KissMeData/318020/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,211600,31344635,4365,4365,4365,4365,227
20241018,211500,31344635,4365,4365,4365,4365,0
20241018,211400,31344635,4365,4365,4365,4365,0
20241018,211300,31344635,4365,4365,4365,4365,0
20241018,211200,31344635,4365,4365,4365,4365,0
20241018,211100,31344635,4365,4365,4365,4365,0
20241018,211000,31344635,4365,4365,4365,4365,0
20241018,210900,31344635,4365,4365,4365,4365,0
20241018,210800,31344635,4365,4365,4365,4365,0
20241018,210700,31344635,4365,4365,4365,4365,0
20241018,210600,31344635,4365,4365,4365,4365,0
20241018,210500,31344635,4365,4365,4365,4365,0
20241018,210400,31344635,4365,4365,4365,4365,0
20241018,210300,31344635,4365,4365,4365,4365,0
20241018,210200,31344635,4365,4365,4365,4365,0
20241018,210100,31344635,4365,4365,4365,4365,0
20241018,210000,31344635,4365,4365,4365,4365,0
20241018,205900,31344635,4365,4365,4365,4365,0
20241018,205800,31344635,4365,4365,4365,4365,0
20241018,205700,31344635,4365,4365,4365,4365,0
20241018,205600,31344635,4365,4365,4365,4365,0
20241018,205500,31344635,4365,4365,4365,4365,0
20241018,205400,31344635,4365,4365,4365,4365,0
20241018,205300,31344635,4365,4365,4365,4365,0
20241018,205200,31344635,4365,4365,4365,4365,0
20241018,205100,31344635,4365,4365,4365,4365,0
20241018,205000,31344635,4365,4365,4365,4365,0
20241018,204900,31344635,4365,4365,4365,4365,0
20241018,204800,31344635,4365,4365,4365,4365,0
20241018,204700,31344635,4365,4365,4365,4365,0
20241018,204600,31344635,4365,4365,4365,4365,227
20241018,204500,31344635,4365,4365,4365,4365,0
20241018,204400,31344635,4365,4365,4365,4365,0
20241018,204300,31344635,4365,4365,4365,4365,0
20241018,204200,31344635,4365,4365,4365,4365,0
20241018,204100,31344635,4365,4365,4365,4365,0
20241018,204000,31344635,4365,4365,4365,4365,0
20241018,203900,31344635,4365,4365,4365,4365,0
20241018,203800,31344635,4365,4365,4365,4365,0
20241018,203700,31344635,4365,4365,4365,4365,0
20241018,203600,31344635,4365,4365,4365,4365,0
20241018,203500,31344635,4365,4365,4365,4365,0
20241018,203400,31344635,4365,4365,4365,4365,0
20241018,203300,31344635,4365,4365,4365,4365,0
20241018,203200,31344635,4365,4365,4365,4365,0
20241018,203100,31344635,4365,4365,4365,4365,0
20241018,203000,31344635,4365,4365,4365,4365,0
20241018,202900,31344635,4365,4365,4365,4365,0
20241018,202800,31344635,4365,4365,4365,4365,0
20241018,202700,31344635,4365,4365,4365,4365,0
20241018,202600,31344635,4365,4365,4365,4365,0
20241018,202500,31344635,4365,4365,4365,4365,0
20241018,202400,31344635,4365,4365,4365,4365,0
20241018,202300,31344635,4365,4365,4365,4365,0
20241018,202200,31344635,4365,4365,4365,4365,0
20241018,202100,31344635,4365,4365,4365,4365,0
20241018,202000,31344635,4365,4365,4365,4365,0
20241018,201900,31344635,4365,4365,4365,4365,0
20241018,201800,31344635,4365,4365,4365,4365,0
20241018,201700,31344635,4365,4365,4365,4365,0
20241018,201600,31344635,4365,4365,4365,4365,227
20241018,201500,31344635,4365,4365,4365,4365,0
20241018,201400,31344635,4365,4365,4365,4365,0
20241018,201300,31344635,4365,4365,4365,4365,0
20241018,201200,31344635,4365,4365,4365,4365,0
20241018,201100,31344635,4365,4365,4365,4365,0
20241018,201000,31344635,4365,4365,4365,4365,0
20241018,200900,31344635,4365,4365,4365,4365,0
20241018,200800,31344635,4365,4365,4365,4365,0
20241018,200700,31344635,4365,4365,4365,4365,0
20241018,200600,31344635,4365,4365,4365,4365,0
20241018,200500,31344635,4365,4365,4365,4365,0
20241018,200400,31344635,4365,4365,4365,4365,0
20241018,200300,31344635,4365,4365,4365,4365,0
20241018,200200,31344635,4365,4365,4365,4365,0
20241018,200100,31344635,4365,4365,4365,4365,0
20241018,200000,31344635,4365,4365,4365,4365,0
20241018,195900,31344635,4365,4365,4365,4365,0
20241018,195800,31344635,4365,4365,4365,4365,0
20241018,195700,31344635,4365,4365,4365,4365,0
20241018,195600,31344635,4365,4365,4365,4365,0
20241018,195500,31344635,4365,4365,4365,4365,0
20241018,195400,31344635,4365,4365,4365,4365,0
20241018,195300,31344635,4365,4365,4365,4365,0
20241018,195200,31344635,4365,4365,4365,4365,0
20241018,195100,31344635,4365,4365,4365,4365,0
20241018,195000,31344635,4365,4365,4365,4365,0
20241018,194900,31344635,4365,4365,4365,4365,0
20241018,194800,31344635,4365,4365,4365,4365,0
20241018,194700,31344635,4365,4365,4365,4365,0
20241018,194600,31344635,4365,4365,4365,4365,227
