KissMeData/047400/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,193100,402811740,2350,2350,2350,2350,1123
20241018,193000,402811740,2350,2350,2350,2350,0
20241018,192900,402811740,2350,2350,2350,2350,0
20241018,192800,402811740,2350,2350,2350,2350,0
20241018,192700,402811740,2350,2350,2350,2350,0
20241018,192600,402811740,2350,2350,2350,2350,0
20241018,192500,402811740,2350,2350,2350,2350,0
20241018,192400,402811740,2350,2350,2350,2350,0
20241018,192300,402811740,2350,2350,2350,2350,0
20241018,192200,402811740,2350,2350,2350,2350,0
20241018,192100,402811740,2350,2350,2350,2350,0
20241018,192000,402811740,2350,2350,2350,2350,0
20241018,191900,402811740,2350,2350,2350,2350,0
20241018,191800,402811740,2350,2350,2350,2350,0
20241018,191700,402811740,2350,2350,2350,2350,0
20241018,191600,402811740,2350,2350,2350,2350,0
20241018,191500,402811740,2350,2350,2350,2350,0
20241018,191400,402811740,2350,2350,2350,2350,0
20241018,191300,402811740,2350,2350,2350,2350,0
20241018,191200,402811740,2350,2350,2350,2350,0
20241018,191100,402811740,2350,2350,2350,2350,0
20241018,191000,402811740,2350,2350,2350,2350,0
20241018,190900,402811740,2350,2350,2350,2350,0
20241018,190800,402811740,2350,2350,2350,2350,0
20241018,190700,402811740,2350,2350,2350,2350,0
20241018,190600,402811740,2350,2350,2350,2350,0
20241018,190500,402811740,2350,2350,2350,2350,0
20241018,190400,402811740,2350,2350,2350,2350,0
20241018,190300,402811740,2350,2350,2350,2350,0
20241018,190200,402811740,2350,2350,2350,2350,0
20241018,190100,402811740,2350,2350,2350,2350,1123
20241018,190000,402811740,2350,2350,2350,2350,0
20241018,185900,402811740,2350,2350,2350,2350,0
20241018,185800,402811740,2350,2350,2350,2350,0
20241018,185700,402811740,2350,2350,2350,2350,0
20241018,185600,402811740,2350,2350,2350,2350,0
20241018,185500,402811740,2350,2350,2350,2350,0
20241018,185400,402811740,2350,2350,2350,2350,0
20241018,185300,402811740,2350,2350,2350,2350,0
20241018,185200,402811740,2350,2350,2350,2350,0
20241018,185100,402811740,2350,2350,2350,2350,0
20241018,185000,402811740,2350,2350,2350,2350,0
20241018,184900,402811740,2350,2350,2350,2350,0
20241018,184800,402811740,2350,2350,2350,2350,0
20241018,184700,402811740,2350,2350,2350,2350,0
20241018,184600,402811740,2350,2350,2350,2350,0
20241018,184500,402811740,2350,2350,2350,2350,0
20241018,184400,402811740,2350,2350,2350,2350,0
20241018,184300,402811740,2350,2350,2350,2350,0
20241018,184200,402811740,2350,2350,2350,2350,0
20241018,184100,402811740,2350,2350,2350,2350,0
20241018,184000,402811740,2350,2350,2350,2350,0
20241018,183900,402811740,2350,2350,2350,2350,0
20241018,183800,402811740,2350,2350,2350,2350,0
20241018,183700,402811740,2350,2350,2350,2350,0
20241018,183600,402811740,2350,2350,2350,2350,0
20241018,183500,402811740,2350,2350,2350,2350,0
20241018,183400,402811740,2350,2350,2350,2350,0
20241018,183300,402811740,2350,2350,2350,2350,0
20241018,183200,402811740,2350,2350,2350,2350,0
20241018,183100,402811740,2350,2350,2350,2350,1123
20241018,183000,402811740,2350,2350,2350,2350,0
20241018,182900,402811740,2350,2350,2350,2350,0
20241018,182800,402811740,2350,2350,2350,2350,0
20241018,182700,402811740,2350,2350,2350,2350,0
20241018,182600,402811740,2350,2350,2350,2350,0
20241018,182500,402811740,2350,2350,2350,2350,0
20241018,182400,402811740,2350,2350,2350,2350,0
20241018,182300,402811740,2350,2350,2350,2350,0
20241018,182200,402811740,2350,2350,2350,2350,0
20241018,182100,402811740,2350,2350,2350,2350,0
20241018,182000,402811740,2350,2350,2350,2350,0
20241018,181900,402811740,2350,2350,2350,2350,0
20241018,181800,402811740,2350,2350,2350,2350,0
20241018,181700,402811740,2350,2350,2350,2350,0
20241018,181600,402811740,2350,2350,2350,2350,0
20241018,181500,402811740,2350,2350,2350,2350,0
20241018,181400,402811740,2350,2350,2350,2350,0
20241018,181300,402811740,2350,2350,2350,2350,0
