KissMeData/023460/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,190800,663980139,285,285,285,285,11648
20241018,190700,663980139,285,285,285,285,0
20241018,190600,663980139,285,285,285,285,0
20241018,190500,663980139,285,285,285,285,0
20241018,190400,663980139,285,285,285,285,0
20241018,190300,663980139,285,285,285,285,0
20241018,190200,663980139,285,285,285,285,0
20241018,190100,663980139,285,285,285,285,0
20241018,190000,663980139,285,285,285,285,0
20241018,185900,663980139,285,285,285,285,0
20241018,185800,663980139,285,285,285,285,0
20241018,185700,663980139,285,285,285,285,0
20241018,185600,663980139,285,285,285,285,0
20241018,185500,663980139,285,285,285,285,0
20241018,185400,663980139,285,285,285,285,0
20241018,185300,663980139,285,285,285,285,0
20241018,185200,663980139,285,285,285,285,0
20241018,185100,663980139,285,285,285,285,0
20241018,185000,663980139,285,285,285,285,0
20241018,184900,663980139,285,285,285,285,0
20241018,184800,663980139,285,285,285,285,0
20241018,184700,663980139,285,285,285,285,0
20241018,184600,663980139,285,285,285,285,0
20241018,184500,663980139,285,285,285,285,0
20241018,184400,663980139,285,285,285,285,0
20241018,184300,663980139,285,285,285,285,0
20241018,184200,663980139,285,285,285,285,0
20241018,184100,663980139,285,285,285,285,0
20241018,184000,663980139,285,285,285,285,0
20241018,183900,663980139,285,285,285,285,0
20241018,183800,663980139,285,285,285,285,11648
20241018,183700,663980139,285,285,285,285,0
20241018,183600,663980139,285,285,285,285,0
20241018,183500,663980139,285,285,285,285,0
20241018,183400,663980139,285,285,285,285,0
20241018,183300,663980139,285,285,285,285,0
20241018,183200,663980139,285,285,285,285,0
20241018,183100,663980139,285,285,285,285,0
20241018,183000,663980139,285,285,285,285,0
20241018,182900,663980139,285,285,285,285,0
20241018,182800,663980139,285,285,285,285,0
20241018,182700,663980139,285,285,285,285,0
20241018,182600,663980139,285,285,285,285,0
20241018,182500,663980139,285,285,285,285,0
20241018,182400,663980139,285,285,285,285,0
20241018,182300,663980139,285,285,285,285,0
20241018,182200,663980139,285,285,285,285,0
20241018,182100,663980139,285,285,285,285,0
20241018,182000,663980139,285,285,285,285,0
20241018,181900,663980139,285,285,285,285,0
20241018,181800,663980139,285,285,285,285,0
20241018,181700,663980139,285,285,285,285,0
20241018,181600,663980139,285,285,285,285,0
20241018,181500,663980139,285,285,285,285,0
20241018,181400,663980139,285,285,285,285,0
20241018,181300,663980139,285,285,285,285,0
20241018,181200,663980139,285,285,285,285,0
20241018,181100,663980139,285,285,285,285,0
20241018,181000,663980139,285,285,285,285,0
20241018,180900,663980139,285,285,285,285,0
20241018,180800,663980139,285,285,285,285,11648
20241018,180700,663980139,285,285,285,285,0
20241018,180600,663980139,285,285,285,285,0
20241018,180500,663980139,285,285,285,285,0
20241018,180400,663980139,285,285,285,285,0
20241018,180300,663980139,285,285,285,285,0
20241018,180200,663980139,285,285,285,285,0
20241018,180100,663980139,285,285,285,285,0
20241018,180000,663980139,285,285,285,285,0
20241018,175900,663980139,285,285,285,285,0
20241018,175800,663980139,285,285,285,285,0
20241018,175700,663980139,285,285,285,285,0
20241018,175600,663980139,285,285,285,285,0
20241018,175500,663980139,285,285,285,285,0
20241018,175400,663980139,285,285,285,285,0
20241018,175300,663980139,285,285,285,285,0
20241018,175200,663980139,285,285,285,285,0
