KissMeData/246720/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,205500,40205825,4825,4825,4825,4825,251
20241018,205400,40205825,4825,4825,4825,4825,0
20241018,205300,40205825,4825,4825,4825,4825,0
20241018,205200,40205825,4825,4825,4825,4825,0
20241018,205100,40205825,4825,4825,4825,4825,0
20241018,205000,40205825,4825,4825,4825,4825,0
20241018,204900,40205825,4825,4825,4825,4825,0
20241018,204800,40205825,4825,4825,4825,4825,0
20241018,204700,40205825,4825,4825,4825,4825,0
20241018,204600,40205825,4825,4825,4825,4825,0
20241018,204500,40205825,4825,4825,4825,4825,0
20241018,204400,40205825,4825,4825,4825,4825,0
20241018,204300,40205825,4825,4825,4825,4825,0
20241018,204200,40205825,4825,4825,4825,4825,0
20241018,204100,40205825,4825,4825,4825,4825,0
20241018,204000,40205825,4825,4825,4825,4825,0
20241018,203900,40205825,4825,4825,4825,4825,0
20241018,203800,40205825,4825,4825,4825,4825,0
20241018,203700,40205825,4825,4825,4825,4825,0
20241018,203600,40205825,4825,4825,4825,4825,0
20241018,203500,40205825,4825,4825,4825,4825,0
20241018,203400,40205825,4825,4825,4825,4825,0
20241018,203300,40205825,4825,4825,4825,4825,0
20241018,203200,40205825,4825,4825,4825,4825,0
20241018,203100,40205825,4825,4825,4825,4825,0
20241018,203000,40205825,4825,4825,4825,4825,0
20241018,202900,40205825,4825,4825,4825,4825,0
20241018,202800,40205825,4825,4825,4825,4825,0
20241018,202700,40205825,4825,4825,4825,4825,0
20241018,202600,40205825,4825,4825,4825,4825,0
20241018,202500,40205825,4825,4825,4825,4825,251
20241018,202400,40205825,4825,4825,4825,4825,0
20241018,202300,40205825,4825,4825,4825,4825,0
20241018,202200,40205825,4825,4825,4825,4825,0
20241018,202100,40205825,4825,4825,4825,4825,0
20241018,202000,40205825,4825,4825,4825,4825,0
20241018,201900,40205825,4825,4825,4825,4825,0
20241018,201800,40205825,4825,4825,4825,4825,0
20241018,201700,40205825,4825,4825,4825,4825,0
20241018,201600,40205825,4825,4825,4825,4825,0
20241018,201500,40205825,4825,4825,4825,4825,0
20241018,201400,40205825,4825,4825,4825,4825,0
20241018,201300,40205825,4825,4825,4825,4825,0
20241018,201200,40205825,4825,4825,4825,4825,0
20241018,201100,40205825,4825,4825,4825,4825,0
20241018,201000,40205825,4825,4825,4825,4825,0
20241018,200900,40205825,4825,4825,4825,4825,0
20241018,200800,40205825,4825,4825,4825,4825,0
20241018,200700,40205825,4825,4825,4825,4825,0
20241018,200600,40205825,4825,4825,4825,4825,0
20241018,200500,40205825,4825,4825,4825,4825,0
20241018,200400,40205825,4825,4825,4825,4825,0
20241018,200300,40205825,4825,4825,4825,4825,0
20241018,200200,40205825,4825,4825,4825,4825,0
20241018,200100,40205825,4825,4825,4825,4825,0
20241018,200000,40205825,4825,4825,4825,4825,0
20241018,195900,40205825,4825,4825,4825,4825,0
20241018,195800,40205825,4825,4825,4825,4825,0
20241018,195700,40205825,4825,4825,4825,4825,0
20241018,195600,40205825,4825,4825,4825,4825,0
20241018,195500,40205825,4825,4825,4825,4825,251
20241018,195400,40205825,4825,4825,4825,4825,0
20241018,195300,40205825,4825,4825,4825,4825,0
20241018,195200,40205825,4825,4825,4825,4825,0
20241018,195100,40205825,4825,4825,4825,4825,0
20241018,195000,40205825,4825,4825,4825,4825,0
20241018,194900,40205825,4825,4825,4825,4825,0
20241018,194800,40205825,4825,4825,4825,4825,0
20241018,194700,40205825,4825,4825,4825,4825,0
20241018,194600,40205825,4825,4825,4825,4825,0
20241018,194500,40205825,4825,4825,4825,4825,0
20241018,194400,40205825,4825,4825,4825,4825,0
20241018,194300,40205825,4825,4825,4825,4825,0
20241018,194200,40205825,4825,4825,4825,4825,0
20241018,194100,40205825,4825,4825,4825,4825,0
20241018,194000,40205825,4825,4825,4825,4825,0
20241018,193900,40205825,4825,4825,4825,4825,0
20241018,193800,40205825,4825,4825,4825,4825,0
20241018,193700,40205825,4825,4825,4825,4825,0
20241018,193600,40205825,4825,4825,4825,4825,0
20241018,193500,40205825,4825,4825,4825,4825,0
20241018,193400,40205825,4825,4825,4825,4825,0
20241018,193300,40205825,4825,4825,4825,4825,0
20241018,193200,40205825,4825,4825,4825,4825,0
20241018,193100,40205825,4825,4825,4825,4825,0
20241018,193000,40205825,4825,4825,4825,4825,0
20241018,192900,40205825,4825,4825,4825,4825,0
20241018,192800,40205825,4825,4825,4825,4825,0