20241018,181200,402811740,2350,2350,2350,2350,0
20241018,181100,402811740,2350,2350,2350,2350,0
20241018,181000,402811740,2350,2350,2350,2350,0
20241018,180900,402811740,2350,2350,2350,2350,0
20241018,180800,402811740,2350,2350,2350,2350,0
20241018,180700,402811740,2350,2350,2350,2350,0
20241018,180600,402811740,2350,2350,2350,2350,0
20241018,180500,402811740,2350,2350,2350,2350,0
20241018,180400,402811740,2350,2350,2350,2350,0
20241018,180300,402811740,2350,2350,2350,2350,0
20241018,180200,402811740,2350,2350,2350,2350,0
20241018,180100,402811740,2350,2350,2350,2350,1123
20241018,180000,402811740,2350,2350,2350,2350,0
20241018,175900,402811740,2350,2350,2350,2350,0
20241018,175800,402811740,2350,2350,2350,2350,0
20241018,175700,402811740,2350,2350,2350,2350,0
20241018,175600,402811740,2350,2350,2350,2350,0
20241018,175500,402811740,2350,2350,2350,2350,0
20241018,175400,402811740,2350,2350,2350,2350,0
20241018,175300,402811740,2350,2350,2350,2350,0
20241018,175200,402811740,2350,2350,2350,2350,0
20241018,175100,402811740,2350,2350,2350,2350,0
20241018,175000,402811740,2350,2350,2350,2350,0
20241018,174900,402811740,2350,2350,2350,2350,0
20241018,174800,402811740,2350,2350,2350,2350,0
20241018,174700,402811740,2350,2350,2350,2350,0
20241018,174600,402811740,2350,2350,2350,2350,0
20241018,174500,402811740,2350,2350,2350,2350,0
20241018,174400,402811740,2350,2350,2350,2350,0
20241018,174300,402811740,2350,2350,2350,2350,0
20241018,174200,402811740,2350,2350,2350,2350,0
20241018,174100,402811740,2350,2350,2350,2350,0
20241018,174000,402811740,2350,2350,2350,2350,0
20241018,173900,402811740,2350,2350,2350,2350,0
20241018,173800,402811740,2350,2350,2350,2350,0
20241018,173700,402811740,2350,2350,2350,2350,0
20241018,173600,402811740,2350,2350,2350,2350,0
20241018,173500,402811740,2350,2350,2350,2350,0
20241018,173400,402811740,2350,2350,2350,2350,0
20241018,173300,402811740,2350,2350,2350,2350,0
20241018,173200,402811740,2350,2350,2350,2350,0
20241018,173100,402811740,2350,2350,2350,2350,1123
20241018,173000,402811740,2350,2350,2350,2350,0
20241018,172900,402811740,2350,2350,2350,2350,0
20241018,172800,402811740,2350,2350,2350,2350,0
20241018,172700,402811740,2350,2350,2350,2350,0
20241018,172600,402811740,2350,2350,2350,2350,0
20241018,172500,402811740,2350,2350,2350,2350,0
20241018,172400,402811740,2350,2350,2350,2350,0
20241018,172300,402811740,2350,2350,2350,2350,0
20241018,172200,402811740,2350,2350,2350,2350,0
20241018,172100,402811740,2350,2350,2350,2350,0
20241018,172000,402811740,2350,2350,2350,2350,0
20241018,171900,402811740,2350,2350,2350,2350,0
20241018,171800,402811740,2350,2350,2350,2350,0
20241018,171700,402811740,2350,2350,2350,2350,0
20241018,171600,402811740,2350,2350,2350,2350,0
20241018,171500,402811740,2350,2350,2350,2350,0
20241018,171400,402811740,2350,2350,2350,2350,0
20241018,171300,402811740,2350,2350,2350,2350,0
20241018,171200,402811740,2350,2350,2350,2350,0
20241018,171100,402811740,2350,2350,2350,2350,0
20241018,171000,402811740,2350,2350,2350,2350,0
20241018,170900,402811740,2350,2350,2350,2350,0
20241018,170800,402811740,2350,2350,2350,2350,0
20241018,170700,402811740,2350,2350,2350,2350,0
20241018,170600,402811740,2350,2350,2350,2350,0
20241018,170500,402811740,2350,2350,2350,2350,0
20241018,170400,402811740,2350,2350,2350,2350,0
20241018,170300,402811740,2350,2350,2350,2350,0
20241018,170200,402811740,2350,2350,2350,2350,0
20241018,170100,402811740,2350,2350,2350,2350,1123
20241018,170000,402811740,2350,2350,2350,2350,0
20241018,165900,402811740,2350,2350,2350,2350,0
20241018,165800,402811740,2350,2350,2350,2350,0
20241018,165700,402811740,2350,2350,2350,2350,0
20241018,165600,402811740,2350,2350,2350,2350,0
20241018,165500,402811740,2350,2350,2350,2350,0
20241018,165400,402811740,2350,2350,2350,2350,0
20241018,165300,402811740,2350,2350,2350,2350,0