20241018,175100,663980139,285,285,285,285,0
20241018,175000,663980139,285,285,285,285,0
20241018,174900,663980139,285,285,285,285,0
20241018,174800,663980139,285,285,285,285,0
20241018,174700,663980139,285,285,285,285,0
20241018,174600,663980139,285,285,285,285,0
20241018,174500,663980139,285,285,285,285,0
20241018,174400,663980139,285,285,285,285,0
20241018,174300,663980139,285,285,285,285,0
20241018,174200,663980139,285,285,285,285,0
20241018,174100,663980139,285,285,285,285,0
20241018,174000,663980139,285,285,285,285,0
20241018,173900,663980139,285,285,285,285,0
20241018,173800,663980139,285,285,285,285,11648
20241018,173700,663980139,285,285,285,285,0
20241018,173600,663980139,285,285,285,285,0
20241018,173500,663980139,285,285,285,285,0
20241018,173400,663980139,285,285,285,285,0
20241018,173300,663980139,285,285,285,285,0
20241018,173200,663980139,285,285,285,285,0
20241018,173100,663980139,285,285,285,285,0
20241018,173000,663980139,285,285,285,285,0
20241018,172900,663980139,285,285,285,285,0
20241018,172800,663980139,285,285,285,285,0
20241018,172700,663980139,285,285,285,285,0
20241018,172600,663980139,285,285,285,285,0
20241018,172500,663980139,285,285,285,285,0
20241018,172400,663980139,285,285,285,285,0
20241018,172300,663980139,285,285,285,285,0
20241018,172200,663980139,285,285,285,285,0
20241018,172100,663980139,285,285,285,285,0
20241018,172000,663980139,285,285,285,285,0
20241018,171900,663980139,285,285,285,285,0
20241018,171800,663980139,285,285,285,285,0
20241018,171700,663980139,285,285,285,285,0
20241018,171600,663980139,285,285,285,285,0
20241018,171500,663980139,285,285,285,285,0
20241018,171400,663980139,285,285,285,285,0
20241018,171300,663980139,285,285,285,285,0
20241018,171200,663980139,285,285,285,285,0
20241018,171100,663980139,285,285,285,285,0
20241018,171000,663980139,285,285,285,285,0
20241018,170900,663980139,285,285,285,285,0
20241018,170800,663980139,285,285,285,285,11648
20241018,170700,663980139,285,285,285,285,0
20241018,170600,663980139,285,285,285,285,0
20241018,170500,663980139,285,285,285,285,0
20241018,170400,663980139,285,285,285,285,0
20241018,170300,663980139,285,285,285,285,0
20241018,170200,663980139,285,285,285,285,0
20241018,170100,663980139,285,285,285,285,0
20241018,170000,663980139,285,285,285,285,0
20241018,165900,663980139,285,285,285,285,0
20241018,165800,663980139,285,285,285,285,0
20241018,165700,663980139,285,285,285,285,0
20241018,165600,663980139,285,285,285,285,0
20241018,165500,663980139,285,285,285,285,0
20241018,165400,663980139,285,285,285,285,0
20241018,165300,663980139,285,285,285,285,0
20241018,165200,663980139,285,285,285,285,0
20241018,165100,663980139,285,285,285,285,0
20241018,165000,663980139,285,285,285,285,0
20241018,164900,663980139,285,285,285,285,0
20241018,164800,663980139,285,285,285,285,0
20241018,164700,663980139,285,285,285,285,0
20241018,164600,663980139,285,285,285,285,0
20241018,164500,663980139,285,285,285,285,0
20241018,164400,663980139,285,285,285,285,0
20241018,164300,663980139,285,285,285,285,0
20241018,164200,663980139,285,285,285,285,0
20241018,164100,663980139,285,285,285,285,0
20241018,164000,663980139,285,285,285,285,0
20241018,163900,663980139,285,285,285,285,0
20241018,163800,663980139,285,285,285,285,11648
20241018,163700,663980139,285,285,285,285,0
20241018,163600,663980139,285,285,285,285,0
20241018,163500,663980139,285,285,285,285,0
20241018,163400,663980139,285,285,285,285,0
20241018,163300,663980139,285,285,285,285,0