20241018,194500,31344635,4365,4365,4365,4365,0
20241018,194400,31344635,4365,4365,4365,4365,0
20241018,194300,31344635,4365,4365,4365,4365,0
20241018,194200,31344635,4365,4365,4365,4365,0
20241018,194100,31344635,4365,4365,4365,4365,0
20241018,194000,31344635,4365,4365,4365,4365,0
20241018,193900,31344635,4365,4365,4365,4365,0
20241018,193800,31344635,4365,4365,4365,4365,0
20241018,193700,31344635,4365,4365,4365,4365,0
20241018,193600,31344635,4365,4365,4365,4365,0
20241018,193500,31344635,4365,4365,4365,4365,0
20241018,193400,31344635,4365,4365,4365,4365,0
20241018,193300,31344635,4365,4365,4365,4365,0
20241018,193200,31344635,4365,4365,4365,4365,0
20241018,193100,31344635,4365,4365,4365,4365,0
20241018,193000,31344635,4365,4365,4365,4365,0
20241018,192900,31344635,4365,4365,4365,4365,0
20241018,192800,31344635,4365,4365,4365,4365,0
20241018,192700,31344635,4365,4365,4365,4365,0
20241018,192600,31344635,4365,4365,4365,4365,0
20241018,192500,31344635,4365,4365,4365,4365,0
20241018,192400,31344635,4365,4365,4365,4365,0
20241018,192300,31344635,4365,4365,4365,4365,0
20241018,192200,31344635,4365,4365,4365,4365,0
20241018,192100,31344635,4365,4365,4365,4365,0
20241018,192000,31344635,4365,4365,4365,4365,0
20241018,191900,31344635,4365,4365,4365,4365,0
20241018,191800,31344635,4365,4365,4365,4365,0
20241018,191700,31344635,4365,4365,4365,4365,0
20241018,191600,31344635,4365,4365,4365,4365,227
20241018,191500,31344635,4365,4365,4365,4365,0
20241018,191400,31344635,4365,4365,4365,4365,0
20241018,191300,31344635,4365,4365,4365,4365,0
20241018,191200,31344635,4365,4365,4365,4365,0
20241018,191100,31344635,4365,4365,4365,4365,0
20241018,191000,31344635,4365,4365,4365,4365,0
20241018,190900,31344635,4365,4365,4365,4365,0
20241018,190800,31344635,4365,4365,4365,4365,0
20241018,190700,31344635,4365,4365,4365,4365,0
20241018,190600,31344635,4365,4365,4365,4365,0
20241018,190500,31344635,4365,4365,4365,4365,0
20241018,190400,31344635,4365,4365,4365,4365,0
20241018,190300,31344635,4365,4365,4365,4365,0
20241018,190200,31344635,4365,4365,4365,4365,0
20241018,190100,31344635,4365,4365,4365,4365,0
20241018,190000,31344635,4365,4365,4365,4365,0
20241018,185900,31344635,4365,4365,4365,4365,0
20241018,185800,31344635,4365,4365,4365,4365,0
20241018,185700,31344635,4365,4365,4365,4365,0
20241018,185600,31344635,4365,4365,4365,4365,0
20241018,185500,31344635,4365,4365,4365,4365,0
20241018,185400,31344635,4365,4365,4365,4365,0
20241018,185300,31344635,4365,4365,4365,4365,0
20241018,185200,31344635,4365,4365,4365,4365,0
20241018,185100,31344635,4365,4365,4365,4365,0
20241018,185000,31344635,4365,4365,4365,4365,0
20241018,184900,31344635,4365,4365,4365,4365,0
20241018,184800,31344635,4365,4365,4365,4365,0
20241018,184700,31344635,4365,4365,4365,4365,0
20241018,184600,31344635,4365,4365,4365,4365,227
20241018,184500,31344635,4365,4365,4365,4365,0
20241018,184400,31344635,4365,4365,4365,4365,0
20241018,184300,31344635,4365,4365,4365,4365,0
20241018,184200,31344635,4365,4365,4365,4365,0
20241018,184100,31344635,4365,4365,4365,4365,0
20241018,184000,31344635,4365,4365,4365,4365,0
20241018,183900,31344635,4365,4365,4365,4365,0
20241018,183800,31344635,4365,4365,4365,4365,0
20241018,183700,31344635,4365,4365,4365,4365,0
20241018,183600,31344635,4365,4365,4365,4365,0
20241018,183500,31344635,4365,4365,4365,4365,0
20241018,183400,31344635,4365,4365,4365,4365,0
20241018,183300,31344635,4365,4365,4365,4365,0
20241018,183200,31344635,4365,4365,4365,4365,0
20241018,183100,31344635,4365,4365,4365,4365,0
20241018,183000,31344635,4365,4365,4365,4365,0
20241018,182900,31344635,4365,4365,4365,4365,0
20241018,182800,31344635,4365,4365,4365,4365,0
20241018,182700,31344635,4365,4365,4365,4365,0
20241018,182600,31344635,4365,4365,4365,4365,0
20241018,182500,31344635,4365,4365,4365,4365,0
20241018,182400,31344635,4365,4365,4365,4365,0
20241018,182300,31344635,4365,4365,4365,4365,0
20241018,182200,31344635,4365,4365,4365,4365,0
20241018,182100,31344635,4365,4365,4365,4365,0
20241018,182000,31344635,4365,4365,4365,4365,0
20241018,181900,31344635,4365,4365,4365,4365,0
20241018,181800,31344635,4365,4365,4365,4365,0
20241018,181700,31344635,4365,4365,4365,4365,0
20241018,181600,31344635,4365,4365,4365,4365,227
20241018,181500,31344635,4365,4365,4365,4365,0
20241018,181400,31344635,4365,4365,4365,4365,0
