KissMeData/047400/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,193100,851124725,2425,2425,2425,2425,16926
20241022,193000,851124725,2425,2425,2425,2425,0
20241022,192900,851124725,2425,2425,2425,2425,0
20241022,192800,851124725,2425,2425,2425,2425,0
20241022,192700,851124725,2425,2425,2425,2425,0
20241022,192600,851124725,2425,2425,2425,2425,0
20241022,192500,851124725,2425,2425,2425,2425,0
20241022,192400,851124725,2425,2425,2425,2425,0
20241022,192300,851124725,2425,2425,2425,2425,0
20241022,192200,851124725,2425,2425,2425,2425,0
20241022,192100,851124725,2425,2425,2425,2425,0
20241022,192000,851124725,2425,2425,2425,2425,0
20241022,191900,851124725,2425,2425,2425,2425,0
20241022,191800,851124725,2425,2425,2425,2425,0
20241022,191700,851124725,2425,2425,2425,2425,0
20241022,191600,851124725,2425,2425,2425,2425,0
20241022,191500,851124725,2425,2425,2425,2425,0
20241022,191400,851124725,2425,2425,2425,2425,0
20241022,191300,851124725,2425,2425,2425,2425,0
20241022,191200,851124725,2425,2425,2425,2425,0
20241022,191100,851124725,2425,2425,2425,2425,0
20241022,191000,851124725,2425,2425,2425,2425,0
20241022,190900,851124725,2425,2425,2425,2425,0
20241022,190800,851124725,2425,2425,2425,2425,0
20241022,190700,851124725,2425,2425,2425,2425,0
20241022,190600,851124725,2425,2425,2425,2425,0
20241022,190500,851124725,2425,2425,2425,2425,0
20241022,190400,851124725,2425,2425,2425,2425,0
20241022,190300,851124725,2425,2425,2425,2425,0
20241022,190200,851124725,2425,2425,2425,2425,0
20241022,190100,851124725,2425,2425,2425,2425,16926
20241022,190000,851124725,2425,2425,2425,2425,0
20241022,185900,851124725,2425,2425,2425,2425,0
20241022,185800,851124725,2425,2425,2425,2425,0
20241022,185700,851124725,2425,2425,2425,2425,0
20241022,185600,851124725,2425,2425,2425,2425,0
20241022,185500,851124725,2425,2425,2425,2425,0
20241022,185400,851124725,2425,2425,2425,2425,0
20241022,185300,851124725,2425,2425,2425,2425,0
20241022,185200,851124725,2425,2425,2425,2425,0
20241022,185100,851124725,2425,2425,2425,2425,0
20241022,185000,851124725,2425,2425,2425,2425,0
20241022,184900,851124725,2425,2425,2425,2425,0
20241022,184800,851124725,2425,2425,2425,2425,0
20241022,184700,851124725,2425,2425,2425,2425,0
20241022,184600,851124725,2425,2425,2425,2425,0
20241022,184500,851124725,2425,2425,2425,2425,0
20241022,184400,851124725,2425,2425,2425,2425,0
20241022,184300,851124725,2425,2425,2425,2425,0
20241022,184200,851124725,2425,2425,2425,2425,0
20241022,184100,851124725,2425,2425,2425,2425,0
20241022,184000,851124725,2425,2425,2425,2425,0
20241022,183900,851124725,2425,2425,2425,2425,0
20241022,183800,851124725,2425,2425,2425,2425,0
20241022,183700,851124725,2425,2425,2425,2425,0
20241022,183600,851124725,2425,2425,2425,2425,0
20241022,183500,851124725,2425,2425,2425,2425,0
20241022,183400,851124725,2425,2425,2425,2425,0
20241022,183300,851124725,2425,2425,2425,2425,0
20241022,183200,851124725,2425,2425,2425,2425,0
20241022,183100,851124725,2425,2425,2425,2425,16926
20241022,183000,851124725,2425,2425,2425,2425,0
20241022,182900,851124725,2425,2425,2425,2425,0
20241022,182800,851124725,2425,2425,2425,2425,0
20241022,182700,851124725,2425,2425,2425,2425,0
20241022,182600,851124725,2425,2425,2425,2425,0
20241022,182500,851124725,2425,2425,2425,2425,0
20241022,182400,851124725,2425,2425,2425,2425,0
20241022,182300,851124725,2425,2425,2425,2425,0
20241022,182200,851124725,2425,2425,2425,2425,0
20241022,182100,851124725,2425,2425,2425,2425,0
20241022,182000,851124725,2425,2425,2425,2425,0
20241022,181900,851124725,2425,2425,2425,2425,0
20241022,181800,851124725,2425,2425,2425,2425,0
20241022,181700,851124725,2425,2425,2425,2425,0
20241022,181600,851124725,2425,2425,2425,2425,0
20241022,181500,851124725,2425,2425,2425,2425,0
20241022,181400,851124725,2425,2425,2425,2425,0
20241022,181300,851124725,2425,2425,2425,2425,0