20241018,163200,663980139,285,285,285,285,0
20241018,163100,663980139,285,285,285,285,0
20241018,163000,663980139,285,285,285,285,0
20241018,162900,663980139,285,285,285,285,0
20241018,162800,663980139,285,285,285,285,0
20241018,162700,663980139,285,285,285,285,0
20241018,162600,663980139,285,285,285,285,0
20241018,162500,663980139,285,285,285,285,0
20241018,162400,663980139,285,285,285,285,0
20241018,162300,663980139,285,285,285,285,0
20241018,162200,663980139,285,285,285,285,0
20241018,162100,663980139,285,285,285,285,0
20241018,162000,663980139,285,285,285,285,0
20241018,161900,663980139,285,285,285,285,0
20241018,161800,663980139,285,285,285,285,0
20241018,161700,663980139,285,285,285,285,0
20241018,161600,663980139,285,285,285,285,0
20241018,161500,663980139,285,285,285,285,0
20241018,161400,663980139,285,285,285,285,0
20241018,161300,663980139,285,285,285,285,0
20241018,161200,663980139,285,285,285,285,0
20241018,161100,663980139,285,285,285,285,0
20241018,161000,663980139,285,285,285,285,0
20241018,160900,663980139,285,285,285,285,0
20241018,160800,663980139,285,285,285,285,11648
20241018,160700,663980139,285,285,285,285,0
20241018,160600,663980139,285,285,285,285,0
20241018,160500,663980139,285,285,285,285,0
20241018,160400,663980139,285,285,285,285,0
20241018,160300,663980139,285,285,285,285,0
20241018,160200,663980139,285,285,285,285,0
20241018,160100,663980139,285,285,285,285,0
20241018,160000,663980139,285,285,285,285,0
20241018,155900,663980139,285,285,285,285,0
20241018,155800,663980139,285,285,285,285,0
20241018,155700,663980139,285,285,285,285,0
20241018,155600,663980139,285,285,285,285,0
20241018,155500,663980139,285,285,285,285,0
20241018,155400,663980139,285,285,285,285,0
20241018,155300,663980139,285,285,285,285,0
20241018,155200,663980139,285,285,285,285,0
20241018,155100,663980139,285,285,285,285,0
20241018,155000,663980139,285,285,285,285,0
20241018,154900,663980139,285,285,285,285,0
20241018,154800,663980139,285,285,285,285,0
20241018,154700,663980139,285,285,285,285,0
20241018,154600,663980139,285,285,285,285,0
20241018,154500,663980139,285,285,285,285,0
20241018,154400,663980139,285,285,285,285,0
20241018,154300,663980139,285,285,285,285,0
20241018,154200,663980139,285,285,285,285,0
20241018,154100,663980139,285,285,285,285,0
20241018,154000,663980139,285,285,285,285,0
20241018,153900,663980139,285,285,285,285,0
20241018,153800,663980139,285,285,285,285,11648
20241018,153700,663980139,285,285,285,285,0
20241018,153600,663980139,285,285,285,285,0
20241018,153500,663980139,285,285,285,285,0
20241018,153400,663980139,285,285,285,285,0
20241018,153300,663980139,285,285,285,285,0
20241018,153200,663980139,285,285,285,285,0
20241018,153100,663980139,285,285,285,285,0
20241018,153000,663980139,285,285,285,285,11648
20241018,152900,660660459,288,288,288,288,0
20241018,152800,660660459,288,288,288,288,0
20241018,152700,660660459,288,288,288,288,0
20241018,152600,660660459,288,288,288,288,0
20241018,152500,660660459,288,288,288,288,0
20241018,152400,660660459,288,288,288,288,0
20241018,152300,660660459,288,288,288,288,0
20241018,152200,660660459,288,288,288,288,0
20241018,152100,660660459,288,288,288,288,0
20241018,152000,660660459,288,288,288,288,0
20241018,151900,660660459,288,286,288,284,3317
20241018,151800,659713708,288,288,288,288,1499
20241018,151700,659281996,284,287,287,284,6646
20241018,151600,657388430,288,288,288,288,1
20241018,151500,657388142,286,287,287,286,1929