20241018,192700,40205825,4825,4825,4825,4825,0
20241018,192600,40205825,4825,4825,4825,4825,0
20241018,192500,40205825,4825,4825,4825,4825,251
20241018,192400,40205825,4825,4825,4825,4825,0
20241018,192300,40205825,4825,4825,4825,4825,0
20241018,192200,40205825,4825,4825,4825,4825,0
20241018,192100,40205825,4825,4825,4825,4825,0
20241018,192000,40205825,4825,4825,4825,4825,0
20241018,191900,40205825,4825,4825,4825,4825,0
20241018,191800,40205825,4825,4825,4825,4825,0
20241018,191700,40205825,4825,4825,4825,4825,0
20241018,191600,40205825,4825,4825,4825,4825,0
20241018,191500,40205825,4825,4825,4825,4825,0
20241018,191400,40205825,4825,4825,4825,4825,0
20241018,191300,40205825,4825,4825,4825,4825,0
20241018,191200,40205825,4825,4825,4825,4825,0
20241018,191100,40205825,4825,4825,4825,4825,0
20241018,191000,40205825,4825,4825,4825,4825,0
20241018,190900,40205825,4825,4825,4825,4825,0
20241018,190800,40205825,4825,4825,4825,4825,0
20241018,190700,40205825,4825,4825,4825,4825,0
20241018,190600,40205825,4825,4825,4825,4825,0
20241018,190500,40205825,4825,4825,4825,4825,0
20241018,190400,40205825,4825,4825,4825,4825,0
20241018,190300,40205825,4825,4825,4825,4825,0
20241018,190200,40205825,4825,4825,4825,4825,0
20241018,190100,40205825,4825,4825,4825,4825,0
20241018,190000,40205825,4825,4825,4825,4825,0
20241018,185900,40205825,4825,4825,4825,4825,0
20241018,185800,40205825,4825,4825,4825,4825,0
20241018,185700,40205825,4825,4825,4825,4825,0
20241018,185600,40205825,4825,4825,4825,4825,0
20241018,185500,40205825,4825,4825,4825,4825,251
20241018,185400,40205825,4825,4825,4825,4825,0
20241018,185300,40205825,4825,4825,4825,4825,0
20241018,185200,40205825,4825,4825,4825,4825,0
20241018,185100,40205825,4825,4825,4825,4825,0
20241018,185000,40205825,4825,4825,4825,4825,0
20241018,184900,40205825,4825,4825,4825,4825,0
20241018,184800,40205825,4825,4825,4825,4825,0
20241018,184700,40205825,4825,4825,4825,4825,0
20241018,184600,40205825,4825,4825,4825,4825,0
20241018,184500,40205825,4825,4825,4825,4825,0
20241018,184400,40205825,4825,4825,4825,4825,0
20241018,184300,40205825,4825,4825,4825,4825,0
20241018,184200,40205825,4825,4825,4825,4825,0
20241018,184100,40205825,4825,4825,4825,4825,0
20241018,184000,40205825,4825,4825,4825,4825,0
20241018,183900,40205825,4825,4825,4825,4825,0
20241018,183800,40205825,4825,4825,4825,4825,0
20241018,183700,40205825,4825,4825,4825,4825,0
20241018,183600,40205825,4825,4825,4825,4825,0
20241018,183500,40205825,4825,4825,4825,4825,0
20241018,183400,40205825,4825,4825,4825,4825,0
20241018,183300,40205825,4825,4825,4825,4825,0
20241018,183200,40205825,4825,4825,4825,4825,0
20241018,183100,40205825,4825,4825,4825,4825,0
20241018,183000,40205825,4825,4825,4825,4825,0
20241018,182900,40205825,4825,4825,4825,4825,0
20241018,182800,40205825,4825,4825,4825,4825,0
20241018,182700,40205825,4825,4825,4825,4825,0
20241018,182600,40205825,4825,4825,4825,4825,0
20241018,182500,40205825,4825,4825,4825,4825,251
20241018,182400,40205825,4825,4825,4825,4825,0
20241018,182300,40205825,4825,4825,4825,4825,0
20241018,182200,40205825,4825,4825,4825,4825,0
20241018,182100,40205825,4825,4825,4825,4825,0
20241018,182000,40205825,4825,4825,4825,4825,0
20241018,181900,40205825,4825,4825,4825,4825,0
20241018,181800,40205825,4825,4825,4825,4825,0
20241018,181700,40205825,4825,4825,4825,4825,0
20241018,181600,40205825,4825,4825,4825,4825,0
20241018,181500,40205825,4825,4825,4825,4825,0
20241018,181400,40205825,4825,4825,4825,4825,0
20241018,181300,40205825,4825,4825,4825,4825,0
20241018,181200,40205825,4825,4825,4825,4825,0
20241018,181100,40205825,4825,4825,4825,4825,0
20241018,181000,40205825,4825,4825,4825,4825,0
20241018,180900,40205825,4825,4825,4825,4825,0
20241018,180800,40205825,4825,4825,4825,4825,0
20241018,180700,40205825,4825,4825,4825,4825,0
20241018,180600,40205825,4825,4825,4825,4825,0
20241018,180500,40205825,4825,4825,4825,4825,0
20241018,180400,40205825,4825,4825,4825,4825,0
20241018,180300,40205825,4825,4825,4825,4825,0
20241018,180200,40205825,4825,4825,4825,4825,0
20241018,180100,40205825,4825,4825,4825,4825,0
20241018,180000,40205825,4825,4825,4825,4825,0
20241018,175900,40205825,4825,4825,4825,4825,0
20241018,175800,40205825,4825,4825,4825,4825,0
