KissMeData/091810/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,200400,7813556175,2840,2840,2840,2840,73234
20241018,200300,7813556175,2840,2840,2840,2840,0
20241018,200200,7813556175,2840,2840,2840,2840,0
20241018,200100,7813556175,2840,2840,2840,2840,0
20241018,200000,7813556175,2840,2840,2840,2840,0
20241018,195900,7813556175,2840,2840,2840,2840,0
20241018,195800,7813556175,2840,2840,2840,2840,0
20241018,195700,7813556175,2840,2840,2840,2840,0
20241018,195600,7813556175,2840,2840,2840,2840,0
20241018,195500,7813556175,2840,2840,2840,2840,0
20241018,195400,7813556175,2840,2840,2840,2840,0
20241018,195300,7813556175,2840,2840,2840,2840,0
20241018,195200,7813556175,2840,2840,2840,2840,0
20241018,195100,7813556175,2840,2840,2840,2840,0
20241018,195000,7813556175,2840,2840,2840,2840,0
20241018,194900,7813556175,2840,2840,2840,2840,0
20241018,194800,7813556175,2840,2840,2840,2840,0
20241018,194700,7813556175,2840,2840,2840,2840,0
20241018,194600,7813556175,2840,2840,2840,2840,0
20241018,194500,7813556175,2840,2840,2840,2840,0
20241018,194400,7813556175,2840,2840,2840,2840,0
20241018,194300,7813556175,2840,2840,2840,2840,0
20241018,194200,7813556175,2840,2840,2840,2840,0
20241018,194100,7813556175,2840,2840,2840,2840,0
20241018,194000,7813556175,2840,2840,2840,2840,0
20241018,193900,7813556175,2840,2840,2840,2840,0
20241018,193800,7813556175,2840,2840,2840,2840,0
20241018,193700,7813556175,2840,2840,2840,2840,0
20241018,193600,7813556175,2840,2840,2840,2840,0
20241018,193500,7813556175,2840,2840,2840,2840,0
20241018,193400,7813556175,2840,2840,2840,2840,73234
20241018,193300,7813556175,2840,2840,2840,2840,0
20241018,193200,7813556175,2840,2840,2840,2840,0
20241018,193100,7813556175,2840,2840,2840,2840,0
20241018,193000,7813556175,2840,2840,2840,2840,0
20241018,192900,7813556175,2840,2840,2840,2840,0
20241018,192800,7813556175,2840,2840,2840,2840,0
20241018,192700,7813556175,2840,2840,2840,2840,0
20241018,192600,7813556175,2840,2840,2840,2840,0
20241018,192500,7813556175,2840,2840,2840,2840,0
20241018,192400,7813556175,2840,2840,2840,2840,0
20241018,192300,7813556175,2840,2840,2840,2840,0
20241018,192200,7813556175,2840,2840,2840,2840,0
20241018,192100,7813556175,2840,2840,2840,2840,0
20241018,192000,7813556175,2840,2840,2840,2840,0
20241018,191900,7813556175,2840,2840,2840,2840,0
20241018,191800,7813556175,2840,2840,2840,2840,0
20241018,191700,7813556175,2840,2840,2840,2840,0
20241018,191600,7813556175,2840,2840,2840,2840,0
20241018,191500,7813556175,2840,2840,2840,2840,0
20241018,191400,7813556175,2840,2840,2840,2840,0
20241018,191300,7813556175,2840,2840,2840,2840,0
20241018,191200,7813556175,2840,2840,2840,2840,0
20241018,191100,7813556175,2840,2840,2840,2840,0
20241018,191000,7813556175,2840,2840,2840,2840,0
20241018,190900,7813556175,2840,2840,2840,2840,0
20241018,190800,7813556175,2840,2840,2840,2840,0
20241018,190700,7813556175,2840,2840,2840,2840,0
20241018,190600,7813556175,2840,2840,2840,2840,0
20241018,190500,7813556175,2840,2840,2840,2840,0
20241018,190400,7813556175,2840,2840,2840,2840,73234
20241018,190300,7813556175,2840,2840,2840,2840,0
20241018,190200,7813556175,2840,2840,2840,2840,0
20241018,190100,7813556175,2840,2840,2840,2840,0
20241018,190000,7813556175,2840,2840,2840,2840,0
20241018,185900,7813556175,2840,2840,2840,2840,0
20241018,185800,7813556175,2840,2840,2840,2840,0
20241018,185700,7813556175,2840,2840,2840,2840,0
20241018,185600,7813556175,2840,2840,2840,2840,0
20241018,185500,7813556175,2840,2840,2840,2840,0
20241018,185400,7813556175,2840,2840,2840,2840,0
20241018,185300,7813556175,2840,2840,2840,2840,0
20241018,185200,7813556175,2840,2840,2840,2840,0
20241018,185100,7813556175,2840,2840,2840,2840,0
20241018,185000,7813556175,2840,2840,2840,2840,0
20241018,184900,7813556175,2840,2840,2840,2840,0
20241018,184800,7813556175,2840,2840,2840,2840,0
20241018,184700,7813556175,2840,2840,2840,2840,0
20241018,184600,7813556175,2840,2840,2840,2840,0
20241018,184500,7813556175,2840,2840,2840,2840,0
20241018,184400,7813556175,2840,2840,2840,2840,0
20241018,184300,7813556175,2840,2840,2840,2840,0
20241018,184200,7813556175,2840,2840,2840,2840,0
20241018,184100,7813556175,2840,2840,2840,2840,0
20241018,184000,7813556175,2840,2840,2840,2840,0
