KissMeData/331920/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,211900,182556765,4295,4295,4295,4295,3273
20241015,211800,182556765,4295,4295,4295,4295,0
20241015,211700,182556765,4295,4295,4295,4295,0
20241015,211600,182556765,4295,4295,4295,4295,0
20241015,211500,182556765,4295,4295,4295,4295,0
20241015,211400,182556765,4295,4295,4295,4295,0
20241015,211300,182556765,4295,4295,4295,4295,0
20241015,211200,182556765,4295,4295,4295,4295,0
20241015,211100,182556765,4295,4295,4295,4295,0
20241015,211000,182556765,4295,4295,4295,4295,0
20241015,210900,182556765,4295,4295,4295,4295,0
20241015,210800,182556765,4295,4295,4295,4295,0
20241015,210700,182556765,4295,4295,4295,4295,0
20241015,210600,182556765,4295,4295,4295,4295,0
20241015,210500,182556765,4295,4295,4295,4295,0
20241015,210400,182556765,4295,4295,4295,4295,0
20241015,210300,182556765,4295,4295,4295,4295,0
20241015,210200,182556765,4295,4295,4295,4295,0
20241015,210100,182556765,4295,4295,4295,4295,0
20241015,210000,182556765,4295,4295,4295,4295,0
20241015,205900,182556765,4295,4295,4295,4295,0
20241015,205800,182556765,4295,4295,4295,4295,0
20241015,205700,182556765,4295,4295,4295,4295,0
20241015,205600,182556765,4295,4295,4295,4295,0
20241015,205500,182556765,4295,4295,4295,4295,0
20241015,205400,182556765,4295,4295,4295,4295,0
20241015,205300,182556765,4295,4295,4295,4295,0
20241015,205200,182556765,4295,4295,4295,4295,0
20241015,205100,182556765,4295,4295,4295,4295,0
20241015,205000,182556765,4295,4295,4295,4295,0
20241015,204900,182556765,4295,4295,4295,4295,3273
20241015,204800,182556765,4295,4295,4295,4295,0
20241015,204700,182556765,4295,4295,4295,4295,0
20241015,204600,182556765,4295,4295,4295,4295,0
20241015,204500,182556765,4295,4295,4295,4295,0
20241015,204400,182556765,4295,4295,4295,4295,0
20241015,204300,182556765,4295,4295,4295,4295,0
20241015,204200,182556765,4295,4295,4295,4295,0
20241015,204100,182556765,4295,4295,4295,4295,0
20241015,204000,182556765,4295,4295,4295,4295,0
20241015,203900,182556765,4295,4295,4295,4295,0
20241015,203800,182556765,4295,4295,4295,4295,0
20241015,203700,182556765,4295,4295,4295,4295,0
20241015,203600,182556765,4295,4295,4295,4295,0
20241015,203500,182556765,4295,4295,4295,4295,0
20241015,203400,182556765,4295,4295,4295,4295,0
20241015,203300,182556765,4295,4295,4295,4295,0
20241015,203200,182556765,4295,4295,4295,4295,0
20241015,203100,182556765,4295,4295,4295,4295,0
20241015,203000,182556765,4295,4295,4295,4295,0
20241015,202900,182556765,4295,4295,4295,4295,0
20241015,202800,182556765,4295,4295,4295,4295,0
20241015,202700,182556765,4295,4295,4295,4295,0
20241015,202600,182556765,4295,4295,4295,4295,0
20241015,202500,182556765,4295,4295,4295,4295,0
20241015,202400,182556765,4295,4295,4295,4295,0
20241015,202300,182556765,4295,4295,4295,4295,0
20241015,202200,182556765,4295,4295,4295,4295,0
20241015,202100,182556765,4295,4295,4295,4295,0
20241015,202000,182556765,4295,4295,4295,4295,0
20241015,201900,182556765,4295,4295,4295,4295,3273
20241015,201800,182556765,4295,4295,4295,4295,0
20241015,201700,182556765,4295,4295,4295,4295,0
20241015,201600,182556765,4295,4295,4295,4295,0
20241015,201500,182556765,4295,4295,4295,4295,0
20241015,201400,182556765,4295,4295,4295,4295,0
20241015,201300,182556765,4295,4295,4295,4295,0
20241015,201200,182556765,4295,4295,4295,4295,0
20241015,201100,182556765,4295,4295,4295,4295,0
20241015,201000,182556765,4295,4295,4295,4295,0
20241015,200900,182556765,4295,4295,4295,4295,0
20241015,200800,182556765,4295,4295,4295,4295,0
20241015,200700,182556765,4295,4295,4295,4295,0
20241015,200600,182556765,4295,4295,4295,4295,0
20241015,200500,182556765,4295,4295,4295,4295,0
20241015,200400,182556765,4295,4295,4295,4295,0
20241015,200300,182556765,4295,4295,4295,4295,0
20241015,200200,182556765,4295,4295,4295,4295,0
20241015,200100,182556765,4295,4295,4295,4295,0
20241015,200000,182556765,4295,4295,4295,4295,0
20241015,195900,182556765,4295,4295,4295,4295,0
20241015,195800,182556765,4295,4295,4295,4295,0
20241015,195700,182556765,4295,4295,4295,4295,0
20241015,195600,182556765,4295,4295,4295,4295,0
20241015,195500,182556765,4295,4295,4295,4295,0
20241015,195400,182556765,4295,4295,4295,4295,0
20241015,195300,182556765,4295,4295,4295,4295,0
20241015,195200,182556765,4295,4295,4295,4295,0
20241015,195100,182556765,4295,4295,4295,4295,0
20241015,195000,182556765,4295,4295,4295,4295,0
20241015,194900,182556765,4295,4295,4295,4295,3273