20241018,165200,402811740,2350,2350,2350,2350,0
20241018,165100,402811740,2350,2350,2350,2350,0
20241018,165000,402811740,2350,2350,2350,2350,0
20241018,164900,402811740,2350,2350,2350,2350,0
20241018,164800,402811740,2350,2350,2350,2350,0
20241018,164700,402811740,2350,2350,2350,2350,0
20241018,164600,402811740,2350,2350,2350,2350,0
20241018,164500,402811740,2350,2350,2350,2350,0
20241018,164400,402811740,2350,2350,2350,2350,0
20241018,164300,402811740,2350,2350,2350,2350,0
20241018,164200,402811740,2350,2350,2350,2350,0
20241018,164100,402811740,2350,2350,2350,2350,0
20241018,164000,402811740,2350,2350,2350,2350,0
20241018,163900,402811740,2350,2350,2350,2350,0
20241018,163800,402811740,2350,2350,2350,2350,0
20241018,163700,402811740,2350,2350,2350,2350,0
20241018,163600,402811740,2350,2350,2350,2350,0
20241018,163500,402811740,2350,2350,2350,2350,0
20241018,163400,402811740,2350,2350,2350,2350,0
20241018,163300,402811740,2350,2350,2350,2350,0
20241018,163200,402811740,2350,2350,2350,2350,0
20241018,163100,402811740,2350,2350,2350,2350,1123
20241018,163000,402811740,2350,2350,2350,2350,0
20241018,162900,402811740,2350,2350,2350,2350,0
20241018,162800,402811740,2350,2350,2350,2350,0
20241018,162700,402811740,2350,2350,2350,2350,0
20241018,162600,402811740,2350,2350,2350,2350,0
20241018,162500,402811740,2350,2350,2350,2350,0
20241018,162400,402811740,2350,2350,2350,2350,0
20241018,162300,402811740,2350,2350,2350,2350,0
20241018,162200,402811740,2350,2350,2350,2350,0
20241018,162100,402811740,2350,2350,2350,2350,0
20241018,162000,402811740,2350,2350,2350,2350,0
20241018,161900,402811740,2350,2350,2350,2350,0
20241018,161800,402811740,2350,2350,2350,2350,0
20241018,161700,402811740,2350,2350,2350,2350,0
20241018,161600,402811740,2350,2350,2350,2350,0
20241018,161500,402811740,2350,2350,2350,2350,0
20241018,161400,402811740,2350,2350,2350,2350,0
20241018,161300,402811740,2350,2350,2350,2350,0
20241018,161200,402811740,2350,2350,2350,2350,0
20241018,161100,402811740,2350,2350,2350,2350,0
20241018,161000,402811740,2350,2350,2350,2350,0
20241018,160900,402811740,2350,2350,2350,2350,0
20241018,160800,402811740,2350,2350,2350,2350,0
20241018,160700,402811740,2350,2350,2350,2350,0
20241018,160600,402811740,2350,2350,2350,2350,0
20241018,160500,402811740,2350,2350,2350,2350,0
20241018,160400,402811740,2350,2350,2350,2350,0
20241018,160300,402811740,2350,2350,2350,2350,0
20241018,160200,402811740,2350,2350,2350,2350,0
20241018,160100,402811740,2350,2350,2350,2350,1123
20241018,160000,402811740,2350,2350,2350,2350,0
20241018,155900,402811740,2350,2350,2350,2350,0
20241018,155800,402811740,2350,2350,2350,2350,0
20241018,155700,402811740,2350,2350,2350,2350,0
20241018,155600,402811740,2350,2350,2350,2350,0
20241018,155500,402811740,2350,2350,2350,2350,0
20241018,155400,402811740,2350,2350,2350,2350,0
20241018,155300,402811740,2350,2350,2350,2350,0
20241018,155200,402811740,2350,2350,2350,2350,0
20241018,155100,402811740,2350,2350,2350,2350,0
20241018,155000,402811740,2350,2350,2350,2350,0
20241018,154900,402811740,2350,2350,2350,2350,0
20241018,154800,402811740,2350,2350,2350,2350,0
20241018,154700,402811740,2350,2350,2350,2350,0
20241018,154600,402811740,2350,2350,2350,2350,0
20241018,154500,402811740,2350,2350,2350,2350,0
20241018,154400,402811740,2350,2350,2350,2350,0
20241018,154300,402811740,2350,2350,2350,2350,0
20241018,154200,402811740,2350,2350,2350,2350,0
20241018,154100,402811740,2350,2350,2350,2350,0
20241018,154000,402811740,2350,2350,2350,2350,0
20241018,153900,402811740,2350,2350,2350,2350,0
20241018,153800,402811740,2350,2350,2350,2350,0
20241018,153700,402811740,2350,2350,2350,2350,0
20241018,153600,402811740,2350,2350,2350,2350,0
20241018,153500,402811740,2350,2350,2350,2350,0
20241018,153400,402811740,2350,2350,2350,2350,0
20241018,153300,402811740,2350,2350,2350,2350,0
