KissMeData/034300/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,191800,1093681550,18180,18180,18180,18180,2491
20241014,191700,1093681550,18180,18180,18180,18180,0
20241014,191600,1093681550,18180,18180,18180,18180,0
20241014,191500,1093681550,18180,18180,18180,18180,0
20241014,191400,1093681550,18180,18180,18180,18180,0
20241014,191300,1093681550,18180,18180,18180,18180,0
20241014,191200,1093681550,18180,18180,18180,18180,0
20241014,191100,1093681550,18180,18180,18180,18180,0
20241014,191000,1093681550,18180,18180,18180,18180,0
20241014,190900,1093681550,18180,18180,18180,18180,0
20241014,190800,1093681550,18180,18180,18180,18180,0
20241014,190700,1093681550,18180,18180,18180,18180,0
20241014,190600,1093681550,18180,18180,18180,18180,0
20241014,190500,1093681550,18180,18180,18180,18180,0
20241014,190400,1093681550,18180,18180,18180,18180,0
20241014,190300,1093681550,18180,18180,18180,18180,0
20241014,190200,1093681550,18180,18180,18180,18180,0
20241014,190100,1093681550,18180,18180,18180,18180,0
20241014,190000,1093681550,18180,18180,18180,18180,0
20241014,185900,1093681550,18180,18180,18180,18180,0
20241014,185800,1093681550,18180,18180,18180,18180,0
20241014,185700,1093681550,18180,18180,18180,18180,0
20241014,185600,1093681550,18180,18180,18180,18180,0
20241014,185500,1093681550,18180,18180,18180,18180,0
20241014,185400,1093681550,18180,18180,18180,18180,0
20241014,185300,1093681550,18180,18180,18180,18180,0
20241014,185200,1093681550,18180,18180,18180,18180,0
20241014,185100,1093681550,18180,18180,18180,18180,0
20241014,185000,1093681550,18180,18180,18180,18180,0
20241014,184900,1093681550,18180,18180,18180,18180,0
20241014,184800,1093681550,18180,18180,18180,18180,2491
20241014,184700,1093681550,18180,18180,18180,18180,0
20241014,184600,1093681550,18180,18180,18180,18180,0
20241014,184500,1093681550,18180,18180,18180,18180,0
20241014,184400,1093681550,18180,18180,18180,18180,0
20241014,184300,1093681550,18180,18180,18180,18180,0
20241014,184200,1093681550,18180,18180,18180,18180,0
20241014,184100,1093681550,18180,18180,18180,18180,0
20241014,184000,1093681550,18180,18180,18180,18180,0
20241014,183900,1093681550,18180,18180,18180,18180,0
20241014,183800,1093681550,18180,18180,18180,18180,0
20241014,183700,1093681550,18180,18180,18180,18180,0
20241014,183600,1093681550,18180,18180,18180,18180,0
20241014,183500,1093681550,18180,18180,18180,18180,0
20241014,183400,1093681550,18180,18180,18180,18180,0
20241014,183300,1093681550,18180,18180,18180,18180,0
20241014,183200,1093681550,18180,18180,18180,18180,0
20241014,183100,1093681550,18180,18180,18180,18180,0
20241014,183000,1093681550,18180,18180,18180,18180,0
20241014,182900,1093681550,18180,18180,18180,18180,0
20241014,182800,1093681550,18180,18180,18180,18180,0
20241014,182700,1093681550,18180,18180,18180,18180,0
20241014,182600,1093681550,18180,18180,18180,18180,0
20241014,182500,1093681550,18180,18180,18180,18180,0
20241014,182400,1093681550,18180,18180,18180,18180,0
20241014,182300,1093681550,18180,18180,18180,18180,0
20241014,182200,1093681550,18180,18180,18180,18180,0
20241014,182100,1093681550,18180,18180,18180,18180,0
20241014,182000,1093681550,18180,18180,18180,18180,0