20241015,194800,182556765,4295,4295,4295,4295,0
20241015,194700,182556765,4295,4295,4295,4295,0
20241015,194600,182556765,4295,4295,4295,4295,0
20241015,194500,182556765,4295,4295,4295,4295,0
20241015,194400,182556765,4295,4295,4295,4295,0
20241015,194300,182556765,4295,4295,4295,4295,0
20241015,194200,182556765,4295,4295,4295,4295,0
20241015,194100,182556765,4295,4295,4295,4295,0
20241015,194000,182556765,4295,4295,4295,4295,0
20241015,193900,182556765,4295,4295,4295,4295,0
20241015,193800,182556765,4295,4295,4295,4295,0
20241015,193700,182556765,4295,4295,4295,4295,0
20241015,193600,182556765,4295,4295,4295,4295,0
20241015,193500,182556765,4295,4295,4295,4295,0
20241015,193400,182556765,4295,4295,4295,4295,0
20241015,193300,182556765,4295,4295,4295,4295,0
20241015,193200,182556765,4295,4295,4295,4295,0
20241015,193100,182556765,4295,4295,4295,4295,0
20241015,193000,182556765,4295,4295,4295,4295,0
20241015,192900,182556765,4295,4295,4295,4295,0
20241015,192800,182556765,4295,4295,4295,4295,0
20241015,192700,182556765,4295,4295,4295,4295,0
20241015,192600,182556765,4295,4295,4295,4295,0
20241015,192500,182556765,4295,4295,4295,4295,0
20241015,192400,182556765,4295,4295,4295,4295,0
20241015,192300,182556765,4295,4295,4295,4295,0
20241015,192200,182556765,4295,4295,4295,4295,0
20241015,192100,182556765,4295,4295,4295,4295,0
20241015,192000,182556765,4295,4295,4295,4295,0
20241015,191900,182556765,4295,4295,4295,4295,3273
20241015,191800,182556765,4295,4295,4295,4295,0
20241015,191700,182556765,4295,4295,4295,4295,0
20241015,191600,182556765,4295,4295,4295,4295,0
20241015,191500,182556765,4295,4295,4295,4295,0
20241015,191400,182556765,4295,4295,4295,4295,0
20241015,191300,182556765,4295,4295,4295,4295,0
20241015,191200,182556765,4295,4295,4295,4295,0
20241015,191100,182556765,4295,4295,4295,4295,0
20241015,191000,182556765,4295,4295,4295,4295,0
20241015,190900,182556765,4295,4295,4295,4295,0
20241015,190800,182556765,4295,4295,4295,4295,0
20241015,190700,182556765,4295,4295,4295,4295,0
20241015,190600,182556765,4295,4295,4295,4295,0
20241015,190500,182556765,4295,4295,4295,4295,0
20241015,190400,182556765,4295,4295,4295,4295,0
20241015,190300,182556765,4295,4295,4295,4295,0
20241015,190200,182556765,4295,4295,4295,4295,0
20241015,190100,182556765,4295,4295,4295,4295,0
20241015,190000,182556765,4295,4295,4295,4295,0
20241015,185900,182556765,4295,4295,4295,4295,0
20241015,185800,182556765,4295,4295,4295,4295,0
20241015,185700,182556765,4295,4295,4295,4295,0
20241015,185600,182556765,4295,4295,4295,4295,0
20241015,185500,182556765,4295,4295,4295,4295,0
20241015,185400,182556765,4295,4295,4295,4295,0
20241015,185300,182556765,4295,4295,4295,4295,0
20241015,185200,182556765,4295,4295,4295,4295,0
20241015,185100,182556765,4295,4295,4295,4295,0
20241015,185000,182556765,4295,4295,4295,4295,0
20241015,184900,182556765,4295,4295,4295,4295,3273
20241015,184800,182556765,4295,4295,4295,4295,0
20241015,184700,182556765,4295,4295,4295,4295,0
20241015,184600,182556765,4295,4295,4295,4295,0
20241015,184500,182556765,4295,4295,4295,4295,0
20241015,184400,182556765,4295,4295,4295,4295,0
20241015,184300,182556765,4295,4295,4295,4295,0
20241015,184200,182556765,4295,4295,4295,4295,0
20241015,184100,182556765,4295,4295,4295,4295,0
20241015,184000,182556765,4295,4295,4295,4295,0
20241015,183900,182556765,4295,4295,4295,4295,0
20241015,183800,182556765,4295,4295,4295,4295,0
20241015,183700,182556765,4295,4295,4295,4295,0
20241015,183600,182556765,4295,4295,4295,4295,0
20241015,183500,182556765,4295,4295,4295,4295,0
20241015,183400,182556765,4295,4295,4295,4295,0
20241015,183300,182556765,4295,4295,4295,4295,0
20241015,183200,182556765,4295,4295,4295,4295,0
20241015,183100,182556765,4295,4295,4295,4295,0
20241015,183000,182556765,4295,4295,4295,4295,0
20241015,182900,182556765,4295,4295,4295,4295,0
20241015,182800,182556765,4295,4295,4295,4295,0
20241015,182700,182556765,4295,4295,4295,4295,0
20241015,182600,182556765,4295,4295,4295,4295,0
20241015,182500,182556765,4295,4295,4295,4295,0
20241015,182400,182556765,4295,4295,4295,4295,0
20241015,182300,182556765,4295,4295,4295,4295,0
20241015,182200,182556765,4295,4295,4295,4295,0
20241015,182100,182556765,4295,4295,4295,4295,0
20241015,182000,182556765,4295,4295,4295,4295,0
20241015,181900,182556765,4295,4295,4295,4295,3273
20241015,181800,182556765,4295,4295,4295,4295,0
20241015,181700,182556765,4295,4295,4295,4295,0
