490,3490,1
20241018,094100,23791750,3515,3490,3515,3490,28
20241018,094000,23693950,3490,3490,3490,3490,0
20241018,093900,23693950,3490,3490,3490,3490,16
20241018,093800,23638110,3490,3490,3490,3490,45
20241018,093700,23481060,3490,3485,3490,3485,57
20241018,093600,23282335,3490,3490,3490,3490,92
20241018,093500,22961255,3490,3490,3490,3490,307
20241018,093400,21889825,3490,3490,3490,3490,1
20241018,093300,21886335,3490,3490,3490,3490,10
20241018,093200,21851435,3490,3490,3490,3490,0
20241018,093100,21851435,3490,3490,3490,3490,0
20241018,093000,21851435,3490,3490,3490,3490,0
20241018,092900,21851435,3490,3490,3490,3490,0
20241018,092800,21851435,3490,3495,3495,3490,38
20241018,092700,21718660,3495,3495,3495,3495,20
20241018,092600,21648760,3495,3495,3495,3495,0
20241018,092500,21648760,3495,3500,3500,3495,1010
20241018,092400,18113810,3500,3505,3505,3500,185
20241018,092300,17466305,3505,3510,3510,3505,22
20241018,092200,17389185,3510,3510,3510,3510,1
20241018,092100,17385675,3505,3510,3510,3505,175
20241018,092000,16772200,3515,3515,3515,3515,15
20241018,091900,16719475,3515,3515,3515,3515,41
20241018,091800,16575360,3515,3510,3515,3505,61
20241018,091700,16361440,3520,3520,3520,3520,0
20241018,091600,16361440,3520,3520,3520,3520,0
20241018,091500,16361440,3520,3515,3520,3515,600
20241018,091400,14249560,3520,3520,3520,3520,0
20241018,091300,14249560,3520,3520,3520,3520,20
20241018,091200,14179160,3500,3505,3505,3500,122
20241018,091100,13751830,3520,3530,3530,3520,101
20241018,091000,13396300,3540,3540,3540,3540,0
20241018,090900,13396300,3540,3540,3540,3540,0
20241018,090800,13396300,3540,3535,3540,3535,115
20241018,090700,12989435,3540,3540,3540,3540,0
20241018,090600,12989435,3540,3540,3540,3540,0
20241018,090500,12989435,3540,3540,3540,3540,838
20241018,090400,10022915,3520,3490,3520,3485,1084
20241018,090300,6239920,3500,3500,3500,3500,0
20241018,090200,6239920,3500,3480,3505,3480,308
20241018,090100,5162165,3485,3495,3495,3485,646
20241018,090000,2910845,3500,3485,3500,3485,832