20241018,183900,7813556175,2840,2840,2840,2840,0
20241018,183800,7813556175,2840,2840,2840,2840,0
20241018,183700,7813556175,2840,2840,2840,2840,0
20241018,183600,7813556175,2840,2840,2840,2840,0
20241018,183500,7813556175,2840,2840,2840,2840,0
20241018,183400,7813556175,2840,2840,2840,2840,73234
20241018,183300,7813556175,2840,2840,2840,2840,0
20241018,183200,7813556175,2840,2840,2840,2840,0
20241018,183100,7813556175,2840,2840,2840,2840,0
20241018,183000,7813556175,2840,2840,2840,2840,0
20241018,182900,7813556175,2840,2840,2840,2840,0
20241018,182800,7813556175,2840,2840,2840,2840,0
20241018,182700,7813556175,2840,2840,2840,2840,0
20241018,182600,7813556175,2840,2840,2840,2840,0
20241018,182500,7813556175,2840,2840,2840,2840,0
20241018,182400,7813556175,2840,2840,2840,2840,0
20241018,182300,7813556175,2840,2840,2840,2840,0
20241018,182200,7813556175,2840,2840,2840,2840,0
20241018,182100,7813556175,2840,2840,2840,2840,0
20241018,182000,7813556175,2840,2840,2840,2840,0
20241018,181900,7813556175,2840,2840,2840,2840,0
20241018,181800,7813556175,2840,2840,2840,2840,0
20241018,181700,7813556175,2840,2840,2840,2840,0
20241018,181600,7813556175,2840,2840,2840,2840,0
20241018,181500,7813556175,2840,2840,2840,2840,0
20241018,181400,7813556175,2840,2840,2840,2840,0
20241018,181300,7813556175,2840,2840,2840,2840,0
20241018,181200,7813556175,2840,2840,2840,2840,0
20241018,181100,7813556175,2840,2840,2840,2840,0
20241018,181000,7813556175,2840,2840,2840,2840,0
20241018,180900,7813556175,2840,2840,2840,2840,0
20241018,180800,7813556175,2840,2840,2840,2840,0
20241018,180700,7813556175,2840,2840,2840,2840,0
20241018,180600,7813556175,2840,2840,2840,2840,0
20241018,180500,7813556175,2840,2840,2840,2840,0
20241018,180400,7813556175,2840,2840,2840,2840,73234
20241018,180300,7813556175,2840,2840,2840,2840,0
20241018,180200,7813556175,2840,2840,2840,2840,0
20241018,180100,7813556175,2840,2840,2840,2840,0
20241018,180000,7813556175,2840,2840,2840,2840,0
20241018,175900,7813556175,2840,2840,2840,2840,0
20241018,175800,7813556175,2840,2840,2840,2840,0
20241018,175700,7813556175,2840,2840,2840,2840,0
20241018,175600,7813556175,2840,2840,2840,2840,0
20241018,175500,7813556175,2840,2840,2840,2840,0
20241018,175400,7813556175,2840,2840,2840,2840,0
20241018,175300,7813556175,2840,2840,2840,2840,0
20241018,175200,7813556175,2840,2840,2840,2840,0
20241018,175100,7813556175,2840,2840,2840,2840,0
20241018,175000,7813556175,2840,2840,2840,2840,0
20241018,174900,7813556175,2840,2840,2840,2840,0
20241018,174800,7813556175,2840,2840,2840,2840,0
20241018,174700,7813556175,2840,2840,2840,2840,0
20241018,174600,7813556175,2840,2840,2840,2840,0
20241018,174500,7813556175,2840,2840,2840,2840,0
20241018,174400,7813556175,2840,2840,2840,2840,0
20241018,174300,7813556175,2840,2840,2840,2840,0
20241018,174200,7813556175,2840,2840,2840,2840,0
20241018,174100,7813556175,2840,2840,2840,2840,0
20241018,174000,7813556175,2840,2840,2840,2840,0
20241018,173900,7813556175,2840,2840,2840,2840,0
20241018,173800,7813556175,2840,2840,2840,2840,0
20241018,173700,7813556175,2840,2840,2840,2840,0
20241018,173600,7813556175,2840,2840,2840,2840,0
20241018,173500,7813556175,2840,2840,2840,2840,0
20241018,173400,7813556175,2840,2840,2840,2840,73234
20241018,173300,7813556175,2840,2840,2840,2840,0
20241018,173200,7813556175,2840,2840,2840,2840,0
20241018,173100,7813556175,2840,2840,2840,2840,0
20241018,173000,7813556175,2840,2840,2840,2840,0
20241018,172900,7813556175,2840,2840,2840,2840,0
20241018,172800,7813556175,2840,2840,2840,2840,0
20241018,172700,7813556175,2840,2840,2840,2840,0
20241018,172600,7813556175,2840,2840,2840,2840,0
20241018,172500,7813556175,2840,2840,2840,2840,0
20241018,172400,7813556175,2840,2840,2840,2840,0
20241018,172300,7813556175,2840,2840,2840,2840,0
20241018,172200,7813556175,2840,2840,2840,2840,0
20241018,172100,7813556175,2840,2840,2840,2840,0
20241018,172000,7813556175,2840,2840,2840,2840,0
20241018,171900,7813556175,2840,2840,2840,2840,0
20241018,171800,7813556175,2840,2840,2840,2840,0
20241018,171700,7813556175,2840,2840,2840,2840,0
20241018,171600,7813556175,2840,2840,2840,2840,0
20241018,171500,7813556175,2840,2840,2840,2840,0
20241018,171400,7813556175,2840,2840,2840,2840,0