20241022,181200,851124725,2425,2425,2425,2425,0
20241022,181100,851124725,2425,2425,2425,2425,0
20241022,181000,851124725,2425,2425,2425,2425,0
20241022,180900,851124725,2425,2425,2425,2425,0
20241022,180800,851124725,2425,2425,2425,2425,0
20241022,180700,851124725,2425,2425,2425,2425,0
20241022,180600,851124725,2425,2425,2425,2425,0
20241022,180500,851124725,2425,2425,2425,2425,0
20241022,180400,851124725,2425,2425,2425,2425,0
20241022,180300,851124725,2425,2425,2425,2425,0
20241022,180200,851124725,2425,2425,2425,2425,0
20241022,180100,851124725,2425,2425,2425,2425,16926
20241022,180000,851124725,2425,2425,2425,2425,0
20241022,175900,851124725,2425,2425,2425,2425,0
20241022,175800,851124725,2425,2425,2425,2425,0
20241022,175700,851124725,2425,2425,2425,2425,0
20241022,175600,851124725,2425,2425,2425,2425,0
20241022,175500,851124725,2425,2425,2425,2425,0
20241022,175400,851124725,2425,2425,2425,2425,0
20241022,175300,851124725,2425,2425,2425,2425,0
20241022,175200,851124725,2425,2425,2425,2425,0
20241022,175100,851124725,2425,2425,2425,2425,0
20241022,175000,851124725,2425,2425,2425,2425,0
20241022,174900,851124725,2425,2425,2425,2425,0
20241022,174800,851124725,2425,2425,2425,2425,0
20241022,174700,851124725,2425,2425,2425,2425,0
20241022,174600,851124725,2425,2425,2425,2425,0
20241022,174500,851124725,2425,2425,2425,2425,0
20241022,174400,851124725,2425,2425,2425,2425,0
20241022,174300,851124725,2425,2425,2425,2425,0
20241022,174200,851124725,2425,2425,2425,2425,0
20241022,174100,851124725,2425,2425,2425,2425,0
20241022,174000,851124725,2425,2425,2425,2425,0
20241022,173900,851124725,2425,2425,2425,2425,0
20241022,173800,851124725,2425,2425,2425,2425,0
20241022,173700,851124725,2425,2425,2425,2425,0
20241022,173600,851124725,2425,2425,2425,2425,0
20241022,173500,851124725,2425,2425,2425,2425,0
20241022,173400,851124725,2425,2425,2425,2425,0
20241022,173300,851124725,2425,2425,2425,2425,0
20241022,173200,851124725,2425,2425,2425,2425,0
20241022,173100,851124725,2425,2425,2425,2425,16926
20241022,173000,851124725,2425,2425,2425,2425,0
20241022,172900,851124725,2425,2425,2425,2425,0
20241022,172800,851124725,2425,2425,2425,2425,0
20241022,172700,851124725,2425,2425,2425,2425,0
20241022,172600,851124725,2425,2425,2425,2425,0
20241022,172500,851124725,2425,2425,2425,2425,0
20241022,172400,851124725,2425,2425,2425,2425,0
20241022,172300,851124725,2425,2425,2425,2425,0
20241022,172200,851124725,2425,2425,2425,2425,0
20241022,172100,851124725,2425,2425,2425,2425,0
20241022,172000,851124725,2425,2425,2425,2425,0
20241022,171900,851124725,2425,2425,2425,2425,0
20241022,171800,851124725,2425,2425,2425,2425,0
20241022,171700,851124725,2425,2425,2425,2425,0
20241022,171600,851124725,2425,2425,2425,2425,0
20241022,171500,851124725,2425,2425,2425,2425,0
20241022,171400,851124725,2425,2425,2425,2425,0
20241022,171300,851124725,2425,2425,2425,2425,0
20241022,171200,851124725,2425,2425,2425,2425,0
20241022,171100,851124725,2425,2425,2425,2425,0
20241022,171000,851124725,2425,2425,2425,2425,0
20241022,170900,851124725,2425,2425,2425,2425,0
20241022,170800,851124725,2425,2425,2425,2425,0
20241022,170700,851124725,2425,2425,2425,2425,0
20241022,170600,851124725,2425,2425,2425,2425,0
20241022,170500,851124725,2425,2425,2425,2425,0
20241022,170400,851124725,2425,2425,2425,2425,0
20241022,170300,851124725,2425,2425,2425,2425,0
20241022,170200,851124725,2425,2425,2425,2425,0
20241022,170100,851124725,2425,2425,2425,2425,16926
20241022,170000,851124725,2425,2425,2425,2425,0
20241022,165900,851124725,2425,2425,2425,2425,0
20241022,165800,851124725,2425,2425,2425,2425,0
20241022,165700,851124725,2425,2425,2425,2425,0
20241022,165600,851124725,2425,2425,2425,2425,0
20241022,165500,851124725,2425,2425,2425,2425,0
20241022,165400,851124725,2425,2425,2425,2425,0
20241022,165300,851124725,2425,2425,2425,2425,0