20241018,153200,402811740,2350,2350,2350,2350,0
20241018,153100,402811740,2350,2350,2350,2350,1123
20241018,153000,402811740,2350,2350,2350,2350,1123
20241018,152900,400172690,2360,2360,2360,2360,0
20241018,152800,400172690,2360,2360,2360,2360,0
20241018,152700,400172690,2360,2360,2360,2360,0
20241018,152600,400172690,2360,2360,2360,2360,0
20241018,152500,400172690,2360,2360,2360,2360,0
20241018,152400,400172690,2360,2360,2360,2360,0
20241018,152300,400172690,2360,2360,2360,2360,0
20241018,152200,400172690,2360,2360,2360,2360,0
20241018,152100,400172690,2360,2360,2360,2360,0
20241018,152000,400172690,2360,2360,2360,2360,0
20241018,151900,400172690,2360,2350,2360,2350,231
20241018,151800,399629285,2350,2350,2355,2350,2229
20241018,151700,394390940,2350,2345,2350,2345,215
20241018,151600,393886730,2350,2350,2350,2350,1
20241018,151500,393884380,2335,2355,2355,2335,1751
20241018,151400,389781970,2355,2355,2355,2350,51
20241018,151300,389662105,2350,2355,2355,2350,1150
20241018,151200,386958855,2360,2360,2360,2360,230
20241018,151100,386416055,2360,2360,2360,2360,191
20241018,151000,385965295,2360,2360,2360,2360,0
20241018,150900,385965295,2360,2360,2360,2360,0
20241018,150800,385965295,2360,2360,2360,2360,11
20241018,150700,385939335,2360,2350,2360,2350,66
20241018,150600,385784225,2360,2360,2360,2360,0
20241018,150500,385784225,2360,2355,2360,2355,5
20241018,150400,385772445,2350,2355,2355,2350,5
20241018,150300,385760675,2360,2360,2360,2360,0
20241018,150200,385760675,2360,2355,2360,2355,2150
20241018,150100,380686715,2360,2360,2360,2360,2
20241018,150000,380681995,2360,2360,2360,2355,18
20241018,145900,380639525,2360,2350,2360,2350,13
20241018,145800,380608945,2350,2350,2350,2350,93
20241018,145700,380390395,2350,2345,2350,2345,160
20241018,145600,380015095,2350,2350,2350,2350,8
20241018,145500,379996295,2350,2350,2350,2350,8
20241018,145400,379977495,2350,2345,2350,2345,88
20241018,145300,379771100,2345,2345,2345,2345,37
20241018,145200,379684335,2345,2345,2345,2345,70
20241018,145100,379520185,2350,2350,2350,2350,7
20241018,145000,379503735,2350,2355,2355,2350,10
20241018,144900,379480230,2355,2355,2355,2355,31
20241018,144800,379407225,2360,2360,2360,2360,7
20241018,144700,379390705,2360,2360,2360,2360,8
20241018,144600,379371825,2345,2355,2360,2345,1013
20241018,144500,376981280,2360,2360,2360,2355,2097
20241018,144400,372035610,2360,2360,2360,2360,9
20241018,144300,372014370,2345,2360,2360,2345,11
20241018,144200,371988455,2360,2360,2360,2360,8
20241018,144100,371969575,2355,2355,2355,2355,0
20241018,144000,371969575,2355,2355,2360,2340,1298
20241018,143900,368930065,2360,2360,2360,2360,1
20241018,143800,368927705,2360,2360,2360,2360,4
20241018,143700,368918265,2365,2365,2365,2365,101
20241018,143600,368679400,2360,2370,2370,2360,128
20241018,143500,368377180,2360,2360,2360,2360,1499
20241018,143400,364839540,2360,2350,2360,2350,4803
20241018,143300,353548880,2355,2350,2355,2350,1409
20241018,143200,350237725,2340,2345,2345,2340,1210
20241018,143100,347403050,2340,2340,2340,2340,0
20241018,143000,347403050,2340,2340,2340,2340,298
20241018,142900,346705730,2340,2340,2340,2340,203
20241018,142800,346230710,2340,2340,2340,2340,1
20241018,142700,346228370,2340,2340,2340,2340,1
20241018,142600,346226030,2340,2340,2340,2340,0
20241018,142500,346226030,2340,2340,2340,2340,1018
20241018,142400,343843910,2345,2345,2345,2345,0
20241018,142300,343843910,2345,2345,2345,2345,0
20241018,142200,343843910,2345,2345,2345,2345,0
20241018,142100,343843910,2345,2345,2345,2345,0
20241018,142000,343843910,2345,2345,2345,2345,1
20241018,141900,343841565,2345,2340,2345,2340,2341
20241018,141800,338352595,2340,2340,2340,2340,0
20241018,141700,338352595,2340,2340,2340,2340,13
20241018,141600,338322175,2340,2340,2340,2340,152
20241018,141500,337966495,2345,2345,2345,2345,5