20241018,181300,31344635,4365,4365,4365,4365,0
20241018,181200,31344635,4365,4365,4365,4365,0
20241018,181100,31344635,4365,4365,4365,4365,0
20241018,181000,31344635,4365,4365,4365,4365,0
20241018,180900,31344635,4365,4365,4365,4365,0
20241018,180800,31344635,4365,4365,4365,4365,0
20241018,180700,31344635,4365,4365,4365,4365,0
20241018,180600,31344635,4365,4365,4365,4365,0
20241018,180500,31344635,4365,4365,4365,4365,0
20241018,180400,31344635,4365,4365,4365,4365,0
20241018,180300,31344635,4365,4365,4365,4365,0
20241018,180200,31344635,4365,4365,4365,4365,0
20241018,180100,31344635,4365,4365,4365,4365,0
20241018,180000,31344635,4365,4365,4365,4365,0
20241018,175900,31344635,4365,4365,4365,4365,0
20241018,175800,31344635,4365,4365,4365,4365,0
20241018,175700,31344635,4365,4365,4365,4365,0
20241018,175600,31344635,4365,4365,4365,4365,0
20241018,175500,31344635,4365,4365,4365,4365,0
20241018,175400,31344635,4365,4365,4365,4365,0
20241018,175300,31344635,4365,4365,4365,4365,0
20241018,175200,31344635,4365,4365,4365,4365,0
20241018,175100,31344635,4365,4365,4365,4365,0
20241018,175000,31344635,4365,4365,4365,4365,0
20241018,174900,31344635,4365,4365,4365,4365,0
20241018,174800,31344635,4365,4365,4365,4365,0
20241018,174700,31344635,4365,4365,4365,4365,0
20241018,174600,31344635,4365,4365,4365,4365,227
20241018,174500,31344635,4365,4365,4365,4365,0
20241018,174400,31344635,4365,4365,4365,4365,0
20241018,174300,31344635,4365,4365,4365,4365,0
20241018,174200,31344635,4365,4365,4365,4365,0
20241018,174100,31344635,4365,4365,4365,4365,0
20241018,174000,31344635,4365,4365,4365,4365,0
20241018,173900,31344635,4365,4365,4365,4365,0
20241018,173800,31344635,4365,4365,4365,4365,0
20241018,173700,31344635,4365,4365,4365,4365,0
20241018,173600,31344635,4365,4365,4365,4365,0
20241018,173500,31344635,4365,4365,4365,4365,0
20241018,173400,31344635,4365,4365,4365,4365,0
20241018,173300,31344635,4365,4365,4365,4365,0
20241018,173200,31344635,4365,4365,4365,4365,0
20241018,173100,31344635,4365,4365,4365,4365,0
20241018,173000,31344635,4365,4365,4365,4365,0
20241018,172900,31344635,4365,4365,4365,4365,0
20241018,172800,31344635,4365,4365,4365,4365,0
20241018,172700,31344635,4365,4365,4365,4365,0
20241018,172600,31344635,4365,4365,4365,4365,0
20241018,172500,31344635,4365,4365,4365,4365,0
20241018,172400,31344635,4365,4365,4365,4365,0
20241018,172300,31344635,4365,4365,4365,4365,0
20241018,172200,31344635,4365,4365,4365,4365,0
20241018,172100,31344635,4365,4365,4365,4365,0
20241018,172000,31344635,4365,4365,4365,4365,0
20241018,171900,31344635,4365,4365,4365,4365,0
20241018,171800,31344635,4365,4365,4365,4365,0
20241018,171700,31344635,4365,4365,4365,4365,0
20241018,171600,31344635,4365,4365,4365,4365,227
20241018,171500,31344635,4365,4365,4365,4365,0
20241018,171400,31344635,4365,4365,4365,4365,0
20241018,171300,31344635,4365,4365,4365,4365,0
20241018,171200,31344635,4365,4365,4365,4365,0
20241018,171100,31344635,4365,4365,4365,4365,0
20241018,171000,31344635,4365,4365,4365,4365,0
20241018,170900,31344635,4365,4365,4365,4365,0
20241018,170800,31344635,4365,4365,4365,4365,0
20241018,170700,31344635,4365,4365,4365,4365,0
20241018,170600,31344635,4365,4365,4365,4365,0
20241018,170500,31344635,4365,4365,4365,4365,0
20241018,170400,31344635,4365,4365,4365,4365,0
20241018,170300,31344635,4365,4365,4365,4365,0
20241018,170200,31344635,4365,4365,4365,4365,0
20241018,170100,31344635,4365,4365,4365,4365,0
20241018,170000,31344635,4365,4365,4365,4365,0
20241018,165900,31344635,4365,4365,4365,4365,0
20241018,165800,31344635,4365,4365,4365,4365,0
20241018,165700,31344635,4365,4365,4365,4365,0
20241018,165600,31344635,4365,4365,4365,4365,0
20241018,165500,31344635,4365,4365,4365,4365,0
20241018,165400,31344635,4365,4365,4365,4365,0
20241018,165300,31344635,4365,4365,4365,4365,0
20241018,165200,31344635,4365,4365,4365,4365,0
20241018,165100,31344635,4365,4365,4365,4365,0
20241018,165000,31344635,4365,4365,4365,4365,0
20241018,164900,31344635,4365,4365,4365,4365,0
20241018,164800,31344635,4365,4365,4365,4365,0
20241018,164700,31344635,4365,4365,4365,4365,0
20241018,164600,31344635,4365,4365,4365,4365,227
20241018,164500,31344635,4365,4365,4365,4365,0
20241018,164400,31344635,4365,4365,4365,4365,0
20241018,164300,31344635,4365,4365,4365,4365,0
20241018,164200,31344635,4365,4365,4365,4365,0