20241022,165200,851124725,2425,2425,2425,2425,0
20241022,165100,851124725,2425,2425,2425,2425,0
20241022,165000,851124725,2425,2425,2425,2425,0
20241022,164900,851124725,2425,2425,2425,2425,0
20241022,164800,851124725,2425,2425,2425,2425,0
20241022,164700,851124725,2425,2425,2425,2425,0
20241022,164600,851124725,2425,2425,2425,2425,0
20241022,164500,851124725,2425,2425,2425,2425,0
20241022,164400,851124725,2425,2425,2425,2425,0
20241022,164300,851124725,2425,2425,2425,2425,0
20241022,164200,851124725,2425,2425,2425,2425,0
20241022,164100,851124725,2425,2425,2425,2425,0
20241022,164000,851124725,2425,2425,2425,2425,0
20241022,163900,851124725,2425,2425,2425,2425,0
20241022,163800,851124725,2425,2425,2425,2425,0
20241022,163700,851124725,2425,2425,2425,2425,0
20241022,163600,851124725,2425,2425,2425,2425,0
20241022,163500,851124725,2425,2425,2425,2425,0
20241022,163400,851124725,2425,2425,2425,2425,0
20241022,163300,851124725,2425,2425,2425,2425,0
20241022,163200,851124725,2425,2425,2425,2425,0
20241022,163100,851124725,2425,2425,2425,2425,16926
20241022,163000,851124725,2425,2425,2425,2425,0
20241022,162900,851124725,2425,2425,2425,2425,0
20241022,162800,851124725,2425,2425,2425,2425,0
20241022,162700,851124725,2425,2425,2425,2425,0
20241022,162600,851124725,2425,2425,2425,2425,0
20241022,162500,851124725,2425,2425,2425,2425,0
20241022,162400,851124725,2425,2425,2425,2425,0
20241022,162300,851124725,2425,2425,2425,2425,0
20241022,162200,851124725,2425,2425,2425,2425,0
20241022,162100,851124725,2425,2425,2425,2425,0
20241022,162000,851124725,2425,2425,2425,2425,0
20241022,161900,851124725,2425,2425,2425,2425,0
20241022,161800,851124725,2425,2425,2425,2425,0
20241022,161700,851124725,2425,2425,2425,2425,0
20241022,161600,851124725,2425,2425,2425,2425,0
20241022,161500,851124725,2425,2425,2425,2425,0
20241022,161400,851124725,2425,2425,2425,2425,0
20241022,161300,851124725,2425,2425,2425,2425,0
20241022,161200,851124725,2425,2425,2425,2425,0
20241022,161100,851124725,2425,2425,2425,2425,0
20241022,161000,851124725,2425,2425,2425,2425,0
20241022,160900,851124725,2425,2425,2425,2425,0
20241022,160800,851124725,2425,2425,2425,2425,0
20241022,160700,851124725,2425,2425,2425,2425,0
20241022,160600,851124725,2425,2425,2425,2425,0
20241022,160500,851124725,2425,2425,2425,2425,0
20241022,160400,851124725,2425,2425,2425,2425,0
20241022,160300,851124725,2425,2425,2425,2425,0
20241022,160200,851124725,2425,2425,2425,2425,0
20241022,160100,851124725,2425,2425,2425,2425,16926
20241022,160000,851124725,2425,2425,2425,2425,0
20241022,155900,851124725,2425,2425,2425,2425,0
20241022,155800,851124725,2425,2425,2425,2425,0
20241022,155700,851124725,2425,2425,2425,2425,0
20241022,155600,851124725,2425,2425,2425,2425,0
20241022,155500,851124725,2425,2425,2425,2425,0
20241022,155400,851124725,2425,2425,2425,2425,0
20241022,155300,851124725,2425,2425,2425,2425,0
20241022,155200,851124725,2425,2425,2425,2425,0
20241022,155100,851124725,2425,2425,2425,2425,0
20241022,155000,851124725,2425,2425,2425,2425,0
20241022,154900,851124725,2425,2425,2425,2425,0
20241022,154800,851124725,2425,2425,2425,2425,0
20241022,154700,851124725,2425,2425,2425,2425,0
20241022,154600,851124725,2425,2425,2425,2425,0
20241022,154500,851124725,2425,2425,2425,2425,0
20241022,154400,851124725,2425,2425,2425,2425,0
20241022,154300,851124725,2425,2425,2425,2425,0
20241022,154200,851124725,2425,2425,2425,2425,0
20241022,154100,851124725,2425,2425,2425,2425,0
20241022,154000,851124725,2425,2425,2425,2425,0
20241022,153900,851124725,2425,2425,2425,2425,0
20241022,153800,851124725,2425,2425,2425,2425,0
20241022,153700,851124725,2425,2425,2425,2425,0
20241022,153600,851124725,2425,2425,2425,2425,0
20241022,153500,851124725,2425,2425,2425,2425,0
20241022,153400,851124725,2425,2425,2425,2425,0
20241022,153300,851124725,2425,2425,2425,2425,0