20241018,141400,337954770,2345,2345,2345,2345,13
20241018,141300,337924285,2345,2345,2345,2345,0
20241018,141200,337924285,2345,2345,2345,2345,2
20241018,141100,337919595,2345,2345,2345,2345,0
20241018,141000,337919595,2345,2345,2345,2345,0
20241018,140900,337919595,2345,2345,2345,2345,18
20241018,140800,337877385,2345,2345,2345,2345,2
20241018,140700,337872695,2345,2345,2345,2345,22
20241018,140600,337821105,2345,2345,2345,2340,42
20241018,140500,337722620,2345,2345,2345,2345,66
20241018,140400,337567850,2345,2345,2345,2345,13
20241018,140300,337537365,2340,2340,2340,2340,0
20241018,140200,337537365,2340,2340,2340,2340,350
20241018,140100,336718365,2345,2345,2345,2345,30
20241018,140000,336648015,2345,2345,2345,2345,0
20241018,135900,336648015,2345,2330,2345,2330,5
20241018,135800,336636350,2345,2345,2345,2345,0
20241018,135700,336636350,2345,2345,2345,2345,0
20241018,135600,336636350,2345,2345,2345,2345,0
20241018,135500,336636350,2345,2345,2350,2330,1420
20241018,135400,333319155,2345,2330,2345,2330,3
20241018,135300,333312135,2330,2330,2330,2330,200
20241018,135200,332846135,2330,2345,2345,2330,403
20241018,135100,331907100,2330,2330,2330,2330,500
20241018,135000,330742100,2345,2345,2345,2330,1994
20241018,134900,326095745,2340,2340,2340,2340,19
20241018,134800,326051285,2345,2345,2345,2330,953
20241018,134700,323823360,2345,2345,2345,2345,1
20241018,134600,323821015,2345,2345,2345,2345,13
20241018,134500,323790530,2345,2345,2345,2345,0
20241018,134400,323790530,2345,2345,2345,2345,4
20241018,134300,323781150,2345,2345,2345,2345,99
20241018,134200,323548995,2345,2345,2345,2345,1
20241018,134100,323546650,2345,2345,2345,2345,6
20241018,134000,323532580,2345,2345,2345,2345,2
20241018,133900,323527890,2345,2335,2345,2335,207
20241018,133800,323044535,2335,2335,2335,2335,14
20241018,133700,323011845,2335,2335,2335,2335,20
20241018,133600,322965145,2335,2335,2335,2335,21
20241018,133500,322916110,2335,2335,2335,2335,0
20241018,133400,322916110,2335,2335,2335,2335,45
20241018,133300,322811035,2335,2335,2335,2335,66
20241018,133200,322656925,2335,2335,2335,2335,34
20241018,133100,322577535,2335,2335,2335,2335,5
20241018,133000,322565860,2335,2335,2335,2335,46
20241018,132900,322458450,2335,2335,2335,2335,1
20241018,132800,322456115,2335,2325,2335,2320,4563
20241018,132700,311868820,2335,2325,2335,2325,4271
20241018,132600,301937610,2340,2340,2340,2340,2
20241018,132500,301932930,2340,2325,2340,2325,32
20241018,132400,301858500,2340,2340,2340,2340,2
20241018,132300,301853820,2340,2340,2340,2340,0
20241018,132200,301853820,2340,2340,2340,2335,147
20241018,132100,301510040,2340,2340,2340,2340,106
20241018,132000,301262000,2340,2340,2340,2340,31
20241018,131900,301189460,2340,2340,2340,2340,0
20241018,131800,301189460,2340,2340,2340,2340,1
20241018,131700,301187120,2340,2340,2340,2340,3
20241018,131600,301180100,2340,2335,2340,2330,42
20241018,131500,301082185,2325,2345,2345,2325,2731
20241018,131400,294713975,2345,2345,2345,2345,2
20241018,131300,294709285,2345,2345,2345,2345,0
20241018,131200,294709285,2345,2345,2345,2345,100
20241018,131100,294474785,2345,2345,2345,2345,0
20241018,131000,294474785,2345,2345,2345,2345,119
20241018,130900,294195730,2335,2335,2335,2335,3
20241018,130800,294188725,2345,2345,2345,2345,0
20241018,130700,294188725,2345,2345,2345,2345,1
20241018,130600,294186380,2345,2335,2345,2335,68
20241018,130500,294027590,2335,2335,2335,2335,0
20241018,130400,294027590,2335,2335,2335,2330,525
20241018,130300,292804080,2330,2335,2335,2330,106
20241018,130200,292556995,2330,2335,2335,2330,1088
20241018,130100,290021705,2335,2340,2340,2335,1623
20241018,130000,286230350,2345,2345,2345,2345,0
20241018,125900,286230350,2345,2345,2345,2335,449
20241018,125800,285179675,2340,2345,2345,2340,707
20241018,125700,283524695,2340,2345,2345,2340,79
20241018,125600,283339825,2340,2340,2340,2340,0