20241015,181600,182556765,4295,4295,4295,4295,0
20241015,181500,182556765,4295,4295,4295,4295,0
20241015,181400,182556765,4295,4295,4295,4295,0
20241015,181300,182556765,4295,4295,4295,4295,0
20241015,181200,182556765,4295,4295,4295,4295,0
20241015,181100,182556765,4295,4295,4295,4295,0
20241015,181000,182556765,4295,4295,4295,4295,0
20241015,180900,182556765,4295,4295,4295,4295,0
20241015,180800,182556765,4295,4295,4295,4295,0
20241015,180700,182556765,4295,4295,4295,4295,0
20241015,180600,182556765,4295,4295,4295,4295,0
20241015,180500,182556765,4295,4295,4295,4295,0
20241015,180400,182556765,4295,4295,4295,4295,0
20241015,180300,182556765,4295,4295,4295,4295,0
20241015,180200,182556765,4295,4295,4295,4295,0
20241015,180100,182556765,4295,4295,4295,4295,0
20241015,180000,182556765,4295,4295,4295,4295,0
20241015,175900,182556765,4295,4295,4295,4295,0
20241015,175800,182556765,4295,4295,4295,4295,0
20241015,175700,182556765,4295,4295,4295,4295,0
20241015,175600,182556765,4295,4295,4295,4295,0
20241015,175500,182556765,4295,4295,4295,4295,0
20241015,175400,182556765,4295,4295,4295,4295,0
20241015,175300,182556765,4295,4295,4295,4295,0
20241015,175200,182556765,4295,4295,4295,4295,0
20241015,175100,182556765,4295,4295,4295,4295,0
20241015,175000,182556765,4295,4295,4295,4295,0
20241015,174900,182556765,4295,4295,4295,4295,3273
20241015,174800,182556765,4295,4295,4295,4295,0
20241015,174700,182556765,4295,4295,4295,4295,0
20241015,174600,182556765,4295,4295,4295,4295,0
20241015,174500,182556765,4295,4295,4295,4295,0
20241015,174400,182556765,4295,4295,4295,4295,0
20241015,174300,182556765,4295,4295,4295,4295,0
20241015,174200,182556765,4295,4295,4295,4295,0
20241015,174100,182556765,4295,4295,4295,4295,0
20241015,174000,182556765,4295,4295,4295,4295,0
20241015,173900,182556765,4295,4295,4295,4295,0
20241015,173800,182556765,4295,4295,4295,4295,0
20241015,173700,182556765,4295,4295,4295,4295,0
20241015,173600,182556765,4295,4295,4295,4295,0
20241015,173500,182556765,4295,4295,4295,4295,0
20241015,173400,182556765,4295,4295,4295,4295,0
20241015,173300,182556765,4295,4295,4295,4295,0
20241015,173200,182556765,4295,4295,4295,4295,0
20241015,173100,182556765,4295,4295,4295,4295,0
20241015,173000,182556765,4295,4295,4295,4295,0
20241015,172900,182556765,4295,4295,4295,4295,0
20241015,172800,182556765,4295,4295,4295,4295,0
20241015,172700,182556765,4295,4295,4295,4295,0
20241015,172600,182556765,4295,4295,4295,4295,0
20241015,172500,182556765,4295,4295,4295,4295,0
20241015,172400,182556765,4295,4295,4295,4295,0
20241015,172300,182556765,4295,4295,4295,4295,0
20241015,172200,182556765,4295,4295,4295,4295,0
20241015,172100,182556765,4295,4295,4295,4295,0
20241015,172000,182556765,4295,4295,4295,4295,0
20241015,171900,182556765,4295,4295,4295,4295,3273
20241015,171800,182556765,4295,4295,4295,4295,0
20241015,171700,182556765,4295,4295,4295,4295,0
20241015,171600,182556765,4295,4295,4295,4295,0
20241015,171500,182556765,4295,4295,4295,4295,0
20241015,171400,182556765,4295,4295,4295,4295,0
20241015,171300,182556765,4295,4295,4295,4295,0
20241015,171200,182556765,4295,4295,4295,4295,0
20241015,171100,182556765,4295,4295,4295,4295,0
20241015,171000,182556765,4295,4295,4295,4295,0
20241015,170900,182556765,4295,4295,4295,4295,0
20241015,170800,182556765,4295,4295,4295,4295,0
20241015,170700,182556765,4295,4295,4295,4295,0
20241015,170600,182556765,4295,4295,4295,4295,0
20241015,170500,182556765,4295,4295,4295,4295,0
20241015,170400,182556765,4295,4295,4295,4295,0
20241015,170300,182556765,4295,4295,4295,4295,0
20241015,170200,182556765,4295,4295,4295,4295,0
20241015,170100,182556765,4295,4295,4295,4295,0
20241015,170000,182556765,4295,4295,4295,4295,0
20241015,165900,182556765,4295,4295,4295,4295,0
20241015,165800,182556765,4295,4295,4295,4295,0
20241015,165700,182556765,4295,4295,4295,4295,0
20241015,165600,182556765,4295,4295,4295,4295,0
20241015,165500,182556765,4295,4295,4295,4295,0
20241015,165400,182556765,4295,4295,4295,4295,0
20241015,165300,182556765,4295,4295,4295,4295,0
20241015,165200,182556765,4295,4295,4295,4295,0
20241015,165100,182556765,4295,4295,4295,4295,0
20241015,165000,182556765,4295,4295,4295,4295,0
20241015,164900,182556765,4295,4295,4295,4295,3273
20241015,164800,182556765,4295,4295,4295,4295,0
20241015,164700,182556765,4295,4295,4295,4295,0
20241015,164600,182556765,4295,4295,4295,4295,0
20241015,164500,182556765,4295,4295,4295,4295,0