20241018,151400,656834520,287,288,288,287,3917
20241018,151300,655710285,289,288,289,288,33375
20241018,151200,646065010,288,287,288,287,4787
20241018,151100,644689630,287,287,287,287,0
20241018,151000,644689630,287,287,287,287,1
20241018,150900,644689343,287,286,287,286,9735
20241018,150800,641895579,284,284,286,284,1038
20241018,150700,641600761,283,283,283,283,0
20241018,150600,641600761,283,283,283,283,10
20241018,150500,641597931,282,282,282,282,10068
20241018,150400,638758755,283,283,283,283,700
20241018,150300,638560655,283,281,283,280,2300
20241018,150200,637915511,281,284,284,281,6910
20241018,150100,635971660,284,284,284,284,0
20241018,150000,635971660,284,284,284,284,0
20241018,145900,635971660,284,286,286,284,22400
20241018,145800,629604578,286,286,286,286,0
20241018,145700,629604578,286,286,286,286,1071
20241018,145600,629298272,286,286,286,286,1215
20241018,145500,628950782,286,286,286,286,0
20241018,145400,628950782,286,285,286,285,296
20241018,145300,628866222,284,284,284,284,11
20241018,145200,628863098,284,285,285,284,8
20241018,145100,628860821,285,285,285,285,709
20241018,145000,628658756,284,284,284,284,2
20241018,144900,628658188,285,285,285,285,0
20241018,144800,628658188,285,286,286,285,21000
20241018,144700,622655188,287,287,287,287,3788
20241018,144600,621568032,287,286,287,286,8488
20241018,144500,619133976,286,286,286,286,5200
20241018,144400,617646776,285,285,285,285,10
20241018,144300,617643926,285,284,285,284,8542
20241018,144200,615212998,282,282,282,282,1000
20241018,144100,614930998,282,282,282,282,0
20241018,144000,614930998,282,280,282,280,2581
20241018,143900,614205290,280,280,280,280,2
20241018,143800,614204730,282,281,282,281,612
20241018,143700,614032534,281,282,282,280,6542
20241018,143600,612196256,282,283,283,282,2070
20241018,143500,611612486,283,281,283,281,11
20241018,143400,611609375,284,284,284,284,0
20241018,143300,611609375,284,282,284,281,11456
20241018,143200,608386421,282,282,282,282,14732
20241018,143100,604231997,281,283,283,281,16000
20241018,143000,599723369,283,284,284,283,2827
20241018,142900,598922348,285,284,285,284,1591
20241018,142800,598469004,284,284,284,284,5000
20241018,142700,597049004,284,285,285,284,20250
20241018,142600,591297754,286,285,286,285,3029
20241018,142500,590434460,286,286,286,286,976
20241018,142400,590155324,286,287,287,286,16000
20241018,142300,585578825,288,288,288,288,101
20241018,142200,585549737,288,288,288,288,40
20241018,142100,585538217,288,288,288,288,50
20241018,142000,585523817,288,290,290,286,12651
20241018,141900,581875909,290,289,290,289,2406
20241018,141800,581180485,289,289,289,289,0
20241018,141700,581180485,289,289,289,289,11183
20241018,141600,577948598,290,292,292,290,20646
20241018,141500,571937714,292,293,293,292,13076
20241018,141400,568109447,292,293,294,292,31805
20241018,141300,558803888,292,291,292,291,4017
20241018,141200,557630931,292,292,292,292,3595
20241018,141100,556581191,290,290,290,290,0
20241018,141000,556581191,290,290,290,290,0
20241018,140900,556581191,290,293,293,290,165
20241018,140800,556533175,291,293,293,291,528
20241018,140700,556379515,293,292,293,291,6203
20241018,140600,554574102,291,293,293,291,3107
20241018,140500,553669765,294,291,294,291,9751
20241018,140400,550817082,291,291,291,291,0
20241018,140300,550817082,291,289,291,289,3015
20241018,140200,549945717,290,290,290,290,500
20241018,140100,549800717,290,291,291,290,13
20241018,140000,549796946,290,286,290,286,1416