20241018,125500,283339825,2340,2340,2340,2340,0
20241018,125400,283339825,2340,2340,2340,2340,12
20241018,125300,283311745,2345,2345,2345,2345,7
20241018,125200,283295330,2345,2335,2345,2335,11
20241018,125100,283269545,2335,2340,2340,2335,1000
20241018,125000,280931675,2345,2345,2345,2345,1
20241018,124900,280929330,2345,2345,2345,2345,1
20241018,124800,280926985,2340,2340,2340,2340,1
20241018,124700,280924645,2340,2340,2340,2340,20
20241018,124600,280877845,2345,2345,2345,2345,208
20241018,124500,280390085,2350,2350,2350,2350,3
20241018,124400,280383035,2350,2345,2350,2345,139
20241018,124300,280057065,2350,2350,2350,2350,25
20241018,124200,279998315,2350,2350,2350,2350,2
20241018,124100,279993615,2350,2350,2350,2335,24
20241018,124000,279937260,2350,2350,2350,2350,0
20241018,123900,279937260,2350,2350,2350,2350,2
20241018,123800,279932560,2350,2340,2350,2335,1288
20241018,123700,276923570,2345,2340,2350,2335,1141
20241018,123600,274253815,2340,2355,2355,2340,2502
20241018,123500,268394105,2355,2350,2355,2340,1511
20241018,123400,264851895,2360,2360,2360,2360,51
20241018,123300,264731535,2360,2365,2365,2350,1914
20241018,123200,260229880,2365,2375,2390,2350,6824
20241018,123100,244084985,2390,2375,2390,2375,408
20241018,123000,243113335,2380,2385,2390,2370,278
20241018,122900,242450370,2385,2390,2390,2370,365
20241018,122800,241579540,2390,2385,2390,2375,3070
20241018,122700,234277850,2385,2390,2390,2375,1336
20241018,122600,231100905,2390,2395,2395,2375,1491
20241018,122500,227545795,2395,2385,2395,2385,1778
20241018,122400,223299115,2385,2375,2385,2375,1089
20241018,122300,220709865,2375,2380,2380,2370,4352
20241018,122200,210373435,2380,2375,2380,2375,1791
20241018,122100,206117185,2370,2375,2375,2370,9
20241018,122000,206095815,2375,2375,2375,2375,504
20241018,121900,204898815,2375,2375,2375,2375,0
20241018,121800,204898815,2375,2375,2375,2375,0
20241018,121700,204898815,2375,2370,2375,2370,385
20241018,121600,203984865,2370,2370,2370,2370,0
20241018,121500,203984865,2370,2370,2370,2370,202
20241018,121400,203506125,2370,2370,2370,2370,1000
20241018,121300,201136125,2365,2360,2365,2360,853
20241018,121200,199118830,2355,2355,2355,2355,0
20241018,121100,199118830,2355,2355,2355,2355,0
20241018,121000,199118830,2355,2355,2355,2355,30
20241018,120900,199048180,2355,2355,2355,2355,51
20241018,120800,198928075,2360,2360,2360,2360,0
20241018,120700,198928075,2360,2360,2360,2360,9
20241018,120600,198906835,2360,2355,2360,2355,964
20241018,120500,196633320,2360,2360,2360,2360,306
20241018,120400,195911160,2360,2360,2365,2360,995
20241018,120300,193562935,2360,2360,2360,2360,17
20241018,120200,193522815,2360,2360,2360,2360,0
20241018,120100,193522815,2360,2360,2360,2360,7
20241018,120000,193506295,2365,2370,2370,2365,1010
20241018,115900,191113135,2370,2365,2370,2365,2148
20241018,115800,186026750,2360,2360,2360,2360,0
20241018,115700,186026750,2360,2365,2365,2360,33
20241018,115600,185948805,2365,2365,2365,2365,6
20241018,115500,185934615,2360,2360,2360,2360,100
20241018,115400,185698615,2365,2365,2365,2365,1213
20241018,115300,182829870,2365,2365,2365,2365,2
20241018,115200,182825140,2360,2360,2360,2360,0
20241018,115100,182825140,2360,2360,2360,2360,1013
20241018,115000,180434460,2365,2365,2365,2365,2070
20241018,114900,175538910,2360,2360,2360,2360,0
20241018,114800,175538910,2360,2360,2360,2360,0
20241018,114700,175538910,2360,2360,2360,2360,46
20241018,114600,175430350,2360,2360,2360,2360,0
20241018,114500,175430350,2360,2360,2360,2360,0
20241018,114400,175430350,2360,2360,2360,2360,99
20241018,114300,175196710,2360,2360,2360,2360,5
20241018,114200,175184910,2360,2360,2360,2360,10
20241018,114100,175161310,2355,2355,2355,2355,337
20241018,114000,174367675,2360,2365,2365,2360,14
20241018,113900,174334630,2365,2365,2365,2365,0
20241018,113800,174334630,2365,2365,2365,2365,0