20241022,153200,851124725,2425,2425,2425,2425,0
20241022,153100,851124725,2425,2425,2425,2425,16926
20241022,153000,851124725,2425,2425,2425,2425,16926
20241022,152900,810079175,2425,2425,2425,2425,0
20241022,152800,810079175,2425,2425,2425,2425,0
20241022,152700,810079175,2425,2425,2425,2425,0
20241022,152600,810079175,2425,2425,2425,2425,0
20241022,152500,810079175,2425,2425,2425,2425,0
20241022,152400,810079175,2425,2425,2425,2425,0
20241022,152300,810079175,2425,2425,2425,2425,0
20241022,152200,810079175,2425,2425,2425,2425,0
20241022,152100,810079175,2425,2425,2425,2425,0
20241022,152000,810079175,2425,2425,2425,2425,0
20241022,151900,810079175,2425,2425,2430,2415,3944
20241022,151800,800530735,2430,2430,2435,2425,5947
20241022,151700,786086510,2430,2430,2435,2430,5279
20241022,151600,773256800,2430,2420,2435,2420,6816
20241022,151500,756715170,2420,2425,2430,2415,8829
20241022,151400,735299445,2425,2420,2430,2420,6380
20241022,151300,719817965,2425,2430,2435,2415,6710
20241022,151200,703554330,2435,2415,2435,2415,5822
20241022,151100,689434385,2415,2410,2420,2410,4094
20241022,151000,679549685,2410,2405,2410,2405,10872
20241022,150900,653348270,2405,2405,2410,2405,1109
20241022,150800,650680275,2410,2385,2410,2385,10546
20241022,150700,625367275,2385,2385,2390,2385,542
20241022,150600,624074105,2385,2385,2390,2385,1658
20241022,150500,620116630,2390,2385,2390,2385,1161
20241022,150400,617347485,2390,2390,2390,2385,32
20241022,150300,617271035,2390,2390,2390,2390,1093
20241022,150200,614658765,2390,2390,2390,2390,75
20241022,150100,614479515,2390,2390,2390,2390,5047
20241022,150000,602417185,2390,2390,2390,2390,63
20241022,145900,602266615,2390,2390,2390,2390,976
20241022,145800,599933975,2380,2385,2385,2380,200
20241022,145700,599457915,2390,2385,2390,2385,4109
20241022,145600,589637805,2385,2385,2385,2385,1394
20241022,145500,586313115,2385,2385,2385,2385,3731
20241022,145400,577414680,2385,2385,2385,2385,3095
20241022,145300,570033105,2385,2385,2385,2385,222
20241022,145200,569503635,2380,2385,2385,2380,2878
20241022,145100,562651240,2385,2390,2390,2385,34
20241022,145000,562570140,2385,2390,2390,2385,3005
20241022,144900,555403190,2390,2380,2390,2380,790
20241022,144800,553519590,2380,2395,2395,2380,122
20241022,144700,553229215,2380,2380,2390,2380,10434
20241022,144600,528309960,2380,2385,2385,2380,7058
20241022,144500,511476700,2385,2385,2385,2385,2977
20241022,144400,504376555,2390,2385,2390,2385,3416
20241022,144300,496221270,2385,2385,2385,2385,0
20241022,144200,496221270,2385,2385,2385,2385,10
20241022,144100,496197420,2385,2365,2385,2355,8428
20241022,144000,476200110,2365,2365,2365,2365,9
20241022,143900,476178825,2370,2370,2370,2370,279
20241022,143800,475517595,2375,2375,2375,2375,0
20241022,143700,475517595,2375,2370,2375,2370,40
20241022,143600,475422695,2375,2375,2375,2370,26
20241022,143500,475361020,2375,2375,2375,2375,9
20241022,143400,475339645,2375,2375,2375,2375,1300
20241022,143300,472252145,2375,2365,2375,2365,522
20241022,143200,471014960,2365,2365,2365,2365,0
20241022,143100,471014960,2365,2365,2365,2365,500
20241022,143000,469832460,2365,2370,2370,2365,202
20241022,142900,469354720,2365,2365,2365,2365,50
20241022,142800,469236470,2370,2370,2370,2370,0
20241022,142700,469236470,2370,2370,2370,2370,3
20241022,142600,469229360,2370,2370,2370,2370,1
20241022,142500,469226990,2360,2370,2370,2360,1786
20241022,142400,465003425,2365,2365,2365,2365,401
20241022,142300,464055060,2375,2375,2375,2375,0
20241022,142200,464055060,2375,2380,2380,2375,2167
20241022,142100,458907935,2380,2380,2380,2380,25
20241022,142000,458848435,2380,2385,2385,2380,604
20241022,141900,457410865,2380,2380,2380,2380,0
20241022,141800,457410865,2380,2385,2385,2380,5083
20241022,141700,445311775,2380,2380,2380,2380,1015
20241022,141600,442896075,2380,2380,2380,2380,889
