KissMeData/318000/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,211200,291838360,5950,5950,5950,5950,1616
20241016,211100,291838360,5950,5950,5950,5950,0
20241016,211000,291838360,5950,5950,5950,5950,0
20241016,210900,291838360,5950,5950,5950,5950,0
20241016,210800,291838360,5950,5950,5950,5950,0
20241016,210700,291838360,5950,5950,5950,5950,0
20241016,210600,291838360,5950,5950,5950,5950,0
20241016,210500,291838360,5950,5950,5950,5950,0
20241016,210400,291838360,5950,5950,5950,5950,0
20241016,210300,291838360,5950,5950,5950,5950,0
20241016,210200,291838360,5950,5950,5950,5950,0
20241016,210100,291838360,5950,5950,5950,5950,0
20241016,210000,291838360,5950,5950,5950,5950,0
20241016,205900,291838360,5950,5950,5950,5950,0
20241016,205800,291838360,5950,5950,5950,5950,0
20241016,205700,291838360,5950,5950,5950,5950,0
20241016,205600,291838360,5950,5950,5950,5950,0
20241016,205500,291838360,5950,5950,5950,5950,0
20241016,205400,291838360,5950,5950,5950,5950,0
20241016,205300,291838360,5950,5950,5950,5950,0
20241016,205200,291838360,5950,5950,5950,5950,0
20241016,205100,291838360,5950,5950,5950,5950,0
20241016,205000,291838360,5950,5950,5950,5950,0
20241016,204900,291838360,5950,5950,5950,5950,0
20241016,204800,291838360,5950,5950,5950,5950,0
20241016,204700,291838360,5950,5950,5950,5950,0
20241016,204600,291838360,5950,5950,5950,5950,0
20241016,204500,291838360,5950,5950,5950,5950,0
20241016,204400,291838360,5950,5950,5950,5950,0
20241016,204300,291838360,5950,5950,5950,5950,0
20241016,204200,291838360,5950,5950,5950,5950,1616
20241016,204100,291838360,5950,5950,5950,5950,0
20241016,204000,291838360,5950,5950,5950,5950,0
20241016,203900,291838360,5950,5950,5950,5950,0
20241016,203800,291838360,5950,5950,5950,5950,0
20241016,203700,291838360,5950,5950,5950,5950,0
20241016,203600,291838360,5950,5950,5950,5950,0
20241016,203500,291838360,5950,5950,5950,5950,0
20241016,203400,291838360,5950,5950,5950,5950,0
20241016,203300,291838360,5950,5950,5950,5950,0
20241016,203200,291838360,5950,5950,5950,5950,0
20241016,203100,291838360,5950,5950,5950,5950,0
20241016,203000,291838360,5950,5950,5950,5950,0
20241016,202900,291838360,5950,5950,5950,5950,0
20241016,202800,291838360,5950,5950,5950,5950,0
20241016,202700,291838360,5950,5950,5950,5950,0
20241016,202600,291838360,5950,5950,5950,5950,0
20241016,202500,291838360,5950,5950,5950,5950,0
20241016,202400,291838360,5950,5950,5950,5950,0
20241016,202300,291838360,5950,5950,5950,5950,0
20241016,202200,291838360,5950,5950,5950,5950,0
20241016,202100,291838360,5950,5950,5950,5950,0
20241016,202000,291838360,5950,5950,5950,5950,0
20241016,201900,291838360,5950,5950,5950,5950,0
20241016,201800,291838360,5950,5950,5950,5950,0
20241016,201700,291838360,5950,5950,5950,5950,0
20241016,201600,291838360,5950,5950,5950,5950,0
20241016,201500,291838360,5950,5950,5950,5950,0
20241016,201400,291838360,5950,5950,5950,5950,0
20241016,201300,291838360,5950,5950,5950,5950,0
20241016,201200,291838360,5950,5950,5950,5950,1616
20241016,201100,291838360,5950,5950,5950,5950,0
20241016,201000,291838360,5950,5950,5950,5950,0
20241016,200900,291838360,5950,5950,5950,5950,0
20241016,200800,291838360,5950,5950,5950,5950,0
20241016,200700,291838360,5950,5950,5950,5950,0
20241016,200600,291838360,5950,5950,5950,5950,0
20241016,200500,291838360,5950,5950,5950,5950,0
20241016,200400,291838360,5950,5950,5950,5950,0
20241016,200300,291838360,5950,5950,5950,5950,0
20241016,200200,291838360,5950,5950,5950,5950,0
20241016,200100,291838360,5950,5950,5950,5950,0
20241016,200000,291838360,5950,5950,5950,5950,0
20241016,195900,291838360,5950,5950,5950,5950,0
20241016,195800,291838360,5950,5950,5950,5950,0
20241016,195700,291838360,5950,5950,5950,5950,0
20241016,195600,291838360,5950,5950,5950,5950,0
20241016,195500,291838360,5950,5950,5950,5950,0
20241016,195400,291838360,5950,5950,5950,5950,0
20241016,195300,291838360,5950,5950,5950,5950,0
20241016,195200,291838360,5950,5950,5950,5950,0
20241016,195100,291838360,5950,5950,5950,5950,0
20241016,195000,291838360,5950,5950,5950,5950,0
20241016,194900,291838360,5950,5950,5950,5950,0
20241016,194800,291838360,5950,5950,5950,5950,0
20241016,194700,291838360,5950,5950,5950,5950,0
20241016,194600,291838360,5950,5950,5950,5950,0
20241016,194500,291838360,5950,5950,5950,5950,0
20241016,194400,291838360,5950,5950,5950,5950,0
20241016,194300,291838360,5950,5950,5950,5950,0
20241016,194200,291838360,5950,5950,5950,5950,1616