20241018,113700,174334630,2365,2365,2365,2365,90
20241018,113600,174121780,2360,2355,2360,2355,2081
20241018,113500,169210625,2355,2355,2355,2355,1
20241018,113400,169208270,2360,2360,2360,2360,0
20241018,113300,169208270,2360,2360,2360,2360,1
20241018,113200,169205910,2360,2360,2360,2360,13
20241018,113100,169175230,2350,2350,2355,2350,4592
20241018,113000,158383375,2350,2355,2355,2350,732
20241018,112900,156663170,2355,2355,2355,2350,1239
20241018,112800,153746430,2355,2355,2355,2355,1100
20241018,112700,151155930,2350,2355,2355,2350,908
20241018,112600,149017595,2355,2355,2355,2350,48
20241018,112500,148904570,2350,2350,2350,2350,182
20241018,112400,148476870,2355,2355,2355,2355,0
20241018,112300,148476870,2355,2355,2355,2355,0
20241018,112200,148476870,2355,2355,2355,2355,13
20241018,112100,148446255,2355,2355,2355,2355,2
20241018,112000,148441545,2355,2355,2355,2355,60
20241018,111900,148300245,2355,2355,2355,2355,15
20241018,111800,148264920,2355,2355,2355,2355,30
20241018,111700,148194270,2355,2355,2355,2355,126
20241018,111600,147897540,2355,2350,2355,2350,21
20241018,111500,147848185,2350,2345,2350,2345,765
20241018,111400,146052315,2345,2345,2345,2345,0
20241018,111300,146052315,2345,2345,2345,2345,13
20241018,111200,146021830,2345,2345,2345,2345,5
20241018,111100,146010105,2345,2345,2345,2345,1
20241018,111000,146007760,2345,2345,2345,2345,1
20241018,110900,146005415,2345,2345,2345,2345,1
20241018,110800,146003070,2345,2340,2345,2340,26
20241018,110700,145942185,2345,2340,2345,2340,9
20241018,110600,145921120,2340,2340,2340,2340,50
20241018,110500,145804120,2350,2350,2350,2350,0
20241018,110400,145804120,2350,2350,2350,2350,0
20241018,110300,145804120,2350,2350,2350,2350,0
20241018,110200,145804120,2350,2350,2350,2350,0
20241018,110100,145804120,2350,2350,2350,2350,0
20241018,110000,145804120,2350,2350,2350,2350,0
20241018,105900,145804120,2350,2345,2350,2345,1262
20241018,105800,142839670,2345,2345,2345,2345,3
20241018,105700,142832635,2340,2340,2340,2340,422
20241018,105600,141845155,2345,2340,2345,2340,771
20241018,105500,140041010,2340,2340,2340,2340,1
20241018,105400,140038670,2345,2345,2345,2345,443
20241018,105300,138999835,2345,2345,2345,2345,0
20241018,105200,138999835,2345,2345,2345,2345,1
20241018,105100,138997490,2345,2345,2345,2345,0
20241018,105000,138997490,2345,2345,2345,2345,0
20241018,104900,138997490,2345,2345,2345,2345,0
20241018,104800,138997490,2345,2345,2345,2345,0
20241018,104700,138997490,2345,2345,2345,2345,0
20241018,104600,138997490,2345,2345,2345,2345,0
20241018,104500,138997490,2345,2345,2345,2345,25
20241018,104400,138938865,2345,2345,2345,2345,488
20241018,104300,137794505,2340,2340,2340,2340,0
20241018,104200,137794505,2340,2350,2350,2340,60
20241018,104100,137654070,2335,2350,2350,2330,8904
20241018,104000,116867510,2350,2360,2360,2350,2134
20241018,103900,111847140,2360,2360,2360,2360,0
20241018,103800,111847140,2360,2360,2360,2360,42
20241018,103700,111748020,2360,2360,2360,2360,1
20241018,103600,111745660,2355,2360,2360,2355,107
20241018,103500,111493605,2355,2360,2360,2355,140
20241018,103400,111163765,2360,2360,2360,2360,0
20241018,103300,111163765,2360,2360,2360,2360,32
20241018,103200,111088245,2360,2360,2360,2360,10
20241018,103100,111064645,2360,2360,2360,2360,433
20241018,103000,110042765,2365,2365,2365,2365,82
20241018,102900,109848835,2365,2360,2365,2360,31
20241018,102800,109775555,2365,2360,2365,2360,500
20241018,102700,108593555,2355,2355,2355,2355,0
20241018,102600,108593555,2355,2355,2355,2355,0
20241018,102500,108593555,2355,2360,2360,2355,111
20241018,102400,108331860,2370,2360,2370,2360,14
20241018,102300,108298760,2370,2365,2370,2365,714
20241018,102200,106608735,2360,2360,2360,2360,49
20241018,102100,106493095,2360,2360,2360,2360,300
20241018,102000,105785095,2360,2360,2360,2360,150