20241022,141500,440780255,2380,2380,2380,2380,995
20241022,141400,438412155,2380,2380,2380,2380,126
20241022,141300,438112275,2375,2375,2380,2375,3343
20241022,141200,430168735,2375,2375,2375,2375,509
20241022,141100,428959860,2375,2375,2375,2375,4
20241022,141000,428950360,2375,2375,2375,2375,0
20241022,140900,428950360,2375,2375,2375,2375,10
20241022,140800,428926610,2375,2375,2375,2375,15
20241022,140700,428890985,2375,2375,2375,2375,1019
20241022,140600,426470860,2380,2380,2380,2380,0
20241022,140500,426470860,2380,2380,2380,2380,180
20241022,140400,426042460,2380,2380,2380,2380,0
20241022,140300,426042460,2380,2380,2380,2380,1250
20241022,140200,423067460,2380,2380,2380,2380,421
20241022,140100,422065480,2380,2365,2380,2365,47
20241022,140000,421954295,2385,2385,2385,2385,25
20241022,135900,421894670,2385,2380,2385,2380,3636
20241022,135800,413223050,2380,2365,2380,2365,601
20241022,135700,411798505,2385,2385,2385,2385,126
20241022,135600,411497995,2365,2365,2365,2365,0
20241022,135500,411497995,2365,2365,2365,2365,0
20241022,135400,411497995,2365,2365,2365,2365,0
20241022,135300,411497995,2365,2385,2385,2365,432
20241022,135200,410468675,2385,2380,2385,2380,2517
20241022,135100,404469860,2380,2370,2380,2370,5171
20241022,135000,392170295,2365,2355,2365,2355,2708
20241022,134900,385782110,2350,2350,2350,2350,5
20241022,134800,385770360,2350,2350,2350,2350,139
20241022,134700,385443710,2355,2355,2355,2355,0
20241022,134600,385443710,2355,2355,2355,2355,10
20241022,134500,385420160,2355,2355,2355,2355,0
20241022,134400,385420160,2355,2355,2355,2355,0
20241022,134300,385420160,2355,2355,2355,2355,1
20241022,134200,385417805,2350,2350,2350,2350,0
20241022,134100,385417805,2350,2350,2350,2350,0
20241022,134000,385417805,2350,2355,2355,2350,2774
20241022,133900,378896785,2350,2350,2350,2350,10
20241022,133800,378873285,2350,2350,2350,2350,10
20241022,133700,378849785,2355,2355,2355,2355,1
20241022,133600,378847430,2345,2345,2345,2345,2
20241022,133500,378842740,2345,2345,2345,2345,0
20241022,133400,378842740,2345,2345,2345,2345,0
20241022,133300,378842740,2345,2345,2345,2345,1
20241022,133200,378840395,2355,2355,2355,2355,3
20241022,133100,378833330,2345,2345,2345,2345,0
20241022,133000,378833330,2345,2345,2345,2345,1035
20241022,132900,376406255,2345,2345,2345,2345,1115
20241022,132800,373791580,2345,2345,2345,2345,0
20241022,132700,373791580,2345,2345,2345,2345,0
20241022,132600,373791580,2345,2350,2350,2345,485
20241022,132500,372653830,2355,2355,2355,2355,0
20241022,132400,372653830,2355,2355,2355,2355,0
20241022,132300,372653830,2355,2355,2355,2355,2
20241022,132200,372649120,2355,2355,2355,2355,0
20241022,132100,372649120,2355,2355,2355,2355,0
20241022,132000,372649120,2355,2355,2355,2355,20
20241022,131900,372602020,2355,2355,2355,2355,133
20241022,131800,372288805,2355,2355,2355,2355,0
20241022,131700,372288805,2355,2355,2355,2355,0
20241022,131600,372288805,2355,2350,2355,2350,1501
20241022,131500,368756450,2350,2350,2350,2350,480
20241022,131400,367628450,2350,2350,2350,2350,59
20241022,131300,367489800,2335,2335,2335,2335,0
20241022,131200,367489800,2335,2335,2335,2335,0
20241022,131100,367489800,2335,2335,2335,2335,1
20241022,131000,367487465,2335,2340,2340,2335,600
20241022,130900,366086425,2350,2350,2350,2350,1
20241022,130800,366084075,2340,2340,2340,2340,0
20241022,130700,366084075,2340,2340,2340,2340,821
20241022,130600,364162935,2340,2345,2345,2340,1100
20241022,130500,361588475,2345,2345,2345,2345,0
20241022,130400,361588475,2345,2345,2345,2345,4
20241022,130300,361579095,2345,2345,2345,2345,5
20241022,130200,361567370,2340,2340,2340,2340,0
20241022,130100,361567370,2340,2340,2340,2340,0
20241022,130000,361567370,2340,2340,2340,2340,0
20241022,125900,361567370,2340,2340,2340,2340,0
20241022,125800,361567370,2340,2340,2340,2340,0
20241022,125700,361567370,2340,2340,2340,2340,0