20241016,194100,291838360,5950,5950,5950,5950,0
20241016,194000,291838360,5950,5950,5950,5950,0
20241016,193900,291838360,5950,5950,5950,5950,0
20241016,193800,291838360,5950,5950,5950,5950,0
20241016,193700,291838360,5950,5950,5950,5950,0
20241016,193600,291838360,5950,5950,5950,5950,0
20241016,193500,291838360,5950,5950,5950,5950,0
20241016,193400,291838360,5950,5950,5950,5950,0
20241016,193300,291838360,5950,5950,5950,5950,0
20241016,193200,291838360,5950,5950,5950,5950,0
20241016,193100,291838360,5950,5950,5950,5950,0
20241016,193000,291838360,5950,5950,5950,5950,0
20241016,192900,291838360,5950,5950,5950,5950,0
20241016,192800,291838360,5950,5950,5950,5950,0
20241016,192700,291838360,5950,5950,5950,5950,0
20241016,192600,291838360,5950,5950,5950,5950,0
20241016,192500,291838360,5950,5950,5950,5950,0
20241016,192400,291838360,5950,5950,5950,5950,0
20241016,192300,291838360,5950,5950,5950,5950,0
20241016,192200,291838360,5950,5950,5950,5950,0
20241016,192100,291838360,5950,5950,5950,5950,0
20241016,192000,291838360,5950,5950,5950,5950,0
20241016,191900,291838360,5950,5950,5950,5950,0
20241016,191800,291838360,5950,5950,5950,5950,0
20241016,191700,291838360,5950,5950,5950,5950,0
20241016,191600,291838360,5950,5950,5950,5950,0
20241016,191500,291838360,5950,5950,5950,5950,0
20241016,191400,291838360,5950,5950,5950,5950,0
20241016,191300,291838360,5950,5950,5950,5950,0
20241016,191200,291838360,5950,5950,5950,5950,1616
20241016,191100,291838360,5950,5950,5950,5950,0
20241016,191000,291838360,5950,5950,5950,5950,0
20241016,190900,291838360,5950,5950,5950,5950,0
20241016,190800,291838360,5950,5950,5950,5950,0
20241016,190700,291838360,5950,5950,5950,5950,0
20241016,190600,291838360,5950,5950,5950,5950,0
20241016,190500,291838360,5950,5950,5950,5950,0
20241016,190400,291838360,5950,5950,5950,5950,0
20241016,190300,291838360,5950,5950,5950,5950,0
20241016,190200,291838360,5950,5950,5950,5950,0
20241016,190100,291838360,5950,5950,5950,5950,0
20241016,190000,291838360,5950,5950,5950,5950,0
20241016,185900,291838360,5950,5950,5950,5950,0
20241016,185800,291838360,5950,5950,5950,5950,0
20241016,185700,291838360,5950,5950,5950,5950,0
20241016,185600,291838360,5950,5950,5950,5950,0
20241016,185500,291838360,5950,5950,5950,5950,0
20241016,185400,291838360,5950,5950,5950,5950,0
20241016,185300,291838360,5950,5950,5950,5950,0
20241016,185200,291838360,5950,5950,5950,5950,0
20241016,185100,291838360,5950,5950,5950,5950,0
20241016,185000,291838360,5950,5950,5950,5950,0
20241016,184900,291838360,5950,5950,5950,5950,0
20241016,184800,291838360,5950,5950,5950,5950,0
20241016,184700,291838360,5950,5950,5950,5950,0
20241016,184600,291838360,5950,5950,5950,5950,0
20241016,184500,291838360,5950,5950,5950,5950,0
20241016,184400,291838360,5950,5950,5950,5950,0
20241016,184300,291838360,5950,5950,5950,5950,0
20241016,184200,291838360,5950,5950,5950,5950,1616
20241016,184100,291838360,5950,5950,5950,5950,0
20241016,184000,291838360,5950,5950,5950,5950,0
20241016,183900,291838360,5950,5950,5950,5950,0
20241016,183800,291838360,5950,5950,5950,5950,0
20241016,183700,291838360,5950,5950,5950,5950,0
20241016,183600,291838360,5950,5950,5950,5950,0
20241016,183500,291838360,5950,5950,5950,5950,0
20241016,183400,291838360,5950,5950,5950,5950,0
20241016,183300,291838360,5950,5950,5950,5950,0
20241016,183200,291838360,5950,5950,5950,5950,0
20241016,183100,291838360,5950,5950,5950,5950,0
20241016,183000,291838360,5950,5950,5950,5950,0
20241016,182900,291838360,5950,5950,5950,5950,0
20241016,182800,291838360,5950,5950,5950,5950,0
20241016,182700,291838360,5950,5950,5950,5950,0
20241016,182600,291838360,5950,5950,5950,5950,0
20241016,182500,291838360,5950,5950,5950,5950,0
20241016,182400,291838360,5950,5950,5950,5950,0
20241016,182300,291838360,5950,5950,5950,5950,0
20241016,182200,291838360,5950,5950,5950,5950,0
20241016,182100,291838360,5950,5950,5950,5950,0
20241016,182000,291838360,5950,5950,5950,5950,0
20241016,181900,291838360,5950,5950,5950,5950,0
20241016,181800,291838360,5950,5950,5950,5950,0
20241016,181700,291838360,5950,5950,5950,5950,0
20241016,181600,291838360,5950,5950,5950,5950,0
20241016,181500,291838360,5950,5950,5950,5950,0
20241016,181400,291838360,5950,5950,5950,5950,0
20241016,181300,291838360,5950,5950,5950,5950,0
20241016,181200,291838360,5950,5950,5950,5950,1616
20241016,181100,291838360,5950,5950,5950,5950,0