20241018,164100,31344635,4365,4365,4365,4365,0
20241018,164000,31344635,4365,4365,4365,4365,0
20241018,163900,31344635,4365,4365,4365,4365,0
20241018,163800,31344635,4365,4365,4365,4365,0
20241018,163700,31344635,4365,4365,4365,4365,0
20241018,163600,31344635,4365,4365,4365,4365,0
20241018,163500,31344635,4365,4365,4365,4365,0
20241018,163400,31344635,4365,4365,4365,4365,0
20241018,163300,31344635,4365,4365,4365,4365,0
20241018,163200,31344635,4365,4365,4365,4365,0
20241018,163100,31344635,4365,4365,4365,4365,0
20241018,163000,31344635,4365,4365,4365,4365,0
20241018,162900,31344635,4365,4365,4365,4365,0
20241018,162800,31344635,4365,4365,4365,4365,0
20241018,162700,31344635,4365,4365,4365,4365,0
20241018,162600,31344635,4365,4365,4365,4365,0
20241018,162500,31344635,4365,4365,4365,4365,0
20241018,162400,31344635,4365,4365,4365,4365,0
20241018,162300,31344635,4365,4365,4365,4365,0
20241018,162200,31344635,4365,4365,4365,4365,0
20241018,162100,31344635,4365,4365,4365,4365,0
20241018,162000,31344635,4365,4365,4365,4365,0
20241018,161900,31344635,4365,4365,4365,4365,0
20241018,161800,31344635,4365,4365,4365,4365,0
20241018,161700,31344635,4365,4365,4365,4365,0
20241018,161600,31344635,4365,4365,4365,4365,227
20241018,161500,31344635,4365,4365,4365,4365,0
20241018,161400,31344635,4365,4365,4365,4365,0
20241018,161300,31344635,4365,4365,4365,4365,0
20241018,161200,31344635,4365,4365,4365,4365,0
20241018,161100,31344635,4365,4365,4365,4365,0
20241018,161000,31344635,4365,4365,4365,4365,0
20241018,160900,31344635,4365,4365,4365,4365,0
20241018,160800,31344635,4365,4365,4365,4365,0
20241018,160700,31344635,4365,4365,4365,4365,0
20241018,160600,31344635,4365,4365,4365,4365,0
20241018,160500,31344635,4365,4365,4365,4365,0
20241018,160400,31344635,4365,4365,4365,4365,0
20241018,160300,31344635,4365,4365,4365,4365,0
20241018,160200,31344635,4365,4365,4365,4365,0
20241018,160100,31344635,4365,4365,4365,4365,0
20241018,160000,31344635,4365,4365,4365,4365,0
20241018,155900,31344635,4365,4365,4365,4365,0
20241018,155800,31344635,4365,4365,4365,4365,0
20241018,155700,31344635,4365,4365,4365,4365,0
20241018,155600,31344635,4365,4365,4365,4365,0
20241018,155500,31344635,4365,4365,4365,4365,0
20241018,155400,31344635,4365,4365,4365,4365,0
20241018,155300,31344635,4365,4365,4365,4365,0
20241018,155200,31344635,4365,4365,4365,4365,0
20241018,155100,31344635,4365,4365,4365,4365,0
20241018,155000,31344635,4365,4365,4365,4365,0
20241018,154900,31344635,4365,4365,4365,4365,0
20241018,154800,31344635,4365,4365,4365,4365,0
20241018,154700,31344635,4365,4365,4365,4365,0
20241018,154600,31344635,4365,4365,4365,4365,227
20241018,154500,31344635,4365,4365,4365,4365,0
20241018,154400,31344635,4365,4365,4365,4365,0
20241018,154300,31344635,4365,4365,4365,4365,0
20241018,154200,31344635,4365,4365,4365,4365,0
20241018,154100,31344635,4365,4365,4365,4365,0
20241018,154000,31344635,4365,4365,4365,4365,0
20241018,153900,31344635,4365,4365,4365,4365,0
20241018,153800,31344635,4365,4365,4365,4365,0
20241018,153700,31344635,4365,4365,4365,4365,0
20241018,153600,31344635,4365,4365,4365,4365,0
20241018,153500,31344635,4365,4365,4365,4365,0
20241018,153400,31344635,4365,4365,4365,4365,0
20241018,153300,31344635,4365,4365,4365,4365,0
20241018,153200,31344635,4365,4365,4365,4365,0
20241018,153100,31344635,4365,4365,4365,4365,0
20241018,153000,31344635,4365,4365,4365,4365,227
20241018,152900,30353780,4325,4325,4325,4325,0
20241018,152800,30353780,4325,4325,4325,4325,0
20241018,152700,30353780,4325,4325,4325,4325,0
20241018,152600,30353780,4325,4325,4325,4325,0
20241018,152500,30353780,4325,4325,4325,4325,0
20241018,152400,30353780,4325,4325,4325,4325,0
20241018,152300,30353780,4325,4325,4325,4325,0
20241018,152200,30353780,4325,4325,4325,4325,0
20241018,152100,30353780,4325,4325,4325,4325,0
20241018,152000,30353780,4325,4325,4325,4325,0
20241018,151900,30353780,4325,4360,4370,4305,455
20241018,151800,28373095,4355,4355,4355,4355,49
20241018,151700,28159700,4360,4360,4360,4360,1
20241018,151600,28155340,4355,4355,4355,4355,0
20241018,151500,28155340,4355,4350,4355,4350,124
20241018,151400,27615475,4345,4340,4345,4340,61
20241018,151300,27350580,4340,4330,4340,4310,746
20241018,151200,24113460,4330,4330,4330,4330,0
20241018,151100,24113460,4330,4330,4330,4330,0
