KissMeData/046120/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,193000,218207865,2295,2295,2295,2295,1042
20241018,192900,218207865,2295,2295,2295,2295,0
20241018,192800,218207865,2295,2295,2295,2295,0
20241018,192700,218207865,2295,2295,2295,2295,0
20241018,192600,218207865,2295,2295,2295,2295,0
20241018,192500,218207865,2295,2295,2295,2295,0
20241018,192400,218207865,2295,2295,2295,2295,0
20241018,192300,218207865,2295,2295,2295,2295,0
20241018,192200,218207865,2295,2295,2295,2295,0
20241018,192100,218207865,2295,2295,2295,2295,0
20241018,192000,218207865,2295,2295,2295,2295,0
20241018,191900,218207865,2295,2295,2295,2295,0
20241018,191800,218207865,2295,2295,2295,2295,0
20241018,191700,218207865,2295,2295,2295,2295,0
20241018,191600,218207865,2295,2295,2295,2295,0
20241018,191500,218207865,2295,2295,2295,2295,0
20241018,191400,218207865,2295,2295,2295,2295,0
20241018,191300,218207865,2295,2295,2295,2295,0
20241018,191200,218207865,2295,2295,2295,2295,0
20241018,191100,218207865,2295,2295,2295,2295,0
20241018,191000,218207865,2295,2295,2295,2295,0
20241018,190900,218207865,2295,2295,2295,2295,0
20241018,190800,218207865,2295,2295,2295,2295,0
20241018,190700,218207865,2295,2295,2295,2295,0
20241018,190600,218207865,2295,2295,2295,2295,0
20241018,190500,218207865,2295,2295,2295,2295,0
20241018,190400,218207865,2295,2295,2295,2295,0
20241018,190300,218207865,2295,2295,2295,2295,0
20241018,190200,218207865,2295,2295,2295,2295,0
20241018,190100,218207865,2295,2295,2295,2295,0
20241018,190000,218207865,2295,2295,2295,2295,1042
20241018,185900,218207865,2295,2295,2295,2295,0
20241018,185800,218207865,2295,2295,2295,2295,0
20241018,185700,218207865,2295,2295,2295,2295,0
20241018,185600,218207865,2295,2295,2295,2295,0
20241018,185500,218207865,2295,2295,2295,2295,0
20241018,185400,218207865,2295,2295,2295,2295,0
20241018,185300,218207865,2295,2295,2295,2295,0
20241018,185200,218207865,2295,2295,2295,2295,0
20241018,185100,218207865,2295,2295,2295,2295,0
20241018,185000,218207865,2295,2295,2295,2295,0
20241018,184900,218207865,2295,2295,2295,2295,0
20241018,184800,218207865,2295,2295,2295,2295,0
20241018,184700,218207865,2295,2295,2295,2295,0
20241018,184600,218207865,2295,2295,2295,2295,0
20241018,184500,218207865,2295,2295,2295,2295,0
20241018,184400,218207865,2295,2295,2295,2295,0
20241018,184300,218207865,2295,2295,2295,2295,0
20241018,184200,218207865,2295,2295,2295,2295,0
20241018,184100,218207865,2295,2295,2295,2295,0
20241018,184000,218207865,2295,2295,2295,2295,0
20241018,183900,218207865,2295,2295,2295,2295,0
20241018,183800,218207865,2295,2295,2295,2295,0
20241018,183700,218207865,2295,2295,2295,2295,0
20241018,183600,218207865,2295,2295,2295,2295,0
20241018,183500,218207865,2295,2295,2295,2295,0
20241018,183400,218207865,2295,2295,2295,2295,0
20241018,183300,218207865,2295,2295,2295,2295,0
20241018,183200,218207865,2295,2295,2295,2295,0
20241018,183100,218207865,2295,2295,2295,2295,0
20241018,183000,218207865,2295,2295,2295,2295,1042
20241018,182900,218207865,2295,2295,2295,2295,0
20241018,182800,218207865,2295,2295,2295,2295,0
20241018,182700,218207865,2295,2295,2295,2295,0
20241018,182600,218207865,2295,2295,2295,2295,0
20241018,182500,218207865,2295,2295,2295,2295,0
20241018,182400,218207865,2295,2295,2295,2295,0
20241018,182300,218207865,2295,2295,2295,2295,0
20241018,182200,218207865,2295,2295,2295,2295,0
20241018,182100,218207865,2295,2295,2295,2295,0
20241018,182000,218207865,2295,2295,2295,2295,0
20241018,181900,218207865,2295,2295,2295,2295,0
20241018,181800,218207865,2295,2295,2295,2295,0
20241018,181700,218207865,2295,2295,2295,2295,0
20241018,181600,218207865,2295,2295,2295,2295,0
20241018,181500,218207865,2295,2295,2295,2295,0
20241018,181400,218207865,2295,2295,2295,2295,0
20241018,181300,218207865,2295,2295,2295,2295,0