20241018,135900,549386490,289,289,289,289,0
20241018,135800,549386490,289,289,289,286,508
20241018,135700,549239699,289,289,289,289,50
20241018,135600,549225249,289,289,289,289,0
20241018,135500,549225249,289,289,289,289,0
20241018,135400,549225249,289,289,289,289,300
20241018,135300,549138549,289,289,289,289,0
20241018,135200,549138549,289,289,289,289,0
20241018,135100,549138549,289,289,289,289,1
20241018,135000,549138260,289,289,289,289,304
20241018,134900,549050404,289,288,289,288,1982
20241018,134800,548479578,287,284,287,284,11193
20241018,134700,545300466,284,284,284,284,1000
20241018,134600,545016466,284,284,284,284,0
20241018,134500,545016466,284,284,284,284,0
20241018,134400,545016466,284,285,285,284,37515
20241018,134300,534358636,285,286,286,285,11205
20241018,134200,531163862,286,286,286,286,3000
20241018,134100,530305862,286,286,286,286,0
20241018,134000,530305862,286,285,286,285,356
20241018,133900,530204352,285,285,285,285,50
20241018,133800,530190102,285,285,285,285,1
20241018,133700,530189817,286,286,286,286,300
20241018,133600,530104017,288,284,288,284,6709
20241018,133500,528180715,284,284,284,284,0
20241018,133400,528180715,284,285,285,284,9625
20241018,133300,525437592,285,286,286,285,4006
20241018,133200,524293927,286,286,286,286,86
20241018,133100,524269331,284,285,285,284,1188
20241018,133000,523930872,286,286,286,286,0
20241018,132900,523930872,286,289,289,286,1002
20241018,132800,523644297,286,289,289,286,2868
20241018,132700,522819501,289,290,290,289,822
20241018,132600,522581329,290,290,290,290,5000
20241018,132500,521131329,290,289,290,289,14042
20241018,132400,517069424,290,290,290,290,575
20241018,132300,516902674,290,285,290,284,63320
20241018,132200,498625191,287,287,287,287,201
20241018,132100,498567504,287,287,287,287,5
20241018,132000,498566069,287,285,287,285,260
20241018,131900,498491957,285,284,285,284,107
20241018,131800,498461559,284,287,287,284,14
20241018,131700,498457571,287,287,287,287,0
20241018,131600,498457571,287,284,287,284,2
20241018,131500,498457000,285,284,285,284,1501
20241018,131400,498029715,283,281,283,281,2132
20241018,131300,497427361,282,284,284,282,5795
20241018,131200,495793017,283,283,283,283,94
20241018,131100,495766415,284,284,284,284,0
20241018,131000,495766415,284,287,288,284,49020
20241018,130900,481692791,287,283,287,283,16162
20241018,130800,477107355,283,283,283,282,51690
20241018,130700,462518709,283,283,283,283,235
20241018,130600,462452204,281,282,282,281,19337
20241018,130500,457017576,282,281,282,281,4852
20241018,130400,455651620,281,281,281,281,1000
20241018,130300,455370620,282,282,282,282,4704
20241018,130200,454044092,282,281,282,281,10122
20241018,130100,451195029,281,280,281,280,41766
20241018,130000,439460846,280,279,280,279,4761
20241018,125900,438130899,279,278,279,278,7608
20241018,125800,436015860,278,278,278,278,220
20241018,125700,435954700,278,278,278,278,382
20241018,125600,435848504,278,278,278,278,178
20241018,125500,435799020,278,278,278,278,15
20241018,125400,435794850,278,278,278,278,7
20241018,125300,435792904,277,278,278,277,101
20241018,125200,435764827,278,278,278,278,98
20241018,125100,435737583,277,277,277,277,0
20241018,125000,435737583,277,277,277,277,0
20241018,124900,435737583,277,277,277,277,0
20241018,124800,435737583,277,277,277,277,0
20241018,124700,435737583,277,277,277,277,0
20241018,124600,435737583,277,277,278,277,88
20241018,124500,435713205,277,278,278,277,81