20241018,171300,7813556175,2840,2840,2840,2840,0
20241018,171200,7813556175,2840,2840,2840,2840,0
20241018,171100,7813556175,2840,2840,2840,2840,0
20241018,171000,7813556175,2840,2840,2840,2840,0
20241018,170900,7813556175,2840,2840,2840,2840,0
20241018,170800,7813556175,2840,2840,2840,2840,0
20241018,170700,7813556175,2840,2840,2840,2840,0
20241018,170600,7813556175,2840,2840,2840,2840,0
20241018,170500,7813556175,2840,2840,2840,2840,0
20241018,170400,7813556175,2840,2840,2840,2840,73234
20241018,170300,7813556175,2840,2840,2840,2840,0
20241018,170200,7813556175,2840,2840,2840,2840,0
20241018,170100,7813556175,2840,2840,2840,2840,0
20241018,170000,7813556175,2840,2840,2840,2840,0
20241018,165900,7813556175,2840,2840,2840,2840,0
20241018,165800,7813556175,2840,2840,2840,2840,0
20241018,165700,7813556175,2840,2840,2840,2840,0
20241018,165600,7813556175,2840,2840,2840,2840,0
20241018,165500,7813556175,2840,2840,2840,2840,0
20241018,165400,7813556175,2840,2840,2840,2840,0
20241018,165300,7813556175,2840,2840,2840,2840,0
20241018,165200,7813556175,2840,2840,2840,2840,0
20241018,165100,7813556175,2840,2840,2840,2840,0
20241018,165000,7813556175,2840,2840,2840,2840,0
20241018,164900,7813556175,2840,2840,2840,2840,0
20241018,164800,7813556175,2840,2840,2840,2840,0
20241018,164700,7813556175,2840,2840,2840,2840,0
20241018,164600,7813556175,2840,2840,2840,2840,0
20241018,164500,7813556175,2840,2840,2840,2840,0
20241018,164400,7813556175,2840,2840,2840,2840,0
20241018,164300,7813556175,2840,2840,2840,2840,0
20241018,164200,7813556175,2840,2840,2840,2840,0
20241018,164100,7813556175,2840,2840,2840,2840,0
20241018,164000,7813556175,2840,2840,2840,2840,0
20241018,163900,7813556175,2840,2840,2840,2840,0
20241018,163800,7813556175,2840,2840,2840,2840,0
20241018,163700,7813556175,2840,2840,2840,2840,0
20241018,163600,7813556175,2840,2840,2840,2840,0
20241018,163500,7813556175,2840,2840,2840,2840,0
20241018,163400,7813556175,2840,2840,2840,2840,73234
20241018,163300,7813556175,2840,2840,2840,2840,0
20241018,163200,7813556175,2840,2840,2840,2840,0
20241018,163100,7813556175,2840,2840,2840,2840,0
20241018,163000,7813556175,2840,2840,2840,2840,0
20241018,162900,7813556175,2840,2840,2840,2840,0
20241018,162800,7813556175,2840,2840,2840,2840,0
20241018,162700,7813556175,2840,2840,2840,2840,0
20241018,162600,7813556175,2840,2840,2840,2840,0
20241018,162500,7813556175,2840,2840,2840,2840,0
20241018,162400,7813556175,2840,2840,2840,2840,0
20241018,162300,7813556175,2840,2840,2840,2840,0
20241018,162200,7813556175,2840,2840,2840,2840,0
20241018,162100,7813556175,2840,2840,2840,2840,0
20241018,162000,7813556175,2840,2840,2840,2840,0
20241018,161900,7813556175,2840,2840,2840,2840,0
20241018,161800,7813556175,2840,2840,2840,2840,0
20241018,161700,7813556175,2840,2840,2840,2840,0
20241018,161600,7813556175,2840,2840,2840,2840,0
20241018,161500,7813556175,2840,2840,2840,2840,0
20241018,161400,7813556175,2840,2840,2840,2840,0
20241018,161300,7813556175,2840,2840,2840,2840,0
20241018,161200,7813556175,2840,2840,2840,2840,0
20241018,161100,7813556175,2840,2840,2840,2840,0
20241018,161000,7813556175,2840,2840,2840,2840,0
20241018,160900,7813556175,2840,2840,2840,2840,0
20241018,160800,7813556175,2840,2840,2840,2840,0
20241018,160700,7813556175,2840,2840,2840,2840,0
20241018,160600,7813556175,2840,2840,2840,2840,0
20241018,160500,7813556175,2840,2840,2840,2840,0
20241018,160400,7813556175,2840,2840,2840,2840,73234
20241018,160300,7813556175,2840,2840,2840,2840,0
20241018,160200,7813556175,2840,2840,2840,2840,0
20241018,160100,7813556175,2840,2840,2840,2840,0
20241018,160000,7813556175,2840,2840,2840,2840,0
20241018,155900,7813556175,2840,2840,2840,2840,0
20241018,155800,7813556175,2840,2840,2840,2840,0
20241018,155700,7813556175,2840,2840,2840,2840,0
20241018,155600,7813556175,2840,2840,2840,2840,0
20241018,155500,7813556175,2840,2840,2840,2840,0
20241018,155400,7813556175,2840,2840,2840,2840,0
20241018,155300,7813556175,2840,2840,2840,2840,0
20241018,155200,7813556175,2840,2840,2840,2840,0
20241018,155100,7813556175,2840,2840,2840,2840,0
20241018,155000,7813556175,2840,2840,2840,2840,0
20241018,154900,7813556175,2840,2840,2840,2840,0
20241018,154800,7813556175,2840,2840,2840,2840,0