20241018,181200,218207865,2295,2295,2295,2295,0
20241018,181100,218207865,2295,2295,2295,2295,0
20241018,181000,218207865,2295,2295,2295,2295,0
20241018,180900,218207865,2295,2295,2295,2295,0
20241018,180800,218207865,2295,2295,2295,2295,0
20241018,180700,218207865,2295,2295,2295,2295,0
20241018,180600,218207865,2295,2295,2295,2295,0
20241018,180500,218207865,2295,2295,2295,2295,0
20241018,180400,218207865,2295,2295,2295,2295,0
20241018,180300,218207865,2295,2295,2295,2295,0
20241018,180200,218207865,2295,2295,2295,2295,0
20241018,180100,218207865,2295,2295,2295,2295,0
20241018,180000,218207865,2295,2295,2295,2295,1042
20241018,175900,218207865,2295,2295,2295,2295,0
20241018,175800,218207865,2295,2295,2295,2295,0
20241018,175700,218207865,2295,2295,2295,2295,0
20241018,175600,218207865,2295,2295,2295,2295,0
20241018,175500,218207865,2295,2295,2295,2295,0
20241018,175400,218207865,2295,2295,2295,2295,0
20241018,175300,218207865,2295,2295,2295,2295,0
20241018,175200,218207865,2295,2295,2295,2295,0
20241018,175100,218207865,2295,2295,2295,2295,0
20241018,175000,218207865,2295,2295,2295,2295,0
20241018,174900,218207865,2295,2295,2295,2295,0
20241018,174800,218207865,2295,2295,2295,2295,0
20241018,174700,218207865,2295,2295,2295,2295,0
20241018,174600,218207865,2295,2295,2295,2295,0
20241018,174500,218207865,2295,2295,2295,2295,0
20241018,174400,218207865,2295,2295,2295,2295,0
20241018,174300,218207865,2295,2295,2295,2295,0
20241018,174200,218207865,2295,2295,2295,2295,0
20241018,174100,218207865,2295,2295,2295,2295,0
20241018,174000,218207865,2295,2295,2295,2295,0
20241018,173900,218207865,2295,2295,2295,2295,0
20241018,173800,218207865,2295,2295,2295,2295,0
20241018,173700,218207865,2295,2295,2295,2295,0
20241018,173600,218207865,2295,2295,2295,2295,0
20241018,173500,218207865,2295,2295,2295,2295,0
20241018,173400,218207865,2295,2295,2295,2295,0
20241018,173300,218207865,2295,2295,2295,2295,0
20241018,173200,218207865,2295,2295,2295,2295,0
20241018,173100,218207865,2295,2295,2295,2295,0
20241018,173000,218207865,2295,2295,2295,2295,1042
20241018,172900,218207865,2295,2295,2295,2295,0
20241018,172800,218207865,2295,2295,2295,2295,0
20241018,172700,218207865,2295,2295,2295,2295,0
20241018,172600,218207865,2295,2295,2295,2295,0
20241018,172500,218207865,2295,2295,2295,2295,0
20241018,172400,218207865,2295,2295,2295,2295,0
20241018,172300,218207865,2295,2295,2295,2295,0
20241018,172200,218207865,2295,2295,2295,2295,0
20241018,172100,218207865,2295,2295,2295,2295,0
20241018,172000,218207865,2295,2295,2295,2295,0
20241018,171900,218207865,2295,2295,2295,2295,0
20241018,171800,218207865,2295,2295,2295,2295,0
20241018,171700,218207865,2295,2295,2295,2295,0
20241018,171600,218207865,2295,2295,2295,2295,0
20241018,171500,218207865,2295,2295,2295,2295,0
20241018,171400,218207865,2295,2295,2295,2295,0
20241018,171300,218207865,2295,2295,2295,2295,0
20241018,171200,218207865,2295,2295,2295,2295,0
20241018,171100,218207865,2295,2295,2295,2295,0
20241018,171000,218207865,2295,2295,2295,2295,0
20241018,170900,218207865,2295,2295,2295,2295,0
20241018,170800,218207865,2295,2295,2295,2295,0
20241018,170700,218207865,2295,2295,2295,2295,0
20241018,170600,218207865,2295,2295,2295,2295,0
20241018,170500,218207865,2295,2295,2295,2295,0
20241018,170400,218207865,2295,2295,2295,2295,0
20241018,170300,218207865,2295,2295,2295,2295,0
20241018,170200,218207865,2295,2295,2295,2295,0
20241018,170100,218207865,2295,2295,2295,2295,0
20241018,170000,218207865,2295,2295,2295,2295,1042
20241018,165900,218207865,2295,2295,2295,2295,0
20241018,165800,218207865,2295,2295,2295,2295,0
20241018,165700,218207865,2295,2295,2295,2295,0
20241018,165600,218207865,2295,2295,2295,2295,0
20241018,165500,218207865,2295,2295,2295,2295,0
20241018,165400,218207865,2295,2295,2295,2295,0