20241015,164400,182556765,4295,4295,4295,4295,0
20241015,164300,182556765,4295,4295,4295,4295,0
20241015,164200,182556765,4295,4295,4295,4295,0
20241015,164100,182556765,4295,4295,4295,4295,0
20241015,164000,182556765,4295,4295,4295,4295,0
20241015,163900,182556765,4295,4295,4295,4295,0
20241015,163800,182556765,4295,4295,4295,4295,0
20241015,163700,182556765,4295,4295,4295,4295,0
20241015,163600,182556765,4295,4295,4295,4295,0
20241015,163500,182556765,4295,4295,4295,4295,0
20241015,163400,182556765,4295,4295,4295,4295,0
20241015,163300,182556765,4295,4295,4295,4295,0
20241015,163200,182556765,4295,4295,4295,4295,0
20241015,163100,182556765,4295,4295,4295,4295,0
20241015,163000,182556765,4295,4295,4295,4295,0
20241015,162900,182556765,4295,4295,4295,4295,0
20241015,162800,182556765,4295,4295,4295,4295,0
20241015,162700,182556765,4295,4295,4295,4295,0
20241015,162600,182556765,4295,4295,4295,4295,0
20241015,162500,182556765,4295,4295,4295,4295,0
20241015,162400,182556765,4295,4295,4295,4295,0
20241015,162300,182556765,4295,4295,4295,4295,0
20241015,162200,182556765,4295,4295,4295,4295,0
20241015,162100,182556765,4295,4295,4295,4295,0
20241015,162000,182556765,4295,4295,4295,4295,0
20241015,161900,182556765,4295,4295,4295,4295,3273
20241015,161800,182556765,4295,4295,4295,4295,0
20241015,161700,182556765,4295,4295,4295,4295,0
20241015,161600,182556765,4295,4295,4295,4295,0
20241015,161500,182556765,4295,4295,4295,4295,0
20241015,161400,182556765,4295,4295,4295,4295,0
20241015,161300,182556765,4295,4295,4295,4295,0
20241015,161200,182556765,4295,4295,4295,4295,0
20241015,161100,182556765,4295,4295,4295,4295,0
20241015,161000,182556765,4295,4295,4295,4295,0
20241015,160900,182556765,4295,4295,4295,4295,0
20241015,160800,182556765,4295,4295,4295,4295,0
20241015,160700,182556765,4295,4295,4295,4295,0
20241015,160600,182556765,4295,4295,4295,4295,0
20241015,160500,182556765,4295,4295,4295,4295,0
20241015,160400,182556765,4295,4295,4295,4295,0
20241015,160300,182556765,4295,4295,4295,4295,0
20241015,160200,182556765,4295,4295,4295,4295,0
20241015,160100,182556765,4295,4295,4295,4295,0
20241015,160000,182556765,4295,4295,4295,4295,0
20241015,155900,182556765,4295,4295,4295,4295,0
20241015,155800,182556765,4295,4295,4295,4295,0
20241015,155700,182556765,4295,4295,4295,4295,0
20241015,155600,182556765,4295,4295,4295,4295,0
20241015,155500,182556765,4295,4295,4295,4295,0
20241015,155400,182556765,4295,4295,4295,4295,0
20241015,155300,182556765,4295,4295,4295,4295,0
20241015,155200,182556765,4295,4295,4295,4295,0
20241015,155100,182556765,4295,4295,4295,4295,0
20241015,155000,182556765,4295,4295,4295,4295,0
20241015,154900,182556765,4295,4295,4295,4295,3273
20241015,154800,182556765,4295,4295,4295,4295,0
20241015,154700,182556765,4295,4295,4295,4295,0
20241015,154600,182556765,4295,4295,4295,4295,0
20241015,154500,182556765,4295,4295,4295,4295,0
20241015,154400,182556765,4295,4295,4295,4295,0
20241015,154300,182556765,4295,4295,4295,4295,0
20241015,154200,182556765,4295,4295,4295,4295,0
20241015,154100,182556765,4295,4295,4295,4295,0
20241015,154000,182556765,4295,4295,4295,4295,0
20241015,153900,182556765,4295,4295,4295,4295,0
20241015,153800,182556765,4295,4295,4295,4295,0
20241015,153700,182556765,4295,4295,4295,4295,0
20241015,153600,182556765,4295,4295,4295,4295,0
20241015,153500,182556765,4295,4295,4295,4295,0
20241015,153400,182556765,4295,4295,4295,4295,0
20241015,153300,182556765,4295,4295,4295,4295,0
20241015,153200,182556765,4295,4295,4295,4295,0
20241015,153100,182556765,4295,4295,4295,4295,0
20241015,153000,182556765,4295,4295,4295,4295,3273
20241015,152900,168499230,4300,4300,4300,4300,0
20241015,152800,168499230,4300,4300,4300,4300,0
20241015,152700,168499230,4300,4300,4300,4300,0
20241015,152600,168499230,4300,4300,4300,4300,0
20241015,152500,168499230,4300,4300,4300,4300,0
20241015,152400,168499230,4300,4300,4300,4300,0
20241015,152300,168499230,4300,4300,4300,4300,0
20241015,152200,168499230,4300,4300,4300,4300,0
20241015,152100,168499230,4300,4300,4300,4300,0
20241015,152000,168499230,4300,4300,4300,4300,0
20241015,151900,168499230,4300,4295,4300,4295,12
20241015,151800,168447685,4300,4310,4310,4300,201
20241015,151700,167582385,4310,4310,4310,4310,84
20241015,151600,167220345,4310,4310,4310,4310,149
20241015,151500,166578155,4315,4315,4315,4315,0
20241015,151400,166578155,4315,4315,4315,4315,0
20241015,151300,166578155,4315,4295,4315,4295,20
20241015,151200,166491935,4295,4295,4295,4295,0
