KissMeData/080010/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,195500,37173020,5240,5240,5240,5240,201
20241018,195400,37173020,5240,5240,5240,5240,0
20241018,195300,37173020,5240,5240,5240,5240,0
20241018,195200,37173020,5240,5240,5240,5240,0
20241018,195100,37173020,5240,5240,5240,5240,0
20241018,195000,37173020,5240,5240,5240,5240,0
20241018,194900,37173020,5240,5240,5240,5240,0
20241018,194800,37173020,5240,5240,5240,5240,0
20241018,194700,37173020,5240,5240,5240,5240,0
20241018,194600,37173020,5240,5240,5240,5240,0
20241018,194500,37173020,5240,5240,5240,5240,0
20241018,194400,37173020,5240,5240,5240,5240,0
20241018,194300,37173020,5240,5240,5240,5240,0
20241018,194200,37173020,5240,5240,5240,5240,0
20241018,194100,37173020,5240,5240,5240,5240,0
20241018,194000,37173020,5240,5240,5240,5240,0
20241018,193900,37173020,5240,5240,5240,5240,0
20241018,193800,37173020,5240,5240,5240,5240,0
20241018,193700,37173020,5240,5240,5240,5240,0
20241018,193600,37173020,5240,5240,5240,5240,0
20241018,193500,37173020,5240,5240,5240,5240,0
20241018,193400,37173020,5240,5240,5240,5240,0
20241018,193300,37173020,5240,5240,5240,5240,0
20241018,193200,37173020,5240,5240,5240,5240,0
20241018,193100,37173020,5240,5240,5240,5240,0
20241018,193000,37173020,5240,5240,5240,5240,0
20241018,192900,37173020,5240,5240,5240,5240,0
20241018,192800,37173020,5240,5240,5240,5240,0
20241018,192700,37173020,5240,5240,5240,5240,0
20241018,192600,37173020,5240,5240,5240,5240,0
20241018,192500,37173020,5240,5240,5240,5240,201
20241018,192400,37173020,5240,5240,5240,5240,0
20241018,192300,37173020,5240,5240,5240,5240,0
20241018,192200,37173020,5240,5240,5240,5240,0
20241018,192100,37173020,5240,5240,5240,5240,0
20241018,192000,37173020,5240,5240,5240,5240,0
20241018,191900,37173020,5240,5240,5240,5240,0
20241018,191800,37173020,5240,5240,5240,5240,0
20241018,191700,37173020,5240,5240,5240,5240,0
20241018,191600,37173020,5240,5240,5240,5240,0
20241018,191500,37173020,5240,5240,5240,5240,0
20241018,191400,37173020,5240,5240,5240,5240,0
20241018,191300,37173020,5240,5240,5240,5240,0
20241018,191200,37173020,5240,5240,5240,5240,0
20241018,191100,37173020,5240,5240,5240,5240,0
20241018,191000,37173020,5240,5240,5240,5240,0
20241018,190900,37173020,5240,5240,5240,5240,0
20241018,190800,37173020,5240,5240,5240,5240,0
20241018,190700,37173020,5240,5240,5240,5240,0
20241018,190600,37173020,5240,5240,5240,5240,0
20241018,190500,37173020,5240,5240,5240,5240,0
20241018,190400,37173020,5240,5240,5240,5240,0
20241018,190300,37173020,5240,5240,5240,5240,0
20241018,190200,37173020,5240,5240,5240,5240,0
20241018,190100,37173020,5240,5240,5240,5240,0
20241018,190000,37173020,5240,5240,5240,5240,0
20241018,185900,37173020,5240,5240,5240,5240,0
20241018,185800,37173020,5240,5240,5240,5240,0
20241018,185700,37173020,5240,5240,5240,5240,0
20241018,185600,37173020,5240,5240,5240,5240,0
20241018,185500,37173020,5240,5240,5240,5240,201
20241018,185400,37173020,5240,5240,5240,5240,0
20241018,185300,37173020,5240,5240,5240,5240,0
20241018,185200,37173020,5240,5240,5240,5240,0
20241018,185100,37173020,5240,5240,5240,5240,0
20241018,185000,37173020,5240,5240,5240,5240,0
20241018,184900,37173020,5240,5240,5240,5240,0
20241018,184800,37173020,5240,5240,5240,5240,0
20241018,184700,37173020,5240,5240,5240,5240,0
20241018,184600,37173020,5240,5240,5240,5240,0
20241018,184500,37173020,5240,5240,5240,5240,0
20241018,184400,37173020,5240,5240,5240,5240,0
20241018,184300,37173020,5240,5240,5240,5240,0
20241018,184200,37173020,5240,5240,5240,5240,0
20241018,184100,37173020,5240,5240,5240,5240,0
20241018,184000,37173020,5240,5240,5240,5240,0
20241018,183900,37173020,5240,5240,5240,5240,0
20241018,183800,37173020,5240,5240,5240,5240,0
20241018,183700,37173020,5240,5240,5240,5240,0
20241018,183600,37173020,5240,5240,5240,5240,0