20241018,165300,218207865,2295,2295,2295,2295,0
20241018,165200,218207865,2295,2295,2295,2295,0
20241018,165100,218207865,2295,2295,2295,2295,0
20241018,165000,218207865,2295,2295,2295,2295,0
20241018,164900,218207865,2295,2295,2295,2295,0
20241018,164800,218207865,2295,2295,2295,2295,0
20241018,164700,218207865,2295,2295,2295,2295,0
20241018,164600,218207865,2295,2295,2295,2295,0
20241018,164500,218207865,2295,2295,2295,2295,0
20241018,164400,218207865,2295,2295,2295,2295,0
20241018,164300,218207865,2295,2295,2295,2295,0
20241018,164200,218207865,2295,2295,2295,2295,0
20241018,164100,218207865,2295,2295,2295,2295,0
20241018,164000,218207865,2295,2295,2295,2295,0
20241018,163900,218207865,2295,2295,2295,2295,0
20241018,163800,218207865,2295,2295,2295,2295,0
20241018,163700,218207865,2295,2295,2295,2295,0
20241018,163600,218207865,2295,2295,2295,2295,0
20241018,163500,218207865,2295,2295,2295,2295,0
20241018,163400,218207865,2295,2295,2295,2295,0
20241018,163300,218207865,2295,2295,2295,2295,0
20241018,163200,218207865,2295,2295,2295,2295,0
20241018,163100,218207865,2295,2295,2295,2295,0
20241018,163000,218207865,2295,2295,2295,2295,1042
20241018,162900,218207865,2295,2295,2295,2295,0
20241018,162800,218207865,2295,2295,2295,2295,0
20241018,162700,218207865,2295,2295,2295,2295,0
20241018,162600,218207865,2295,2295,2295,2295,0
20241018,162500,218207865,2295,2295,2295,2295,0
20241018,162400,218207865,2295,2295,2295,2295,0
20241018,162300,218207865,2295,2295,2295,2295,0
20241018,162200,218207865,2295,2295,2295,2295,0
20241018,162100,218207865,2295,2295,2295,2295,0
20241018,162000,218207865,2295,2295,2295,2295,0
20241018,161900,218207865,2295,2295,2295,2295,0
20241018,161800,218207865,2295,2295,2295,2295,0
20241018,161700,218207865,2295,2295,2295,2295,0
20241018,161600,218207865,2295,2295,2295,2295,0
20241018,161500,218207865,2295,2295,2295,2295,0
20241018,161400,218207865,2295,2295,2295,2295,0
20241018,161300,218207865,2295,2295,2295,2295,0
20241018,161200,218207865,2295,2295,2295,2295,0
20241018,161100,218207865,2295,2295,2295,2295,0
20241018,161000,218207865,2295,2295,2295,2295,0
20241018,160900,218207865,2295,2295,2295,2295,0
20241018,160800,218207865,2295,2295,2295,2295,0
20241018,160700,218207865,2295,2295,2295,2295,0
20241018,160600,218207865,2295,2295,2295,2295,0
20241018,160500,218207865,2295,2295,2295,2295,0
20241018,160400,218207865,2295,2295,2295,2295,0
20241018,160300,218207865,2295,2295,2295,2295,0
20241018,160200,218207865,2295,2295,2295,2295,0
20241018,160100,218207865,2295,2295,2295,2295,0
20241018,160000,218207865,2295,2295,2295,2295,1042
20241018,155900,218207865,2295,2295,2295,2295,0
20241018,155800,218207865,2295,2295,2295,2295,0
20241018,155700,218207865,2295,2295,2295,2295,0
20241018,155600,218207865,2295,2295,2295,2295,0
20241018,155500,218207865,2295,2295,2295,2295,0
20241018,155400,218207865,2295,2295,2295,2295,0
20241018,155300,218207865,2295,2295,2295,2295,0
20241018,155200,218207865,2295,2295,2295,2295,0
20241018,155100,218207865,2295,2295,2295,2295,0
20241018,155000,218207865,2295,2295,2295,2295,0
20241018,154900,218207865,2295,2295,2295,2295,0
20241018,154800,218207865,2295,2295,2295,2295,0
20241018,154700,218207865,2295,2295,2295,2295,0
20241018,154600,218207865,2295,2295,2295,2295,0
20241018,154500,218207865,2295,2295,2295,2295,0
20241018,154400,218207865,2295,2295,2295,2295,0
20241018,154300,218207865,2295,2295,2295,2295,0
20241018,154200,218207865,2295,2295,2295,2295,0
20241018,154100,218207865,2295,2295,2295,2295,0
20241018,154000,218207865,2295,2295,2295,2295,0
20241018,153900,218207865,2295,2295,2295,2295,0
20241018,153800,218207865,2295,2295,2295,2295,0
20241018,153700,218207865,2295,2295,2295,2295,0
20241018,153600,218207865,2295,2295,2295,2295,0
20241018,153500,218207865,2295,2295,2295,2295,0
20241018,153400,218207865,2295,2295,2295,2295,0