20241015,151100,166491935,4295,4295,4300,4295,6
20241015,151000,166466160,4295,4295,4295,4295,6
20241015,150900,166440390,4295,4295,4295,4295,1
20241015,150800,166436095,4300,4295,4300,4295,304
20241015,150700,165130395,4315,4305,4315,4305,232
20241015,150600,164131045,4295,4295,4295,4295,1
20241015,150500,164126750,4305,4280,4305,4280,236
20241015,150400,163111980,4275,4270,4275,4270,13
20241015,150300,163056465,4265,4270,4270,4265,10
20241015,150200,163013800,4295,4295,4295,4295,0
20241015,150100,163013800,4295,4295,4295,4295,0
20241015,150000,163013800,4295,4295,4295,4295,0
20241015,145900,163013800,4295,4295,4295,4295,232
20241015,145800,162017360,4295,4295,4295,4295,1
20241015,145700,162013065,4275,4250,4275,4250,115
20241015,145600,161522040,4250,4250,4250,4250,0
20241015,145500,161522040,4250,4270,4270,4250,486
20241015,145400,159446880,4270,4270,4270,4270,7
20241015,145300,159416990,4300,4300,4300,4300,0
20241015,145200,159416990,4300,4300,4300,4300,0
20241015,145100,159416990,4300,4300,4300,4300,0
20241015,145000,159416990,4300,4300,4300,4300,0
20241015,144900,159416990,4300,4300,4300,4300,232
20241015,144800,158419390,4270,4270,4270,4270,0
20241015,144700,158419390,4270,4270,4270,4270,0
20241015,144600,158419390,4270,4280,4280,4270,59
20241015,144500,158167400,4305,4305,4305,4305,0
20241015,144400,158167400,4305,4305,4305,4305,0
20241015,144300,158167400,4305,4305,4305,4305,0
20241015,144200,158167400,4305,4290,4305,4290,150
20241015,144100,157522705,4280,4280,4280,4280,0
20241015,144000,157522705,4280,4280,4280,4280,0
20241015,143900,157522705,4280,4265,4280,4265,186
20241015,143800,156729315,4265,4265,4265,4265,32
20241015,143700,156592835,4265,4250,4265,4250,435
20241015,143600,154743710,4265,4250,4265,4250,10
20241015,143500,154701185,4250,4255,4255,4250,8
20241015,143400,154667160,4255,4255,4255,4255,3
20241015,143300,154654395,4250,4250,4250,4250,20
20241015,143200,154569395,4270,4270,4270,4270,0
20241015,143100,154569395,4270,4250,4270,4250,240
20241015,143000,153544715,4270,4270,4270,4270,0
20241015,142900,153544715,4270,4270,4270,4270,0
20241015,142800,153544715,4270,4270,4270,4270,0
20241015,142700,153544715,4270,4280,4280,4270,46
20241015,142600,153347935,4275,4275,4275,4275,0
20241015,142500,153347935,4275,4275,4275,4275,0
20241015,142400,153347935,4275,4275,4275,4275,0
20241015,142300,153347935,4275,4275,4275,4275,0
20241015,142200,153347935,4275,4275,4275,4275,537
20241015,142100,151052260,4275,4255,4275,4255,1550
20241015,142000,144456010,4280,4280,4280,4280,23
20241015,141900,144357570,4280,4270,4280,4270,826
20241015,141800,140825320,4225,4225,4225,4225,36
20241015,141700,140673220,4190,4275,4275,4190,8346
20241015,141600,105380545,4275,4275,4275,4275,0
20241015,141500,105380545,4275,4275,4275,4275,0
20241015,141400,105380545,4275,4275,4275,4275,3
20241015,141300,105367720,4280,4280,4280,4280,952
20241015,141200,101293160,4280,4280,4280,4280,8
20241015,141100,101258920,4280,4285,4285,4280,135
20241015,141000,100680455,4285,4285,4285,4285,0
20241015,140900,100680455,4285,4285,4285,4285,0
20241015,140800,100680455,4285,4285,4285,4285,3
20241015,140700,100667600,4285,4285,4285,4285,0
20241015,140600,100667600,4285,4285,4285,4285,3
20241015,140500,100654745,4290,4290,4290,4290,0
20241015,140400,100654745,4290,4290,4290,4290,0
20241015,140300,100654745,4290,4290,4290,4290,500
20241015,140200,98509745,4290,4290,4290,4290,68
20241015,140100,98218025,4285,4285,4285,4285,2
20241015,140000,98209455,4285,4285,4285,4285,0
20241015,135900,98209455,4285,4285,4285,4285,2
20241015,135800,98200885,4275,4275,4275,4275,0
20241015,135700,98200885,4275,4275,4275,4275,3
20241015,135600,98188060,4290,4290,4290,4290,0
20241015,135500,98188060,4290,4290,4290,4290,0
20241015,135400,98188060,4290,4290,4290,4290,0
20241015,135300,98188060,4290,4290,4290,4290,0
20241015,135200,98188060,4290,4270,4290,4270,806
20241015,135100,94730390,4270,4275,4275,4270,894
20241015,135000,90912910,4270,4280,4280,4270,100
20241015,134900,90485120,4285,4285,4285,4285,0
20241015,134800,90485120,4285,4285,4285,4285,0
20241015,134700,90485120,4285,4285,4285,4285,2
20241015,134600,90476550,4285,4285,4285,4285,0
20241015,134500,90476550,4285,4285,4285,4285,0
20241015,134400,90476550,4285,4285,4285,4285,2
20241015,134300,90467980,4285,4285,4285,4285,3
20241015,134200,90455125,4285,4285,4285,4285,160
20241015,134100,89769525,4285,4285,4285,4285,0