20241022,125600,361567370,2340,2350,2350,2340,1501
20241022,125500,358054725,2355,2345,2355,2345,127
20241022,125400,357756860,2355,2355,2355,2355,0
20241022,125300,357756860,2355,2355,2355,2355,1
20241022,125200,357754505,2355,2355,2355,2355,0
20241022,125100,357754505,2355,2355,2355,2355,0
20241022,125000,357754505,2355,2355,2355,2355,0
20241022,124900,357754505,2355,2355,2355,2355,0
20241022,124800,357754505,2355,2355,2355,2355,1
20241022,124700,357752150,2350,2345,2350,2345,795
20241022,124600,355885070,2340,2340,2340,2340,100
20241022,124500,355651070,2340,2340,2340,2340,41
20241022,124400,355555130,2350,2350,2350,2350,0
20241022,124300,355555130,2350,2350,2350,2350,0
20241022,124200,355555130,2350,2350,2350,2350,0
20241022,124100,355555130,2350,2350,2350,2350,0
20241022,124000,355555130,2350,2350,2350,2350,0
20241022,123900,355555130,2350,2350,2350,2350,0
20241022,123800,355555130,2350,2350,2350,2350,0
20241022,123700,355555130,2350,2350,2350,2350,0
20241022,123600,355555130,2350,2350,2350,2350,0
20241022,123500,355555130,2350,2350,2350,2350,49
20241022,123400,355439980,2350,2350,2350,2350,141
20241022,123300,355108630,2350,2350,2350,2350,171
20241022,123200,354706780,2350,2345,2350,2345,3625
20241022,123100,346189940,2340,2340,2340,2340,0
20241022,123000,346189940,2340,2340,2340,2340,0
20241022,122900,346189940,2340,2340,2340,2340,0
20241022,122800,346189940,2340,2340,2350,2340,80
20241022,122700,346002340,2340,2340,2340,2340,1000
20241022,122600,343662340,2340,2340,2340,2340,0
20241022,122500,343662340,2340,2340,2340,2340,0
20241022,122400,343662340,2340,2340,2340,2340,2
20241022,122300,343657660,2340,2345,2345,2340,500
20241022,122200,342487655,2350,2350,2350,2350,1
20241022,122100,342485305,2340,2345,2345,2340,100
20241022,122000,342250955,2340,2340,2340,2340,0
20241022,121900,342250955,2340,2345,2345,2340,726
20241022,121800,340550855,2345,2345,2345,2345,0
20241022,121700,340550855,2345,2345,2345,2345,0
20241022,121600,340550855,2345,2345,2345,2345,1
20241022,121500,340548510,2345,2345,2345,2345,10
20241022,121400,340525060,2350,2350,2350,2350,0
20241022,121300,340525060,2350,2350,2350,2350,5
20241022,121200,340513310,2350,2350,2350,2350,1
20241022,121100,340510960,2335,2340,2340,2335,4500
20241022,121000,329997000,2340,2340,2340,2340,0
20241022,120900,329997000,2340,2340,2340,2340,0
20241022,120800,329997000,2340,2350,2350,2340,419
20241022,120700,329016440,2350,2350,2350,2350,0
20241022,120600,329016440,2350,2350,2350,2350,0
20241022,120500,329016440,2350,2350,2350,2350,0
20241022,120400,329016440,2350,2350,2350,2350,80
20241022,120300,328828440,2350,2350,2350,2350,0
20241022,120200,328828440,2350,2350,2350,2350,0
20241022,120100,328828440,2350,2350,2350,2350,0
20241022,120000,328828440,2350,2350,2350,2350,21
20241022,115900,328779090,2350,2345,2350,2345,2127
20241022,115800,323781890,2345,2345,2345,2345,0
20241022,115700,323781890,2345,2345,2345,2345,82
20241022,115600,323589600,2345,2345,2345,2345,64
20241022,115500,323439520,2350,2350,2350,2350,0
20241022,115400,323439520,2350,2350,2350,2350,0
20241022,115300,323439520,2350,2350,2350,2350,3
20241022,115200,323432470,2345,2345,2345,2345,0
20241022,115100,323432470,2345,2345,2345,2345,1000
20241022,115000,321087470,2350,2350,2350,2350,0
20241022,114900,321087470,2350,2350,2350,2350,0
20241022,114800,321087470,2350,2350,2350,2350,1
20241022,114700,321085120,2345,2345,2345,2345,10
20241022,114600,321061670,2345,2345,2345,2345,305
20241022,114500,320346445,2345,2345,2345,2345,65
20241022,114400,320194020,2345,2345,2345,2345,27
20241022,114300,320130705,2345,2345,2345,2345,163
20241022,114200,319748470,2345,2345,2345,2345,51
20241022,114100,319628875,2345,2345,2345,2345,0
20241022,114000,319628875,2345,2345,2345,2345,250
20241022,113900,319042625,2340,2340,2340,2340,0
20241022,113800,319042625,2340,2345,2345,2340,110