20241018,101900,105431095,2360,2360,2360,2360,864
20241018,101800,103392055,2360,2355,2360,2355,1002
20241018,101700,101032335,2360,2360,2360,2360,44
20241018,101600,100928495,2360,2360,2360,2360,0
20241018,101500,100928495,2360,2360,2360,2360,30
20241018,101400,100857695,2360,2360,2360,2350,314
20241018,101300,100118655,2355,2355,2360,2355,1523
20241018,101200,96529490,2360,2355,2360,2355,1371
20241018,101100,93299465,2355,2360,2360,2355,584
20241018,101000,91923440,2360,2360,2360,2360,201
20241018,100900,91449080,2360,2355,2360,2355,358
20241018,100800,90605940,2355,2355,2355,2355,150
20241018,100700,90252690,2355,2355,2355,2355,2
20241018,100600,90247980,2360,2355,2360,2355,826
20241018,100500,88299840,2355,2350,2355,2350,16
20241018,100400,88262210,2350,2345,2350,2345,1646
20241018,100300,84401700,2345,2345,2345,2345,0
20241018,100200,84401700,2345,2345,2345,2345,669
20241018,100100,82832895,2335,2335,2335,2335,2858
20241018,100000,76159465,2335,2335,2335,2335,0
20241018,095900,76159465,2335,2340,2340,2335,401
20241018,095800,75221625,2340,2340,2340,2340,1
20241018,095700,75219285,2330,2340,2340,2330,375
20241018,095600,74345485,2340,2340,2340,2340,0
20241018,095500,74345485,2340,2340,2340,2340,0
20241018,095400,74345485,2340,2340,2340,2340,0
20241018,095300,74345485,2340,2340,2340,2340,0
20241018,095200,74345485,2340,2335,2340,2335,901
20241018,095100,72241645,2330,2325,2330,2325,407
20241018,095000,71294620,2325,2335,2335,2325,4648
20241018,094900,60464015,2335,2335,2335,2335,0
20241018,094800,60464015,2335,2335,2335,2335,6
20241018,094700,60450005,2335,2335,2335,2335,355
20241018,094600,59621080,2340,2340,2340,2340,500
20241018,094500,58451080,2340,2340,2340,2340,34
20241018,094400,58371520,2335,2340,2340,2335,1125
20241018,094300,55744600,2335,2335,2335,2335,17
20241018,094200,55704905,2335,2335,2335,2335,0
20241018,094100,55704905,2335,2340,2340,2335,18
20241018,094000,55662810,2340,2340,2340,2340,15
20241018,093900,55627710,2340,2340,2340,2335,629
20241018,093800,54158920,2340,2335,2340,2335,14
20241018,093700,54126165,2335,2335,2335,2335,20
20241018,093600,54079465,2340,2335,2340,2335,13
20241018,093500,54049085,2335,2340,2340,2335,429
20241018,093400,53045345,2340,2340,2340,2340,200
20241018,093300,52577345,2340,2340,2340,2340,1111
20241018,093200,49977605,2340,2340,2340,2340,479
20241018,093100,48856745,2340,2340,2340,2340,0
20241018,093000,48856745,2340,2340,2340,2340,1
20241018,092900,48854405,2335,2335,2335,2335,0
20241018,092800,48854405,2335,2335,2335,2335,326
20241018,092700,48093195,2335,2335,2335,2335,1444
20241018,092600,44721455,2335,2340,2340,2335,661
20241018,092500,43177995,2340,2340,2340,2340,5
20241018,092400,43166295,2345,2335,2345,2330,4662
20241018,092300,32278015,2335,2340,2340,2335,850
20241018,092200,30293255,2345,2345,2345,2345,509
20241018,092100,29099650,2345,2330,2345,2330,223
20241018,092000,28580030,2345,2345,2345,2340,1501
20241018,091900,25062180,2355,2350,2355,2350,118
20241018,091800,24784860,2340,2340,2340,2335,159
20241018,091700,24412850,2340,2330,2340,2330,812
20241018,091600,22520830,2330,2330,2330,2330,0
20241018,091500,22520830,2330,2330,2330,2330,4809
20241018,091400,11315860,2315,2320,2320,2315,350
20241018,091300,10505585,2315,2320,2320,2315,594
20241018,091200,9128320,2315,2320,2320,2315,1510
20241018,091100,5632570,2325,2325,2325,2325,0
20241018,091000,5632570,2325,2325,2325,2325,20
20241018,090900,5586070,2330,2330,2330,2330,1
20241018,090800,5583740,2330,2315,2330,2315,74
20241018,090700,5412415,2315,2315,2330,2315,1048
20241018,090600,2985985,2315,2320,2320,2315,83
20241018,090500,2793510,2320,2325,2330,2320,115
20241018,090400,2526585,2330,2330,2330,2330,0
20241018,090300,2526585,2330,2330,2330,2330,1
20241018,090200,2524255,2330,2330,2330,2330,0
20241018,090100,2524255,2330,2315,2330,2315,721
20241018,090000,855110,2330,2330,2330,2330,365