20241018,175700,40205825,4825,4825,4825,4825,0
20241018,175600,40205825,4825,4825,4825,4825,0
20241018,175500,40205825,4825,4825,4825,4825,251
20241018,175400,40205825,4825,4825,4825,4825,0
20241018,175300,40205825,4825,4825,4825,4825,0
20241018,175200,40205825,4825,4825,4825,4825,0
20241018,175100,40205825,4825,4825,4825,4825,0
20241018,175000,40205825,4825,4825,4825,4825,0
20241018,174900,40205825,4825,4825,4825,4825,0
20241018,174800,40205825,4825,4825,4825,4825,0
20241018,174700,40205825,4825,4825,4825,4825,0
20241018,174600,40205825,4825,4825,4825,4825,0
20241018,174500,40205825,4825,4825,4825,4825,0
20241018,174400,40205825,4825,4825,4825,4825,0
20241018,174300,40205825,4825,4825,4825,4825,0
20241018,174200,40205825,4825,4825,4825,4825,0
20241018,174100,40205825,4825,4825,4825,4825,0
20241018,174000,40205825,4825,4825,4825,4825,0
20241018,173900,40205825,4825,4825,4825,4825,0
20241018,173800,40205825,4825,4825,4825,4825,0
20241018,173700,40205825,4825,4825,4825,4825,0
20241018,173600,40205825,4825,4825,4825,4825,0
20241018,173500,40205825,4825,4825,4825,4825,0
20241018,173400,40205825,4825,4825,4825,4825,0
20241018,173300,40205825,4825,4825,4825,4825,0
20241018,173200,40205825,4825,4825,4825,4825,0
20241018,173100,40205825,4825,4825,4825,4825,0
20241018,173000,40205825,4825,4825,4825,4825,0
20241018,172900,40205825,4825,4825,4825,4825,0
20241018,172800,40205825,4825,4825,4825,4825,0
20241018,172700,40205825,4825,4825,4825,4825,0
20241018,172600,40205825,4825,4825,4825,4825,0
20241018,172500,40205825,4825,4825,4825,4825,251
20241018,172400,40205825,4825,4825,4825,4825,0
20241018,172300,40205825,4825,4825,4825,4825,0
20241018,172200,40205825,4825,4825,4825,4825,0
20241018,172100,40205825,4825,4825,4825,4825,0
20241018,172000,40205825,4825,4825,4825,4825,0
20241018,171900,40205825,4825,4825,4825,4825,0
20241018,171800,40205825,4825,4825,4825,4825,0
20241018,171700,40205825,4825,4825,4825,4825,0
20241018,171600,40205825,4825,4825,4825,4825,0
20241018,171500,40205825,4825,4825,4825,4825,0
20241018,171400,40205825,4825,4825,4825,4825,0
20241018,171300,40205825,4825,4825,4825,4825,0
20241018,171200,40205825,4825,4825,4825,4825,0
20241018,171100,40205825,4825,4825,4825,4825,0
20241018,171000,40205825,4825,4825,4825,4825,0
20241018,170900,40205825,4825,4825,4825,4825,0
20241018,170800,40205825,4825,4825,4825,4825,0
20241018,170700,40205825,4825,4825,4825,4825,0
20241018,170600,40205825,4825,4825,4825,4825,0
20241018,170500,40205825,4825,4825,4825,4825,0
20241018,170400,40205825,4825,4825,4825,4825,0
20241018,170300,40205825,4825,4825,4825,4825,0
20241018,170200,40205825,4825,4825,4825,4825,0
20241018,170100,40205825,4825,4825,4825,4825,0
20241018,170000,40205825,4825,4825,4825,4825,0
20241018,165900,40205825,4825,4825,4825,4825,0
20241018,165800,40205825,4825,4825,4825,4825,0
20241018,165700,40205825,4825,4825,4825,4825,0
20241018,165600,40205825,4825,4825,4825,4825,0
20241018,165500,40205825,4825,4825,4825,4825,251
20241018,165400,40205825,4825,4825,4825,4825,0
20241018,165300,40205825,4825,4825,4825,4825,0
20241018,165200,40205825,4825,4825,4825,4825,0
20241018,165100,40205825,4825,4825,4825,4825,0
20241018,165000,40205825,4825,4825,4825,4825,0
20241018,164900,40205825,4825,4825,4825,4825,0
20241018,164800,40205825,4825,4825,4825,4825,0
20241018,164700,40205825,4825,4825,4825,4825,0
20241018,164600,40205825,4825,4825,4825,4825,0
20241018,164500,40205825,4825,4825,4825,4825,0
20241018,164400,40205825,4825,4825,4825,4825,0
20241018,164300,40205825,4825,4825,4825,4825,0
20241018,164200,40205825,4825,4825,4825,4825,0
20241018,164100,40205825,4825,4825,4825,4825,0
20241018,164000,40205825,4825,4825,4825,4825,0
20241018,163900,40205825,4825,4825,4825,4825,0
20241018,163800,40205825,4825,4825,4825,4825,0
20241018,163700,40205825,4825,4825,4825,4825,0
20241018,163600,40205825,4825,4825,4825,4825,0
20241018,163500,40205825,4825,4825,4825,4825,0
20241018,163400,40205825,4825,4825,4825,4825,0
20241018,163300,40205825,4825,4825,4825,4825,0
20241018,163200,40205825,4825,4825,4825,4825,0
20241018,163100,40205825,4825,4825,4825,4825,0
20241018,163000,40205825,4825,4825,4825,4825,0
20241018,162900,40205825,4825,4825,4825,4825,0
20241018,162800,40205825,4825,4825,4825,4825,0