20241018,151000,24113460,4330,4330,4330,4330,0
20241018,150900,24113460,4330,4330,4330,4330,0
20241018,150800,24113460,4330,4330,4330,4330,0
20241018,150700,24113460,4330,4330,4330,4330,0
20241018,150600,24113460,4330,4330,4330,4330,0
20241018,150500,24113460,4330,4330,4330,4330,0
20241018,150400,24113460,4330,4330,4330,4330,0
20241018,150300,24113460,4330,4320,4330,4320,55
20241018,150200,23875850,4325,4325,4325,4325,0
20241018,150100,23875850,4325,4325,4325,4325,0
20241018,150000,23875850,4325,4325,4325,4325,0
20241018,145900,23875850,4325,4325,4325,4325,0
20241018,145800,23875850,4325,4325,4325,4325,2
20241018,145700,23867200,4335,4335,4335,4335,0
20241018,145600,23867200,4335,4335,4335,4335,0
20241018,145500,23867200,4335,4335,4335,4335,0
20241018,145400,23867200,4335,4335,4335,4335,0
20241018,145300,23867200,4335,4335,4335,4335,0
20241018,145200,23867200,4335,4335,4335,4335,0
20241018,145100,23867200,4335,4335,4335,4335,0
20241018,145000,23867200,4335,4335,4335,4335,0
20241018,144900,23867200,4335,4335,4335,4335,0
20241018,144800,23867200,4335,4335,4335,4335,0
20241018,144700,23867200,4335,4335,4335,4335,0
20241018,144600,23867200,4335,4335,4335,4335,0
20241018,144500,23867200,4335,4335,4335,4335,1
20241018,144400,23862865,4340,4340,4340,4340,0
20241018,144300,23862865,4340,4340,4340,4340,0
20241018,144200,23862865,4340,4340,4340,4340,0
20241018,144100,23862865,4340,4310,4340,4310,2
20241018,144000,23854215,4350,4350,4350,4350,0
20241018,143900,23854215,4350,4350,4350,4350,0
20241018,143800,23854215,4350,4350,4350,4350,0
20241018,143700,23854215,4350,4350,4350,4350,0
20241018,143600,23854215,4350,4350,4350,4350,0
20241018,143500,23854215,4350,4350,4350,4350,0
20241018,143400,23854215,4350,4350,4350,4350,0
20241018,143300,23854215,4350,4350,4350,4350,0
20241018,143200,23854215,4350,4350,4350,4350,0
20241018,143100,23854215,4350,4350,4350,4350,0
20241018,143000,23854215,4350,4350,4350,4350,0
20241018,142900,23854215,4350,4350,4350,4350,0
20241018,142800,23854215,4350,4350,4350,4350,0
20241018,142700,23854215,4350,4350,4350,4350,0
20241018,142600,23854215,4350,4350,4350,4350,0
20241018,142500,23854215,4350,4350,4350,4350,0
20241018,142400,23854215,4350,4350,4350,4350,1
20241018,142300,23849865,4305,4305,4305,4305,0
20241018,142200,23849865,4305,4305,4305,4305,0
20241018,142100,23849865,4305,4305,4305,4305,0
20241018,142000,23849865,4305,4320,4355,4305,1125
20241018,141900,18973340,4310,4310,4310,4310,20
20241018,141800,18887140,4320,4320,4320,4320,0
20241018,141700,18887140,4320,4320,4320,4320,0
20241018,141600,18887140,4320,4320,4320,4320,0
20241018,141500,18887140,4320,4320,4320,4320,0
20241018,141400,18887140,4320,4320,4320,4320,1
20241018,141300,18882820,4300,4300,4300,4300,0
20241018,141200,18882820,4300,4300,4300,4300,0
20241018,141100,18882820,4300,4300,4300,4300,0
20241018,141000,18882820,4300,4300,4300,4300,0
20241018,140900,18882820,4300,4300,4300,4300,0
20241018,140800,18882820,4300,4300,4300,4300,0
20241018,140700,18882820,4300,4300,4300,4300,5
20241018,140600,18861320,4300,4300,4300,4300,0
20241018,140500,18861320,4300,4300,4300,4300,5
20241018,140400,18839820,4300,4300,4300,4300,0
20241018,140300,18839820,4300,4300,4300,4300,9
20241018,140200,18801120,4300,4300,4300,4300,0
20241018,140100,18801120,4300,4300,4300,4300,0
20241018,140000,18801120,4300,4300,4300,4300,0
20241018,135900,18801120,4300,4300,4300,4300,0
20241018,135800,18801120,4300,4300,4300,4300,25
20241018,135700,18693620,4300,4300,4300,4300,25
20241018,135600,18586120,4300,4300,4300,4300,25
20241018,135500,18478620,4315,4315,4315,4315,0
20241018,135400,18478620,4315,4315,4315,4315,68
20241018,135300,18185200,4300,4300,4300,4300,10
20241018,135200,18142200,4295,4295,4295,4295,18
20241018,135100,18064890,4295,4295,4295,4295,0
20241018,135000,18064890,4295,4295,4295,4295,0
20241018,134900,18064890,4295,4295,4295,4295,0
20241018,134800,18064890,4295,4295,4295,4295,0
20241018,134700,18064890,4295,4295,4295,4295,42
20241018,134600,17884500,4295,4295,4295,4295,0
20241018,134500,17884500,4295,4295,4295,4295,0
20241018,134400,17884500,4295,4295,4295,4295,0
20241018,134300,17884500,4295,4315,4315,4295,12
20241018,134200,17832920,4315,4315,4315,4315,0
20241018,134100,17832920,4315,4315,4315,4315,0
20241018,134000,17832920,4315,4315,4315,4315,0
20241018,133900,17832920,4315,4315,4315,4315,1