20241014,181900,1093681550,18180,18180,18180,18180,0
20241014,181800,1093681550,18180,18180,18180,18180,2491
20241014,181700,1093681550,18180,18180,18180,18180,0
20241014,181600,1093681550,18180,18180,18180,18180,0
20241014,181500,1093681550,18180,18180,18180,18180,0
20241014,181400,1093681550,18180,18180,18180,18180,0
20241014,181300,1093681550,18180,18180,18180,18180,0
20241014,181200,1093681550,18180,18180,18180,18180,0
20241014,181100,1093681550,18180,18180,18180,18180,0
20241014,181000,1093681550,18180,18180,18180,18180,0
20241014,180900,1093681550,18180,18180,18180,18180,0
20241014,180800,1093681550,18180,18180,18180,18180,0
20241014,180700,1093681550,18180,18180,18180,18180,0
20241014,180600,1093681550,18180,18180,18180,18180,0
20241014,180500,1093681550,18180,18180,18180,18180,0
20241014,180400,1093681550,18180,18180,18180,18180,0
20241014,180300,1093681550,18180,18180,18180,18180,0
20241014,180200,1093681550,18180,18180,18180,18180,0
20241014,180100,1093681550,18180,18180,18180,18180,0
20241014,180000,1093681550,18180,18180,18180,18180,0
20241014,175900,1093681550,18180,18180,18180,18180,0
20241014,175800,1093681550,18180,18180,18180,18180,0
20241014,175700,1093681550,18180,18180,18180,18180,0
20241014,175600,1093681550,18180,18180,18180,18180,0
20241014,175500,1093681550,18180,18180,18180,18180,0
20241014,175400,1093681550,18180,18180,18180,18180,0
20241014,175300,1093681550,18180,18180,18180,18180,0
20241014,175200,1093681550,18180,18180,18180,18180,0
20241014,175100,1093681550,18180,18180,18180,18180,0
20241014,175000,1093681550,18180,18180,18180,18180,0
20241014,174900,1093681550,18180,18180,18180,18180,0
20241014,174800,1093681550,18180,18180,18180,18180,2491
20241014,174700,1093681550,18180,18180,18180,18180,0
20241014,174600,1093681550,18180,18180,18180,18180,0
20241014,174500,1093681550,18180,18180,18180,18180,0
20241014,174400,1093681550,18180,18180,18180,18180,0
20241014,174300,1093681550,18180,18180,18180,18180,0
20241014,174200,1093681550,18180,18180,18180,18180,0
20241014,174100,1093681550,18180,18180,18180,18180,0
20241014,174000,1093681550,18180,18180,18180,18180,0
20241014,173900,1093681550,18180,18180,18180,18180,0
20241014,173800,1093681550,18180,18180,18180,18180,0
20241014,173700,1093681550,18180,18180,18180,18180,0
20241014,173600,1093681550,18180,18180,18180,18180,0
20241014,173500,1093681550,18180,18180,18180,18180,0
20241014,173400,1093681550,18180,18180,18180,18180,0
20241014,173300,1093681550,18180,18180,18180,18180,0
20241014,173200,1093681550,18180,18180,18180,18180,0
20241014,173100,1093681550,18180,18180,18180,18180,0
20241014,173000,1093681550,18180,18180,18180,18180,0
20241014,172900,1093681550,18180,18180,18180,18180,0
20241014,172800,1093681550,18180,18180,18180,18180,0
20241014,172700,1093681550,18180,18180,18180,18180,0
20241014,172600,1093681550,18180,18180,18180,18180,0
20241014,172500,1093681550,18180,18180,18180,18180,0
20241014,172400,1093681550,18180,18180,18180,18180,0
20241014,172300,1093681550,18180,18180,18180,18180,0
20241014,172200,1093681550,18180,18180,18180,18180,0
20241014,172100,1093681550,18180,18180,18180,18180,0
20241014,172000,1093681550,18180,18180,18180,18180,0