20241018,162700,40205825,4825,4825,4825,4825,0
20241018,162600,40205825,4825,4825,4825,4825,0
20241018,162500,40205825,4825,4825,4825,4825,251
20241018,162400,40205825,4825,4825,4825,4825,0
20241018,162300,40205825,4825,4825,4825,4825,0
20241018,162200,40205825,4825,4825,4825,4825,0
20241018,162100,40205825,4825,4825,4825,4825,0
20241018,162000,40205825,4825,4825,4825,4825,0
20241018,161900,40205825,4825,4825,4825,4825,0
20241018,161800,40205825,4825,4825,4825,4825,0
20241018,161700,40205825,4825,4825,4825,4825,0
20241018,161600,40205825,4825,4825,4825,4825,0
20241018,161500,40205825,4825,4825,4825,4825,0
20241018,161400,40205825,4825,4825,4825,4825,0
20241018,161300,40205825,4825,4825,4825,4825,0
20241018,161200,40205825,4825,4825,4825,4825,0
20241018,161100,40205825,4825,4825,4825,4825,0
20241018,161000,40205825,4825,4825,4825,4825,0
20241018,160900,40205825,4825,4825,4825,4825,0
20241018,160800,40205825,4825,4825,4825,4825,0
20241018,160700,40205825,4825,4825,4825,4825,0
20241018,160600,40205825,4825,4825,4825,4825,0
20241018,160500,40205825,4825,4825,4825,4825,0
20241018,160400,40205825,4825,4825,4825,4825,0
20241018,160300,40205825,4825,4825,4825,4825,0
20241018,160200,40205825,4825,4825,4825,4825,0
20241018,160100,40205825,4825,4825,4825,4825,0
20241018,160000,40205825,4825,4825,4825,4825,0
20241018,155900,40205825,4825,4825,4825,4825,0
20241018,155800,40205825,4825,4825,4825,4825,0
20241018,155700,40205825,4825,4825,4825,4825,0
20241018,155600,40205825,4825,4825,4825,4825,0
20241018,155500,40205825,4825,4825,4825,4825,251
20241018,155400,40205825,4825,4825,4825,4825,0
20241018,155300,40205825,4825,4825,4825,4825,0
20241018,155200,40205825,4825,4825,4825,4825,0
20241018,155100,40205825,4825,4825,4825,4825,0
20241018,155000,40205825,4825,4825,4825,4825,0
20241018,154900,40205825,4825,4825,4825,4825,0
20241018,154800,40205825,4825,4825,4825,4825,0
20241018,154700,40205825,4825,4825,4825,4825,0
20241018,154600,40205825,4825,4825,4825,4825,0
20241018,154500,40205825,4825,4825,4825,4825,0
20241018,154400,40205825,4825,4825,4825,4825,0
20241018,154300,40205825,4825,4825,4825,4825,0
20241018,154200,40205825,4825,4825,4825,4825,0
20241018,154100,40205825,4825,4825,4825,4825,0
20241018,154000,40205825,4825,4825,4825,4825,0
20241018,153900,40205825,4825,4825,4825,4825,0
20241018,153800,40205825,4825,4825,4825,4825,0
20241018,153700,40205825,4825,4825,4825,4825,0
20241018,153600,40205825,4825,4825,4825,4825,0
20241018,153500,40205825,4825,4825,4825,4825,0
20241018,153400,40205825,4825,4825,4825,4825,0
20241018,153300,40205825,4825,4825,4825,4825,0
20241018,153200,40205825,4825,4825,4825,4825,0
20241018,153100,40205825,4825,4825,4825,4825,0
20241018,153000,40205825,4825,4825,4825,4825,251
20241018,152900,38994750,4825,4825,4825,4825,0
20241018,152800,38994750,4825,4825,4825,4825,0
20241018,152700,38994750,4825,4825,4825,4825,0
20241018,152600,38994750,4825,4825,4825,4825,0
20241018,152500,38994750,4825,4825,4825,4825,0
20241018,152400,38994750,4825,4825,4825,4825,0
20241018,152300,38994750,4825,4825,4825,4825,0
20241018,152200,38994750,4825,4825,4825,4825,0
20241018,152100,38994750,4825,4825,4825,4825,0
20241018,152000,38994750,4825,4825,4825,4825,0
20241018,151900,38994750,4825,4855,4855,4825,173
20241018,151800,38158450,4860,4860,4860,4860,0
20241018,151700,38158450,4860,4860,4860,4860,0
20241018,151600,38158450,4860,4860,4860,4860,0
20241018,151500,38158450,4860,4860,4860,4860,0
20241018,151400,38158450,4860,4860,4860,4860,1
20241018,151300,38153590,4870,4870,4870,4870,0
20241018,151200,38153590,4870,4870,4870,4870,1
20241018,151100,38148720,4870,4875,4875,4860,9
20241018,151000,38104940,4875,4875,4875,4875,32
20241018,150900,37948940,4875,4875,4875,4875,13
20241018,150800,37885565,4875,4865,4875,4865,4
20241018,150700,37866085,4865,4865,4865,4865,1
20241018,150600,37861220,4860,4860,4860,4860,616
20241018,150500,34867460,4870,4860,4870,4860,12
20241018,150400,34809100,4860,4860,4860,4860,25
20241018,150300,34687600,4870,4870,4870,4870,0
20241018,150200,34687600,4870,4870,4870,4870,0
20241018,150100,34687600,4870,4870,4870,4870,0
20241018,150000,34687600,4870,4870,4870,4870,1
20241018,145900,34682730,4855,4855,4865,4855,190