20241016,181000,291838360,5950,5950,5950,5950,0
20241016,180900,291838360,5950,5950,5950,5950,0
20241016,180800,291838360,5950,5950,5950,5950,0
20241016,180700,291838360,5950,5950,5950,5950,0
20241016,180600,291838360,5950,5950,5950,5950,0
20241016,180500,291838360,5950,5950,5950,5950,0
20241016,180400,291838360,5950,5950,5950,5950,0
20241016,180300,291838360,5950,5950,5950,5950,0
20241016,180200,291838360,5950,5950,5950,5950,0
20241016,180100,291838360,5950,5950,5950,5950,0
20241016,180000,291838360,5950,5950,5950,5950,0
20241016,175900,291838360,5950,5950,5950,5950,0
20241016,175800,291838360,5950,5950,5950,5950,0
20241016,175700,291838360,5950,5950,5950,5950,0
20241016,175600,291838360,5950,5950,5950,5950,0
20241016,175500,291838360,5950,5950,5950,5950,0
20241016,175400,291838360,5950,5950,5950,5950,0
20241016,175300,291838360,5950,5950,5950,5950,0
20241016,175200,291838360,5950,5950,5950,5950,0
20241016,175100,291838360,5950,5950,5950,5950,0
20241016,175000,291838360,5950,5950,5950,5950,0
20241016,174900,291838360,5950,5950,5950,5950,0
20241016,174800,291838360,5950,5950,5950,5950,0
20241016,174700,291838360,5950,5950,5950,5950,0
20241016,174600,291838360,5950,5950,5950,5950,0
20241016,174500,291838360,5950,5950,5950,5950,0
20241016,174400,291838360,5950,5950,5950,5950,0
20241016,174300,291838360,5950,5950,5950,5950,0
20241016,174200,291838360,5950,5950,5950,5950,1616
20241016,174100,291838360,5950,5950,5950,5950,0
20241016,174000,291838360,5950,5950,5950,5950,0
20241016,173900,291838360,5950,5950,5950,5950,0
20241016,173800,291838360,5950,5950,5950,5950,0
20241016,173700,291838360,5950,5950,5950,5950,0
20241016,173600,291838360,5950,5950,5950,5950,0
20241016,173500,291838360,5950,5950,5950,5950,0
20241016,173400,291838360,5950,5950,5950,5950,0
20241016,173300,291838360,5950,5950,5950,5950,0
20241016,173200,291838360,5950,5950,5950,5950,0
20241016,173100,291838360,5950,5950,5950,5950,0
20241016,173000,291838360,5950,5950,5950,5950,0
20241016,172900,291838360,5950,5950,5950,5950,0
20241016,172800,291838360,5950,5950,5950,5950,0
20241016,172700,291838360,5950,5950,5950,5950,0
20241016,172600,291838360,5950,5950,5950,5950,0
20241016,172500,291838360,5950,5950,5950,5950,0
20241016,172400,291838360,5950,5950,5950,5950,0
20241016,172300,291838360,5950,5950,5950,5950,0
20241016,172200,291838360,5950,5950,5950,5950,0
20241016,172100,291838360,5950,5950,5950,5950,0
20241016,172000,291838360,5950,5950,5950,5950,0
20241016,171900,291838360,5950,5950,5950,5950,0
20241016,171800,291838360,5950,5950,5950,5950,0
20241016,171700,291838360,5950,5950,5950,5950,0
20241016,171600,291838360,5950,5950,5950,5950,0
20241016,171500,291838360,5950,5950,5950,5950,0
20241016,171400,291838360,5950,5950,5950,5950,0
20241016,171300,291838360,5950,5950,5950,5950,0
20241016,171200,291838360,5950,5950,5950,5950,1616
20241016,171100,291838360,5950,5950,5950,5950,0
20241016,171000,291838360,5950,5950,5950,5950,0
20241016,170900,291838360,5950,5950,5950,5950,0
20241016,170800,291838360,5950,5950,5950,5950,0
20241016,170700,291838360,5950,5950,5950,5950,0
20241016,170600,291838360,5950,5950,5950,5950,0
20241016,170500,291838360,5950,5950,5950,5950,0
20241016,170400,291838360,5950,5950,5950,5950,0
20241016,170300,291838360,5950,5950,5950,5950,0
20241016,170200,291838360,5950,5950,5950,5950,0
20241016,170100,291838360,5950,5950,5950,5950,0
20241016,170000,291838360,5950,5950,5950,5950,0
20241016,165900,291838360,5950,5950,5950,5950,0
20241016,165800,291838360,5950,5950,5950,5950,0
20241016,165700,291838360,5950,5950,5950,5950,0
20241016,165600,291838360,5950,5950,5950,5950,0
20241016,165500,291838360,5950,5950,5950,5950,0
20241016,165400,291838360,5950,5950,5950,5950,0
20241016,165300,291838360,5950,5950,5950,5950,0
20241016,165200,291838360,5950,5950,5950,5950,0
20241016,165100,291838360,5950,5950,5950,5950,0
20241016,165000,291838360,5950,5950,5950,5950,0
20241016,164900,291838360,5950,5950,5950,5950,0
20241016,164800,291838360,5950,5950,5950,5950,0
20241016,164700,291838360,5950,5950,5950,5950,0
20241016,164600,291838360,5950,5950,5950,5950,0
20241016,164500,291838360,5950,5950,5950,5950,0
20241016,164400,291838360,5950,5950,5950,5950,0
20241016,164300,291838360,5950,5950,5950,5950,0
20241016,164200,291838360,5950,5950,5950,5950,1616
20241016,164100,291838360,5950,5950,5950,5950,0
20241016,164000,291838360,5950,5950,5950,5950,0
20241016,163900,291838360,5950,5950,5950,5950,0