20241022,113700,318785175,2345,2345,2345,2345,0
20241022,113600,318785175,2345,2345,2345,2345,0
20241022,113500,318785175,2345,2345,2345,2345,2513
20241022,113400,312892190,2345,2345,2345,2345,0
20241022,113300,312892190,2345,2345,2345,2345,1076
20241022,113200,310368970,2340,2340,2340,2340,18
20241022,113100,310326850,2340,2340,2340,2340,200
20241022,113000,309858850,2340,2340,2340,2340,0
20241022,112900,309858850,2340,2340,2340,2340,0
20241022,112800,309858850,2340,2340,2340,2340,42
20241022,112700,309760570,2345,2345,2345,2345,0
20241022,112600,309760570,2345,2345,2345,2345,0
20241022,112500,309760570,2345,2345,2345,2345,0
20241022,112400,309760570,2345,2345,2345,2345,0
20241022,112300,309760570,2345,2345,2345,2345,0
20241022,112200,309760570,2345,2345,2345,2345,1
20241022,112100,309758225,2345,2335,2345,2335,41
20241022,112000,309662480,2340,2340,2340,2340,414
20241022,111900,308693720,2345,2345,2345,2345,2
20241022,111800,308689030,2345,2340,2345,2340,244
20241022,111700,308117000,2340,2340,2340,2340,0
20241022,111600,308117000,2340,2340,2340,2340,0
20241022,111500,308117000,2340,2340,2340,2340,0
20241022,111400,308117000,2340,2340,2340,2340,351
20241022,111300,307295660,2340,2340,2340,2340,55
20241022,111200,307166960,2340,2340,2340,2340,1
20241022,111100,307164620,2335,2335,2335,2335,36
20241022,111000,307080560,2335,2335,2335,2335,100
20241022,110900,306847060,2340,2340,2340,2340,0
20241022,110800,306847060,2340,2340,2340,2340,0
20241022,110700,306847060,2340,2340,2340,2340,0
20241022,110600,306847060,2340,2340,2340,2340,0
20241022,110500,306847060,2340,2340,2340,2340,0
20241022,110400,306847060,2340,2340,2340,2340,215
20241022,110300,306343960,2335,2335,2335,2335,0
20241022,110200,306343960,2335,2335,2335,2335,10
20241022,110100,306320610,2335,2335,2335,2335,0
20241022,110000,306320610,2335,2335,2335,2335,0
20241022,105900,306320610,2335,2335,2335,2335,0
20241022,105800,306320610,2335,2335,2335,2335,191
20241022,105700,305874625,2335,2335,2335,2335,342
20241022,105600,305076055,2335,2335,2335,2335,40
20241022,105500,304982655,2335,2340,2340,2335,1121
20241022,105400,302363655,2340,2340,2340,2340,0
20241022,105300,302363655,2340,2340,2340,2340,0
20241022,105200,302363655,2340,2340,2340,2340,50
20241022,105100,302246655,2345,2335,2345,2335,956
20241022,105000,300013995,2330,2320,2330,2320,3101
20241022,104900,292793765,2315,2315,2315,2315,0
20241022,104800,292793765,2315,2315,2315,2315,0
20241022,104700,292793765,2315,2315,2315,2315,0
20241022,104600,292793765,2315,2315,2315,2315,0
20241022,104500,292793765,2315,2315,2315,2315,0
20241022,104400,292793765,2315,2315,2315,2315,0
20241022,104300,292793765,2315,2315,2315,2315,0
20241022,104200,292793765,2315,2315,2315,2315,1995
20241022,104100,288175340,2315,2315,2315,2315,160
20241022,104000,287804940,2315,2315,2315,2315,0
20241022,103900,287804940,2315,2315,2315,2315,0
20241022,103800,287804940,2315,2315,2315,2315,0
20241022,103700,287804940,2315,2320,2320,2315,102
20241022,103600,287568790,2320,2320,2320,2320,199
20241022,103500,287107110,2320,2320,2320,2320,100
20241022,103400,286875110,2320,2320,2320,2320,1
20241022,103300,286872790,2320,2320,2320,2315,102
20241022,103200,286636650,2315,2315,2315,2315,0
20241022,103100,286636650,2315,2315,2315,2315,25
20241022,103000,286578775,2315,2315,2315,2315,50
20241022,102900,286463025,2315,2315,2315,2315,1479
20241022,102800,283039140,2320,2320,2320,2320,0
20241022,102700,283039140,2320,2320,2320,2320,0
20241022,102600,283039140,2320,2315,2320,2315,201
20241022,102500,282573820,2315,2315,2315,2315,0
20241022,102400,282573820,2315,2315,2315,2315,0
20241022,102300,282573820,2315,2315,2315,2315,1
20241022,102200,282571505,2315,2315,2315,2315,502
20241022,102100,281409375,2315,2315,2315,2315,0
20241022,102000,281409375,2315,2320,2320,2315,108
20241022,101900,281159350,2315,2320,2320,2315,302