20241018,145800,33759535,4855,4855,4855,4855,0
20241018,145700,33759535,4855,4855,4855,4855,0
20241018,145600,33759535,4855,4850,4855,4850,7
20241018,145500,33725580,4850,4850,4850,4850,0
20241018,145400,33725580,4850,4850,4850,4850,0
20241018,145300,33725580,4850,4850,4850,4850,100
20241018,145200,33240580,4850,4850,4850,4850,3
20241018,145100,33226030,4850,4850,4850,4850,0
20241018,145000,33226030,4850,4850,4850,4850,0
20241018,144900,33226030,4850,4850,4850,4850,0
20241018,144800,33226030,4850,4850,4850,4850,0
20241018,144700,33226030,4850,4850,4850,4850,0
20241018,144600,33226030,4850,4850,4850,4850,0
20241018,144500,33226030,4850,4850,4850,4850,33
20241018,144400,33065980,4855,4855,4855,4855,1
20241018,144300,33061125,4850,4850,4850,4850,14
20241018,144200,32993225,4855,4850,4855,4850,4
20241018,144100,32973820,4850,4850,4850,4850,0
20241018,144000,32973820,4850,4850,4850,4850,1
20241018,143900,32968970,4845,4845,4845,4845,0
20241018,143800,32968970,4845,4845,4845,4845,0
20241018,143700,32968970,4845,4845,4845,4845,5
20241018,143600,32944745,4835,4835,4835,4835,0
20241018,143500,32944745,4835,4835,4835,4835,0
20241018,143400,32944745,4835,4835,4835,4835,0
20241018,143300,32944745,4835,4835,4835,4835,6
20241018,143200,32915735,4845,4845,4845,4845,0
20241018,143100,32915735,4845,4845,4845,4845,0
20241018,143000,32915735,4845,4845,4845,4845,0
20241018,142900,32915735,4845,4845,4845,4845,0
20241018,142800,32915735,4845,4845,4845,4845,0
20241018,142700,32915735,4845,4845,4845,4845,0
20241018,142600,32915735,4845,4845,4845,4845,0
20241018,142500,32915735,4845,4845,4845,4845,0
20241018,142400,32915735,4845,4845,4845,4845,0
20241018,142300,32915735,4845,4845,4845,4845,0
20241018,142200,32915735,4845,4845,4845,4845,0
20241018,142100,32915735,4845,4845,4845,4845,0
20241018,142000,32915735,4845,4845,4845,4845,0
20241018,141900,32915735,4845,4845,4845,4845,0
20241018,141800,32915735,4845,4845,4845,4845,11
20241018,141700,32862440,4850,4850,4850,4850,0
20241018,141600,32862440,4850,4850,4850,4850,0
20241018,141500,32862440,4850,4850,4850,4850,0
20241018,141400,32862440,4850,4850,4850,4850,0
20241018,141300,32862440,4850,4850,4850,4850,0
20241018,141200,32862440,4850,4850,4850,4850,0
20241018,141100,32862440,4850,4850,4850,4850,0
20241018,141000,32862440,4850,4865,4865,4850,6
20241018,140900,32833295,4870,4870,4870,4870,0
20241018,140800,32833295,4870,4850,4875,4850,17
20241018,140700,32750625,4850,4850,4850,4850,0
20241018,140600,32750625,4850,4835,4850,4835,13
20241018,140500,32687700,4835,4835,4835,4835,0
20241018,140400,32687700,4835,4835,4835,4835,0
20241018,140300,32687700,4835,4835,4835,4835,0
20241018,140200,32687700,4835,4835,4835,4835,0
20241018,140100,32687700,4835,4835,4835,4835,0
20241018,140000,32687700,4835,4835,4835,4835,0
20241018,135900,32687700,4835,4835,4835,4835,0
20241018,135800,32687700,4835,4835,4835,4835,0
20241018,135700,32687700,4835,4835,4835,4835,0
20241018,135600,32687700,4835,4835,4835,4835,0
20241018,135500,32687700,4835,4835,4835,4835,0
20241018,135400,32687700,4835,4835,4835,4835,0
20241018,135300,32687700,4835,4845,4850,4835,5
20241018,135200,32663495,4845,4845,4845,4845,0
20241018,135100,32663495,4845,4845,4845,4845,0
20241018,135000,32663495,4845,4840,4845,4840,2
20241018,134900,32653810,4835,4835,4835,4835,0
20241018,134800,32653810,4835,4835,4835,4835,50
20241018,134700,32412060,4830,4830,4830,4830,0
20241018,134600,32412060,4830,4830,4830,4830,5
20241018,134500,32387910,4830,4830,4830,4830,0
20241018,134400,32387910,4830,4830,4830,4830,0
20241018,134300,32387910,4830,4830,4830,4830,0
20241018,134200,32387910,4830,4830,4830,4830,0
20241018,134100,32387910,4830,4830,4830,4830,0
20241018,134000,32387910,4830,4830,4830,4830,0
20241018,133900,32387910,4830,4830,4830,4830,0
20241018,133800,32387910,4830,4830,4830,4830,0
20241018,133700,32387910,4830,4830,4830,4830,0
20241018,133600,32387910,4830,4830,4830,4830,0
20241018,133500,32387910,4830,4830,4830,4830,0
20241018,133400,32387910,4830,4830,4830,4830,0
20241018,133300,32387910,4830,4830,4830,4830,0
20241018,133200,32387910,4830,4830,4830,4830,0
20241018,133100,32387910,4830,4830,4830,4830,0
20241018,133000,32387910,4830,4830,4830,4830,0
20241018,132900,32387910,4830,4830,4830,4830,0