20241018,154700,7813556175,2840,2840,2840,2840,0
20241018,154600,7813556175,2840,2840,2840,2840,0
20241018,154500,7813556175,2840,2840,2840,2840,0
20241018,154400,7813556175,2840,2840,2840,2840,0
20241018,154300,7813556175,2840,2840,2840,2840,0
20241018,154200,7813556175,2840,2840,2840,2840,0
20241018,154100,7813556175,2840,2840,2840,2840,0
20241018,154000,7813556175,2840,2840,2840,2840,0
20241018,153900,7813556175,2840,2840,2840,2840,0
20241018,153800,7813556175,2840,2840,2840,2840,0
20241018,153700,7813556175,2840,2840,2840,2840,0
20241018,153600,7813556175,2840,2840,2840,2840,0
20241018,153500,7813556175,2840,2840,2840,2840,0
20241018,153400,7813556175,2840,2840,2840,2840,73234
20241018,153300,7813556175,2840,2840,2840,2840,0
20241018,153200,7813556175,2840,2840,2840,2840,0
20241018,153100,7813556175,2840,2840,2840,2840,0
20241018,153000,7813556175,2840,2840,2840,2840,73234
20241018,152900,7605571615,2855,2855,2855,2855,0
20241018,152800,7605571615,2855,2855,2855,2855,0
20241018,152700,7605571615,2855,2855,2855,2855,0
20241018,152600,7605571615,2855,2855,2855,2855,0
20241018,152500,7605571615,2855,2855,2855,2855,0
20241018,152400,7605571615,2855,2855,2855,2855,0
20241018,152300,7605571615,2855,2855,2855,2855,0
20241018,152200,7605571615,2855,2855,2855,2855,0
20241018,152100,7605571615,2855,2855,2855,2855,0
20241018,152000,7605571615,2855,2855,2855,2855,0
20241018,151900,7605571615,2855,2850,2855,2845,26565
20241018,151800,7529934485,2850,2850,2855,2845,13606
20241018,151700,7491167395,2850,2850,2855,2850,6350
20241018,151600,7473068390,2855,2855,2855,2850,9173
20241018,151500,7446898320,2850,2860,2860,2850,16417
20241018,151400,7400007915,2860,2860,2865,2860,8518
20241018,151300,7375646405,2860,2860,2860,2855,6293
20241018,151200,7357648895,2860,2860,2865,2860,17188
20241018,151100,7308486375,2860,2865,2865,2860,1660
20241018,151000,7303733725,2865,2860,2865,2860,16756
20241018,150900,7255809205,2860,2860,2865,2855,6680
20241018,150800,7236711195,2860,2860,2865,2860,8805
20241018,150700,7211497605,2855,2850,2860,2850,27430
20241018,150600,7133076895,2850,2850,2860,2850,19542
20241018,150500,7077302125,2855,2850,2855,2845,24336
20241018,150400,7007925050,2845,2845,2850,2845,5905
20241018,150300,6991109130,2850,2845,2850,2845,5554
20241018,150200,6975302500,2845,2845,2850,2840,9164
20241018,150100,6949236000,2845,2850,2850,2845,7136
20241018,150000,6928928390,2850,2840,2850,2840,4977
20241018,145900,6914766900,2840,2850,2850,2840,55049
20241018,145800,6758119175,2850,2850,2855,2845,9237
20241018,145700,6731791280,2850,2850,2855,2845,4494
20241018,145600,6718980245,2850,2850,2850,2845,7240
20241018,145500,6698349700,2855,2850,2855,2850,1814
20241018,145400,6693177120,2850,2850,2855,2850,8004
20241018,145300,6670360250,2850,2850,2855,2845,17261
20241018,145200,6621166085,2845,2845,2850,2845,15909
20241018,145100,6575879670,2845,2850,2850,2845,12539
20241018,145000,6540194925,2850,2850,2855,2845,16665
20241018,144900,6492697545,2855,2845,2855,2845,9348
20241018,144800,6466058230,2850,2850,2850,2845,4328
20241018,144700,6453724340,2850,2850,2850,2845,12830
20241018,144600,6417165650,2850,2850,2850,2845,3886
20241018,144500,6406101200,2850,2850,2850,2845,1688
20241018,144400,6401295865,2845,2850,2850,2845,4884
20241018,144300,6387391255,2845,2855,2855,2845,22801
20241018,144200,6322407950,2850,2850,2855,2850,3755
20241018,144100,6311693955,2850,2855,2855,2850,4435
20241018,144000,6299054055,2855,2855,2860,2855,22788
20241018,143900,6233994305,2855,2860,2860,2855,1077
20241018,143800,6230915015,2855,2855,2860,2855,378
20241018,143700,6229835385,2855,2860,2865,2855,2866
20241018,143600,6221638600,2860,2860,2865,2855,8451
20241018,143500,6197470085,2855,2855,2860,2855,4780
20241018,143400,6183811735,2860,2860,2860,2855,2534
20241018,143300,6176565420,2855,2860,2860,2855,7087
20241018,143200,6156299475,2855,2860,2860,2855,764
20241018,143100,6154118215,2855,2855,2860,2855,2247
20241018,143000,6147700215,2860,2855,2860,2855,3114
20241018,142900,6138805890,2860,2855,2860,2855,1622
20241018,142800,6134169925,2855,2855,2860,2855,4637
20241018,142700,6120931165,2855,2855,2860,2855,1450
20241018,142600,6116789105,2855,2855,2860,2855,364