20241018,153300,218207865,2295,2295,2295,2295,0
20241018,153200,218207865,2295,2295,2295,2295,0
20241018,153100,218207865,2295,2295,2295,2295,0
20241018,153000,218207865,2295,2295,2295,2295,2084
20241018,152900,215816475,2295,2295,2295,2295,0
20241018,152800,215816475,2295,2295,2295,2295,0
20241018,152700,215816475,2295,2295,2295,2295,0
20241018,152600,215816475,2295,2295,2295,2295,0
20241018,152500,215816475,2295,2295,2295,2295,0
20241018,152400,215816475,2295,2295,2295,2295,0
20241018,152300,215816475,2295,2295,2295,2295,0
20241018,152200,215816475,2295,2295,2295,2295,0
20241018,152100,215816475,2295,2295,2295,2295,0
20241018,152000,215816475,2295,2295,2295,2295,0
20241018,151900,215816475,2295,2295,2295,2295,6
20241018,151800,215802705,2295,2295,2295,2295,0
20241018,151700,215802705,2295,2295,2295,2295,1
20241018,151600,215800410,2290,2290,2290,2290,525
20241018,151500,214598160,2290,2285,2290,2285,1167
20241018,151400,211930085,2280,2280,2280,2280,0
20241018,151300,211930085,2280,2280,2280,2280,150
20241018,151200,211588085,2285,2285,2285,2285,5
20241018,151100,211576660,2280,2280,2280,2280,0
20241018,151000,211576660,2280,2280,2280,2280,0
20241018,150900,211576660,2280,2280,2280,2280,0
20241018,150800,211576660,2280,2280,2280,2280,0
20241018,150700,211576660,2280,2280,2280,2280,1
20241018,150600,211574380,2285,2285,2285,2285,17
20241018,150500,211535535,2285,2285,2285,2285,0
20241018,150400,211535535,2285,2285,2285,2285,0
20241018,150300,211535535,2285,2285,2285,2285,1
20241018,150200,211533250,2280,2280,2280,2280,0
20241018,150100,211533250,2280,2280,2280,2280,500
20241018,150000,210393250,2285,2285,2285,2285,0
20241018,145900,210393250,2285,2285,2285,2285,0
20241018,145800,210393250,2285,2285,2285,2285,0
20241018,145700,210393250,2285,2285,2285,2285,0
20241018,145600,210393250,2285,2285,2285,2285,0
20241018,145500,210393250,2285,2285,2285,2285,1
20241018,145400,210390965,2280,2280,2280,2280,0
20241018,145300,210390965,2280,2280,2280,2280,0
20241018,145200,210390965,2280,2280,2280,2280,0
20241018,145100,210390965,2280,2280,2280,2280,13
20241018,145000,210361325,2285,2285,2285,2285,4
20241018,144900,210352185,2285,2285,2285,2285,1
20241018,144800,210349900,2280,2280,2280,2280,0
20241018,144700,210349900,2280,2280,2280,2280,500
20241018,144600,209209900,2285,2285,2285,2285,1
20241018,144500,209207615,2290,2290,2290,2290,0
20241018,144400,209207615,2290,2290,2290,2290,0
20241018,144300,209207615,2290,2290,2290,2290,0
20241018,144200,209207615,2290,2290,2290,2290,0
20241018,144100,209207615,2290,2290,2290,2290,0
20241018,144000,209207615,2290,2290,2290,2290,0
20241018,143900,209207615,2290,2290,2290,2290,0
20241018,143800,209207615,2290,2290,2290,2290,111
20241018,143700,208953425,2290,2285,2290,2280,2001
20241018,143600,204390270,2290,2285,2290,2285,818
20241018,143500,202517160,2285,2285,2285,2285,0
20241018,143400,202517160,2285,2285,2285,2285,0
20241018,143300,202517160,2285,2285,2285,2285,0
20241018,143200,202517160,2285,2285,2285,2285,2
20241018,143100,202512590,2285,2285,2285,2285,0
20241018,143000,202512590,2285,2285,2285,2285,1
20241018,142900,202510305,2285,2280,2285,2280,70
20241018,142800,202350605,2285,2285,2285,2280,154
20241018,142700,201999070,2285,2290,2290,2285,194
20241018,142600,201555605,2290,2290,2290,2290,0
20241018,142500,201555605,2290,2290,2290,2290,0
20241018,142400,201555605,2290,2290,2290,2290,5
20241018,142300,201544155,2290,2290,2290,2290,0
20241018,142200,201544155,2290,2290,2290,2290,0
20241018,142100,201544155,2290,2290,2290,2290,200
20241018,142000,201086155,2290,2290,2290,2290,0
20241018,141900,201086155,2290,2290,2290,2290,47
20241018,141800,200978525,2290,2290,2290,2290,28
20241018,141700,200914405,2290,2290,2290,2290,0
20241018,141600,200914405,2290,2290,2290,2290,1
20241018,141500,200912115,2285,2285,2285,2285,0