20241018,183500,37173020,5240,5240,5240,5240,0
20241018,183400,37173020,5240,5240,5240,5240,0
20241018,183300,37173020,5240,5240,5240,5240,0
20241018,183200,37173020,5240,5240,5240,5240,0
20241018,183100,37173020,5240,5240,5240,5240,0
20241018,183000,37173020,5240,5240,5240,5240,0
20241018,182900,37173020,5240,5240,5240,5240,0
20241018,182800,37173020,5240,5240,5240,5240,0
20241018,182700,37173020,5240,5240,5240,5240,0
20241018,182600,37173020,5240,5240,5240,5240,0
20241018,182500,37173020,5240,5240,5240,5240,201
20241018,182400,37173020,5240,5240,5240,5240,0
20241018,182300,37173020,5240,5240,5240,5240,0
20241018,182200,37173020,5240,5240,5240,5240,0
20241018,182100,37173020,5240,5240,5240,5240,0
20241018,182000,37173020,5240,5240,5240,5240,0
20241018,181900,37173020,5240,5240,5240,5240,0
20241018,181800,37173020,5240,5240,5240,5240,0
20241018,181700,37173020,5240,5240,5240,5240,0
20241018,181600,37173020,5240,5240,5240,5240,0
20241018,181500,37173020,5240,5240,5240,5240,0
20241018,181400,37173020,5240,5240,5240,5240,0
20241018,181300,37173020,5240,5240,5240,5240,0
20241018,181200,37173020,5240,5240,5240,5240,0
20241018,181100,37173020,5240,5240,5240,5240,0
20241018,181000,37173020,5240,5240,5240,5240,0
20241018,180900,37173020,5240,5240,5240,5240,0
20241018,180800,37173020,5240,5240,5240,5240,0
20241018,180700,37173020,5240,5240,5240,5240,0
20241018,180600,37173020,5240,5240,5240,5240,0
20241018,180500,37173020,5240,5240,5240,5240,0
20241018,180400,37173020,5240,5240,5240,5240,0
20241018,180300,37173020,5240,5240,5240,5240,0
20241018,180200,37173020,5240,5240,5240,5240,0
20241018,180100,37173020,5240,5240,5240,5240,0
20241018,180000,37173020,5240,5240,5240,5240,0
20241018,175900,37173020,5240,5240,5240,5240,0
20241018,175800,37173020,5240,5240,5240,5240,0
20241018,175700,37173020,5240,5240,5240,5240,0
20241018,175600,37173020,5240,5240,5240,5240,0
20241018,175500,37173020,5240,5240,5240,5240,201
20241018,175400,37173020,5240,5240,5240,5240,0
20241018,175300,37173020,5240,5240,5240,5240,0
20241018,175200,37173020,5240,5240,5240,5240,0
20241018,175100,37173020,5240,5240,5240,5240,0
20241018,175000,37173020,5240,5240,5240,5240,0
20241018,174900,37173020,5240,5240,5240,5240,0
20241018,174800,37173020,5240,5240,5240,5240,0
20241018,174700,37173020,5240,5240,5240,5240,0
20241018,174600,37173020,5240,5240,5240,5240,0
20241018,174500,37173020,5240,5240,5240,5240,0
20241018,174400,37173020,5240,5240,5240,5240,0
20241018,174300,37173020,5240,5240,5240,5240,0
20241018,174200,37173020,5240,5240,5240,5240,0
20241018,174100,37173020,5240,5240,5240,5240,0
20241018,174000,37173020,5240,5240,5240,5240,0
20241018,173900,37173020,5240,5240,5240,5240,0
20241018,173800,37173020,5240,5240,5240,5240,0
20241018,173700,37173020,5240,5240,5240,5240,0
20241018,173600,37173020,5240,5240,5240,5240,0
20241018,173500,37173020,5240,5240,5240,5240,0
20241018,173400,37173020,5240,5240,5240,5240,0
20241018,173300,37173020,5240,5240,5240,5240,0
20241018,173200,37173020,5240,5240,5240,5240,0
20241018,173100,37173020,5240,5240,5240,5240,0
20241018,173000,37173020,5240,5240,5240,5240,0
20241018,172900,37173020,5240,5240,5240,5240,0
20241018,172800,37173020,5240,5240,5240,5240,0
20241018,172700,37173020,5240,5240,5240,5240,0
20241018,172600,37173020,5240,5240,5240,5240,0
20241018,172500,37173020,5240,5240,5240,5240,201
20241018,172400,37173020,5240,5240,5240,5240,0
20241018,172300,37173020,5240,5240,5240,5240,0
20241018,172200,37173020,5240,5240,5240,5240,0
20241018,172100,37173020,5240,5240,5240,5240,0
20241018,172000,37173020,5240,5240,5240,5240,0
20241018,171900,37173020,5240,5240,5240,5240,0
20241018,171800,37173020,5240,5240,5240,5240,0
20241018,171700,37173020,5240,5240,5240,5240,0
20241018,171600,37173020,5240,5240,5240,5240,0
20241018,171500,37173020,5240,5240,5240,5240,0
20241018,171400,37173020,5240,5240,5240,5240,0