20241018,142500,6115749800,2855,2855,2860,2855,5692
20241018,142400,6099498840,2855,2855,2860,2855,1654
20241018,142300,6094773875,2860,2865,2865,2860,1990
20241018,142200,6089081415,2865,2860,2865,2860,2670
20241018,142100,6081444075,2860,2865,2865,2860,1608
20241018,142000,6076842245,2865,2865,2865,2860,1660
20241018,141900,6072094475,2865,2865,2865,2860,1375
20241018,141800,6068160495,2865,2855,2865,2855,9168
20241018,141700,6041939820,2855,2860,2860,2855,1710
20241018,141600,6037054130,2855,2855,2860,2855,8130
20241018,141500,6013808215,2855,2850,2855,2850,5586
20241018,141400,5997862170,2850,2855,2855,2850,410
20241018,141300,5996693660,2855,2855,2855,2850,2545
20241018,141200,5989439375,2855,2855,2855,2850,1638
20241018,141100,5984763730,2850,2845,2855,2845,8889
20241018,141000,5959431160,2850,2850,2850,2845,1808
20241018,140900,5954284010,2850,2850,2850,2845,9875
20241018,140800,5926177025,2845,2850,2855,2845,5130
20241018,140700,5911568540,2855,2850,2855,2850,8092
20241018,140600,5888505540,2850,2855,2855,2850,1689
20241018,140500,5883686350,2855,2845,2855,2845,22447
20241018,140400,5819762330,2845,2845,2850,2845,2887
20241018,140300,5811548735,2850,2855,2855,2845,8012
20241018,140200,5788728175,2855,2850,2855,2850,1544
20241018,140100,5784327605,2850,2845,2855,2845,5307
20241018,140000,5769201305,2850,2845,2850,2845,6164
20241018,135900,5751655210,2850,2850,2855,2850,1783
20241018,135800,5746572815,2845,2850,2855,2845,6389
20241018,135700,5728385365,2850,2855,2860,2850,6419
20241018,135600,5710081640,2855,2855,2855,2855,1689
20241018,135500,5705259545,2855,2855,2860,2855,220
20241018,135400,5704631400,2855,2855,2865,2855,6441
20241018,135300,5686239540,2855,2850,2855,2850,2023
20241018,135200,5680468265,2855,2850,2855,2850,936
20241018,135100,5677800130,2855,2850,2855,2850,4386
20241018,135000,5665296295,2850,2850,2860,2845,6155
20241018,134900,5647754745,2845,2855,2860,2845,101219
20241018,134800,5359148775,2855,2860,2865,2855,2672
20241018,134700,5351512660,2860,2855,2865,2855,2314
20241018,134600,5344899165,2855,2865,2865,2855,17819
20241018,134500,5293922495,2860,2860,2870,2860,4945
20241018,134400,5279771130,2860,2865,2870,2860,4184
20241018,134300,5267785065,2865,2865,2865,2865,631
20241018,134200,5265977250,2865,2865,2870,2865,2789
20241018,134100,5257984365,2865,2865,2870,2865,1957
20241018,134000,5252373005,2865,2865,2870,2865,9558
20241018,133900,5224989085,2870,2865,2870,2865,4323
20241018,133800,5212588470,2870,2865,2870,2865,1986
20241018,133700,5206890560,2865,2870,2870,2865,2710
20241018,133600,5199123020,2870,2865,2870,2865,1430
20241018,133500,5195020615,2865,2865,2870,2865,4608
20241018,133400,5181818235,2865,2865,2870,2865,2407
20241018,133300,5174920605,2870,2870,2870,2865,1067
20241018,133200,5171859000,2870,2870,2870,2865,10112
20241018,133100,5142846645,2875,2875,2875,2870,6703
20241018,133000,5123608480,2875,2870,2875,2870,1546
20241018,132900,5119164385,2870,2875,2875,2870,3243
20241018,132800,5109841780,2875,2875,2880,2875,3784
20241018,132700,5098961710,2875,2875,2880,2875,1597
20241018,132600,5094368470,2875,2875,2880,2875,443
20241018,132500,5093094670,2880,2875,2880,2875,2367
20241018,132400,5086289525,2880,2880,2880,2875,1395
20241018,132300,5082272785,2880,2880,2880,2875,1734
20241018,132200,5077279700,2880,2875,2880,2870,618
20241018,132100,5075503990,2875,2875,2880,2875,1440
20241018,132000,5071361840,2875,2870,2875,2865,19517
20241018,131900,5015336590,2870,2870,2870,2860,2420
20241018,131800,5008399640,2865,2865,2870,2860,13846
20241018,131700,4968767120,2865,2865,2865,2865,2896
20241018,131600,4960470080,2870,2865,2870,2865,1857
20241018,131500,4955149490,2865,2865,2870,2865,2936
20241018,131400,4946731560,2870,2865,2870,2865,2202
20241018,131300,4940422450,2870,2870,2870,2865,2152
20241018,131200,4934251960,2870,2870,2870,2870,742
20241018,131100,4932122420,2870,2870,2870,2865,701
20241018,131000,4930113605,2870,2865,2870,2865,1360
20241018,130900,4926212660,2870,2865,2870,2865,1317
20241018,130800,4922435370,2870,2865,2870,2865,948
20241018,130700,4919714935,2865,2865,2865,2865,4001
20241018,130600,4908252070,2860,2865,2865,2860,1430
20241018,130500,4904155740,2860,2860,2865,2860,2212
20241018,130400,4897829090,2865,2860,2865,2860,1404