20241018,141400,200912115,2285,2285,2285,2285,0
20241018,141300,200912115,2285,2285,2285,2285,0
20241018,141200,200912115,2285,2285,2285,2285,0
20241018,141100,200912115,2285,2285,2285,2285,0
20241018,141000,200912115,2285,2285,2285,2285,218
20241018,140900,200413985,2285,2285,2285,2285,0
20241018,140800,200413985,2285,2285,2285,2285,6
20241018,140700,200400275,2285,2285,2285,2285,0
20241018,140600,200400275,2285,2285,2285,2285,20
20241018,140500,200354575,2285,2285,2285,2285,1
20241018,140400,200352290,2285,2285,2285,2285,169
20241018,140300,199966125,2285,2285,2285,2285,0
20241018,140200,199966125,2285,2285,2285,2285,20
20241018,140100,199920425,2285,2285,2285,2285,0
20241018,140000,199920425,2285,2285,2285,2285,0
20241018,135900,199920425,2285,2285,2285,2285,0
20241018,135800,199920425,2285,2285,2285,2285,0
20241018,135700,199920425,2285,2285,2285,2285,0
20241018,135600,199920425,2285,2285,2285,2285,0
20241018,135500,199920425,2285,2285,2285,2285,0
20241018,135400,199920425,2285,2285,2285,2285,0
20241018,135300,199920425,2285,2285,2285,2285,0
20241018,135200,199920425,2285,2285,2285,2285,0
20241018,135100,199920425,2285,2285,2285,2285,0
20241018,135000,199920425,2285,2285,2285,2285,0
20241018,134900,199920425,2285,2285,2285,2285,0
20241018,134800,199920425,2285,2285,2285,2285,0
20241018,134700,199920425,2285,2285,2285,2285,0
20241018,134600,199920425,2285,2285,2285,2285,0
20241018,134500,199920425,2285,2285,2285,2285,0
20241018,134400,199920425,2285,2280,2285,2280,228
20241018,134300,199399695,2285,2285,2285,2285,1
20241018,134200,199397410,2280,2280,2280,2280,0
20241018,134100,199397410,2280,2280,2280,2280,100
20241018,134000,199169410,2280,2280,2280,2280,0
20241018,133900,199169410,2280,2280,2280,2280,80
20241018,133800,198987010,2280,2280,2280,2280,0
20241018,133700,198987010,2280,2280,2280,2280,0
20241018,133600,198987010,2280,2280,2280,2280,101
20241018,133500,198756730,2280,2285,2285,2280,68
20241018,133400,198601600,2285,2285,2285,2285,0
20241018,133300,198601600,2285,2285,2285,2285,0
20241018,133200,198601600,2285,2285,2285,2285,51
20241018,133100,198485065,2285,2285,2285,2285,90
20241018,133000,198279415,2285,2285,2285,2285,0
20241018,132900,198279415,2285,2280,2285,2280,2
20241018,132800,198274850,2275,2280,2280,2275,53
20241018,132700,198154145,2285,2285,2285,2285,0
20241018,132600,198154145,2285,2285,2285,2285,0
20241018,132500,198154145,2285,2285,2285,2285,100
20241018,132400,197925645,2285,2285,2285,2285,0
20241018,132300,197925645,2285,2285,2285,2285,0
20241018,132200,197925645,2285,2285,2285,2285,0
20241018,132100,197925645,2285,2285,2285,2285,4
20241018,132000,197916505,2285,2285,2285,2285,0
20241018,131900,197916505,2285,2285,2285,2285,0
20241018,131800,197916505,2285,2285,2285,2285,0
20241018,131700,197916505,2285,2285,2285,2285,0
20241018,131600,197916505,2285,2285,2285,2285,457
20241018,131500,196872260,2285,2285,2285,2285,0
20241018,131400,196872260,2285,2285,2285,2285,0
20241018,131300,196872260,2285,2280,2285,2280,2243
20241018,131200,191757285,2280,2280,2280,2280,0
20241018,131100,191757285,2280,2280,2280,2280,0
20241018,131000,191757285,2280,2280,2280,2280,24
20241018,130900,191702565,2280,2280,2280,2280,8
20241018,130800,191684325,2280,2280,2280,2280,0
20241018,130700,191684325,2280,2280,2280,2280,100
20241018,130600,191456325,2275,2275,2275,2275,4
20241018,130500,191447225,2275,2275,2275,2275,80
20241018,130400,191265225,2275,2275,2275,2275,0
20241018,130300,191265225,2275,2275,2275,2275,475
20241018,130200,190184600,2275,2275,2275,2275,1990
20241018,130100,185657350,2280,2280,2280,2280,0
20241018,130000,185657350,2280,2280,2280,2280,100
20241018,125900,185429350,2275,2275,2275,2275,0
20241018,125800,185429350,2275,2275,2275,2275,0
20241018,125700,185429350,2275,2275,2275,2275,1000
20241018,125600,183154350,2275,2275,2275,2275,50