20241018,171300,37173020,5240,5240,5240,5240,0
20241018,171200,37173020,5240,5240,5240,5240,0
20241018,171100,37173020,5240,5240,5240,5240,0
20241018,171000,37173020,5240,5240,5240,5240,0
20241018,170900,37173020,5240,5240,5240,5240,0
20241018,170800,37173020,5240,5240,5240,5240,0
20241018,170700,37173020,5240,5240,5240,5240,0
20241018,170600,37173020,5240,5240,5240,5240,0
20241018,170500,37173020,5240,5240,5240,5240,0
20241018,170400,37173020,5240,5240,5240,5240,0
20241018,170300,37173020,5240,5240,5240,5240,0
20241018,170200,37173020,5240,5240,5240,5240,0
20241018,170100,37173020,5240,5240,5240,5240,0
20241018,170000,37173020,5240,5240,5240,5240,0
20241018,165900,37173020,5240,5240,5240,5240,0
20241018,165800,37173020,5240,5240,5240,5240,0
20241018,165700,37173020,5240,5240,5240,5240,0
20241018,165600,37173020,5240,5240,5240,5240,0
20241018,165500,37173020,5240,5240,5240,5240,201
20241018,165400,37173020,5240,5240,5240,5240,0
20241018,165300,37173020,5240,5240,5240,5240,0
20241018,165200,37173020,5240,5240,5240,5240,0
20241018,165100,37173020,5240,5240,5240,5240,0
20241018,165000,37173020,5240,5240,5240,5240,0
20241018,164900,37173020,5240,5240,5240,5240,0
20241018,164800,37173020,5240,5240,5240,5240,0
20241018,164700,37173020,5240,5240,5240,5240,0
20241018,164600,37173020,5240,5240,5240,5240,0
20241018,164500,37173020,5240,5240,5240,5240,0
20241018,164400,37173020,5240,5240,5240,5240,0
20241018,164300,37173020,5240,5240,5240,5240,0
20241018,164200,37173020,5240,5240,5240,5240,0
20241018,164100,37173020,5240,5240,5240,5240,0
20241018,164000,37173020,5240,5240,5240,5240,0
20241018,163900,37173020,5240,5240,5240,5240,0
20241018,163800,37173020,5240,5240,5240,5240,0
20241018,163700,37173020,5240,5240,5240,5240,0
20241018,163600,37173020,5240,5240,5240,5240,0
20241018,163500,37173020,5240,5240,5240,5240,0
20241018,163400,37173020,5240,5240,5240,5240,0
20241018,163300,37173020,5240,5240,5240,5240,0
20241018,163200,37173020,5240,5240,5240,5240,0
20241018,163100,37173020,5240,5240,5240,5240,0
20241018,163000,37173020,5240,5240,5240,5240,0
20241018,162900,37173020,5240,5240,5240,5240,0
20241018,162800,37173020,5240,5240,5240,5240,0
20241018,162700,37173020,5240,5240,5240,5240,0
20241018,162600,37173020,5240,5240,5240,5240,0
20241018,162500,37173020,5240,5240,5240,5240,201
20241018,162400,37173020,5240,5240,5240,5240,0
20241018,162300,37173020,5240,5240,5240,5240,0
20241018,162200,37173020,5240,5240,5240,5240,0
20241018,162100,37173020,5240,5240,5240,5240,0
20241018,162000,37173020,5240,5240,5240,5240,0
20241018,161900,37173020,5240,5240,5240,5240,0
20241018,161800,37173020,5240,5240,5240,5240,0
20241018,161700,37173020,5240,5240,5240,5240,0
20241018,161600,37173020,5240,5240,5240,5240,0
20241018,161500,37173020,5240,5240,5240,5240,0
20241018,161400,37173020,5240,5240,5240,5240,0
20241018,161300,37173020,5240,5240,5240,5240,0
20241018,161200,37173020,5240,5240,5240,5240,0
20241018,161100,37173020,5240,5240,5240,5240,0
20241018,161000,37173020,5240,5240,5240,5240,0
20241018,160900,37173020,5240,5240,5240,5240,0
20241018,160800,37173020,5240,5240,5240,5240,0
20241018,160700,37173020,5240,5240,5240,5240,0
20241018,160600,37173020,5240,5240,5240,5240,0
20241018,160500,37173020,5240,5240,5240,5240,0
20241018,160400,37173020,5240,5240,5240,5240,0
20241018,160300,37173020,5240,5240,5240,5240,0
20241018,160200,37173020,5240,5240,5240,5240,0
20241018,160100,37173020,5240,5240,5240,5240,0
20241018,160000,37173020,5240,5240,5240,5240,0
20241018,155900,37173020,5240,5240,5240,5240,0
20241018,155800,37173020,5240,5240,5240,5240,0
20241018,155700,37173020,5240,5240,5240,5240,0
20241018,155600,37173020,5240,5240,5240,5240,0
20241018,155500,37173020,5240,5240,5240,5240,201
20241018,155400,37173020,5240,5240,5240,5240,0
20241018,155300,37173020,5240,5240,5240,5240,0
20241018,155200,37173020,5240,5240,5240,5240,0