20241016,163800,291838360,5950,5950,5950,5950,0
20241016,163700,291838360,5950,5950,5950,5950,0
20241016,163600,291838360,5950,5950,5950,5950,0
20241016,163500,291838360,5950,5950,5950,5950,0
20241016,163400,291838360,5950,5950,5950,5950,0
20241016,163300,291838360,5950,5950,5950,5950,0
20241016,163200,291838360,5950,5950,5950,5950,0
20241016,163100,291838360,5950,5950,5950,5950,0
20241016,163000,291838360,5950,5950,5950,5950,0
20241016,162900,291838360,5950,5950,5950,5950,0
20241016,162800,291838360,5950,5950,5950,5950,0
20241016,162700,291838360,5950,5950,5950,5950,0
20241016,162600,291838360,5950,5950,5950,5950,0
20241016,162500,291838360,5950,5950,5950,5950,0
20241016,162400,291838360,5950,5950,5950,5950,0
20241016,162300,291838360,5950,5950,5950,5950,0
20241016,162200,291838360,5950,5950,5950,5950,0
20241016,162100,291838360,5950,5950,5950,5950,0
20241016,162000,291838360,5950,5950,5950,5950,0
20241016,161900,291838360,5950,5950,5950,5950,0
20241016,161800,291838360,5950,5950,5950,5950,0
20241016,161700,291838360,5950,5950,5950,5950,0
20241016,161600,291838360,5950,5950,5950,5950,0
20241016,161500,291838360,5950,5950,5950,5950,0
20241016,161400,291838360,5950,5950,5950,5950,0
20241016,161300,291838360,5950,5950,5950,5950,0
20241016,161200,291838360,5950,5950,5950,5950,1616
20241016,161100,291838360,5950,5950,5950,5950,0
20241016,161000,291838360,5950,5950,5950,5950,0
20241016,160900,291838360,5950,5950,5950,5950,0
20241016,160800,291838360,5950,5950,5950,5950,0
20241016,160700,291838360,5950,5950,5950,5950,0
20241016,160600,291838360,5950,5950,5950,5950,0
20241016,160500,291838360,5950,5950,5950,5950,0
20241016,160400,291838360,5950,5950,5950,5950,0
20241016,160300,291838360,5950,5950,5950,5950,0
20241016,160200,291838360,5950,5950,5950,5950,0
20241016,160100,291838360,5950,5950,5950,5950,0
20241016,160000,291838360,5950,5950,5950,5950,0
20241016,155900,291838360,5950,5950,5950,5950,0
20241016,155800,291838360,5950,5950,5950,5950,0
20241016,155700,291838360,5950,5950,5950,5950,0
20241016,155600,291838360,5950,5950,5950,5950,0
20241016,155500,291838360,5950,5950,5950,5950,0
20241016,155400,291838360,5950,5950,5950,5950,0
20241016,155300,291838360,5950,5950,5950,5950,0
20241016,155200,291838360,5950,5950,5950,5950,0
20241016,155100,291838360,5950,5950,5950,5950,0
20241016,155000,291838360,5950,5950,5950,5950,0
20241016,154900,291838360,5950,5950,5950,5950,0
20241016,154800,291838360,5950,5950,5950,5950,0
20241016,154700,291838360,5950,5950,5950,5950,0
20241016,154600,291838360,5950,5950,5950,5950,0
20241016,154500,291838360,5950,5950,5950,5950,0
20241016,154400,291838360,5950,5950,5950,5950,0
20241016,154300,291838360,5950,5950,5950,5950,0
20241016,154200,291838360,5950,5950,5950,5950,1616
20241016,154100,291838360,5950,5950,5950,5950,0
20241016,154000,291838360,5950,5950,5950,5950,0
20241016,153900,291838360,5950,5950,5950,5950,0
20241016,153800,291838360,5950,5950,5950,5950,0
20241016,153700,291838360,5950,5950,5950,5950,0
20241016,153600,291838360,5950,5950,5950,5950,0
20241016,153500,291838360,5950,5950,5950,5950,0
20241016,153400,291838360,5950,5950,5950,5950,0
20241016,153300,291838360,5950,5950,5950,5950,0
20241016,153200,291838360,5950,5950,5950,5950,0
20241016,153100,291838360,5950,5950,5950,5950,0
20241016,153000,291838360,5950,5950,5950,5950,1616
20241016,152900,282223160,5940,5940,5940,5940,0
20241016,152800,282223160,5940,5940,5940,5940,0
20241016,152700,282223160,5940,5940,5940,5940,0
20241016,152600,282223160,5940,5940,5940,5940,0
20241016,152500,282223160,5940,5940,5940,5940,0
20241016,152400,282223160,5940,5940,5940,5940,0
20241016,152300,282223160,5940,5940,5940,5940,0
20241016,152200,282223160,5940,5940,5940,5940,0
20241016,152100,282223160,5940,5940,5940,5940,0
20241016,152000,282223160,5940,5940,5940,5940,0
20241016,151900,282223160,5940,5940,5940,5940,54
20241016,151800,281902400,5940,5940,5940,5940,0
20241016,151700,281902400,5940,5940,5940,5940,0
20241016,151600,281902400,5940,5960,5960,5930,6208
20241016,151500,244979300,5970,5970,5970,5970,0
20241016,151400,244979300,5970,5970,5970,5970,92
20241016,151300,244430060,5960,5960,5960,5960,677
20241016,151200,240395140,5970,5970,5970,5970,1
20241016,151100,240389170,5960,5960,5960,5960,0
20241016,151000,240389170,5960,5960,5960,5960,0
20241016,150900,240389170,5960,5960,5960,5960,0
20241016,150800,240389170,5960,5960,5960,5960,97
20241016,150700,239811050,5960,5960,5960,5960,0