20241018,125500,183040600,2275,2275,2275,2275,0
20241018,125400,183040600,2275,2275,2275,2275,0
20241018,125300,183040600,2275,2275,2275,2275,0
20241018,125200,183040600,2275,2275,2275,2275,0
20241018,125100,183040600,2275,2275,2275,2275,0
20241018,125000,183040600,2275,2275,2275,2275,0
20241018,124900,183040600,2275,2275,2275,2275,232
20241018,124800,182512800,2275,2275,2275,2275,0
20241018,124700,182512800,2275,2275,2275,2275,0
20241018,124600,182512800,2275,2275,2275,2275,0
20241018,124500,182512800,2275,2275,2275,2275,0
20241018,124400,182512800,2275,2275,2275,2275,0
20241018,124300,182512800,2275,2275,2275,2275,0
20241018,124200,182512800,2275,2275,2275,2275,0
20241018,124100,182512800,2275,2275,2275,2275,0
20241018,124000,182512800,2275,2275,2275,2275,0
20241018,123900,182512800,2275,2275,2275,2275,0
20241018,123800,182512800,2275,2275,2275,2275,320
20241018,123700,181784800,2275,2275,2275,2275,0
20241018,123600,181784800,2275,2275,2275,2275,0
20241018,123500,181784800,2275,2275,2275,2275,10
20241018,123400,181762050,2275,2275,2275,2275,1000
20241018,123300,179487050,2280,2280,2280,2280,10
20241018,123200,179464250,2280,2280,2280,2280,174
20241018,123100,179067530,2280,2280,2280,2280,222
20241018,123000,178561370,2280,2280,2280,2280,103
20241018,122900,178326530,2275,2275,2275,2275,0
20241018,122800,178326530,2275,2275,2275,2275,4
20241018,122700,178317430,2275,2275,2275,2275,0
20241018,122600,178317430,2275,2275,2275,2275,100
20241018,122500,178089930,2280,2280,2280,2280,0
20241018,122400,178089930,2280,2280,2280,2280,63
20241018,122300,177946290,2280,2280,2280,2280,0
20241018,122200,177946290,2280,2280,2280,2280,1
20241018,122100,177944010,2280,2280,2280,2280,8
20241018,122000,177925770,2280,2280,2280,2280,0
20241018,121900,177925770,2280,2280,2280,2280,0
20241018,121800,177925770,2280,2280,2280,2280,0
20241018,121700,177925770,2280,2280,2280,2280,0
20241018,121600,177925770,2280,2280,2280,2280,1
20241018,121500,177923490,2275,2275,2275,2275,1
20241018,121400,177921215,2275,2275,2275,2275,0
20241018,121300,177921215,2275,2275,2275,2275,0
20241018,121200,177921215,2275,2275,2275,2275,50
20241018,121100,177807465,2280,2280,2280,2280,0
20241018,121000,177807465,2280,2280,2280,2280,0
20241018,120900,177807465,2280,2280,2280,2280,0
20241018,120800,177807465,2280,2280,2280,2280,0
20241018,120700,177807465,2280,2280,2280,2280,12
20241018,120600,177780105,2280,2280,2280,2280,0
20241018,120500,177780105,2280,2280,2280,2280,0
20241018,120400,177780105,2280,2280,2280,2280,3
20241018,120300,177773265,2280,2285,2285,2280,89
20241018,120200,177570325,2285,2285,2285,2285,1
20241018,120100,177568040,2280,2280,2280,2280,0
20241018,120000,177568040,2280,2280,2280,2280,0
20241018,115900,177568040,2280,2280,2280,2280,0
20241018,115800,177568040,2280,2280,2280,2280,0
20241018,115700,177568040,2280,2280,2280,2280,0
20241018,115600,177568040,2280,2280,2280,2280,501
20241018,115500,176425760,2275,2275,2275,2275,0
20241018,115400,176425760,2275,2275,2275,2275,0
20241018,115300,176425760,2275,2275,2275,2275,0
20241018,115200,176425760,2275,2275,2275,2275,0
20241018,115100,176425760,2275,2275,2275,2275,108
20241018,115000,176180060,2275,2275,2275,2275,0
20241018,114900,176180060,2275,2275,2275,2275,1843
20241018,114800,171987235,2280,2280,2280,2280,0
20241018,114700,171987235,2280,2280,2280,2280,0
20241018,114600,171987235,2280,2280,2280,2280,0
20241018,114500,171987235,2280,2280,2280,2280,0
20241018,114400,171987235,2280,2280,2280,2280,0
20241018,114300,171987235,2280,2280,2280,2280,4243
20241018,114200,162313195,2285,2285,2285,2285,0
20241018,114100,162313195,2285,2285,2285,2285,1
20241018,114000,162310910,2285,2285,2285,2285,16
20241018,113900,162274350,2285,2280,2285,2280,144
20241018,113800,161945355,2290,2290,2290,2290,0
20241018,113700,161945355,2290,2290,2290,2290,1