20241018,155100,37173020,5240,5240,5240,5240,0
20241018,155000,37173020,5240,5240,5240,5240,0
20241018,154900,37173020,5240,5240,5240,5240,0
20241018,154800,37173020,5240,5240,5240,5240,0
20241018,154700,37173020,5240,5240,5240,5240,0
20241018,154600,37173020,5240,5240,5240,5240,0
20241018,154500,37173020,5240,5240,5240,5240,0
20241018,154400,37173020,5240,5240,5240,5240,0
20241018,154300,37173020,5240,5240,5240,5240,0
20241018,154200,37173020,5240,5240,5240,5240,0
20241018,154100,37173020,5240,5240,5240,5240,0
20241018,154000,37173020,5240,5240,5240,5240,0
20241018,153900,37173020,5240,5240,5240,5240,0
20241018,153800,37173020,5240,5240,5240,5240,0
20241018,153700,37173020,5240,5240,5240,5240,0
20241018,153600,37173020,5240,5240,5240,5240,0
20241018,153500,37173020,5240,5240,5240,5240,0
20241018,153400,37173020,5240,5240,5240,5240,0
20241018,153300,37173020,5240,5240,5240,5240,0
20241018,153200,37173020,5240,5240,5240,5240,0
20241018,153100,37173020,5240,5240,5240,5240,0
20241018,153000,37173020,5240,5240,5240,5240,201
20241018,152900,36119780,5240,5240,5240,5240,0
20241018,152800,36119780,5240,5240,5240,5240,0
20241018,152700,36119780,5240,5240,5240,5240,0
20241018,152600,36119780,5240,5240,5240,5240,0
20241018,152500,36119780,5240,5240,5240,5240,0
20241018,152400,36119780,5240,5240,5240,5240,0
20241018,152300,36119780,5240,5240,5240,5240,0
20241018,152200,36119780,5240,5240,5240,5240,0
20241018,152100,36119780,5240,5240,5240,5240,0
20241018,152000,36119780,5240,5240,5240,5240,0
20241018,151900,36119780,5240,5180,5240,5170,2893
20241018,151800,21025840,5180,5180,5180,5180,0
20241018,151700,21025840,5180,5180,5180,5180,0
20241018,151600,21025840,5180,5180,5180,5180,0
20241018,151500,21025840,5180,5180,5180,5180,0
20241018,151400,21025840,5180,5180,5180,5180,0
20241018,151300,21025840,5180,5180,5180,5180,0
20241018,151200,21025840,5180,5180,5180,5180,0
20241018,151100,21025840,5180,5180,5180,5180,0
20241018,151000,21025840,5180,5180,5180,5180,0
20241018,150900,21025840,5180,5180,5180,5180,0
20241018,150800,21025840,5180,5180,5180,5180,0
20241018,150700,21025840,5180,5180,5180,5180,0
20241018,150600,21025840,5180,5210,5210,5180,240
20241018,150500,19780960,5210,5210,5210,5210,0
20241018,150400,19780960,5210,5210,5210,5210,0
20241018,150300,19780960,5210,5210,5210,5210,0
20241018,150200,19780960,5210,5210,5210,5210,0
20241018,150100,19780960,5210,5210,5210,5210,0
20241018,150000,19780960,5210,5210,5210,5210,0
20241018,145900,19780960,5210,5210,5210,5210,0
20241018,145800,19780960,5210,5210,5210,5210,0
20241018,145700,19780960,5210,5210,5210,5210,0
20241018,145600,19780960,5210,5210,5210,5210,0
20241018,145500,19780960,5210,5210,5210,5210,0
20241018,145400,19780960,5210,5210,5210,5210,0
20241018,145300,19780960,5210,5210,5210,5210,0
20241018,145200,19780960,5210,5210,5210,5210,0
20241018,145100,19780960,5210,5210,5210,5210,0
20241018,145000,19780960,5210,5210,5210,5210,0
20241018,144900,19780960,5210,5210,5210,5210,0
20241018,144800,19780960,5210,5210,5210,5210,0
20241018,144700,19780960,5210,5210,5210,5210,0
20241018,144600,19780960,5210,5210,5210,5210,0
20241018,144500,19780960,5210,5210,5210,5210,0
20241018,144400,19780960,5210,5210,5210,5210,0
20241018,144300,19780960,5210,5210,5210,5210,0
20241018,144200,19780960,5210,5210,5210,5210,0
20241018,144100,19780960,5210,5210,5210,5210,0
20241018,144000,19780960,5210,5210,5210,5210,0
20241018,143900,19780960,5210,5210,5210,5210,0
20241018,143800,19780960,5210,5210,5210,5210,0
20241018,143700,19780960,5210,5210,5210,5210,0
20241018,143600,19780960,5210,5210,5210,5210,0
20241018,143500,19780960,5210,5210,5210,5210,0
20241018,143400,19780960,5210,5210,5210,5210,0
20241018,143300,19780960,5210,5210,5210,5210,0
20241018,143200,19780960,5210,5210,5210,5210,0
20241018,143100,19780960,5210,5210,5210,5210,0