20241018,133800,17828605,4290,4290,4290,4290,0
20241018,133700,17828605,4290,4290,4290,4290,0
20241018,133600,17828605,4290,4290,4290,4290,0
20241018,133500,17828605,4290,4290,4290,4290,40
20241018,133400,17657005,4290,4290,4290,4290,0
20241018,133300,17657005,4290,4290,4290,4290,0
20241018,133200,17657005,4290,4290,4290,4290,0
20241018,133100,17657005,4290,4290,4290,4290,189
20241018,133000,16846195,4290,4290,4290,4290,1
20241018,132900,16841905,4315,4315,4315,4315,0
20241018,132800,16841905,4315,4315,4315,4315,0
20241018,132700,16841905,4315,4315,4315,4315,0
20241018,132600,16841905,4315,4315,4315,4315,0
20241018,132500,16841905,4315,4315,4315,4315,0
20241018,132400,16841905,4315,4315,4315,4315,0
20241018,132300,16841905,4315,4315,4315,4315,0
20241018,132200,16841905,4315,4315,4315,4315,0
20241018,132100,16841905,4315,4315,4315,4315,0
20241018,132000,16841905,4315,4315,4315,4315,0
20241018,131900,16841905,4315,4315,4315,4315,0
20241018,131800,16841905,4315,4315,4315,4315,0
20241018,131700,16841905,4315,4315,4315,4315,0
20241018,131600,16841905,4315,4315,4315,4315,0
20241018,131500,16841905,4315,4315,4315,4315,0
20241018,131400,16841905,4315,4315,4315,4315,0
20241018,131300,16841905,4315,4315,4315,4315,1
20241018,131200,16837590,4290,4290,4290,4290,0
20241018,131100,16837590,4290,4290,4290,4290,0
20241018,131000,16837590,4290,4295,4295,4290,239
20241018,130900,15812215,4345,4345,4345,4345,0
20241018,130800,15812215,4345,4345,4345,4345,0
20241018,130700,15812215,4345,4345,4345,4345,0
20241018,130600,15812215,4345,4345,4345,4345,0
20241018,130500,15812215,4345,4345,4345,4345,0
20241018,130400,15812215,4345,4345,4345,4345,0
20241018,130300,15812215,4345,4345,4345,4345,0
20241018,130200,15812215,4345,4345,4345,4345,0
20241018,130100,15812215,4345,4345,4345,4345,0
20241018,130000,15812215,4345,4345,4345,4345,0
20241018,125900,15812215,4345,4345,4345,4345,0
20241018,125800,15812215,4345,4345,4345,4345,0
20241018,125700,15812215,4345,4345,4345,4345,0
20241018,125600,15812215,4345,4345,4345,4345,0
20241018,125500,15812215,4345,4345,4345,4345,1
20241018,125400,15807870,4300,4300,4300,4300,2
20241018,125300,15799270,4355,4355,4355,4355,0
20241018,125200,15799270,4355,4355,4355,4355,0
20241018,125100,15799270,4355,4355,4355,4355,0
20241018,125000,15799270,4355,4355,4355,4355,0
20241018,124900,15799270,4355,4355,4355,4355,0
20241018,124800,15799270,4355,4355,4355,4355,0
20241018,124700,15799270,4355,4355,4355,4355,0
20241018,124600,15799270,4355,4295,4355,4295,38
20241018,124500,15635130,4295,4295,4295,4295,0
20241018,124400,15635130,4295,4295,4295,4295,0
20241018,124300,15635130,4295,4295,4295,4295,0
20241018,124200,15635130,4295,4295,4295,4295,15
20241018,124100,15570705,4295,4295,4295,4295,0
20241018,124000,15570705,4295,4295,4295,4295,0
20241018,123900,15570705,4295,4295,4295,4295,0
20241018,123800,15570705,4295,4295,4295,4295,0
20241018,123700,15570705,4295,4295,4295,4295,0
20241018,123600,15570705,4295,4295,4295,4295,0
20241018,123500,15570705,4295,4295,4295,4295,200
20241018,123400,14711705,4300,4300,4300,4300,0
20241018,123300,14711705,4300,4300,4300,4300,7
20241018,123200,14681605,4300,4300,4300,4300,0
20241018,123100,14681605,4300,4300,4300,4300,0
20241018,123000,14681605,4300,4300,4300,4300,0
20241018,122900,14681605,4300,4300,4300,4300,13
20241018,122800,14625705,4300,4300,4300,4300,287
20241018,122700,13391605,4310,4310,4310,4310,100
20241018,122600,12960605,4305,4305,4305,4305,0
20241018,122500,12960605,4305,4305,4305,4305,0
20241018,122400,12960605,4305,4305,4305,4305,0
20241018,122300,12960605,4305,4305,4305,4305,0
20241018,122200,12960605,4305,4320,4320,4305,230
20241018,122100,11968960,4350,4350,4350,4350,2
20241018,122000,11960260,4355,4355,4355,4355,0
20241018,121900,11960260,4355,4355,4355,4355,0
20241018,121800,11960260,4355,4355,4355,4355,0
20241018,121700,11960260,4355,4355,4355,4355,0
20241018,121600,11960260,4355,4355,4355,4355,0
20241018,121500,11960260,4355,4355,4355,4355,0
20241018,121400,11960260,4355,4355,4355,4355,0
20241018,121300,11960260,4355,4355,4355,4355,0
20241018,121200,11960260,4355,4355,4355,4355,0
20241018,121100,11960260,4355,4355,4355,4355,0
20241018,121000,11960260,4355,4355,4355,4355,0
20241018,120900,11960260,4355,4355,4355,4355,0
20241018,120800,11960260,4355,4355,4355,4355,10
20241018,120700,11916710,4360,4360,4360,4360,0