20241015,134000,89769525,4285,4285,4285,4285,0
20241015,133900,89769525,4285,4285,4285,4285,3
20241015,133800,89756670,4285,4285,4285,4285,0
20241015,133700,89756670,4285,4285,4285,4285,0
20241015,133600,89756670,4285,4285,4285,4285,0
20241015,133500,89756670,4285,4285,4285,4285,0
20241015,133400,89756670,4285,4285,4285,4285,0
20241015,133300,89756670,4285,4285,4285,4285,3
20241015,133200,89743815,4290,4290,4290,4290,0
20241015,133100,89743815,4290,4290,4290,4290,0
20241015,133000,89743815,4290,4290,4290,4290,400
20241015,132900,88027815,4285,4285,4285,4285,0
20241015,132800,88027815,4285,4285,4285,4285,3
20241015,132700,88014960,4290,4290,4290,4290,0
20241015,132600,88014960,4290,4290,4290,4290,0
20241015,132500,88014960,4290,4290,4290,4290,20
20241015,132400,87929160,4290,4285,4290,4285,27
20241015,132300,87813340,4290,4290,4290,4290,0
20241015,132200,87813340,4290,4290,4290,4290,400
20241015,132100,86097340,4290,4290,4290,4290,0
20241015,132000,86097340,4290,4290,4290,4290,0
20241015,131900,86097340,4290,4290,4290,4290,0
20241015,131800,86097340,4290,4290,4290,4290,0
20241015,131700,86097340,4290,4290,4290,4290,900
20241015,131600,82236340,4290,4290,4290,4290,210
20241015,131500,81335440,4305,4305,4305,4305,250
20241015,131400,80259190,4305,4305,4305,4305,0
20241015,131300,80259190,4305,4305,4305,4305,0
20241015,131200,80259190,4305,4300,4305,4300,232
20241015,131100,79261030,4290,4290,4290,4290,71
20241015,131000,78956440,4295,4295,4295,4295,2
20241015,130900,78947850,4290,4290,4290,4290,0
20241015,130800,78947850,4290,4290,4290,4290,6
20241015,130700,78922110,4300,4300,4300,4300,0
20241015,130600,78922110,4300,4300,4300,4300,0
20241015,130500,78922110,4300,4300,4300,4300,0
20241015,130400,78922110,4300,4300,4300,4300,2
20241015,130300,78913510,4290,4290,4290,4290,0
20241015,130200,78913510,4290,4300,4300,4290,14
20241015,130100,78853350,4300,4305,4305,4300,402
20241015,130000,77122750,4300,4300,4300,4300,8
20241015,125900,77088350,4305,4305,4305,4305,0
20241015,125800,77088350,4305,4305,4305,4305,0
20241015,125700,77088350,4305,4305,4305,4305,0
20241015,125600,77088350,4305,4305,4305,4305,0
20241015,125500,77088350,4305,4300,4305,4300,5
20241015,125400,77066845,4305,4305,4305,4305,0
20241015,125300,77066845,4305,4305,4305,4305,197
20241015,125200,76218760,4305,4305,4305,4305,0
20241015,125100,76218760,4305,4305,4305,4305,0
20241015,125000,76218760,4305,4305,4305,4305,0
20241015,124900,76218760,4305,4305,4305,4305,3
20241015,124800,76205845,4320,4320,4320,4320,0
20241015,124700,76205845,4320,4320,4320,4320,9
20241015,124600,76166965,4320,4320,4320,4320,0
20241015,124500,76166965,4320,4320,4320,4320,3
20241015,124400,76154005,4350,4350,4350,4350,0
20241015,124300,76154005,4350,4350,4350,4350,70
20241015,124200,75849505,4350,4350,4350,4350,0
20241015,124100,75849505,4350,4350,4350,4350,0
20241015,124000,75849505,4350,4350,4350,4350,0
20241015,123900,75849505,4350,4350,4350,4350,0
20241015,123800,75849505,4350,4350,4350,4350,20
20241015,123700,75762505,4345,4345,4345,4345,0
20241015,123600,75762505,4345,4345,4345,4345,0
20241015,123500,75762505,4345,4345,4345,4345,0
20241015,123400,75762505,4345,4345,4345,4345,0
20241015,123300,75762505,4345,4340,4345,4340,204
20241015,123200,74877125,4340,4340,4340,4340,1000
20241015,123100,70537125,4340,4375,4375,4340,72
20241015,123000,70222195,4375,4310,4375,4310,911
20241015,122900,66265120,4290,4290,4290,4290,3
20241015,122800,66252250,4290,4290,4290,4290,0
20241015,122700,66252250,4290,4290,4290,4290,0
20241015,122600,66252250,4290,4290,4290,4290,0
20241015,122500,66252250,4290,4290,4290,4290,3
20241015,122400,66239380,4290,4290,4290,4290,0
20241015,122300,66239380,4290,4290,4290,4290,29
20241015,122200,66114970,4290,4290,4290,4290,11
20241015,122100,66067780,4290,4290,4290,4290,3
20241015,122000,66054910,4290,4290,4290,4290,100
20241015,121900,65625910,4290,4290,4290,4290,2
20241015,121800,65617330,4290,4290,4290,4290,0
20241015,121700,65617330,4290,4290,4290,4290,0
20241015,121600,65617330,4290,4290,4290,4290,0
20241015,121500,65617330,4290,4290,4290,4290,0
20241015,121400,65617330,4290,4290,4290,4290,0
20241015,121300,65617330,4290,4290,4290,4290,3
20241015,121200,65604460,4290,4290,4290,4290,0
20241015,121100,65604460,4290,4290,4290,4290,0
20241015,121000,65604460,4290,4290,4290,4290,2
20241015,120900,65595880,4285,4285,4285,4285,0
20241015,120800,65595880,4285,4285,4285,4285,171
20241015,120700,64863145,4250,4250,4250,4250,0