20241018,143000,19780960,5210,5210,5210,5210,0
20241018,142900,19780960,5210,5210,5210,5210,0
20241018,142800,19780960,5210,5210,5210,5210,0
20241018,142700,19780960,5210,5210,5210,5210,0
20241018,142600,19780960,5210,5210,5210,5210,0
20241018,142500,19780960,5210,5210,5210,5210,0
20241018,142400,19780960,5210,5210,5210,5210,0
20241018,142300,19780960,5210,5210,5210,5210,0
20241018,142200,19780960,5210,5210,5210,5210,0
20241018,142100,19780960,5210,5210,5210,5210,0
20241018,142000,19780960,5210,5210,5210,5210,0
20241018,141900,19780960,5210,5210,5210,5210,0
20241018,141800,19780960,5210,5210,5210,5210,0
20241018,141700,19780960,5210,5210,5210,5210,0
20241018,141600,19780960,5210,5210,5210,5210,0
20241018,141500,19780960,5210,5210,5210,5210,0
20241018,141400,19780960,5210,5210,5210,5210,0
20241018,141300,19780960,5210,5210,5210,5210,0
20241018,141200,19780960,5210,5210,5210,5210,0
20241018,141100,19780960,5210,5210,5210,5210,0
20241018,141000,19780960,5210,5210,5210,5210,0
20241018,140900,19780960,5210,5210,5210,5210,0
20241018,140800,19780960,5210,5210,5210,5210,0
20241018,140700,19780960,5210,5210,5210,5210,0
20241018,140600,19780960,5210,5210,5210,5210,0
20241018,140500,19780960,5210,5210,5210,5210,0
20241018,140400,19780960,5210,5210,5210,5210,0
20241018,140300,19780960,5210,5210,5210,5210,0
20241018,140200,19780960,5210,5210,5210,5210,0
20241018,140100,19780960,5210,5210,5210,5210,0
20241018,140000,19780960,5210,5210,5210,5210,0
20241018,135900,19780960,5210,5210,5210,5210,0
20241018,135800,19780960,5210,5210,5210,5210,0
20241018,135700,19780960,5210,5210,5210,5210,0
20241018,135600,19780960,5210,5210,5210,5210,0
20241018,135500,19780960,5210,5210,5210,5210,0
20241018,135400,19780960,5210,5210,5210,5210,0
20241018,135300,19780960,5210,5210,5210,5210,0
20241018,135200,19780960,5210,5210,5210,5210,0
20241018,135100,19780960,5210,5210,5210,5210,0
20241018,135000,19780960,5210,5210,5210,5210,0
20241018,134900,19780960,5210,5210,5210,5210,0
20241018,134800,19780960,5210,5210,5210,5210,0
20241018,134700,19780960,5210,5210,5210,5210,0
20241018,134600,19780960,5210,5210,5210,5210,0
20241018,134500,19780960,5210,5210,5210,5210,0
20241018,134400,19780960,5210,5210,5210,5210,0
20241018,134300,19780960,5210,5210,5210,5210,0
20241018,134200,19780960,5210,5210,5210,5210,0
20241018,134100,19780960,5210,5210,5210,5210,0
20241018,134000,19780960,5210,5210,5210,5210,0
20241018,133900,19780960,5210,5210,5210,5210,1
20241018,133800,19775750,5200,5200,5200,5200,0
20241018,133700,19775750,5200,5200,5200,5200,0
20241018,133600,19775750,5200,5200,5200,5200,0
20241018,133500,19775750,5200,5200,5200,5200,0
20241018,133400,19775750,5200,5200,5200,5200,0
20241018,133300,19775750,5200,5200,5200,5200,0
20241018,133200,19775750,5200,5200,5200,5200,0
20241018,133100,19775750,5200,5200,5200,5200,0
20241018,133000,19775750,5200,5200,5200,5200,0
20241018,132900,19775750,5200,5200,5200,5200,0
20241018,132800,19775750,5200,5200,5200,5200,0
20241018,132700,19775750,5200,5200,5200,5200,0
20241018,132600,19775750,5200,5190,5200,5190,193
20241018,132500,18772160,5190,5190,5190,5190,0
20241018,132400,18772160,5190,5190,5190,5190,0
20241018,132300,18772160,5190,5190,5190,5190,0
20241018,132200,18772160,5190,5190,5190,5190,0
20241018,132100,18772160,5190,5190,5190,5190,0
20241018,132000,18772160,5190,5190,5190,5190,0
20241018,131900,18772160,5190,5190,5190,5190,0
20241018,131800,18772160,5190,5190,5190,5190,0
20241018,131700,18772160,5190,5190,5190,5190,5
20241018,131600,18746210,5190,5190,5190,5190,0
20241018,131500,18746210,5190,5190,5190,5190,0
20241018,131400,18746210,5190,5190,5190,5190,0
20241018,131300,18746210,5190,5190,5190,5190,0
20241018,131200,18746210,5190,5190,5190,5190,0
20241018,131100,18746210,5190,5190,5190,5190,0
20241018,131000,18746210,5190,5200,5200,5190,271
20241018,130900,17339530,5200,5200,5200,5200,0