20241018,124400,435690767,277,278,278,277,2646
20241018,124300,434957807,278,277,278,277,20516
20241018,124200,429274873,277,277,277,277,335
20241018,124100,429182078,277,277,277,277,1698
20241018,124000,428711732,276,276,277,276,15798
20241018,123900,424351481,276,276,276,275,2871
20241018,123800,423559119,276,276,276,276,64
20241018,123700,423541455,275,275,275,275,0
20241018,123600,423541455,275,275,275,275,3425
20241018,123500,422599580,275,275,275,275,0
20241018,123400,422599580,275,275,275,275,1241
20241018,123300,422258305,275,275,276,275,3777
20241018,123200,421219629,276,276,276,276,12
20241018,123100,421216317,276,275,276,275,6
20241018,123000,421214662,275,276,276,275,1247
20241018,122900,420870646,276,275,276,275,336
20241018,122800,420778232,276,276,276,276,31
20241018,122700,420769676,276,276,276,276,1602
20241018,122600,420327524,276,276,276,276,0
20241018,122500,420327524,276,277,277,276,8629
20241018,122400,417945770,277,277,277,277,0
20241018,122300,417945770,277,276,277,276,3661
20241018,122200,416935286,276,276,276,276,144
20241018,122100,416895542,276,276,276,276,216
20241018,122000,416835926,276,276,276,276,720
20241018,121900,416637206,277,277,277,277,1
20241018,121800,416636929,276,276,276,275,66048
20241018,121700,398454581,277,277,278,276,6127
20241018,121600,396763370,277,277,277,277,0
20241018,121500,396763370,277,277,277,277,210
20241018,121400,396705200,277,277,277,277,52
20241018,121300,396690796,277,277,277,277,5666
20241018,121200,395121314,277,277,277,277,500
20241018,121100,394982814,277,278,278,277,1120
20241018,121000,394672564,278,278,278,278,12
20241018,120900,394669228,278,278,278,278,16
20241018,120800,394664780,278,277,278,277,786
20241018,120700,394446985,278,277,278,277,1024
20241018,120600,394163293,277,277,277,277,1218
20241018,120500,393825907,277,278,278,277,802
20241018,120400,393602952,278,279,279,278,201
20241018,120300,393547073,277,279,279,277,72
20241018,120200,393527111,279,278,279,278,1325
20241018,120100,393158744,278,278,278,278,9974
20241018,120000,390385972,278,278,278,278,3
20241018,115900,390385138,278,278,278,278,23
20241018,115800,390378744,279,279,279,279,1741
20241018,115700,389893005,279,278,279,277,4145
20241018,115600,388744783,277,277,277,277,5197
20241018,115500,387305214,277,277,277,277,1510
20241018,115400,386886944,277,277,277,277,2401
20241018,115300,386221867,279,279,279,279,0
20241018,115200,386221867,279,279,279,279,0
20241018,115100,386221867,279,279,279,279,5
20241018,115000,386220472,279,279,279,279,30
20241018,114900,386212102,279,276,279,276,2
20241018,114800,386211547,276,278,278,276,1906
20241018,114700,385684260,278,278,278,278,67
20241018,114600,385665634,277,277,277,277,2352
20241018,114500,385014130,277,277,277,277,1662
20241018,114400,384553756,277,277,277,277,0
20241018,114300,384553756,277,277,277,277,0
20241018,114200,384553756,277,278,279,277,144
20241018,114100,384513710,278,279,279,278,820
20241018,114000,384285749,278,278,278,278,2
20241018,113900,384285193,279,278,279,278,9067
20241018,113800,381764564,277,278,278,277,1322
20241018,113700,381397549,278,278,278,278,10
20241018,113600,381394769,278,277,278,277,1024
20241018,113500,381111097,278,278,278,278,12
20241018,113400,381107761,277,277,277,277,14402
20241018,113300,377118407,278,278,278,278,8
20241018,113200,377116183,278,278,278,278,2621
20241018,113100,376387545,278,278,278,278,1000
20241018,113000,376109545,278,278,278,278,5001
20241018,112900,374719267,278,278,278,278,0