20241016,150600,239811050,5960,5960,5960,5960,8
20241016,150500,239763370,5960,5960,5960,5960,0
20241016,150400,239763370,5960,5960,5960,5960,107
20241016,150300,239125650,5970,5970,5970,5970,0
20241016,150200,239125650,5970,5970,5970,5970,0
20241016,150100,239125650,5970,5970,5970,5970,0
20241016,150000,239125650,5970,5970,5970,5970,64
20241016,145900,238743570,5970,5970,5970,5970,2
20241016,145800,238731630,5970,5970,5970,5970,0
20241016,145700,238731630,5970,5970,5970,5970,0
20241016,145600,238731630,5970,5970,5970,5970,0
20241016,145500,238731630,5970,5970,5970,5970,0
20241016,145400,238731630,5970,5970,5970,5970,75
20241016,145300,238283880,5970,5970,5970,5970,0
20241016,145200,238283880,5970,5970,5970,5970,0
20241016,145100,238283880,5970,5970,5970,5970,17
20241016,145000,238182390,5970,5970,5970,5970,6
20241016,144900,238146570,5970,5970,5970,5970,0
20241016,144800,238146570,5970,5970,5970,5970,0
20241016,144700,238146570,5970,5970,5970,5970,0
20241016,144600,238146570,5970,5970,5970,5970,0
20241016,144500,238146570,5970,5970,5970,5970,0
20241016,144400,238146570,5970,5970,5970,5970,3
20241016,144300,238128660,5960,5960,5960,5960,515
20241016,144200,235059260,5960,5960,5960,5960,0
20241016,144100,235059260,5960,5960,5960,5960,0
20241016,144000,235059260,5960,5960,5960,5960,35
20241016,143900,234850660,5950,5950,5950,5950,20
20241016,143800,234731660,5960,5960,5960,5960,100
20241016,143700,234135660,5950,5950,5950,5950,1906
20241016,143600,222794960,5960,5960,5960,5960,0
20241016,143500,222794960,5960,5960,5960,5950,107
20241016,143400,222158050,5960,5960,5960,5960,0
20241016,143300,222158050,5960,5960,5960,5960,2
20241016,143200,222146130,5960,5970,5970,5960,23
20241016,143100,222009030,5960,5960,5960,5960,576
20241016,143000,218576070,5960,5960,5960,5960,1
20241016,142900,218570110,5960,5950,5960,5950,2
20241016,142800,218558200,5950,5960,5960,5950,3548
20241016,142700,197416920,5960,5960,5960,5960,800
20241016,142600,192648920,5970,5970,5970,5970,50
20241016,142500,192350420,5960,5960,5960,5960,0
20241016,142400,192350420,5960,5960,5960,5960,0
20241016,142300,192350420,5960,5960,5960,5960,0
20241016,142200,192350420,5960,5960,5960,5960,0
20241016,142100,192350420,5960,5960,5960,5960,6
20241016,142000,192314660,5960,5960,5960,5960,6
20241016,141900,192278900,5970,5970,5970,5970,67
20241016,141800,191878910,5970,5970,5970,5970,0
20241016,141700,191878910,5970,5970,5970,5970,0
20241016,141600,191878910,5970,5970,5970,5970,0
20241016,141500,191878910,5970,5970,5970,5970,749
20241016,141400,187407380,5970,5970,5970,5970,0
20241016,141300,187407380,5970,5970,5970,5970,0
20241016,141200,187407380,5970,5970,5970,5970,0
20241016,141100,187407380,5970,5970,5970,5970,0
20241016,141000,187407380,5970,5970,5970,5970,60
20241016,140900,187049180,5980,5980,5980,5980,0
20241016,140800,187049180,5980,5980,5980,5980,0
20241016,140700,187049180,5980,5980,5980,5980,0
20241016,140600,187049180,5980,5980,5980,5980,68
20241016,140500,186642540,5980,5980,5980,5980,0
20241016,140400,186642540,5980,5980,5980,5980,0
20241016,140300,186642540,5980,5980,5980,5980,1
20241016,140200,186636560,5980,5980,5980,5980,2
20241016,140100,186624600,5980,5980,5980,5980,2
20241016,140000,186612640,5980,5980,5980,5980,1
20241016,135900,186606660,5970,5970,5970,5970,0
20241016,135800,186606660,5970,5970,5970,5970,100
20241016,135700,186009660,5970,5970,5970,5970,0
20241016,135600,186009660,5970,5970,5970,5970,0
20241016,135500,186009660,5970,5970,5970,5970,302
20241016,135400,184206720,5980,5980,5980,5980,0
20241016,135300,184206720,5980,5980,5980,5980,0
20241016,135200,184206720,5980,5980,5980,5980,0
20241016,135100,184206720,5980,5980,5980,5980,0
20241016,135000,184206720,5980,5980,5980,5980,10
20241016,134900,184146920,5990,5990,5990,5990,0
20241016,134800,184146920,5990,5990,5990,5990,0
20241016,134700,184146920,5990,5990,5990,5990,0
20241016,134600,184146920,5990,5990,5990,5990,0
20241016,134500,184146920,5990,5990,5990,5990,0
20241016,134400,184146920,5990,5990,5990,5990,0
20241016,134300,184146920,5990,5990,5990,5990,10
20241016,134200,184087020,5990,5990,5990,5990,0
20241016,134100,184087020,5990,5970,5990,5970,31
20241016,134000,183901930,5970,5970,5970,5970,0
20241016,133900,183901930,5970,5970,5970,5970,50
20241016,133800,183603430,5970,5970,5970,5970,82
20241016,133700,183113890,5980,5980,5980,5980,0
20241016,133600,183113890,5980,5980,5980,5980,243