20241014,171900,1093681550,18180,18180,18180,18180,0
20241014,171800,1093681550,18180,18180,18180,18180,2491
20241014,171700,1093681550,18180,18180,18180,18180,0
20241014,171600,1093681550,18180,18180,18180,18180,0
20241014,171500,1093681550,18180,18180,18180,18180,0
20241014,171400,1093681550,18180,18180,18180,18180,0
20241014,171300,1093681550,18180,18180,18180,18180,0
20241014,171200,1093681550,18180,18180,18180,18180,0
20241014,171100,1093681550,18180,18180,18180,18180,0
20241014,171000,1093681550,18180,18180,18180,18180,0
20241014,170900,1093681550,18180,18180,18180,18180,0
20241014,170800,1093681550,18180,18180,18180,18180,0
20241014,170700,1093681550,18180,18180,18180,18180,0
20241014,170600,1093681550,18180,18180,18180,18180,0
20241014,170500,1093681550,18180,18180,18180,18180,0
20241014,170400,1093681550,18180,18180,18180,18180,0
20241014,170300,1093681550,18180,18180,18180,18180,0
20241014,170200,1093681550,18180,18180,18180,18180,0
20241014,170100,1093681550,18180,18180,18180,18180,0
20241014,170000,1093681550,18180,18180,18180,18180,0
20241014,165900,1093681550,18180,18180,18180,18180,0
20241014,165800,1093681550,18180,18180,18180,18180,0
20241014,165700,1093681550,18180,18180,18180,18180,0
20241014,165600,1093681550,18180,18180,18180,18180,0
20241014,165500,1093681550,18180,18180,18180,18180,0
20241014,165400,1093681550,18180,18180,18180,18180,0
20241014,165300,1093681550,18180,18180,18180,18180,0
20241014,165200,1093681550,18180,18180,18180,18180,0
20241014,165100,1093681550,18180,18180,18180,18180,0
20241014,165000,1093681550,18180,18180,18180,18180,0
20241014,164900,1093681550,18180,18180,18180,18180,0
20241014,164800,1093681550,18180,18180,18180,18180,2491
20241014,164700,1093681550,18180,18180,18180,18180,0
20241014,164600,1093681550,18180,18180,18180,18180,0
20241014,164500,1093681550,18180,18180,18180,18180,0
20241014,164400,1093681550,18180,18180,18180,18180,0
20241014,164300,1093681550,18180,18180,18180,18180,0
20241014,164200,1093681550,18180,18180,18180,18180,0
20241014,164100,1093681550,18180,18180,18180,18180,0
20241014,164000,1093681550,18180,18180,18180,18180,0
20241014,163900,1093681550,18180,18180,18180,18180,0
20241014,163800,1093681550,18180,18180,18180,18180,0
20241014,163700,1093681550,18180,18180,18180,18180,0
20241014,163600,1093681550,18180,18180,18180,18180,0
20241014,163500,1093681550,18180,18180,18180,18180,0
20241014,163400,1093681550,18180,18180,18180,18180,0
20241014,163300,1093681550,18180,18180,18180,18180,0
20241014,163200,1093681550,18180,18180,18180,18180,0
20241014,163100,1093681550,18180,18180,18180,18180,0
20241014,163000,1093681550,18180,18180,18180,18180,0
20241014,162900,1093681550,18180,18180,18180,18180,0
20241014,162800,1093681550,18180,18180,18180,18180,0
20241014,162700,1093681550,18180,18180,18180,18180,0
20241014,162600,1093681550,18180,18180,18180,18180,0
20241014,162500,1093681550,18180,18180,18180,18180,0
20241014,162400,1093681550,18180,18180,18180,18180,0
20241014,162300,1093681550,18180,18180,18180,18180,0
20241014,162200,1093681550,18180,18180,18180,18180,0
20241014,162100,1093681550,18180,18180,18180,18180,0
20241014,162000,1093681550,18180,18180,18180,18180,0
20241014,161900,1093681550,18180,18180,18180,18180,0