20241018,130300,4893808655,2865,2865,2865,2865,1476
20241018,130200,4889579915,2865,2860,2865,2860,197
20241018,130100,4889015515,2860,2860,2865,2860,4493
20241018,130000,4876165275,2860,2865,2870,2860,5504
20241018,125900,4860404435,2870,2870,2870,2865,7130
20241018,125800,4839969790,2870,2870,2870,2865,1965
20241018,125700,4834334530,2870,2870,2870,2865,3334
20241018,125600,4824770955,2865,2870,2875,2865,8697
20241018,125500,4799841745,2875,2870,2875,2870,1364
20241018,125400,4795922220,2870,2875,2875,2870,1378
20241018,125300,4791965310,2875,2875,2875,2870,1027
20241018,125200,4789017705,2875,2875,2875,2870,1123
20241018,125100,4785792885,2870,2875,2875,2865,2658
20241018,125000,4778155315,2875,2870,2875,2870,1595
20241018,124900,4773575905,2875,2870,2875,2870,338
20241018,124800,4772605670,2870,2865,2870,2865,3153
20241018,124700,4763560395,2865,2865,2865,2860,1008
20241018,124600,4760677460,2870,2865,2870,2860,3861
20241018,124500,4749626380,2860,2865,2870,2860,854
20241018,124400,4747179370,2865,2870,2875,2855,157
20241018,124300,4746729420,2855,2875,2875,2855,48006
20241018,124200,4609411980,2875,2870,2880,2870,1448
20241018,124100,4605250360,2870,2875,2875,2870,80
20241018,124000,4605020685,2875,2875,2875,2875,966
20241018,123900,4602243435,2880,2865,2880,2865,1324
20241018,123800,4598444580,2875,2870,2875,2865,27704
20241018,123700,4518992120,2875,2875,2875,2870,5357
20241018,123600,4503614855,2875,2880,2880,2875,3325
20241018,123500,4494049425,2880,2880,2880,2875,331
20241018,123400,4493096185,2875,2880,2880,2875,1006
20241018,123300,4490202875,2875,2875,2880,2875,6897
20241018,123200,4470372185,2875,2875,2880,2875,3350
20241018,123100,4460738390,2875,2875,2875,2870,6546
20241018,123000,4441938640,2875,2875,2880,2870,3370
20241018,122900,4432258175,2875,2875,2875,2875,1329
20241018,122800,4428437300,2870,2880,2880,2870,1139
20241018,122700,4425166260,2880,2870,2885,2870,3431
20241018,122600,4415304155,2880,2875,2880,2870,1908
20241018,122500,4409820480,2875,2875,2875,2875,121
20241018,122400,4409472605,2880,2880,2880,2875,1113
20241018,122300,4406268805,2880,2875,2880,2875,2273
20241018,122200,4399733520,2875,2875,2880,2875,873
20241018,122100,4397223605,2875,2875,2880,2875,3814
20241018,122000,4386253960,2875,2880,2880,2875,3669
20241018,121900,4375705510,2880,2880,2880,2875,1060
20241018,121800,4372652810,2880,2880,2885,2880,1350
20241018,121700,4368759165,2880,2880,2885,2880,4395
20241018,121600,4356101515,2880,2880,2885,2880,5868
20241018,121500,4339179235,2885,2885,2885,2880,573
20241018,121400,4337526315,2885,2885,2890,2880,1959
20241018,121300,4331870235,2885,2885,2890,2885,161
20241018,121200,4331405680,2880,2885,2890,2880,2790
20241018,121100,4323355435,2885,2890,2890,2885,110
20241018,121000,4323037585,2890,2885,2890,2885,186
20241018,120900,4322500070,2885,2885,2890,2885,2148
20241018,120800,4316302625,2885,2890,2890,2885,3206
20241018,120700,4307052360,2890,2890,2890,2890,3432
20241018,120600,4297133880,2890,2890,2890,2885,504
20241018,120500,4295677325,2890,2890,2890,2890,2891
20241018,120400,4287322335,2890,2890,2890,2885,308
20241018,120300,4286433255,2890,2885,2890,2885,4133
20241018,120200,4274488940,2890,2890,2890,2890,934
20241018,120100,4271789680,2890,2890,2890,2890,1837
20241018,120000,4266480750,2880,2890,2890,2880,1609
20241018,115900,4261841200,2890,2890,2890,2880,627
20241018,115800,4260032140,2890,2890,2890,2885,1219
20241018,115700,4256509390,2890,2880,2890,2880,629
20241018,115600,4254693460,2880,2885,2885,2880,921
20241018,115500,4252036500,2885,2885,2885,2885,43
20241018,115400,4251912445,2885,2885,2890,2875,4457
20241018,115300,4239091685,2885,2880,2885,2880,5887
20241018,115200,4222117200,2875,2880,2880,2875,1789
20241018,115100,4216965130,2875,2875,2880,2875,1773
20241018,115000,4211864695,2875,2875,2880,2875,4640
20241018,114900,4198524640,2875,2875,2875,2875,1281
20241018,114800,4194841765,2880,2875,2880,2875,1615
20241018,114700,4190193775,2875,2875,2875,2875,2161
20241018,114600,4183980900,2875,2870,2875,2870,1111
20241018,114500,4180792275,2870,2875,2875,2870,427
20241018,114400,4179564920,2875,2870,2875,2870,169
20241018,114300,4179079395,2875,2870,2875,2865,955
20241018,114200,4176339105,2870,2875,2875,2870,7016