20241016,133500,181660750,5990,5990,5990,5990,1
20241016,133400,181654760,5990,5990,5990,5990,159
20241016,133300,180702350,5980,5980,5980,5980,0
20241016,133200,180702350,5980,5980,5980,5980,23
20241016,133100,180564810,5980,5980,5980,5980,0
20241016,133000,180564810,5980,5980,5980,5980,50
20241016,132900,180265810,5980,5980,5980,5980,0
20241016,132800,180265810,5980,5980,5980,5980,0
20241016,132700,180265810,5980,5980,5980,5980,0
20241016,132600,180265810,5980,5980,5980,5980,0
20241016,132500,180265810,5980,5980,5980,5980,0
20241016,132400,180265810,5980,5980,5980,5980,0
20241016,132300,180265810,5980,5980,5980,5980,212
20241016,132200,178998050,5990,5990,5990,5990,1
20241016,132100,178992060,5990,5990,5990,5990,5
20241016,132000,178962110,5980,5980,5980,5980,0
20241016,131900,178962110,5980,5980,5980,5980,0
20241016,131800,178962110,5980,5980,5980,5980,73
20241016,131700,178525570,5980,5980,5980,5980,0
20241016,131600,178525570,5980,5980,5980,5980,0
20241016,131500,178525570,5980,5980,5980,5980,0
20241016,131400,178525570,5980,5980,5980,5980,500
20241016,131300,175535570,5970,5970,5970,5970,0
20241016,131200,175535570,5970,5970,5970,5970,0
20241016,131100,175535570,5970,5970,5970,5970,0
20241016,131000,175535570,5970,5970,5970,5970,0
20241016,130900,175535570,5970,5970,5970,5970,0
20241016,130800,175535570,5970,5970,5970,5970,0
20241016,130700,175535570,5970,5970,5970,5970,0
20241016,130600,175535570,5970,5970,5970,5970,200
20241016,130500,174341570,5990,5990,5990,5990,0
20241016,130400,174341570,5990,5990,5990,5990,0
20241016,130300,174341570,5990,5960,5990,5960,310
20241016,130200,172493670,5970,5970,5970,5970,132
20241016,130100,171705630,5970,5970,5970,5970,1
20241016,130000,171699660,5970,5970,5970,5970,0
20241016,125900,171699660,5970,5970,5970,5970,1
20241016,125800,171693690,5970,5990,5990,5970,3805
20241016,125700,148962500,5990,5990,5990,5990,0
20241016,125600,148962500,5990,5990,5990,5990,0
20241016,125500,148962500,5990,5990,5990,5990,1
20241016,125400,148956510,5990,5990,5990,5990,156
20241016,125300,148022070,6000,6000,6000,6000,0
20241016,125200,148022070,6000,6000,6000,6000,0
20241016,125100,148022070,6000,6000,6000,6000,0
20241016,125000,148022070,6000,6000,6000,6000,0
20241016,124900,148022070,6000,6000,6000,6000,0
20241016,124800,148022070,6000,6000,6000,6000,1
20241016,124700,148016070,5990,5990,5990,5990,0
20241016,124600,148016070,5990,5990,5990,5990,0
20241016,124500,148016070,5990,6000,6000,5980,260
20241016,124400,146457420,5980,5980,5980,5980,1
20241016,124300,146451440,6000,6000,6000,6000,100
20241016,124200,145851440,6000,6000,6000,6000,0
20241016,124100,145851440,6000,6000,6000,6000,0
20241016,124000,145851440,6000,6000,6000,6000,10
20241016,123900,145791440,6000,5970,6000,5970,2
20241016,123800,145779470,5980,5980,5980,5980,622
20241016,123700,142059910,5980,5980,5980,5980,0
20241016,123600,142059910,5980,5980,5980,5980,0
20241016,123500,142059910,5980,5980,5980,5980,50
20241016,123400,141760910,5980,5980,5980,5980,0
20241016,123300,141760910,5980,5980,5980,5980,0
20241016,123200,141760910,5980,5980,5980,5980,0
20241016,123100,141760910,5980,5980,5980,5980,50
20241016,123000,141461910,5980,5980,5980,5980,0
20241016,122900,141461910,5980,5980,5980,5980,0
20241016,122800,141461910,5980,5980,5980,5980,0
20241016,122700,141461910,5980,5980,5980,5980,0
20241016,122600,141461910,5980,5980,5980,5980,0
20241016,122500,141461910,5980,5980,5980,5980,185
20241016,122400,140355610,5980,5980,5980,5980,0
20241016,122300,140355610,5980,5980,5980,5980,0
20241016,122200,140355610,5980,5980,5980,5980,0
20241016,122100,140355610,5980,5980,5980,5980,23
20241016,122000,140218070,5980,5980,5980,5980,0
20241016,121900,140218070,5980,5990,5990,5980,1363
20241016,121800,132058300,5990,5990,5990,5990,0
20241016,121700,132058300,5990,5990,5990,5990,0
20241016,121600,132058300,5990,5990,5990,5990,0
20241016,121500,132058300,5990,5990,5990,5990,0
20241016,121400,132058300,5990,5990,5990,5990,0
20241016,121300,132058300,5990,5990,5990,5990,0
20241016,121200,132058300,5990,5990,5990,5990,173
20241016,121100,131022030,5990,5990,5990,5990,0
20241016,121000,131022030,5990,5990,5990,5990,7
20241016,120900,130980100,5990,5990,5990,5990,10
20241016,120800,130920200,5980,5980,5980,5980,0
20241016,120700,130920200,5980,5980,5980,5980,200
20241016,120600,129724200,5980,5980,5980,5980,1
20241016,120500,129718220,5980,5980,5980,5980,1