20241018,130800,17339530,5200,5200,5200,5200,0
20241018,130700,17339530,5200,5200,5200,5200,0
20241018,130600,17339530,5200,5200,5200,5200,0
20241018,130500,17339530,5200,5200,5200,5200,0
20241018,130400,17339530,5200,5200,5200,5200,0
20241018,130300,17339530,5200,5200,5200,5200,0
20241018,130200,17339530,5200,5200,5200,5200,0
20241018,130100,17339530,5200,5200,5200,5200,310
20241018,130000,15727530,5200,5200,5200,5200,0
20241018,125900,15727530,5200,5200,5200,5200,0
20241018,125800,15727530,5200,5200,5200,5200,0
20241018,125700,15727530,5200,5200,5200,5200,0
20241018,125600,15727530,5200,5200,5200,5200,0
20241018,125500,15727530,5200,5200,5200,5200,0
20241018,125400,15727530,5200,5200,5200,5200,0
20241018,125300,15727530,5200,5200,5200,5200,0
20241018,125200,15727530,5200,5200,5200,5200,0
20241018,125100,15727530,5200,5200,5200,5200,0
20241018,125000,15727530,5200,5200,5200,5200,650
20241018,124900,12347530,5200,5200,5200,5200,0
20241018,124800,12347530,5200,5200,5200,5200,0
20241018,124700,12347530,5200,5200,5200,5200,0
20241018,124600,12347530,5200,5230,5230,5200,171
20241018,124500,11457250,5210,5210,5210,5210,0
20241018,124400,11457250,5210,5210,5210,5210,0
20241018,124300,11457250,5210,5210,5210,5210,0
20241018,124200,11457250,5210,5210,5210,5210,0
20241018,124100,11457250,5210,5210,5210,5210,0
20241018,124000,11457250,5210,5210,5210,5210,0
20241018,123900,11457250,5210,5210,5210,5210,0
20241018,123800,11457250,5210,5210,5210,5210,94
20241018,123700,10967510,5210,5210,5210,5210,0
20241018,123600,10967510,5210,5210,5210,5210,0
20241018,123500,10967510,5210,5210,5210,5210,0
20241018,123400,10967510,5210,5210,5210,5210,0
20241018,123300,10967510,5210,5210,5210,5210,0
20241018,123200,10967510,5210,5210,5210,5210,0
20241018,123100,10967510,5210,5210,5210,5210,0
20241018,123000,10967510,5210,5210,5210,5210,0
20241018,122900,10967510,5210,5210,5210,5210,0
20241018,122800,10967510,5210,5210,5210,5210,0
20241018,122700,10967510,5210,5210,5210,5210,0
20241018,122600,10967510,5210,5210,5210,5210,0
20241018,122500,10967510,5210,5210,5210,5210,0
20241018,122400,10967510,5210,5210,5210,5210,0
20241018,122300,10967510,5210,5210,5210,5210,0
20241018,122200,10967510,5210,5210,5210,5210,0
20241018,122100,10967510,5210,5210,5210,5210,0
20241018,122000,10967510,5210,5210,5210,5210,0
20241018,121900,10967510,5210,5210,5210,5210,0
20241018,121800,10967510,5210,5210,5210,5210,0
20241018,121700,10967510,5210,5210,5210,5210,0
20241018,121600,10967510,5210,5210,5210,5210,72
20241018,121500,10592390,5220,5220,5220,5220,0
20241018,121400,10592390,5220,5220,5220,5220,0
20241018,121300,10592390,5220,5220,5220,5220,0
20241018,121200,10592390,5220,5220,5220,5220,0
20241018,121100,10592390,5220,5220,5220,5220,0
20241018,121000,10592390,5220,5220,5220,5220,0
20241018,120900,10592390,5220,5220,5220,5220,0
20241018,120800,10592390,5220,5220,5220,5220,0
20241018,120700,10592390,5220,5220,5220,5220,0
20241018,120600,10592390,5220,5220,5220,5220,0
20241018,120500,10592390,5220,5220,5220,5220,0
20241018,120400,10592390,5220,5220,5220,5220,0
20241018,120300,10592390,5220,5220,5220,5220,0
20241018,120200,10592390,5220,5220,5220,5220,142
20241018,120100,9851150,5220,5220,5220,5220,0
20241018,120000,9851150,5220,5220,5220,5220,0
20241018,115900,9851150,5220,5220,5220,5220,0
20241018,115800,9851150,5220,5220,5220,5220,0
20241018,115700,9851150,5220,5220,5220,5220,0
20241018,115600,9851150,5220,5220,5220,5220,0
20241018,115500,9851150,5220,5220,5220,5220,0
20241018,115400,9851150,5220,5220,5220,5220,0
20241018,115300,9851150,5220,5220,5220,5220,0
20241018,115200,9851150,5220,5220,5220,5220,0
20241018,115100,9851150,5220,5220,5220,5220,0
20241018,115000,9851150,5220,5220,5220,5220,0
20241018,114900,9851150,5220,5220,5220,5220,0
20241018,114800,9851150,5220,5220,5220,5220,0
20241018,114700,9851150,5220,5220,5220,5220,0