20241018,132800,32387910,4830,4830,4830,4830,0
20241018,132700,32387910,4830,4830,4830,4830,0
20241018,132600,32387910,4830,4830,4830,4830,1
20241018,132500,32383080,4805,4805,4805,4805,0
20241018,132400,32383080,4805,4805,4805,4805,0
20241018,132300,32383080,4805,4805,4805,4805,3
20241018,132200,32368665,4835,4835,4835,4835,0
20241018,132100,32368665,4835,4835,4835,4835,0
20241018,132000,32368665,4835,4835,4835,4835,0
20241018,131900,32368665,4835,4835,4835,4835,2
20241018,131800,32358995,4830,4810,4830,4810,124
20241018,131700,31761500,4810,4810,4810,4810,0
20241018,131600,31761500,4810,4810,4810,4810,0
20241018,131500,31761500,4810,4810,4810,4810,0
20241018,131400,31761500,4810,4810,4810,4810,0
20241018,131300,31761500,4810,4800,4810,4800,51
20241018,131200,31516690,4805,4805,4805,4805,2
20241018,131100,31507080,4800,4800,4800,4800,21
20241018,131000,31406280,4800,4800,4800,4800,0
20241018,130900,31406280,4800,4800,4800,4800,0
20241018,130800,31406280,4800,4805,4805,4800,13
20241018,130700,31343855,4805,4805,4805,4805,0
20241018,130600,31343855,4805,4805,4805,4805,0
20241018,130500,31343855,4805,4805,4805,4805,0
20241018,130400,31343855,4805,4805,4805,4805,0
20241018,130300,31343855,4805,4805,4805,4805,0
20241018,130200,31343855,4805,4805,4805,4805,0
20241018,130100,31343855,4805,4805,4805,4805,0
20241018,130000,31343855,4805,4805,4805,4805,0
20241018,125900,31343855,4805,4805,4805,4805,0
20241018,125800,31343855,4805,4805,4805,4805,0
20241018,125700,31343855,4805,4805,4805,4805,0
20241018,125600,31343855,4805,4805,4805,4805,1
20241018,125500,31339050,4805,4805,4805,4805,0
20241018,125400,31339050,4805,4805,4805,4805,0
20241018,125300,31339050,4805,4805,4805,4775,5
20241018,125200,31315115,4800,4800,4800,4800,63
20241018,125100,31012715,4800,4800,4800,4800,1
20241018,125000,31007915,4795,4800,4800,4795,11
20241018,124900,30955165,4795,4795,4795,4795,0
20241018,124800,30955165,4795,4795,4795,4795,11
20241018,124700,30902420,4795,4795,4795,4795,0
20241018,124600,30902420,4795,4795,4795,4795,0
20241018,124500,30902420,4795,4795,4795,4795,0
20241018,124400,30902420,4795,4795,4795,4795,0
20241018,124300,30902420,4795,4795,4795,4795,29
20241018,124200,30763365,4795,4795,4795,4795,0
20241018,124100,30763365,4795,4795,4795,4795,0
20241018,124000,30763365,4795,4795,4795,4795,0
20241018,123900,30763365,4795,4795,4795,4795,0
20241018,123800,30763365,4795,4795,4795,4795,0
20241018,123700,30763365,4795,4795,4795,4795,0
20241018,123600,30763365,4795,4795,4795,4795,0
20241018,123500,30763365,4795,4795,4795,4795,0
20241018,123400,30763365,4795,4795,4795,4795,0
20241018,123300,30763365,4795,4790,4795,4790,3
20241018,123200,30748990,4790,4780,4790,4780,198
20241018,123100,29801600,4785,4785,4785,4785,0
20241018,123000,29801600,4785,4785,4785,4785,0
20241018,122900,29801600,4785,4785,4785,4785,0
20241018,122800,29801600,4785,4785,4785,4785,0
20241018,122700,29801600,4785,4785,4785,4785,0
20241018,122600,29801600,4785,4785,4785,4785,0
20241018,122500,29801600,4785,4785,4785,4785,0
20241018,122400,29801600,4785,4785,4785,4785,0
20241018,122300,29801600,4785,4785,4785,4785,0
20241018,122200,29801600,4785,4785,4785,4785,0
20241018,122100,29801600,4785,4785,4785,4785,0
20241018,122000,29801600,4785,4785,4785,4785,0
20241018,121900,29801600,4785,4785,4785,4785,0
20241018,121800,29801600,4785,4785,4785,4785,0
20241018,121700,29801600,4785,4785,4785,4785,0
20241018,121600,29801600,4785,4785,4785,4785,0
20241018,121500,29801600,4785,4785,4785,4785,0
20241018,121400,29801600,4785,4785,4785,4785,0
20241018,121300,29801600,4785,4785,4785,4785,0
20241018,121200,29801600,4785,4785,4785,4785,0
20241018,121100,29801600,4785,4785,4785,4785,0
20241018,121000,29801600,4785,4785,4785,4785,20
20241018,120900,29705900,4785,4785,4785,4785,0
20241018,120800,29705900,4785,4785,4785,4785,0
20241018,120700,29705900,4785,4785,4785,4785,0
20241018,120600,29705900,4785,4785,4785,4785,0
20241018,120500,29705900,4785,4785,4785,4785,0
20241018,120400,29705900,4785,4785,4785,4785,0
20241018,120300,29705900,4785,4785,4785,4785,0
20241018,120200,29705900,4785,4785,4785,4785,0
20241018,120100,29705900,4785,4785,4785,4785,0
20241018,120000,29705900,4785,4785,4785,4785,0