20241016,120400,129712240,5980,5980,5980,5980,0
20241016,120300,129712240,5980,5980,5980,5980,0
20241016,120200,129712240,5980,5980,5980,5980,100
20241016,120100,129114240,5980,5980,5980,5980,100
20241016,120000,128516240,5980,5980,5980,5980,50
20241016,115900,128217240,5980,5980,5980,5980,0
20241016,115800,128217240,5980,5980,5980,5980,10
20241016,115700,128157440,5980,5980,5980,5980,4
20241016,115600,128133520,5980,5980,5980,5980,1
20241016,115500,128127540,5980,5980,5980,5980,0
20241016,115400,128127540,5980,5980,5980,5980,2
20241016,115300,128115580,5970,5970,5970,5970,50
20241016,115200,127817080,5970,5970,5970,5970,0
20241016,115100,127817080,5970,5970,5970,5970,30
20241016,115000,127637980,5980,5980,5980,5980,0
20241016,114900,127637980,5980,5980,5980,5980,0
20241016,114800,127637980,5980,5980,5980,5980,200
20241016,114700,126441980,5980,5980,5980,5980,623
20241016,114600,122716440,5980,5980,5980,5980,0
20241016,114500,122716440,5980,5980,5980,5980,0
20241016,114400,122716440,5980,5980,5980,5980,0
20241016,114300,122716440,5980,5980,5980,5980,0
20241016,114200,122716440,5980,5980,5980,5980,0
20241016,114100,122716440,5980,5980,5980,5980,0
20241016,114000,122716440,5980,5980,5980,5980,0
20241016,113900,122716440,5980,5980,5980,5980,0
20241016,113800,122716440,5980,5980,5980,5980,0
20241016,113700,122716440,5980,5980,5980,5980,0
20241016,113600,122716440,5980,5980,5980,5980,0
20241016,113500,122716440,5980,5980,5980,5980,1
20241016,113400,122710460,5980,5980,5980,5980,0
20241016,113300,122710460,5980,5980,5980,5980,83
20241016,113200,122214120,5980,5980,5980,5980,0
20241016,113100,122214120,5980,5980,5980,5980,323
20241016,113000,120282580,5980,5980,5980,5980,959
20241016,112900,114547760,5980,5980,5980,5980,210
20241016,112800,113291960,5980,5980,5990,5980,38
20241016,112700,113064420,5980,5980,5980,5980,0
20241016,112600,113064420,5980,5980,5980,5980,0
20241016,112500,113064420,5980,5980,5980,5980,2
20241016,112400,113052460,5980,5980,5980,5980,0
20241016,112300,113052460,5980,5980,5980,5980,0
20241016,112200,113052460,5980,5980,5980,5980,0
20241016,112100,113052460,5980,5980,5980,5980,0
20241016,112000,113052460,5980,5980,5980,5980,20
20241016,111900,112932860,5980,5980,5980,5980,0
20241016,111800,112932860,5980,5980,5980,5980,0
20241016,111700,112932860,5980,5980,5980,5980,0
20241016,111600,112932860,5980,5980,5980,5980,0
20241016,111500,112932860,5980,5980,5980,5980,0
20241016,111400,112932860,5980,5980,5980,5980,0
20241016,111300,112932860,5980,5980,5980,5980,0
20241016,111200,112932860,5980,5980,5980,5980,0
20241016,111100,112932860,5980,5980,5980,5980,1
20241016,111000,112926880,5980,5990,5990,5980,516
20241016,110900,109836110,6000,6000,6000,6000,0
20241016,110800,109836110,6000,6000,6000,6000,0
20241016,110700,109836110,6000,6000,6000,6000,1182
20241016,110600,102744110,6000,6000,6000,6000,0
20241016,110500,102744110,6000,6000,6000,6000,0
20241016,110400,102744110,6000,6000,6000,6000,0
20241016,110300,102744110,6000,6000,6000,6000,0
20241016,110200,102744110,6000,6000,6000,6000,1508
20241016,110100,93696110,6010,6010,6010,6010,10
20241016,110000,93636010,6000,6000,6000,6000,0
20241016,105900,93636010,6000,6000,6000,6000,0
20241016,105800,93636010,6000,6000,6000,6000,0
20241016,105700,93636010,6000,6000,6000,6000,0
20241016,105600,93636010,6000,6000,6000,6000,101
20241016,105500,93030010,6000,6000,6000,6000,15
20241016,105400,92940010,6000,6000,6000,6000,0
20241016,105300,92940010,6000,6000,6000,6000,50
20241016,105200,92640010,6000,6000,6000,6000,0
20241016,105100,92640010,6000,6000,6000,6000,1
20241016,105000,92634010,6000,6000,6010,6000,18
20241016,104900,92526000,6010,6010,6010,6010,0
20241016,104800,92526000,6010,6010,6010,6010,1
20241016,104700,92519990,6010,6010,6010,6010,0
20241016,104600,92519990,6010,6010,6010,6010,0
20241016,104500,92519990,6010,6010,6010,6010,0
20241016,104400,92519990,6010,6010,6010,6010,0
20241016,104300,92519990,6010,6010,6010,6010,0
20241016,104200,92519990,6010,6010,6010,6010,0
20241016,104100,92519990,6010,6010,6010,6010,0
20241016,104000,92519990,6010,6010,6010,6010,0
20241016,103900,92519990,6010,6010,6010,6010,0
20241016,103800,92519990,6010,6010,6010,6010,0
20241016,103700,92519990,6010,6010,6010,6010,121
20241016,103600,91792780,6040,6040,6040,6040,20
20241016,103500,91671980,6010,6010,6010,6010,0
20241016,103400,91671980,6010,6020,6020,6010,59
20241016,103300,91317350,6060,6060,6060,6060,0