20241018,114600,9851150,5220,5220,5220,5220,0
20241018,114500,9851150,5220,5220,5220,5220,0
20241018,114400,9851150,5220,5220,5220,5220,0
20241018,114300,9851150,5220,5220,5220,5220,0
20241018,114200,9851150,5220,5220,5220,5220,0
20241018,114100,9851150,5220,5220,5220,5220,0
20241018,114000,9851150,5220,5220,5220,5220,0
20241018,113900,9851150,5220,5220,5220,5220,0
20241018,113800,9851150,5220,5220,5220,5220,0
20241018,113700,9851150,5220,5220,5220,5220,0
20241018,113600,9851150,5220,5220,5220,5220,505
20241018,113500,7215050,5220,5220,5220,5220,0
20241018,113400,7215050,5220,5220,5220,5220,0
20241018,113300,7215050,5220,5220,5220,5220,0
20241018,113200,7215050,5220,5220,5220,5220,0
20241018,113100,7215050,5220,5220,5220,5220,0
20241018,113000,7215050,5220,5220,5220,5220,0
20241018,112900,7215050,5220,5220,5220,5220,2
20241018,112800,7204610,5240,5240,5240,5240,0
20241018,112700,7204610,5240,5240,5240,5240,0
20241018,112600,7204610,5240,5240,5240,5240,0
20241018,112500,7204610,5240,5240,5240,5240,0
20241018,112400,7204610,5240,5240,5240,5240,0
20241018,112300,7204610,5240,5240,5240,5240,0
20241018,112200,7204610,5240,5240,5240,5240,0
20241018,112100,7204610,5240,5240,5240,5240,134
20241018,112000,6502450,5240,5240,5240,5240,0
20241018,111900,6502450,5240,5240,5240,5240,0
20241018,111800,6502450,5240,5240,5240,5240,0
20241018,111700,6502450,5240,5240,5240,5240,3
20241018,111600,6486730,5250,5250,5250,5250,0
20241018,111500,6486730,5250,5250,5250,5250,0
20241018,111400,6486730,5250,5250,5250,5250,0
20241018,111300,6486730,5250,5250,5250,5250,0
20241018,111200,6486730,5250,5250,5250,5250,0
20241018,111100,6486730,5250,5250,5250,5250,0
20241018,111000,6486730,5250,5250,5250,5250,0
20241018,110900,6486730,5250,5250,5250,5250,1
20241018,110800,6481480,5240,5240,5240,5240,0
20241018,110700,6481480,5240,5240,5240,5240,0
20241018,110600,6481480,5240,5240,5240,5240,0
20241018,110500,6481480,5240,5240,5240,5240,198
20241018,110400,5443960,5240,5240,5240,5240,2
20241018,110300,5433480,5220,5220,5220,5220,0
20241018,110200,5433480,5220,5220,5220,5220,3
20241018,110100,5417820,5220,5220,5220,5220,0
20241018,110000,5417820,5220,5220,5220,5220,0
20241018,105900,5417820,5220,5220,5220,5220,0
20241018,105800,5417820,5220,5220,5220,5220,0
20241018,105700,5417820,5220,5220,5220,5220,0
20241018,105600,5417820,5220,5220,5220,5220,3
20241018,105500,5402160,5220,5220,5220,5220,0
20241018,105400,5402160,5220,5220,5220,5220,0
20241018,105300,5402160,5220,5220,5220,5220,0
20241018,105200,5402160,5220,5220,5220,5220,0
20241018,105100,5402160,5220,5220,5220,5220,0
20241018,105000,5402160,5220,5220,5220,5220,0
20241018,104900,5402160,5220,5220,5220,5220,0
20241018,104800,5402160,5220,5220,5220,5220,0
20241018,104700,5402160,5220,5220,5220,5220,0
20241018,104600,5402160,5220,5220,5220,5220,0
20241018,104500,5402160,5220,5220,5220,5220,120
20241018,104400,4775760,5230,5230,5230,5230,7
20241018,104300,4739150,5230,5230,5230,5230,0
20241018,104200,4739150,5230,5230,5230,5230,0
20241018,104100,4739150,5230,5230,5230,5230,0
20241018,104000,4739150,5230,5230,5230,5230,0
20241018,103900,4739150,5230,5230,5230,5230,0
20241018,103800,4739150,5230,5230,5230,5230,0
20241018,103700,4739150,5230,5230,5230,5230,0
20241018,103600,4739150,5230,5230,5230,5230,3
20241018,103500,4723460,5220,5220,5220,5220,0
20241018,103400,4723460,5220,5220,5220,5220,0
20241018,103300,4723460,5220,5220,5220,5220,0
20241018,103200,4723460,5220,5220,5220,5220,0
20241018,103100,4723460,5220,5220,5220,5220,0
20241018,103000,4723460,5220,5220,5220,5220,0
20241018,102900,4723460,5220,5220,5220,5220,0
20241018,102800,4723460,5220,5220,5220,5220,0
20241018,102700,4723460,5220,5220,5220,5220,0
20241018,102600,4723460,5220,5220,5220,5220,0
20241018,102500,4723460,5220,5220,5220,5220,0
20241018,102400,4723460,5220,5220,5220,5220,0