20241018,120600,11916710,4360,4360,4360,4360,0
20241018,120500,11916710,4360,4360,4360,4360,0
20241018,120400,11916710,4360,4360,4360,4360,0
20241018,120300,11916710,4360,4360,4360,4360,0
20241018,120200,11916710,4360,4360,4360,4360,0
20241018,120100,11916710,4360,4360,4360,4360,0
20241018,120000,11916710,4360,4360,4360,4360,0
20241018,115900,11916710,4360,4360,4360,4360,0
20241018,115800,11916710,4360,4360,4360,4360,0
20241018,115700,11916710,4360,4360,4360,4360,0
20241018,115600,11916710,4360,4360,4360,4360,0
20241018,115500,11916710,4360,4360,4360,4360,0
20241018,115400,11916710,4360,4320,4360,4320,19
20241018,115300,11834550,4320,4320,4320,4320,0
20241018,115200,11834550,4320,4320,4320,4320,0
20241018,115100,11834550,4320,4320,4320,4320,0
20241018,115000,11834550,4320,4320,4320,4320,0
20241018,114900,11834550,4320,4320,4320,4320,30
20241018,114800,11704950,4360,4360,4360,4360,0
20241018,114700,11704950,4360,4360,4360,4360,0
20241018,114600,11704950,4360,4360,4360,4360,0
20241018,114500,11704950,4360,4360,4360,4360,0
20241018,114400,11704950,4360,4360,4360,4360,0
20241018,114300,11704950,4360,4360,4360,4360,0
20241018,114200,11704950,4360,4360,4360,4360,0
20241018,114100,11704950,4360,4360,4360,4360,0
20241018,114000,11704950,4360,4360,4360,4360,0
20241018,113900,11704950,4360,4360,4360,4360,10
20241018,113800,11661350,4360,4360,4360,4360,0
20241018,113700,11661350,4360,4360,4360,4360,0
20241018,113600,11661350,4360,4360,4360,4360,343
20241018,113500,10165870,4360,4360,4360,4360,0
20241018,113400,10165870,4360,4360,4360,4360,0
20241018,113300,10165870,4360,4360,4360,4360,0
20241018,113200,10165870,4360,4360,4360,4360,0
20241018,113100,10165870,4360,4360,4360,4360,2
20241018,113000,10157150,4360,4360,4360,4360,0
20241018,112900,10157150,4360,4360,4360,4360,0
20241018,112800,10157150,4360,4360,4360,4360,1
20241018,112700,10152790,4395,4395,4395,4395,0
20241018,112600,10152790,4395,4395,4395,4395,0
20241018,112500,10152790,4395,4395,4395,4395,0
20241018,112400,10152790,4395,4395,4395,4395,0
20241018,112300,10152790,4395,4395,4395,4395,0
20241018,112200,10152790,4395,4395,4395,4395,0
20241018,112100,10152790,4395,4395,4395,4395,0
20241018,112000,10152790,4395,4395,4395,4395,0
20241018,111900,10152790,4395,4395,4395,4395,0
20241018,111800,10152790,4395,4335,4395,4320,247
20241018,111700,9083035,4335,4315,4335,4315,102
20241018,111600,8642465,4300,4300,4300,4300,0
20241018,111500,8642465,4300,4315,4315,4300,25
20241018,111400,8534605,4315,4315,4315,4315,0
20241018,111300,8534605,4315,4315,4315,4315,0
20241018,111200,8534605,4315,4315,4315,4315,0
20241018,111100,8534605,4315,4315,4315,4315,0
20241018,111000,8534605,4315,4315,4315,4315,0
20241018,110900,8534605,4315,4315,4315,4315,0
20241018,110800,8534605,4315,4315,4315,4315,0
20241018,110700,8534605,4315,4315,4315,4315,0
20241018,110600,8534605,4315,4305,4315,4300,140
20241018,110500,7932490,4310,4310,4310,4310,0
20241018,110400,7932490,4310,4310,4310,4310,0
20241018,110300,7932490,4310,4310,4310,4310,0
20241018,110200,7932490,4310,4310,4310,4310,1
20241018,110100,7928180,4310,4310,4310,4310,9
20241018,110000,7889390,4310,4310,4310,4310,0
20241018,105900,7889390,4310,4310,4310,4310,0
20241018,105800,7889390,4310,4310,4310,4310,0
20241018,105700,7889390,4310,4310,4310,4310,10
20241018,105600,7846290,4315,4315,4315,4315,0
20241018,105500,7846290,4315,4315,4315,4315,0
20241018,105400,7846290,4315,4315,4315,4315,0
20241018,105300,7846290,4315,4315,4315,4315,1
20241018,105200,7841975,4310,4310,4310,4310,0
20241018,105100,7841975,4310,4310,4310,4310,0
20241018,105000,7841975,4310,4310,4310,4310,0
20241018,104900,7841975,4310,4310,4310,4310,31
20241018,104800,7708365,4300,4300,4300,4300,0
20241018,104700,7708365,4300,4300,4300,4300,0
20241018,104600,7708365,4300,4300,4300,4300,0
20241018,104500,7708365,4300,4300,4300,4300,0
20241018,104400,7708365,4300,4300,4300,4300,0
20241018,104300,7708365,4300,4300,4300,4300,0
20241018,104200,7708365,4300,4300,4300,4300,3
20241018,104100,7695465,4300,4300,4300,4295,302
20241018,104000,6397510,4305,4305,4305,4305,0
20241018,103900,6397510,4305,4305,4305,4305,5
20241018,103800,6375985,4305,4305,4305,4305,0
20241018,103700,6375985,4305,4305,4305,4305,0
20241018,103600,6375985,4305,4305,4305,4305,0
20241018,103500,6375985,4305,4305,4305,4305,1
20241018,103400,6371680,4305,4305,4305,4305,0