20241018,113600,161943065,2280,2285,2285,2280,3
20241018,113500,161936215,2285,2285,2285,2285,11
20241018,113400,161911080,2290,2290,2290,2290,0
20241018,113300,161911080,2290,2285,2290,2285,80
20241018,113200,161727885,2290,2290,2290,2290,0
20241018,113100,161727885,2290,2290,2290,2290,1
20241018,113000,161725595,2270,2270,2270,2270,2
20241018,112900,161721055,2275,2275,2275,2275,0
20241018,112800,161721055,2275,2280,2280,2275,4183
20241018,112700,152188760,2285,2285,2285,2285,100
20241018,112600,151960260,2285,2285,2285,2285,1028
20241018,112500,149611280,2285,2285,2285,2285,87
20241018,112400,149412485,2290,2290,2290,2290,2946
20241018,112300,142666145,2290,2290,2290,2290,0
20241018,112200,142666145,2290,2290,2290,2290,21
20241018,112100,142618055,2290,2290,2290,2290,0
20241018,112000,142618055,2290,2290,2290,2290,500
20241018,111900,141473055,2290,2290,2290,2290,10
20241018,111800,141450155,2290,2290,2290,2290,268
20241018,111700,140836435,2295,2295,2295,2295,0
20241018,111600,140836435,2295,2295,2295,2295,0
20241018,111500,140836435,2295,2300,2300,2295,6025
20241018,111400,127001245,2300,2300,2300,2300,0
20241018,111300,127001245,2300,2300,2300,2300,200
20241018,111200,126541245,2305,2305,2305,2305,20
20241018,111100,126495145,2305,2305,2305,2305,0
20241018,111000,126495145,2305,2305,2305,2305,253
20241018,110900,125911980,2300,2300,2300,2300,33
20241018,110800,125836080,2300,2300,2300,2300,0
20241018,110700,125836080,2300,2300,2300,2300,0
20241018,110600,125836080,2300,2305,2305,2300,102
20241018,110500,125600980,2300,2300,2300,2300,0
20241018,110400,125600980,2300,2305,2305,2300,200
20241018,110300,125140480,2300,2300,2300,2300,0
20241018,110200,125140480,2300,2300,2300,2300,0
20241018,110100,125140480,2300,2300,2300,2300,0
20241018,110000,125140480,2300,2300,2300,2300,0
20241018,105900,125140480,2300,2300,2300,2300,0
20241018,105800,125140480,2300,2305,2305,2300,7
20241018,105700,125124360,2300,2300,2300,2300,1
20241018,105600,125122060,2300,2300,2300,2300,0
20241018,105500,125122060,2300,2300,2300,2300,0
20241018,105400,125122060,2300,2300,2300,2300,500
20241018,105300,123972060,2300,2300,2300,2300,0
20241018,105200,123972060,2300,2300,2300,2300,0
20241018,105100,123972060,2300,2305,2305,2300,5
20241018,105000,123960550,2305,2305,2305,2305,148
20241018,104900,123619410,2305,2305,2305,2305,265
20241018,104800,123008585,2310,2310,2310,2310,0
20241018,104700,123008585,2310,2310,2310,2310,0
20241018,104600,123008585,2310,2310,2310,2310,0
20241018,104500,123008585,2310,2310,2310,2310,16
20241018,104400,122971625,2310,2310,2310,2310,1
20241018,104300,122969315,2305,2305,2305,2305,2
20241018,104200,122964705,2305,2305,2305,2305,1
20241018,104100,122962400,2310,2310,2310,2310,0
20241018,104000,122962400,2310,2310,2310,2310,0
20241018,103900,122962400,2310,2310,2310,2310,0
20241018,103800,122962400,2310,2310,2310,2310,77
20241018,103700,122784530,2310,2310,2310,2310,0
20241018,103600,122784530,2310,2310,2310,2310,7
20241018,103500,122768360,2310,2305,2310,2305,21
20241018,103400,122719950,2305,2305,2305,2305,20
20241018,103300,122673850,2300,2300,2300,2300,0
20241018,103200,122673850,2300,2310,2310,2300,3
20241018,103100,122666940,2300,2300,2300,2300,183
20241018,103000,122246040,2295,2295,2295,2295,0
20241018,102900,122246040,2295,2295,2295,2295,0
20241018,102800,122246040,2295,2295,2295,2295,0
20241018,102700,122246040,2295,2295,2295,2295,2
20241018,102600,122241450,2300,2300,2300,2300,0
20241018,102500,122241450,2300,2300,2300,2300,1917
20241018,102400,117832350,2300,2300,2300,2300,0
20241018,102300,117832350,2300,2300,2300,2300,1
20241018,102200,117830050,2300,2300,2300,2300,300
20241018,102100,117140050,2300,2300,2300,2300,0
20241018,102000,117140050,2300,2300,2300,2300,0
20241018,101900,117140050,2300,2300,2300,2300,0