20241015,120600,64863145,4250,4250,4250,4250,7
20241015,120500,64833395,4250,4250,4250,4250,0
20241015,120400,64833395,4250,4250,4250,4250,104
20241015,120300,64391395,4255,4255,4255,4255,304
20241015,120200,63097875,4260,4260,4260,4260,80
20241015,120100,62757075,4260,4260,4260,4260,6
20241015,120000,62731515,4260,4260,4260,4260,50
20241015,115900,62518515,4255,4265,4265,4255,237
20241015,115800,61509640,4295,4300,4300,4295,484
20241015,115700,59430440,4300,4300,4300,4300,0
20241015,115600,59430440,4300,4300,4300,4300,0
20241015,115500,59430440,4300,4300,4300,4300,3
20241015,115400,59417540,4300,4300,4300,4300,0
20241015,115300,59417540,4300,4300,4300,4300,35
20241015,115200,59267040,4300,4300,4300,4300,0
20241015,115100,59267040,4300,4300,4300,4300,3
20241015,115000,59254140,4315,4315,4315,4315,0
20241015,114900,59254140,4315,4315,4315,4315,0
20241015,114800,59254140,4315,4315,4315,4315,0
20241015,114700,59254140,4315,4315,4315,4315,0
20241015,114600,59254140,4315,4315,4315,4315,13
20241015,114500,59198045,4320,4320,4320,4320,0
20241015,114400,59198045,4320,4320,4320,4320,2
20241015,114300,59189405,4315,4315,4315,4315,30
20241015,114200,59059955,4315,4315,4315,4315,0
20241015,114100,59059955,4315,4315,4315,4315,0
20241015,114000,59059955,4315,4315,4315,4315,0
20241015,113900,59059955,4315,4315,4315,4315,3
20241015,113800,59047010,4325,4325,4325,4325,0
20241015,113700,59047010,4325,4325,4325,4325,0
20241015,113600,59047010,4325,4325,4325,4325,20
20241015,113500,58960510,4325,4325,4325,4325,251
20241015,113400,57874935,4315,4315,4315,4315,0
20241015,113300,57874935,4315,4315,4315,4315,0
20241015,113200,57874935,4315,4315,4315,4315,0
20241015,113100,57874935,4315,4315,4315,4315,0
20241015,113000,57874935,4315,4315,4315,4315,18
20241015,112900,57797265,4315,4315,4315,4315,1
20241015,112800,57792950,4315,4320,4320,4315,100
20241015,112700,57361335,4320,4320,4320,4320,0
20241015,112600,57361335,4320,4320,4320,4320,165
20241015,112500,56648535,4320,4315,4320,4315,6
20241015,112400,56622640,4315,4315,4315,4315,1
20241015,112300,56618325,4320,4320,4320,4320,0
20241015,112200,56618325,4320,4320,4320,4320,0
20241015,112100,56618325,4320,4320,4320,4320,0
20241015,112000,56618325,4320,4320,4320,4320,0
20241015,111900,56618325,4320,4315,4320,4315,54
20241015,111800,56385065,4315,4315,4315,4315,0
20241015,111700,56385065,4315,4315,4315,4315,12
20241015,111600,56333285,4315,4315,4315,4315,23
20241015,111500,56234040,4315,4315,4315,4315,0
20241015,111400,56234040,4315,4315,4315,4315,0
20241015,111300,56234040,4315,4320,4320,4315,9
20241015,111200,56195200,4340,4340,4340,4340,0
20241015,111100,56195200,4340,4340,4340,4340,0
20241015,111000,56195200,4340,4340,4340,4340,0
20241015,110900,56195200,4340,4340,4340,4340,0
20241015,110800,56195200,4340,4340,4340,4340,0
20241015,110700,56195200,4340,4340,4340,4340,200
20241015,110600,55327200,4320,4320,4320,4320,0
20241015,110500,55327200,4320,4320,4320,4320,0
20241015,110400,55327200,4320,4315,4320,4315,1853
20241015,110300,47323320,4315,4315,4315,4315,76
20241015,110200,46995380,4315,4315,4315,4315,1
20241015,110100,46991065,4315,4315,4315,4315,13
20241015,110000,46934970,4315,4315,4315,4315,200
20241015,105900,46071970,4305,4305,4305,4305,0
20241015,105800,46071970,4305,4305,4305,4305,0
20241015,105700,46071970,4305,4305,4305,4305,0
20241015,105600,46071970,4305,4295,4305,4295,752
20241015,105500,42836115,4300,4300,4300,4300,0
20241015,105400,42836115,4300,4300,4300,4300,0
20241015,105300,42836115,4300,4300,4300,4300,500
20241015,105200,40686115,4300,4290,4300,4290,12
20241015,105100,40634555,4275,4275,4275,4275,0
20241015,105000,40634555,4275,4275,4275,4275,10
20241015,104900,40591805,4280,4280,4285,4280,441
20241015,104800,38703285,4250,4250,4250,4250,0
20241015,104700,38703285,4250,4250,4250,4250,0
20241015,104600,38703285,4250,4250,4250,4250,16
20241015,104500,38635285,4275,4270,4275,4270,240
20241015,104400,37609535,4270,4270,4270,4270,50
20241015,104300,37396035,4245,4245,4245,4245,10
20241015,104200,37353585,4270,4270,4270,4270,0
20241015,104100,37353585,4270,4270,4270,4270,1
20241015,104000,37349315,4240,4240,4240,4240,1
20241015,103900,37345075,4240,4240,4240,4240,4
20241015,103800,37328115,4240,4240,4240,4240,0
20241015,103700,37328115,4240,4270,4270,4240,270
20241015,103600,36175815,4270,4270,4270,4270,10
20241015,103500,36133115,4270,4270,4270,4270,0
20241015,103400,36133115,4270,4255,4270,4255,4