20241014,161800,1093681550,18180,18180,18180,18180,2491
20241014,161700,1093681550,18180,18180,18180,18180,0
20241014,161600,1093681550,18180,18180,18180,18180,0
20241014,161500,1093681550,18180,18180,18180,18180,0
20241014,161400,1093681550,18180,18180,18180,18180,0
20241014,161300,1093681550,18180,18180,18180,18180,0
20241014,161200,1093681550,18180,18180,18180,18180,0
20241014,161100,1093681550,18180,18180,18180,18180,0
20241014,161000,1093681550,18180,18180,18180,18180,0
20241014,160900,1093681550,18180,18180,18180,18180,0
20241014,160800,1093681550,18180,18180,18180,18180,0
20241014,160700,1093681550,18180,18180,18180,18180,0
20241014,160600,1093681550,18180,18180,18180,18180,0
20241014,160500,1093681550,18180,18180,18180,18180,0
20241014,160400,1093681550,18180,18180,18180,18180,0
20241014,160300,1093681550,18180,18180,18180,18180,0
20241014,160200,1093681550,18180,18180,18180,18180,0
20241014,160100,1093681550,18180,18180,18180,18180,0
20241014,160000,1093681550,18180,18180,18180,18180,0
20241014,155900,1093681550,18180,18180,18180,18180,0
20241014,155800,1093681550,18180,18180,18180,18180,0
20241014,155700,1093681550,18180,18180,18180,18180,0
20241014,155600,1093681550,18180,18180,18180,18180,0
20241014,155500,1093681550,18180,18180,18180,18180,0
20241014,155400,1093681550,18180,18180,18180,18180,0
20241014,155300,1093681550,18180,18180,18180,18180,0
20241014,155200,1093681550,18180,18180,18180,18180,0
20241014,155100,1093681550,18180,18180,18180,18180,0
20241014,155000,1093681550,18180,18180,18180,18180,0
20241014,154900,1093681550,18180,18180,18180,18180,0
20241014,154800,1093681550,18180,18180,18180,18180,2491
20241014,154700,1093681550,18180,18180,18180,18180,0
20241014,154600,1093681550,18180,18180,18180,18180,0
20241014,154500,1093681550,18180,18180,18180,18180,0
20241014,154400,1093681550,18180,18180,18180,18180,0
20241014,154300,1093681550,18180,18180,18180,18180,0
20241014,154200,1093681550,18180,18180,18180,18180,0
20241014,154100,1093681550,18180,18180,18180,18180,0
20241014,154000,1093681550,18180,18180,18180,18180,0
20241014,153900,1093681550,18180,18180,18180,18180,0
20241014,153800,1093681550,18180,18180,18180,18180,0
20241014,153700,1093681550,18180,18180,18180,18180,0
20241014,153600,1093681550,18180,18180,18180,18180,0
20241014,153500,1093681550,18180,18180,18180,18180,0
20241014,153400,1093681550,18180,18180,18180,18180,0
20241014,153300,1093681550,18180,18180,18180,18180,0
20241014,153200,1093681550,18180,18180,18180,18180,0
20241014,153100,1093681550,18180,18180,18180,18180,0
20241014,153000,1093681550,18180,18180,18180,18180,2491
20241014,152900,1048395170,18180,18180,18180,18180,0
20241014,152800,1048395170,18180,18180,18180,18180,0
20241014,152700,1048395170,18180,18180,18180,18180,0
20241014,152600,1048395170,18180,18180,18180,18180,0
20241014,152500,1048395170,18180,18180,18180,18180,0
20241014,152400,1048395170,18180,18180,18180,18180,0
20241014,152300,1048395170,18180,18180,18180,18180,0
20241014,152200,1048395170,18180,18180,18180,18180,0
20241014,152100,1048395170,18180,18180,18180,18180,0
20241014,152000,1048395170,18180,18180,18180,18180,0
20241014,151900,1048395170,18180,18180,18180,18180,73