20241022,101800,280460210,2320,2310,2320,2310,801
20241022,101700,278609890,2310,2315,2315,2310,652
20241022,101600,277100745,2315,2315,2315,2315,0
20241022,101500,277100745,2315,2315,2315,2315,10
20241022,101400,277077595,2315,2315,2315,2315,0
20241022,101300,277077595,2315,2315,2315,2315,0
20241022,101200,277077595,2315,2315,2315,2315,0
20241022,101100,277077595,2315,2315,2315,2315,1001
20241022,101000,274760280,2315,2310,2315,2310,534
20241022,100900,273526570,2310,2310,2310,2310,699
20241022,100800,271911880,2315,2320,2320,2315,346
20241022,100700,271110865,2320,2320,2320,2320,3
20241022,100600,271103905,2320,2325,2325,2320,1394
20241022,100500,267869820,2325,2320,2325,2320,54
20241022,100400,267744520,2320,2320,2320,2320,389
20241022,100300,266842040,2320,2320,2320,2320,8
20241022,100200,266823480,2320,2320,2320,2320,8
20241022,100100,266804920,2320,2310,2325,2310,58
20241022,100000,266670720,2315,2310,2315,2305,4285
20241022,095900,256783480,2310,2310,2310,2310,200
20241022,095800,256321480,2310,2310,2310,2300,513
20241022,095700,255139045,2315,2310,2315,2300,47711
20241022,095600,145310700,2310,2315,2315,2310,6355
20241022,095500,130602375,2315,2315,2315,2315,500
20241022,095400,129444875,2320,2320,2320,2320,2
20241022,095300,129440235,2320,2320,2320,2320,474
20241022,095200,128340555,2325,2325,2325,2325,0
20241022,095100,128340555,2325,2325,2325,2325,0
20241022,095000,128340555,2325,2325,2325,2325,10
20241022,094900,128317305,2320,2320,2320,2320,1
20241022,094800,128314985,2320,2320,2320,2320,0
20241022,094700,128314985,2320,2320,2320,2320,7
20241022,094600,128298745,2320,2325,2325,2320,2575
20241022,094500,122324465,2325,2325,2325,2325,680
20241022,094400,120743465,2330,2330,2330,2330,19
20241022,094300,120699195,2325,2325,2325,2325,796
20241022,094200,118848495,2330,2335,2335,2330,1357
20241022,094100,115686675,2325,2325,2325,2325,432
20241022,094000,114682275,2325,2335,2335,2325,961
20241022,093900,112443110,2335,2335,2335,2335,91
20241022,093800,112230625,2335,2335,2335,2335,13
20241022,093700,112200270,2330,2335,2335,2330,22
20241022,093600,112149000,2330,2330,2330,2330,0
20241022,093500,112149000,2330,2330,2330,2330,4430
20241022,093400,101827100,2330,2325,2330,2325,2418
20241022,093300,96204690,2330,2330,2330,2330,14
20241022,093200,96172070,2330,2330,2330,2330,122
20241022,093100,95887810,2330,2330,2330,2330,15
20241022,093000,95852860,2335,2335,2335,2335,295
20241022,092900,95164035,2335,2335,2335,2335,0
20241022,092800,95164035,2335,2335,2335,2335,264
20241022,092700,94547595,2335,2335,2335,2335,652
20241022,092600,93025175,2335,2330,2335,2330,5676
20241022,092500,79773915,2330,2330,2330,2330,20
20241022,092400,79727315,2325,2325,2325,2325,100
20241022,092300,79494815,2320,2320,2320,2320,1
20241022,092200,79492495,2320,2330,2330,2320,781
20241022,092100,77676765,2330,2330,2330,2320,140
20241022,092000,77351795,2330,2330,2330,2330,17
20241022,091900,77312185,2330,2320,2330,2315,73
20241022,091800,77143020,2335,2325,2335,2325,5
20241022,091700,77131355,2335,2335,2335,2335,0
20241022,091600,77131355,2335,2335,2335,2330,1047
20241022,091500,74691765,2335,2335,2335,2330,2092
20241022,091400,69807440,2335,2335,2335,2335,89
20241022,091300,69599625,2335,2325,2335,2325,735
20241022,091200,67887985,2330,2320,2330,2320,160
20241022,091100,67516285,2320,2315,2320,2315,106
20241022,091000,67270615,2310,2315,2320,2310,12076
20241022,090900,39372730,2315,2320,2320,2315,1534
20241022,090800,35814960,2320,2325,2325,2320,1067
20241022,090700,33336855,2325,2345,2345,2325,2333
20241022,090600,27893110,2345,2345,2345,2345,1
20241022,090500,27890765,2345,2350,2350,2345,1024
20241022,090400,25488265,2345,2360,2360,2345,9092
20241022,090300,4146500,2355,2360,2360,2355,300
20241022,090200,3439995,2355,2355,2355,2355,0
20241022,090100,3439995,2355,2355,2355,2355,227
20241022,090000,2905410,2360,2360,2360,2360,1221