20241018,114100,4156200140,2875,2870,2875,2870,1075
20241018,114000,4153114845,2870,2875,2875,2870,11502
20241018,113900,4120080440,2870,2875,2880,2870,4512
20241018,113800,4107102300,2875,2885,2885,2875,4458
20241018,113700,4094269740,2885,2885,2885,2875,5311
20241018,113600,4078975590,2880,2885,2885,2880,548
20241018,113500,4077395120,2880,2880,2880,2880,4715
20241018,113400,4063815920,2885,2885,2885,2880,5414
20241018,113300,4048223030,2885,2890,2890,2885,1842
20241018,113200,4042903730,2890,2890,2890,2885,1404
20241018,113100,4038846420,2885,2890,2895,2885,10489
20241018,113000,4008517710,2890,2885,2890,2880,3218
20241018,112900,3999227070,2885,2890,2890,2885,4785
20241018,112800,3985408580,2890,2885,2890,2880,1805
20241018,112700,3980196755,2885,2875,2885,2875,14446
20241018,112600,3938555325,2875,2875,2875,2875,3398
20241018,112500,3928786075,2870,2875,2880,2870,5846
20241018,112400,3912001440,2875,2875,2880,2870,9080
20241018,112300,3885918945,2875,2880,2880,2875,1494
20241018,112200,3881623145,2875,2880,2880,2870,1450
20241018,112100,3877458395,2875,2875,2880,2870,2532
20241018,112000,3870179100,2875,2875,2880,2875,5584
20241018,111900,3854125095,2875,2880,2880,2870,119
20241018,111800,3853783450,2870,2875,2880,2870,1354
20241018,111700,3849888420,2875,2875,2880,2875,4668
20241018,111600,3836456540,2875,2880,2880,2875,1816
20241018,111500,3831232660,2880,2875,2880,2875,1297
20241018,111400,3827497305,2875,2875,2880,2875,2536
20241018,111300,3820206180,2875,2875,2875,2870,4209
20241018,111200,3808116480,2875,2875,2880,2875,939
20241018,111100,3805414475,2875,2875,2875,2875,236
20241018,111000,3804735975,2870,2875,2875,2870,1553
20241018,110900,3800273830,2875,2880,2880,2870,9366
20241018,110800,3773344760,2880,2880,2880,2875,4800
20241018,110700,3759540025,2880,2885,2885,2875,961
20241018,110600,3756772720,2885,2885,2885,2875,3508
20241018,110500,3746664015,2885,2875,2885,2875,4430
20241018,110400,3733906635,2880,2885,2885,2875,968
20241018,110300,3731118885,2880,2870,2890,2870,2028
20241018,110200,3725284855,2870,2890,2890,2870,7736
20241018,110100,3703008865,2890,2890,2890,2890,1292
20241018,110000,3699274985,2890,2885,2895,2880,14708
20241018,105900,3656812650,2880,2880,2885,2880,1033
20241018,105800,3653837555,2880,2880,2885,2880,2189
20241018,105700,3647522905,2880,2885,2885,2880,2769
20241018,105600,3639546160,2880,2885,2890,2880,1374
20241018,105500,3635582270,2885,2885,2885,2885,1807
20241018,105400,3630369075,2885,2875,2885,2875,6135
20241018,105300,3612670360,2875,2880,2880,2875,57
20241018,105200,3612506255,2880,2880,2885,2870,1733
20241018,105100,3607514605,2875,2875,2880,2865,8115
20241018,105000,3584193230,2875,2870,2875,2865,2242
20241018,104900,3577751430,2870,2875,2875,2870,4761
20241018,104800,3564087310,2875,2875,2875,2865,3569
20241018,104700,3553849035,2875,2875,2875,2870,1603
20241018,104600,3549240425,2875,2875,2875,2870,885
20241018,104500,3546697555,2870,2870,2875,2870,416
20241018,104400,3545503625,2865,2870,2870,2865,1640
20241018,104300,3540804920,2875,2865,2875,2865,2015
20241018,104200,3535028855,2865,2880,2880,2865,16091
20241018,104100,3488919545,2880,2880,2880,2880,423
20241018,104000,3487701305,2880,2885,2885,2880,1271
20241018,103900,3484034795,2885,2880,2885,2865,3628
20241018,103800,3473620305,2880,2880,2885,2880,1043
20241018,103700,3470611630,2880,2870,2880,2870,2607
20241018,103600,3463124185,2870,2880,2885,2870,9628
20241018,103500,3435479965,2875,2875,2880,2875,3924
20241018,103400,3424197465,2880,2875,2885,2875,7190
20241018,103300,3403525665,2890,2885,2890,2880,1851
20241018,103200,3398194760,2890,2890,2890,2880,2200
20241018,103100,3391852640,2890,2880,2890,2880,4748
20241018,103000,3378169910,2890,2880,2890,2880,2200
20241018,102900,3371833770,2880,2890,2890,2880,6010
20241018,102800,3354513385,2885,2890,2895,2880,7664
20241018,102700,3332377885,2885,2890,2895,2885,6959
20241018,102600,3312276025,2895,2895,2895,2890,2775
20241018,102500,3304248130,2895,2895,2900,2895,12447
20241018,102400,3268182585,2895,2895,2900,2880,5151
20241018,102300,3253282335,2895,2890,2900,2880,10243
20241018,102200,3223655215,2885,2885,2900,2880,3363
20241018,102100,3213957375,2900,2890,2900,2890,8496