20241014,151800,1047068030,18180,18180,18180,18180,30
20241014,151700,1046522630,18180,18180,18180,18180,0
20241014,151600,1046522630,18180,18180,18180,18180,0
20241014,151500,1046522630,18180,18180,18180,18180,150
20241014,151400,1043795630,18180,18180,18180,18180,26
20241014,151300,1043322950,18180,18180,18180,18180,1000
20241014,151200,1025142950,18180,18180,18180,18180,0
20241014,151100,1025142950,18180,18180,18180,18180,0
20241014,151000,1025142950,18180,18180,18180,18180,320
20241014,150900,1019325350,18180,18180,18180,18180,0
20241014,150800,1019325350,18180,18180,18180,18180,0
20241014,150700,1019325350,18180,18180,18180,18180,0
20241014,150600,1019325350,18180,18180,18180,18180,0
20241014,150500,1019325350,18180,18180,18180,18180,0
20241014,150400,1019325350,18180,18180,18180,18180,0
20241014,150300,1019325350,18180,18180,18180,18180,0
20241014,150200,1019325350,18180,18180,18180,18180,0
20241014,150100,1019325350,18180,18180,18180,18180,0
20241014,150000,1019325350,18180,18180,18180,18180,0
20241014,145900,1019325350,18180,18180,18180,18180,0
20241014,145800,1019325350,18180,18180,18180,18180,2
20241014,145700,1019288990,18180,18180,18180,18180,0
20241014,145600,1019288990,18180,18180,18180,18180,0
20241014,145500,1019288990,18180,18180,18180,18180,10000
20241014,145400,837488990,18180,18180,18180,18180,0
20241014,145300,837488990,18180,18180,18180,18180,200
20241014,145200,833852990,18180,18180,18180,18180,1
20241014,145100,833834810,18180,18180,18180,18180,0
20241014,145000,833834810,18180,18180,18180,18180,521
20241014,144900,824363030,18180,18180,18180,18180,0
20241014,144800,824363030,18180,18180,18180,18180,0
20241014,144700,824363030,18180,18180,18180,18180,100
20241014,144600,822545030,18180,18180,18180,18180,0
20241014,144500,822545030,18180,18180,18180,18180,0
20241014,144400,822545030,18180,18180,18180,18180,0
20241014,144300,822545030,18180,18180,18180,18180,0
20241014,144200,822545030,18180,18180,18180,18180,0
20241014,144100,822545030,18180,18180,18180,18180,1
20241014,144000,822526850,18180,18180,18180,18180,0
20241014,143900,822526850,18180,18180,18180,18180,5
20241014,143800,822435950,18180,18180,18180,18180,0
20241014,143700,822435950,18180,18180,18180,18180,4
20241014,143600,822363230,18180,18180,18180,18180,0
20241014,143500,822363230,18180,18180,18180,18180,0
20241014,143400,822363230,18180,18180,18180,18180,0
20241014,143300,822363230,18180,18180,18180,18180,0
20241014,143200,822363230,18180,18180,18180,18180,0
20241014,143100,822363230,18180,18180,18180,18180,0
20241014,143000,822363230,18180,18180,18180,18180,0
20241014,142900,822363230,18180,18180,18180,18180,0
20241014,142800,822363230,18180,18180,18180,18180,0
20241014,142700,822363230,18180,18180,18180,18180,0
20241014,142600,822363230,18180,18180,18180,18180,0
20241014,142500,822363230,18180,18180,18180,18180,1
20241014,142400,822345050,18180,18180,18180,18180,0
20241014,142300,822345050,18180,18180,18180,18180,0
20241014,142200,822345050,18180,18180,18180,18180,0
20241014,142100,822345050,18180,18180,18180,18180,0
20241014,142000,822345050,18180,18180,18180,18180,0
20241014,141900,822345050,18180,18180,18180,18180,0
20241014,141800,822345050,18180,18180,18180,18180,10