20241018,102300,4723460,5220,5220,5220,5220,0
20241018,102200,4723460,5220,5220,5220,5220,3
20241018,102100,4707800,5220,5220,5220,5220,0
20241018,102000,4707800,5220,5220,5220,5220,0
20241018,101900,4707800,5220,5220,5220,5220,0
20241018,101800,4707800,5220,5220,5220,5220,0
20241018,101700,4707800,5220,5220,5220,5220,0
20241018,101600,4707800,5220,5220,5220,5220,0
20241018,101500,4707800,5220,5220,5220,5220,0
20241018,101400,4707800,5220,5220,5220,5220,0
20241018,101300,4707800,5220,5220,5220,5220,0
20241018,101200,4707800,5220,5220,5220,5220,0
20241018,101100,4707800,5220,5220,5220,5220,0
20241018,101000,4707800,5220,5220,5220,5220,0
20241018,100900,4707800,5220,5220,5220,5220,5
20241018,100800,4681700,5240,5240,5240,5240,0
20241018,100700,4681700,5240,5240,5240,5240,0
20241018,100600,4681700,5240,5240,5240,5240,4
20241018,100500,4660740,5240,5240,5240,5240,0
20241018,100400,4660740,5240,5240,5240,5240,60
20241018,100300,4346340,5240,5240,5240,5240,0
20241018,100200,4346340,5240,5240,5240,5240,0
20241018,100100,4346340,5240,5240,5240,5240,0
20241018,100000,4346340,5240,5240,5240,5240,0
20241018,095900,4346340,5240,5240,5240,5240,14
20241018,095800,4272980,5240,5240,5240,5240,0
20241018,095700,4272980,5240,5230,5240,5230,100
20241018,095600,3749020,5230,5230,5230,5230,100
20241018,095500,3226020,5230,5230,5230,5230,0
20241018,095400,3226020,5230,5230,5230,5230,0
20241018,095300,3226020,5230,5230,5230,5230,196
20241018,095200,2200940,5240,5240,5240,5240,0
20241018,095100,2200940,5240,5240,5240,5240,5
20241018,095000,2174740,5240,5240,5240,5240,0
20241018,094900,2174740,5240,5240,5240,5240,0
20241018,094800,2174740,5240,5240,5240,5240,0
20241018,094700,2174740,5240,5240,5240,5240,0
20241018,094600,2174740,5240,5240,5240,5240,0
20241018,094500,2174740,5240,5240,5240,5240,0
20241018,094400,2174740,5240,5240,5240,5240,0
20241018,094300,2174740,5240,5240,5240,5240,0
20241018,094200,2174740,5240,5240,5240,5240,5
20241018,094100,2148540,5240,5240,5240,5240,7
20241018,094000,2111860,5240,5240,5240,5240,0
20241018,093900,2111860,5240,5240,5240,5240,0
20241018,093800,2111860,5240,5240,5240,5240,0
20241018,093700,2111860,5240,5240,5240,5240,0
20241018,093600,2111860,5240,5240,5240,5240,0
20241018,093500,2111860,5240,5250,5250,5240,82
20241018,093400,1682170,5250,5250,5250,5250,0
20241018,093300,1682170,5250,5250,5250,5250,0
20241018,093200,1682170,5250,5250,5250,5250,0
20241018,093100,1682170,5250,5250,5250,5250,0
20241018,093000,1682170,5250,5250,5250,5250,0
20241018,092900,1682170,5250,5250,5250,5250,1
20241018,092800,1676920,5240,5240,5240,5240,0
20241018,092700,1676920,5240,5240,5240,5240,0
20241018,092600,1676920,5240,5240,5240,5240,0
20241018,092500,1676920,5240,5240,5240,5240,0
20241018,092400,1676920,5240,5240,5240,5240,5
20241018,092300,1650720,5240,5240,5240,5240,115
20241018,092200,1048120,5250,5250,5250,5250,0
20241018,092100,1048120,5250,5250,5250,5250,0
20241018,092000,1048120,5250,5250,5250,5250,0
20241018,091900,1048120,5250,5250,5250,5250,0
20241018,091800,1048120,5250,5250,5250,5250,0
20241018,091700,1048120,5250,5250,5250,5250,0
20241018,091600,1048120,5250,5250,5250,5250,0
20241018,091500,1048120,5250,5250,5250,5250,0
20241018,091400,1048120,5250,5250,5250,5250,0
20241018,091300,1048120,5250,5250,5250,5250,0
20241018,091200,1048120,5250,5250,5250,5250,0
20241018,091100,1048120,5250,5250,5250,5250,5
20241018,091000,1021870,5240,5240,5240,5240,0
20241018,090900,1021870,5240,5240,5240,5240,0
20241018,090800,1021870,5240,5240,5240,5240,191
20241018,090700,21030,5250,5250,5250,5250,0
20241018,090600,21030,5250,5250,5250,5250,0
20241018,090500,21030,5250,5250,5250,5250,1
20241018,090400,15780,5260,5260,5260,5260,0
20241018,090300,15780,5260,5260,5260,5260,0
20241018,090200,15780,5260,5260,5260,5260,0
20241018,090100,15780,5260,5260,5260,5260,0
20241018,090000,15780,5260,5260,5260,5260,3