20241018,115900,29705900,4785,4785,4785,4785,9
20241018,115800,29662835,4785,4780,4785,4780,250
20241018,115700,28466845,4790,4790,4790,4790,0
20241018,115600,28466845,4790,4790,4790,4790,0
20241018,115500,28466845,4790,4790,4790,4790,0
20241018,115400,28466845,4790,4790,4790,4790,0
20241018,115300,28466845,4790,4790,4790,4790,0
20241018,115200,28466845,4790,4790,4790,4790,0
20241018,115100,28466845,4790,4790,4790,4790,0
20241018,115000,28466845,4790,4790,4790,4790,0
20241018,114900,28466845,4790,4790,4790,4790,0
20241018,114800,28466845,4790,4790,4790,4790,0
20241018,114700,28466845,4790,4790,4790,4790,0
20241018,114600,28466845,4790,4790,4790,4790,0
20241018,114500,28466845,4790,4790,4790,4790,0
20241018,114400,28466845,4790,4790,4790,4790,0
20241018,114300,28466845,4790,4790,4790,4790,0
20241018,114200,28466845,4790,4790,4790,4790,0
20241018,114100,28466845,4790,4790,4790,4790,1
20241018,114000,28462055,4770,4770,4770,4770,0
20241018,113900,28462055,4770,4770,4770,4770,2
20241018,113800,28452515,4795,4795,4795,4795,0
20241018,113700,28452515,4795,4795,4795,4795,0
20241018,113600,28452515,4795,4795,4795,4795,0
20241018,113500,28452515,4795,4795,4795,4795,0
20241018,113400,28452515,4795,4795,4795,4795,0
20241018,113300,28452515,4795,4795,4795,4795,0
20241018,113200,28452515,4795,4795,4795,4795,0
20241018,113100,28452515,4795,4795,4795,4795,0
20241018,113000,28452515,4795,4795,4795,4795,0
20241018,112900,28452515,4795,4795,4795,4795,2
20241018,112800,28442925,4805,4805,4805,4805,0
20241018,112700,28442925,4805,4805,4805,4805,0
20241018,112600,28442925,4805,4805,4805,4805,0
20241018,112500,28442925,4805,4805,4805,4805,0
20241018,112400,28442925,4805,4805,4805,4805,0
20241018,112300,28442925,4805,4805,4805,4805,0
20241018,112200,28442925,4805,4805,4805,4805,0
20241018,112100,28442925,4805,4805,4805,4805,0
20241018,112000,28442925,4805,4805,4805,4805,0
20241018,111900,28442925,4805,4805,4805,4805,0
20241018,111800,28442925,4805,4805,4805,4805,0
20241018,111700,28442925,4805,4805,4805,4805,0
20241018,111600,28442925,4805,4805,4805,4805,0
20241018,111500,28442925,4805,4805,4805,4805,0
20241018,111400,28442925,4805,4805,4805,4805,0
20241018,111300,28442925,4805,4805,4805,4805,0
20241018,111200,28442925,4805,4805,4805,4805,0
20241018,111100,28442925,4805,4805,4805,4805,0
20241018,111000,28442925,4805,4805,4805,4805,0
20241018,110900,28442925,4805,4805,4805,4805,0
20241018,110800,28442925,4805,4805,4805,4805,0
20241018,110700,28442925,4805,4805,4805,4805,0
20241018,110600,28442925,4805,4805,4805,4805,0
20241018,110500,28442925,4805,4805,4805,4805,160
20241018,110400,27674125,4805,4805,4805,4805,0
20241018,110300,27674125,4805,4805,4805,4805,0
20241018,110200,27674125,4805,4805,4805,4805,0
20241018,110100,27674125,4805,4805,4805,4805,20
20241018,110000,27578025,4810,4800,4810,4800,3
20241018,105900,27563610,4795,4795,4795,4795,18
20241018,105800,27477300,4795,4795,4795,4795,20
20241018,105700,27381400,4820,4820,4820,4820,0
20241018,105600,27381400,4820,4820,4820,4820,0
20241018,105500,27381400,4820,4820,4820,4820,0
20241018,105400,27381400,4820,4820,4820,4820,0
20241018,105300,27381400,4820,4820,4820,4820,0
20241018,105200,27381400,4820,4820,4820,4820,0
20241018,105100,27381400,4820,4820,4820,4820,0
20241018,105000,27381400,4820,4820,4820,4820,0
20241018,104900,27381400,4820,4820,4820,4820,0
20241018,104800,27381400,4820,4820,4820,4820,0
20241018,104700,27381400,4820,4820,4820,4820,2
20241018,104600,27371760,4815,4815,4815,4815,0
20241018,104500,27371760,4815,4815,4815,4815,0
20241018,104400,27371760,4815,4815,4815,4815,0
20241018,104300,27371760,4815,4815,4815,4815,100
20241018,104200,26890260,4815,4815,4815,4815,1
20241018,104100,26885445,4840,4840,4840,4840,0
20241018,104000,26885445,4840,4845,4845,4810,228
20241018,103900,25787545,4795,4795,4795,4795,823
20241018,103800,21841260,4640,4640,4640,4640,0
20241018,103700,21841260,4640,4880,4880,4640,1603
20241018,103600,14146350,4915,4895,4915,4895,61
20241018,103500,13847465,4880,4880,4880,4880,0
20241018,103400,13847465,4880,4880,4880,4880,0
20241018,103300,13847465,4880,4895,4895,4880,345
20241018,103200,12159965,4915,4915,4915,4915,0
20241018,103100,12159965,4915,4915,4915,4915,0
20241018,103000,12159965,4915,4915,4915,4915,0