20241014,141700,822163250,18180,18180,18180,18180,30
20241014,141600,821617850,18180,18180,18180,18180,0
20241014,141500,821617850,18180,18180,18180,18180,0
20241014,141400,821617850,18180,18180,18180,18180,5
20241014,141300,821526950,18180,18180,18180,18180,0
20241014,141200,821526950,18180,18180,18180,18180,0
20241014,141100,821526950,18180,18180,18180,18180,0
20241014,141000,821526950,18180,18180,18180,18180,0
20241014,140900,821526950,18180,18180,18180,18180,0
20241014,140800,821526950,18180,18180,18180,18180,0
20241014,140700,821526950,18180,18180,18180,18180,0
20241014,140600,821526950,18180,18180,18180,18180,4
20241014,140500,821454230,18180,18180,18180,18180,744
20241014,140400,807928310,18180,18180,18180,18180,0
20241014,140300,807928310,18180,18180,18180,18180,6
20241014,140200,807819230,18190,18190,18190,18190,0
20241014,140100,807819230,18190,18190,18190,18190,0
20241014,140000,807819230,18190,18190,18190,18190,0
20241014,135900,807819230,18190,18190,18190,18190,0
20241014,135800,807819230,18190,18190,18190,18190,18
20241014,135700,807491810,18180,18180,18180,18180,150
20241014,135600,804764810,18180,18180,18180,18180,0
20241014,135500,804764810,18180,18180,18180,18180,345
20241014,135400,798492710,18180,18180,18180,18180,0
20241014,135300,798492710,18180,18180,18180,18180,0
20241014,135200,798492710,18180,18180,18180,18180,0
20241014,135100,798492710,18180,18180,18180,18180,0
20241014,135000,798492710,18180,18180,18180,18180,0
20241014,134900,798492710,18180,18180,18180,18180,0
20241014,134800,798492710,18180,18180,18180,18180,0
20241014,134700,798492710,18180,18180,18180,18180,0
20241014,134600,798492710,18180,18180,18180,18180,0
20241014,134500,798492710,18180,18180,18180,18180,573
20241014,134400,788075570,18180,18180,18180,18180,625
20241014,134300,776713070,18180,18180,18180,18180,0
20241014,134200,776713070,18180,18180,18180,18180,90
20241014,134100,775076870,18180,18180,18180,18180,0
20241014,134000,775076870,18180,18180,18180,18180,0
20241014,133900,775076870,18180,18180,18180,18180,0
20241014,133800,775076870,18180,18180,18180,18180,0
20241014,133700,775076870,18180,18180,18180,18180,30
20241014,133600,774531470,18180,18180,18180,18180,0
20241014,133500,774531470,18180,18180,18180,18180,0
20241014,133400,774531470,18180,18180,18180,18180,0
20241014,133300,774531470,18180,18180,18180,18180,167
20241014,133200,771495410,18180,18180,18180,18180,0
20241014,133100,771495410,18180,18180,18180,18180,0
20241014,133000,771495410,18180,18180,18180,18180,0
20241014,132900,771495410,18180,18180,18180,18180,0
20241014,132800,771495410,18180,18180,18180,18180,0
20241014,132700,771495410,18180,18180,18180,18180,0
20241014,132600,771495410,18180,18180,18180,18180,0
20241014,132500,771495410,18180,18180,18180,18180,0
20241014,132400,771495410,18180,18180,18180,18180,6000
20241014,132300,662415410,18180,18180,18180,18180,0
20241014,132200,662415410,18180,18180,18180,18180,0
20241014,132100,662415410,18180,18180,18180,18180,0
20241014,132000,662415410,18180,18180,18180,18180,0
20241014,131900,662415410,18180,18180,18180,18180,0
20241014,131800,662415410,18180,18180,18180,18180,15
20241014,131700,662142710,18180,18180,18180,18180,69