20241018,112800,374719267,278,278,278,278,815
20241018,112700,374492697,278,278,278,278,9127
20241018,112600,371955391,278,278,278,278,0
20241018,112500,371955391,278,278,278,278,1894
20241018,112400,371428859,278,278,278,278,2
20241018,112300,371428303,279,278,279,277,1261
20241018,112200,371076497,278,278,278,278,201
20241018,112100,371020619,279,278,279,278,1021
20241018,112000,370735780,278,278,278,278,0
20241018,111900,370735780,278,278,278,278,29767
20241018,111800,362460554,280,280,280,280,0
20241018,111700,362460554,280,279,280,279,21879
20241018,111600,356356311,279,278,279,278,861
20241018,111500,356116123,278,278,278,278,6000
20241018,111400,354448123,278,278,278,278,1000
20241018,111300,354170123,278,278,278,278,467
20241018,111200,354040297,278,278,278,278,32
20241018,111100,354031401,278,278,278,278,1
20241018,111000,354031123,278,278,278,278,126
20241018,110900,353996095,279,279,279,279,8
20241018,110800,353993863,279,279,279,279,9
20241018,110700,353991352,279,278,279,277,9014
20241018,110600,351484263,278,278,278,278,0
20241018,110500,351484263,278,279,280,278,143
20241018,110400,351444366,279,280,280,279,1316
20241018,110300,351076201,280,280,280,280,0
20241018,110200,351076201,280,280,280,280,0
20241018,110100,351076201,280,280,280,280,308
20241018,110000,350989961,280,280,280,280,3850
20241018,105900,349911961,280,280,280,280,0
20241018,105800,349911961,280,280,280,279,279
20241018,105700,349833870,280,280,280,279,722
20241018,105600,349632210,280,279,280,279,3771
20241018,105500,348578751,279,279,279,278,3057
20241018,105400,347728598,279,278,279,278,2385
20241018,105300,347065504,277,277,277,277,0
20241018,105200,347065504,277,277,277,277,10
20241018,105100,347062734,279,277,279,277,602
20241018,105000,346894778,277,279,279,277,8221
20241018,104900,344610724,279,279,279,279,11
20241018,104800,344607655,279,277,279,277,56
20241018,104700,344592137,279,279,279,279,7133
20241018,104600,342602030,279,279,279,279,200
20241018,104500,342546230,279,278,279,276,6718
20241018,104400,340686489,278,279,280,278,9005
20241018,104300,338182097,279,279,279,279,1003
20241018,104200,337902260,278,279,280,278,1061
20241018,104100,337606287,279,280,280,279,415
20241018,104000,337490500,280,280,280,280,6
20241018,103900,337488820,280,280,280,280,10
20241018,103800,337486020,280,279,280,279,75
20241018,103700,337465094,280,279,280,276,24007
20241018,103600,330816107,280,280,280,280,0
20241018,103500,330816107,280,279,280,279,7530
20241018,103400,328715234,279,277,279,277,1032
20241018,103300,328429362,279,279,279,279,20
20241018,103200,328423782,279,279,279,277,7783
20241018,103100,326252965,279,279,279,279,1
20241018,103000,326252686,278,277,278,277,50
20241018,102900,326238834,277,277,279,277,2310
20241018,102800,325596946,279,278,279,276,42357
20241018,102700,313868952,279,279,279,277,19609
20241018,102600,308430842,280,280,280,280,0
20241018,102500,308430842,280,279,280,278,961
20241018,102400,308162725,279,280,280,279,144
20241018,102300,308122411,280,280,280,280,0
20241018,102200,308122411,280,282,282,278,20415
20241018,102100,302427762,282,282,282,282,3
20241018,102000,302426916,282,282,284,281,5172
20241018,101900,300968957,282,282,282,282,4939
20241018,101800,299576159,281,284,284,281,4972
20241018,101700,298177053,281,282,284,281,12981
20241018,101600,294516834,282,279,282,279,3810
20241018,101500,293448288,280,281,281,280,1031
20241018,101400,293159581,283,281,283,281,11903