20241016,103200,91317350,6060,6060,6060,6060,0
20241016,103100,91317350,6060,6060,6060,6060,70
20241016,103000,90893150,6070,6010,6070,6010,636
20241016,102900,87048060,5980,6000,6000,5980,317
20241016,102800,85149210,6020,6010,6020,6010,2
20241016,102700,85137180,6000,6000,6000,6000,11
20241016,102600,85071180,6000,6000,6000,6000,0
20241016,102500,85071180,6000,6000,6000,6000,0
20241016,102400,85071180,6000,6000,6000,6000,0
20241016,102300,85071180,6000,6000,6000,6000,0
20241016,102200,85071180,6000,6000,6000,6000,0
20241016,102100,85071180,6000,6000,6000,6000,0
20241016,102000,85071180,6000,6000,6000,6000,0
20241016,101900,85071180,6000,6000,6000,6000,0
20241016,101800,85071180,6000,6000,6000,6000,0
20241016,101700,85071180,6000,6000,6000,6000,0
20241016,101600,85071180,6000,6000,6000,6000,0
20241016,101500,85071180,6000,6000,6000,6000,1
20241016,101400,85065180,6020,6020,6020,6020,0
20241016,101300,85065180,6020,6020,6020,6020,0
20241016,101200,85065180,6020,6020,6020,6020,0
20241016,101100,85065180,6020,6000,6020,6000,24
20241016,101000,84920900,5980,5990,5990,5980,3038
20241016,100900,66736160,6000,6000,6000,6000,83
20241016,100800,66238160,6000,6000,6000,6000,0
20241016,100700,66238160,6000,6000,6000,5990,50
20241016,100600,65938340,6000,6000,6000,6000,0
20241016,100500,65938340,6000,6000,6000,6000,3
20241016,100400,65920340,5990,6000,6000,5990,164
20241016,100300,64937480,6000,6000,6000,6000,2
20241016,100200,64925480,6000,6000,6000,6000,149
20241016,100100,64031480,6000,6000,6000,6000,0
20241016,100000,64031480,6000,6000,6000,6000,0
20241016,095900,64031480,6000,6000,6000,6000,1
20241016,095800,64025480,6000,6000,6000,6000,178
20241016,095700,62957480,6000,6000,6000,6000,0
20241016,095600,62957480,6000,6000,6000,6000,0
20241016,095500,62957480,6000,6000,6000,6000,8
20241016,095400,62909480,5990,5990,5990,5990,2
20241016,095300,62897500,5990,5990,5990,5990,20
20241016,095200,62777700,5990,5990,5990,5990,0
20241016,095100,62777700,5990,5990,5990,5990,0
20241016,095000,62777700,5990,5990,5990,5990,0
20241016,094900,62777700,5990,5990,5990,5990,25
20241016,094800,62627950,5990,5990,5990,5990,0
20241016,094700,62627950,5990,5990,5990,5990,0
20241016,094600,62627950,5990,5990,5990,5990,0
20241016,094500,62627950,5990,5990,5990,5990,0
20241016,094400,62627950,5990,5990,5990,5990,150
20241016,094300,61729450,5990,5990,5990,5990,0
20241016,094200,61729450,5990,5990,5990,5990,50
20241016,094100,61429950,6020,6020,6020,6020,2
20241016,094000,61417910,5980,5980,5980,5980,0
20241016,093900,61417910,5980,5980,5980,5980,50
20241016,093800,61118910,5980,5980,5980,5980,19
20241016,093700,61005290,5990,5990,5990,5990,108
20241016,093600,60358370,5990,5990,5990,5990,0
20241016,093500,60358370,5990,5990,5990,5990,806
20241016,093400,55530430,5990,5990,5990,5990,0
20241016,093300,55530430,5990,5990,5990,5990,1
20241016,093200,55524440,5980,5980,5980,5980,0
20241016,093100,55524440,5980,5980,5980,5980,1
20241016,093000,55518460,5980,5980,5980,5980,0
20241016,092900,55518460,5980,5980,5980,5980,150
20241016,092800,54621460,5990,5980,5990,5980,227
20241016,092700,53263000,5980,5980,5980,5980,23
20241016,092600,53125460,5980,5990,5990,5980,1697
20241016,092500,42961160,5990,6010,6010,5990,1957
20241016,092400,31238120,6010,6010,6010,6010,0
20241016,092300,31238120,6010,6010,6010,6010,0
20241016,092200,31238120,6010,6010,6010,6010,5
20241016,092100,31208070,6010,6010,6010,6010,0
20241016,092000,31208070,6010,6010,6010,6010,1
20241016,091900,31202060,6010,6010,6010,6010,121
20241016,091800,30474850,5990,5990,5990,5990,0
20241016,091700,30474850,5990,5990,5990,5990,153
20241016,091600,29558380,5990,5990,5990,5990,0
20241016,091500,29558380,5990,6000,6000,5990,1853
20241016,091400,18458030,6000,5990,6000,5980,483
20241016,091300,15566000,5980,5980,5980,5980,23
20241016,091200,15428460,5980,5990,5990,5980,111
20241016,091100,14764560,5990,6000,6000,5980,174
20241016,091000,13722640,6000,6000,6000,6000,0
20241016,090900,13722640,6000,6000,6000,6000,422
20241016,090800,11190640,6000,6000,6000,6000,1
20241016,090700,11184640,6000,6010,6010,6000,181
20241016,090600,10098490,6050,6050,6050,6050,0
20241016,090500,10098490,6050,6000,6050,6000,135
20241016,090400,9281890,6000,6040,6040,6000,465
20241016,090300,6484810,6060,6050,6060,6050,105
20241016,090200,5848560,6060,6080,6080,6060,286
20241016,090100,4111400,6100,6100,6100,6100,0
20241016,090000,4111400,6100,6100,6100,6100,674