20241014,131600,660888290,18180,18180,18180,18180,0
20241014,131500,660888290,18180,18180,18180,18180,0
20241014,131400,660888290,18180,18180,18180,18180,0
20241014,131300,660888290,18180,18180,18180,18180,0
20241014,131200,660888290,18180,18180,18180,18180,0
20241014,131100,660888290,18180,18180,18180,18180,0
20241014,131000,660888290,18180,18180,18180,18180,1
20241014,130900,660870110,18180,18180,18180,18180,0
20241014,130800,660870110,18180,18180,18180,18180,0
20241014,130700,660870110,18180,18180,18180,18180,0
20241014,130600,660870110,18180,18180,18180,18180,0
20241014,130500,660870110,18180,18180,18180,18180,100
20241014,130400,659052110,18180,18180,18180,18180,0
20241014,130300,659052110,18180,18180,18180,18180,0
20241014,130200,659052110,18180,18180,18180,18180,0
20241014,130100,659052110,18180,18180,18180,18180,1
20241014,130000,659033930,18180,18180,18180,18180,0
20241014,125900,659033930,18180,18180,18180,18180,9
20241014,125800,658870310,18180,18180,18180,18180,0
20241014,125700,658870310,18180,18180,18180,18180,292
20241014,125600,653561750,18180,18180,18180,18180,821
20241014,125500,638635970,18180,18180,18180,18180,0
20241014,125400,638635970,18180,18180,18180,18180,0
20241014,125300,638635970,18180,18180,18180,18180,430
20241014,125200,630818570,18180,18180,18180,18180,0
20241014,125100,630818570,18180,18180,18180,18180,0
20241014,125000,630818570,18180,18180,18180,18180,1
20241014,124900,630800390,18180,18180,18180,18180,235
20241014,124800,626528090,18190,18190,18190,18190,0
20241014,124700,626528090,18190,18190,18190,18190,0
20241014,124600,626528090,18190,18190,18190,18190,0
20241014,124500,626528090,18190,18190,18190,18190,0
20241014,124400,626528090,18190,18190,18190,18190,0
20241014,124300,626528090,18190,18190,18190,18190,0
20241014,124200,626528090,18190,18190,18190,18190,6
20241014,124100,626418950,18180,18180,18180,18180,0
20241014,124000,626418950,18180,18180,18180,18180,0
20241014,123900,626418950,18180,18180,18180,18180,43
20241014,123800,625637210,18180,18180,18180,18180,0
20241014,123700,625637210,18180,18180,18180,18180,0
20241014,123600,625637210,18180,18180,18180,18180,0
20241014,123500,625637210,18180,18180,18180,18180,0
20241014,123400,625637210,18180,18180,18180,18180,0
20241014,123300,625637210,18180,18180,18180,18180,29
20241014,123200,625109990,18180,18180,18180,18180,1000
20241014,123100,606929990,18180,18180,18180,18180,0
20241014,123000,606929990,18180,18180,18180,18180,50
20241014,122900,606020990,18180,18180,18180,18180,0
20241014,122800,606020990,18180,18180,18180,18180,0
20241014,122700,606020990,18180,18180,18180,18180,0
20241014,122600,606020990,18180,18180,18180,18180,0
20241014,122500,606020990,18180,18180,18180,18180,0
20241014,122400,606020990,18180,18180,18180,18180,16
20241014,122300,605730110,18180,18180,18180,18180,0
20241014,122200,605730110,18180,18180,18180,18180,0
20241014,122100,605730110,18180,18180,18180,18180,30
20241014,122000,605184710,18180,18180,18180,18180,0
20241014,121900,605184710,18180,18180,18180,18180,0
20241014,121800,605184710,18180,18180,18180,18180,0
20241014,121700,605184710,18180,18180,18180,18180,0
20241014,121600,605184710,18180,18180,18180,18180,21