20241018,101300,289813972,281,278,281,278,8569
20241018,101200,287421533,278,278,279,278,277
20241018,101100,287344524,278,277,279,277,5465
20241018,101000,285828478,278,277,278,277,4431
20241018,100900,284601088,277,277,277,277,0
20241018,100800,284601088,277,278,278,276,10758
20241018,100700,281624830,277,278,278,277,5701
20241018,100600,280045649,278,276,279,276,15125
20241018,100500,275830924,278,278,278,277,3662
20241018,100400,274816044,278,279,279,276,11119
20241018,100300,271736478,278,277,279,277,16
20241018,100200,271732021,279,279,279,277,8239
20241018,100100,269442392,278,278,278,278,36
20241018,100000,269432384,279,279,279,279,503
20241018,095900,269292047,279,280,280,279,753
20241018,095800,269081208,280,278,280,278,1118
20241018,095700,268770392,278,280,280,278,11493
20241018,095600,265562854,280,280,280,279,1851
20241018,095500,265044579,280,280,280,280,501
20241018,095400,264904299,279,279,279,279,303
20241018,095300,264819762,279,279,280,279,18278
20241018,095200,259709667,278,277,279,277,5527
20241018,095100,258176120,277,276,277,275,48187
20241018,095000,244872452,276,277,277,276,6166
20241018,094900,243170556,276,276,276,276,1538
20241018,094800,242746068,275,275,275,275,556
20241018,094700,242593168,275,276,276,275,18963
20241018,094600,237376515,274,275,275,274,13163
20241018,094500,233758996,276,276,276,276,3710
20241018,094400,232735036,276,276,276,274,16041
20241018,094300,228329016,276,276,276,275,813
20241018,094200,228105228,276,275,276,275,2511
20241018,094100,227414702,274,274,274,274,956
20241018,094000,227152758,275,275,275,273,3772
20241018,093900,226122529,273,274,275,273,14015
20241018,093800,222278760,274,275,275,274,11982
20241018,093700,218993710,276,275,276,275,19334
20241018,093600,213675860,277,275,277,275,6349
20241018,093500,211929065,275,276,276,275,2234
20241018,093400,211314290,276,275,277,275,7582
20241018,093300,209225128,274,275,275,274,16462
20241018,093200,204699579,276,277,277,275,11045
20241018,093100,201660838,277,275,277,275,18642
20241018,093000,196519474,275,274,275,274,14782
20241018,092900,192468772,274,275,275,274,12276
20241018,092800,189101112,274,275,275,274,2656
20241018,092700,188373225,275,275,276,275,9414
20241018,092600,185784275,274,275,276,273,21530
20241018,092500,179889567,276,275,278,275,30346
20241018,092400,171516337,275,280,280,272,167576
20241018,092300,125609956,278,278,280,277,1923
20241018,092200,125073717,278,278,278,278,87
20241018,092100,125049531,278,281,281,278,26428
20241018,092000,117653461,281,281,281,281,4695
20241018,091900,116334166,282,281,282,280,3616
20241018,091800,115318642,280,282,282,280,23271
20241018,091700,108781779,282,281,282,280,14149
20241018,091600,104796047,281,281,281,280,8342
20241018,091500,102452363,280,278,281,278,9492
20241018,091400,99794324,279,279,279,278,1038
20241018,091300,99505741,278,278,280,278,3227
20241018,091200,98607490,279,281,281,279,29216
20241018,091100,90427141,281,281,281,280,10815
20241018,091000,87391048,282,280,282,280,14321
20241018,090900,83377454,280,279,280,278,14647
20241018,090800,79283840,279,278,279,277,7860
20241018,090700,77098715,278,280,280,277,13997
20241018,090600,73215042,280,281,283,275,56449
20241018,090500,57458636,280,284,287,279,16303
20241018,090400,52844135,284,283,287,282,28974
20241018,090300,44616200,282,281,282,278,15604
20241018,090200,40246036,278,288,288,270,74800
20241018,090100,19487525,288,292,292,288,23600
20241018,090000,12619669,292,294,296,292,42928