20241018,101800,117140050,2300,2300,2300,2300,0
20241018,101700,117140050,2300,2300,2300,2300,0
20241018,101600,117140050,2300,2305,2305,2300,1500
20241018,101500,113689550,2310,2310,2310,2310,0
20241018,101400,113689550,2310,2310,2310,2310,3
20241018,101300,113682620,2310,2310,2310,2310,107
20241018,101200,113435450,2300,2300,2300,2300,0
20241018,101100,113435450,2300,2300,2300,2300,183
20241018,101000,113014550,2300,2310,2310,2300,4000
20241018,100900,103802280,2305,2305,2305,2305,0
20241018,100800,103802280,2305,2305,2305,2305,0
20241018,100700,103802280,2305,2305,2305,2305,0
20241018,100600,103802280,2305,2315,2315,2305,87
20241018,100500,103601735,2300,2300,2300,2300,0
20241018,100400,103601735,2300,2300,2300,2300,1
20241018,100300,103599435,2315,2315,2315,2315,0
20241018,100200,103599435,2315,2315,2315,2300,4010
20241018,100100,94372460,2315,2315,2315,2315,1622
20241018,100000,90617530,2310,2315,2315,2310,60
20241018,095900,90478880,2315,2315,2315,2315,0
20241018,095800,90478880,2315,2315,2315,2315,6
20241018,095700,90464990,2315,2315,2315,2315,3
20241018,095600,90458045,2310,2310,2310,2310,0
20241018,095500,90458045,2310,2310,2310,2310,22
20241018,095400,90407225,2305,2305,2305,2305,323
20241018,095300,89662710,2305,2305,2305,2305,349
20241018,095200,88858265,2305,2305,2305,2305,70
20241018,095100,88696915,2305,2305,2305,2305,10
20241018,095000,88673865,2315,2315,2315,2315,0
20241018,094900,88673865,2315,2315,2315,2315,0
20241018,094800,88673865,2315,2315,2315,2315,0
20241018,094700,88673865,2315,2315,2315,2315,0
20241018,094600,88673865,2315,2310,2315,2305,250
20241018,094500,88096525,2310,2310,2310,2310,0
20241018,094400,88096525,2310,2310,2310,2310,294
20241018,094300,87417385,2310,2310,2310,2310,0
20241018,094200,87417385,2310,2310,2310,2310,1
20241018,094100,87415075,2310,2310,2310,2310,5
20241018,094000,87403525,2300,2300,2300,2300,0
20241018,093900,87403525,2300,2300,2300,2300,100
20241018,093800,87173525,2300,2300,2300,2300,0
20241018,093700,87173525,2300,2300,2300,2300,0
20241018,093600,87173525,2300,2315,2315,2300,2600
20241018,093500,81181785,2315,2315,2315,2315,5
20241018,093400,81170210,2315,2315,2315,2315,13
20241018,093300,81140115,2315,2310,2315,2310,811
20241018,093200,79262925,2310,2295,2310,2295,1794
20241018,093100,75130275,2300,2300,2300,2300,1551
20241018,093000,71562975,2290,2325,2325,2290,766
20241018,092900,69805445,2325,2325,2325,2325,0
20241018,092800,69805445,2325,2310,2325,2300,2086
20241018,092700,64999805,2325,2325,2325,2325,0
20241018,092600,64999805,2325,2330,2335,2300,8072
20241018,092500,46340200,2330,2330,2330,2330,0
20241018,092400,46340200,2330,2335,2335,2330,442
20241018,092300,45310185,2335,2335,2335,2335,0
20241018,092200,45310185,2335,2330,2335,2330,1190
20241018,092100,42537235,2330,2335,2335,2330,506
20241018,092000,41357725,2335,2340,2340,2335,454
20241018,091900,40297535,2340,2345,2345,2340,248
20241018,091800,39717175,2335,2340,2350,2335,1347
20241018,091700,36568200,2340,2345,2345,2340,867
20241018,091600,34538810,2350,2350,2350,2350,0
20241018,091500,34538810,2350,2350,2350,2350,2
20241018,091400,34534110,2350,2350,2350,2350,6
20241018,091300,34520010,2345,2360,2365,2345,3041
20241018,091200,27352850,2360,2360,2365,2360,435
20241018,091100,26326200,2360,2360,2360,2360,12
20241018,091000,26297880,2365,2365,2365,2365,106
20241018,090900,26047190,2365,2370,2370,2365,654
20241018,090800,24498980,2375,2380,2380,2375,34
20241018,090700,24418210,2380,2380,2380,2380,318
20241018,090600,23661370,2380,2380,2380,2380,48
20241018,090500,23547130,2380,2375,2380,2375,329
20241018,090400,22765375,2380,2375,2380,2375,1279
20241018,090300,19724095,2375,2375,2375,2375,2
20241018,090200,19719345,2370,2365,2370,2365,3031
20241018,090100,12550480,2360,2360,2360,2360,1595
20241018,090000,8786280,2360,2360,2360,2360,3723