20241018,102900,12159965,4915,4915,4915,4915,0
20241018,102800,12159965,4915,4915,4915,4915,0
20241018,102700,12159965,4915,4915,4915,4915,0
20241018,102600,12159965,4915,4915,4915,4915,0
20241018,102500,12159965,4915,4915,4915,4915,0
20241018,102400,12159965,4915,4915,4915,4915,0
20241018,102300,12159965,4915,4915,4915,4915,0
20241018,102200,12159965,4915,4915,4915,4915,0
20241018,102100,12159965,4915,4915,4915,4915,0
20241018,102000,12159965,4915,4915,4915,4915,0
20241018,101900,12159965,4915,4915,4915,4915,0
20241018,101800,12159965,4915,4915,4915,4915,0
20241018,101700,12159965,4915,4915,4915,4915,0
20241018,101600,12159965,4915,4915,4915,4915,0
20241018,101500,12159965,4915,4915,4915,4915,0
20241018,101400,12159965,4915,4915,4915,4915,0
20241018,101300,12159965,4915,4915,4915,4915,1
20241018,101200,12155050,4920,4920,4920,4920,0
20241018,101100,12155050,4920,4920,4920,4920,0
20241018,101000,12155050,4920,4920,4920,4920,0
20241018,100900,12155050,4920,4920,4920,4920,0
20241018,100800,12155050,4920,4920,4920,4920,0
20241018,100700,12155050,4920,4920,4920,4920,0
20241018,100600,12155050,4920,4920,4920,4920,0
20241018,100500,12155050,4920,4920,4920,4920,0
20241018,100400,12155050,4920,4920,4920,4920,0
20241018,100300,12155050,4920,4920,4920,4920,0
20241018,100200,12155050,4920,4920,4920,4920,0
20241018,100100,12155050,4920,4920,4920,4920,0
20241018,100000,12155050,4920,4915,4920,4915,151
20241018,095900,11412385,4920,4925,4925,4920,155
20241018,095800,10649055,4960,4960,4960,4960,0
20241018,095700,10649055,4960,4960,4960,4960,0
20241018,095600,10649055,4960,4960,4960,4960,0
20241018,095500,10649055,4960,4960,4960,4960,0
20241018,095400,10649055,4960,4960,4960,4960,0
20241018,095300,10649055,4960,4960,4960,4960,30
20241018,095200,10500255,4960,4900,4960,4900,400
20241018,095100,8525765,4900,4900,4900,4900,0
20241018,095000,8525765,4900,4900,4900,4900,0
20241018,094900,8525765,4900,4900,4900,4900,0
20241018,094800,8525765,4900,4900,4900,4900,1
20241018,094700,8520865,4865,4895,4900,4865,224
20241018,094600,7426210,4900,4900,4900,4900,0
20241018,094500,7426210,4900,4900,4900,4900,10
20241018,094400,7377210,4895,4895,4895,4895,34
20241018,094300,7210780,4895,4895,4895,4895,1
20241018,094200,7205885,4900,4890,4900,4880,21
20241018,094100,7103355,4900,4890,4900,4890,2
20241018,094000,7093565,4900,4900,4900,4900,1
20241018,093900,7088665,4895,4895,4895,4895,0
20241018,093800,7088665,4895,4895,4895,4895,0
20241018,093700,7088665,4895,4895,4895,4895,10
20241018,093600,7039715,4890,4890,4890,4890,0
20241018,093500,7039715,4890,4885,4890,4885,11
20241018,093400,6985930,4880,4880,4880,4880,14
20241018,093300,6917610,4880,4880,4880,4880,0
20241018,093200,6917610,4880,4880,4880,4880,0
20241018,093100,6917610,4880,4880,4880,4880,0
20241018,093000,6917610,4880,4885,4885,4880,44
20241018,092900,6702885,4880,4880,4880,4880,0
20241018,092800,6702885,4880,4880,4880,4880,5
20241018,092700,6678485,4880,4880,4880,4880,5
20241018,092600,6654085,4885,4885,4885,4885,58
20241018,092500,6370755,4890,4890,4890,4890,0
20241018,092400,6370755,4890,4890,4890,4890,0
20241018,092300,6370755,4890,4890,4890,4890,10
20241018,092200,6321855,4890,4890,4890,4890,20
20241018,092100,6224055,4875,4875,4875,4875,0
20241018,092000,6224055,4875,4890,4925,4875,311
20241018,091900,4699470,4890,4865,4890,4865,227
20241018,091800,3591950,4865,4865,4865,4865,0
20241018,091700,3591950,4865,4865,4865,4865,0
20241018,091600,3591950,4865,4865,4865,4865,1
20241018,091500,3587085,4860,4860,4860,4860,151
20241018,091400,2853225,4860,4860,4860,4860,0
20241018,091300,2853225,4860,4860,4860,4860,0
20241018,091200,2853225,4860,4860,4860,4860,0
20241018,091100,2853225,4860,4860,4860,4860,60
20241018,091000,2561625,4860,4860,4860,4860,27
20241018,090900,2430405,4865,4860,4870,4860,29
20241018,090800,2289325,4860,4860,4860,4860,12
20241018,090700,2231005,4850,4850,4850,4850,0
20241018,090600,2231005,4850,4850,4870,4850,60
20241018,090500,1939605,4870,4870,4870,4870,0
20241018,090400,1939605,4870,4870,4870,4870,0
20241018,090300,1939605,4870,4840,4870,4840,300
20241018,090200,484500,4845,4845,4845,4845,0
20241018,090100,484500,4845,4845,4845,4845,0
20241018,090000,484500,4845,4845,4845,4845,100