20241018,103300,6371680,4305,4305,4305,4305,0
20241018,103200,6371680,4305,4305,4315,4305,72
20241018,103100,6061710,4315,4315,4315,4315,0
20241018,103000,6061710,4315,4315,4315,4315,0
20241018,102900,6061710,4315,4315,4315,4315,0
20241018,102800,6061710,4315,4310,4315,4310,8
20241018,102700,6027225,4305,4305,4305,4305,20
20241018,102600,5941125,4305,4305,4305,4305,10
20241018,102500,5898075,4310,4310,4310,4310,10
20241018,102400,5854975,4315,4315,4315,4315,0
20241018,102300,5854975,4315,4315,4315,4315,0
20241018,102200,5854975,4315,4315,4315,4315,0
20241018,102100,5854975,4315,4315,4315,4315,0
20241018,102000,5854975,4315,4315,4315,4315,0
20241018,101900,5854975,4315,4315,4315,4315,0
20241018,101800,5854975,4315,4315,4315,4315,0
20241018,101700,5854975,4315,4315,4315,4315,0
20241018,101600,5854975,4315,4315,4315,4315,0
20241018,101500,5854975,4315,4315,4315,4315,10
20241018,101400,5811825,4315,4315,4315,4315,0
20241018,101300,5811825,4315,4315,4315,4315,0
20241018,101200,5811825,4315,4315,4315,4315,0
20241018,101100,5811825,4315,4315,4315,4315,0
20241018,101000,5811825,4315,4315,4315,4315,0
20241018,100900,5811825,4315,4315,4315,4315,0
20241018,100800,5811825,4315,4315,4315,4315,0
20241018,100700,5811825,4315,4315,4315,4315,0
20241018,100600,5811825,4315,4315,4315,4315,0
20241018,100500,5811825,4315,4315,4315,4315,1
20241018,100400,5807510,4315,4315,4315,4315,0
20241018,100300,5807510,4315,4315,4315,4315,1
20241018,100200,5803195,4315,4315,4315,4315,0
20241018,100100,5803195,4315,4315,4315,4315,2
20241018,100000,5794565,4295,4295,4295,4295,0
20241018,095900,5794565,4295,4295,4295,4295,0
20241018,095800,5794565,4295,4295,4295,4295,0
20241018,095700,5794565,4295,4295,4295,4295,0
20241018,095600,5794565,4295,4295,4295,4295,0
20241018,095500,5794565,4295,4305,4305,4295,60
20241018,095400,5536625,4300,4300,4300,4300,0
20241018,095300,5536625,4300,4300,4300,4300,11
20241018,095200,5489325,4315,4315,4315,4315,0
20241018,095100,5489325,4315,4315,4315,4315,0
20241018,095000,5489325,4315,4315,4315,4315,0
20241018,094900,5489325,4315,4305,4315,4305,3
20241018,094800,5476395,4300,4300,4300,4300,0
20241018,094700,5476395,4300,4300,4300,4300,0
20241018,094600,5476395,4300,4300,4300,4300,0
20241018,094500,5476395,4300,4300,4300,4300,1
20241018,094400,5472095,4295,4295,4295,4295,1
20241018,094300,5467800,4290,4290,4290,4290,0
20241018,094200,5467800,4290,4290,4290,4290,0
20241018,094100,5467800,4290,4290,4290,4290,0
20241018,094000,5467800,4290,4290,4290,4290,0
20241018,093900,5467800,4290,4290,4290,4290,0
20241018,093800,5467800,4290,4290,4290,4290,0
20241018,093700,5467800,4290,4290,4290,4290,0
20241018,093600,5467800,4290,4290,4290,4290,10
20241018,093500,5424900,4285,4285,4285,4285,6
20241018,093400,5399190,4280,4280,4280,4280,0
20241018,093300,5399190,4280,4280,4280,4280,0
20241018,093200,5399190,4280,4310,4310,4280,800
20241018,093100,1966650,4315,4315,4315,4315,0
20241018,093000,1966650,4315,4315,4315,4315,0
20241018,092900,1966650,4315,4315,4315,4315,0
20241018,092800,1966650,4315,4315,4315,4315,0
20241018,092700,1966650,4315,4320,4320,4315,52
20241018,092600,1742220,4320,4320,4320,4320,30
20241018,092500,1612620,4345,4320,4345,4315,19
20241018,092400,1530580,4315,4315,4315,4315,0
20241018,092300,1530580,4315,4315,4320,4315,118
20241018,092200,1021360,4320,4320,4320,4320,96
20241018,092100,606640,4375,4375,4375,4375,0
20241018,092000,606640,4375,4375,4375,4375,0
20241018,091900,606640,4375,4375,4375,4375,0
20241018,091800,606640,4375,4375,4375,4375,0
20241018,091700,606640,4375,4375,4375,4375,0
20241018,091600,606640,4375,4315,4375,4315,101
20241018,091500,170765,4375,4375,4375,4375,0
20241018,091400,170765,4375,4375,4375,4375,4
20241018,091300,153265,4375,4375,4375,4375,0
20241018,091200,153265,4375,4375,4375,4375,1
20241018,091100,148890,4380,4380,4380,4380,0
20241018,091000,148890,4380,4380,4380,4380,0
20241018,090900,148890,4380,4380,4380,4380,0
20241018,090800,148890,4380,4380,4380,4380,0
20241018,090700,148890,4380,4380,4380,4380,26
20241018,090600,35010,4380,4380,4380,4380,0
20241018,090500,35010,4380,4380,4380,4380,0
20241018,090400,35010,4380,4380,4380,4380,0
20241018,090300,35010,4380,4380,4380,4380,4
20241018,090200,17490,4385,4385,4385,4385,0
20241018,090100,17490,4385,4385,4385,4385,0
20241018,090000,17490,4385,4360,4385,4360,4