20241018,102000,3189364775,2900,2895,2900,2890,6844
20241018,101900,3169545260,2895,2890,2895,2890,8775
20241018,101800,3144183655,2885,2885,2890,2880,1849
20241018,101700,3138849545,2885,2890,2890,2880,964
20241018,101600,3136069380,2890,2880,2890,2880,3420
20241018,101500,3126209600,2880,2880,2880,2870,817
20241018,101400,3123861900,2870,2875,2880,2870,7532
20241018,101300,3102231080,2875,2890,2890,2875,18603
20241018,101200,3048663015,2890,2890,2890,2890,1615
20241018,101100,3043995665,2890,2895,2895,2885,6700
20241018,101000,3024664555,2895,2895,2900,2885,30115
20241018,100900,2937632280,2900,2895,2900,2895,18962
20241018,100800,2882683835,2895,2900,2900,2890,7033
20241018,100700,2862318595,2900,2895,2900,2890,14259
20241018,100600,2821039545,2890,2900,2905,2890,23584
20241018,100500,2752604655,2900,2890,2900,2885,46118
20241018,100400,2619073600,2890,2880,2890,2880,2226
20241018,100300,2612656630,2880,2890,2890,2880,4657
20241018,100200,2599219725,2890,2880,2890,2875,29273
20241018,100100,2514782740,2880,2875,2880,2875,4067
20241018,100000,2503090060,2875,2875,2875,2870,659
20241018,095900,2501197985,2875,2875,2875,2875,2007
20241018,095800,2495427860,2875,2880,2880,2875,1149
20241018,095700,2492124405,2880,2875,2880,2875,521
20241018,095600,2490625525,2875,2865,2875,2865,7943
20241018,095500,2467828475,2870,2870,2870,2865,2196
20241018,095400,2461531620,2870,2875,2875,2865,5681
20241018,095300,2445223995,2875,2870,2875,2870,3751
20241018,095200,2434442690,2875,2880,2880,2870,20067
20241018,095100,2376744770,2880,2880,2880,2880,6285
20241018,095000,2358643970,2880,2880,2880,2875,6051
20241018,094900,2341225860,2880,2880,2880,2870,21596
20241018,094800,2279068830,2880,2870,2880,2865,24636
20241018,094700,2208260205,2870,2865,2870,2865,5037
20241018,094600,2193814775,2870,2865,2870,2860,8282
20241018,094500,2170087825,2865,2865,2870,2865,4500
20241018,094400,2157195045,2870,2865,2870,2860,1211
20241018,094300,2153724395,2865,2865,2865,2865,724
20241018,094200,2151650135,2865,2870,2870,2865,977
20241018,094100,2148849955,2870,2860,2870,2860,6665
20241018,094000,2129757260,2865,2865,2865,2860,1228
20241018,093900,2126240540,2865,2860,2865,2855,2109
20241018,093800,2120208805,2860,2860,2860,2855,4238
20241018,093700,2108088430,2855,2860,2860,2855,14532
20241018,093600,2066595195,2860,2860,2870,2855,2124
20241018,093500,2060518720,2860,2865,2865,2860,602
20241018,093400,2058794490,2870,2870,2870,2855,1124
20241018,093300,2055574995,2870,2865,2870,2855,9106
20241018,093200,2029491170,2860,2850,2860,2845,4110
20241018,093100,2017772105,2850,2845,2850,2840,3439
20241018,093000,2007990645,2840,2845,2850,2840,11176
20241018,092900,1976233070,2845,2865,2865,2845,7754
20241018,092800,1954130795,2860,2865,2865,2855,11321
20241018,092700,1921794995,2865,2870,2870,2850,50933
20241018,092600,1776463365,2865,2870,2870,2865,7099
20241018,092500,1756120230,2870,2865,2870,2865,4129
20241018,092400,1744278780,2865,2870,2870,2860,5741
20241018,092300,1727836675,2865,2865,2870,2860,12486
20241018,092200,1692025945,2865,2855,2865,2855,12540
20241018,092100,1656131565,2855,2855,2855,2850,10905
20241018,092000,1625011695,2855,2850,2855,2845,6950
20241018,091900,1605203650,2850,2840,2850,2840,5916
20241018,091800,1588366085,2845,2840,2845,2835,14562
20241018,091700,1547003365,2840,2830,2840,2825,27357
20241018,091600,1469582790,2825,2830,2835,2825,47003
20241018,091500,1336681530,2830,2835,2840,2825,26468
20241018,091400,1261759420,2835,2835,2840,2830,44438
20241018,091300,1135821165,2835,2840,2845,2835,13671
20241018,091200,1097039600,2845,2850,2855,2840,36370
20241018,091100,993544945,2850,2860,2860,2850,5887
20241018,091000,976738355,2850,2860,2860,2850,12326
20241018,090900,941517425,2860,2855,2860,2850,6971
20241018,090800,921584555,2850,2855,2860,2850,8814
20241018,090700,896432515,2855,2855,2855,2850,5442
20241018,090600,880919840,2850,2855,2860,2850,13196
20241018,090500,843258690,2855,2840,2855,2840,36892
20241018,090400,738284120,2845,2855,2855,2835,52029
20241018,090300,590419420,2860,2855,2860,2855,16198
20241018,090200,544122225,2855,2880,2880,2855,21788
20241018,090100,481691085,2870,2865,2885,2860,53049
20241018,090000,329227760,2860,2840,2870,2840,108346