20241015,103300,36116070,4235,4235,4235,4235,150
20241015,103200,35480820,4235,4235,4235,4235,3
20241015,103100,35468115,4235,4235,4235,4235,0
20241015,103000,35468115,4235,4235,4235,4235,0
20241015,102900,35468115,4235,4235,4235,4235,3
20241015,102800,35455410,4235,4235,4235,4235,7
20241015,102700,35425765,4235,4235,4235,4235,3
20241015,102600,35413060,4235,4240,4240,4235,68
20241015,102500,35124860,4235,4235,4235,4235,0
20241015,102400,35124860,4235,4250,4250,4235,894
20241015,102300,31328070,4255,4255,4255,4255,2
20241015,102200,31319560,4250,4250,4250,4250,0
20241015,102100,31319560,4250,4250,4250,4250,5
20241015,102000,31298310,4245,4245,4245,4245,1
20241015,101900,31294065,4245,4245,4245,4245,3
20241015,101800,31281330,4245,4245,4245,4245,3
20241015,101700,31268595,4245,4245,4245,4245,0
20241015,101600,31268595,4245,4245,4245,4245,0
20241015,101500,31268595,4245,4245,4245,4245,4
20241015,101400,31251615,4245,4245,4245,4245,0
20241015,101300,31251615,4245,4245,4245,4245,0
20241015,101200,31251615,4245,4245,4245,4245,3
20241015,101100,31238880,4245,4245,4245,4245,0
20241015,101000,31238880,4245,4245,4245,4245,0
20241015,100900,31238880,4245,4245,4245,4245,3
20241015,100800,31226145,4260,4260,4260,4260,0
20241015,100700,31226145,4260,4245,4260,4245,2
20241015,100600,31217640,4245,4245,4245,4245,4
20241015,100500,31200660,4245,4250,4250,4245,121
20241015,100400,30686420,4250,4250,4250,4250,0
20241015,100300,30686420,4250,4250,4250,4250,3
20241015,100200,30673670,4250,4250,4250,4250,2
20241015,100100,30665170,4250,4250,4250,4250,0
20241015,100000,30665170,4250,4250,4250,4250,0
20241015,095900,30665170,4250,4250,4250,4250,3
20241015,095800,30652420,4250,4250,4250,4250,0
20241015,095700,30652420,4250,4250,4250,4250,4
20241015,095600,30635420,4245,4245,4245,4245,0
20241015,095500,30635420,4245,4245,4245,4245,0
20241015,095400,30635420,4245,4245,4245,4245,0
20241015,095300,30635420,4245,4245,4245,4245,7
20241015,095200,30605705,4290,4290,4290,4290,1
20241015,095100,30601415,4290,4290,4290,4290,0
20241015,095000,30601415,4290,4290,4290,4290,0
20241015,094900,30601415,4290,4290,4290,4290,0
20241015,094800,30601415,4290,4290,4290,4290,0
20241015,094700,30601415,4290,4290,4290,4290,0
20241015,094600,30601415,4290,4290,4290,4290,0
20241015,094500,30601415,4290,4290,4290,4290,0
20241015,094400,30601415,4290,4285,4290,4285,50
20241015,094300,30387060,4285,4285,4285,4285,0
20241015,094200,30387060,4285,4285,4285,4285,0
20241015,094100,30387060,4285,4285,4285,4285,5
20241015,094000,30365635,4280,4280,4280,4280,100
20241015,093900,29937635,4285,4285,4285,4285,8
20241015,093800,29903355,4295,4295,4295,4295,0
20241015,093700,29903355,4295,4295,4295,4295,0
20241015,093600,29903355,4295,4295,4295,4295,0
20241015,093500,29903355,4295,4290,4295,4290,50
20241015,093400,29688825,4320,4255,4320,4255,250
20241015,093300,28618395,4250,4255,4255,4240,261
20241015,093200,27509055,4305,4255,4305,4255,8
20241015,093100,27474965,4320,4320,4320,4320,2
20241015,093000,27466325,4320,4320,4320,4320,1
20241015,092900,27462005,4320,4320,4320,4320,0
20241015,092800,27462005,4320,4320,4320,4320,1
20241015,092700,27457685,4320,4320,4320,4320,1
20241015,092600,27453365,4280,4270,4320,4270,329
20241015,092500,26034115,4270,4270,4270,4270,113
20241015,092400,25551605,4270,4270,4270,4270,0
20241015,092300,25551605,4270,4270,4270,4270,0
20241015,092200,25551605,4270,4240,4270,4240,87
20241015,092100,25180145,4245,4255,4270,4235,624
20241015,092000,22526550,4270,4230,4270,4225,1470
20241015,091900,16273035,4230,4235,4235,4230,33
20241015,091800,16133345,4235,4235,4235,4235,133
20241015,091700,15570090,4240,4235,4240,4235,5
20241015,091600,15548905,4235,4255,4265,4235,1179
20241015,091500,10555705,4235,4250,4250,4235,251
20241015,091400,9492315,4255,4260,4260,4250,20
20241015,091300,9407180,4260,4275,4275,4245,24
20241015,091200,9305005,4245,4245,4290,4240,27
20241015,091100,9190065,4245,4245,4250,4245,174
20241015,091000,8451365,4250,4250,4250,4245,110
20241015,090900,7984225,4250,4245,4250,4245,21
20241015,090800,7895070,4245,4245,4330,4245,29
20241015,090700,7771370,4245,4270,4270,4240,24
20241015,090600,7669390,4270,4235,4275,4235,296
20241015,090500,6408355,4255,4265,4265,4250,163
20241015,090400,5715190,4270,4255,4280,4255,97
20241015,090300,5300960,4270,4280,4280,4270,114
20241015,090200,4814150,4275,4280,4280,4275,147
20241015,090100,4185675,4280,4270,4345,4220,411
20241015,090000,2439665,4260,4300,4395,4260,566