20241014,121500,604802930,18180,18180,18180,18180,0
20241014,121400,604802930,18180,18180,18180,18180,0
20241014,121300,604802930,18180,18180,18180,18180,0
20241014,121200,604802930,18180,18180,18180,18180,0
20241014,121100,604802930,18180,18180,18180,18180,20
20241014,121000,604439330,18180,18180,18180,18180,0
20241014,120900,604439330,18180,18180,18180,18180,0
20241014,120800,604439330,18180,18180,18180,18180,1
20241014,120700,604421150,18180,18180,18180,18180,0
20241014,120600,604421150,18180,18180,18180,18180,10
20241014,120500,604239350,18180,18180,18180,18180,0
20241014,120400,604239350,18180,18180,18180,18180,0
20241014,120300,604239350,18180,18180,18180,18180,0
20241014,120200,604239350,18180,18180,18180,18180,19
20241014,120100,603893930,18180,18180,18180,18180,25
20241014,120000,603439430,18180,18180,18180,18180,0
20241014,115900,603439430,18180,18180,18180,18180,70
20241014,115800,602166830,18180,18180,18180,18180,0
20241014,115700,602166830,18180,18180,18180,18180,1000
20241014,115600,583986830,18180,18180,18180,18180,0
20241014,115500,583986830,18180,18180,18180,18180,1
20241014,115400,583968650,18180,18180,18180,18180,314
20241014,115300,578260130,18180,18180,18180,18180,51
20241014,115200,577332950,18180,18180,18180,18180,50
20241014,115100,576423950,18180,18180,18180,18180,200
20241014,115000,572787950,18180,18180,18180,18180,0
20241014,114900,572787950,18180,18180,18180,18180,0
20241014,114800,572787950,18180,18180,18180,18180,0
20241014,114700,572787950,18180,18180,18180,18180,100
20241014,114600,570969950,18180,18180,18180,18180,0
20241014,114500,570969950,18180,18180,18180,18180,0
20241014,114400,570969950,18180,18180,18180,18180,0
20241014,114300,570969950,18180,18180,18180,18180,600
20241014,114200,560061950,18180,18180,18180,18180,4
20241014,114100,559989230,18180,18180,18180,18180,0
20241014,114000,559989230,18180,18180,18180,18180,90
20241014,113900,558353030,18180,18180,18180,18180,0
20241014,113800,558353030,18180,18180,18180,18180,100
20241014,113700,556535030,18180,18180,18180,18180,0
20241014,113600,556535030,18180,18180,18180,18180,0
20241014,113500,556535030,18180,18180,18180,18180,0
20241014,113400,556535030,18180,18180,18180,18180,0
20241014,113300,556535030,18180,18180,18180,18180,332
20241014,113200,550499270,18180,18180,18180,18180,400
20241014,113100,543227270,18180,18180,18180,18180,50
20241014,113000,542318270,18180,18180,18180,18180,0
20241014,112900,542318270,18180,18180,18180,18180,0
20241014,112800,542318270,18180,18180,18180,18180,0
20241014,112700,542318270,18180,18180,18180,18180,0
20241014,112600,542318270,18180,18180,18180,18180,26
20241014,112500,541845590,18180,18180,18180,18180,0
20241014,112400,541845590,18180,18180,18180,18180,25
20241014,112300,541391090,18180,18180,18180,18180,20
20241014,112200,541027490,18180,18180,18180,18180,103
20241014,112100,539154950,18180,18180,18180,18180,0
20241014,112000,539154950,18180,18180,18180,18180,2
20241014,111900,539118590,18180,18180,18180,18180,0
20241014,111800,539118590,18180,18180,18180,18180,164
20241014,111700,536137070,18190,18190,18190,18190,0
20241014,111600,536137070,18190,18190,18190,18190,12
20241014,111500,535918790,18180,18180,18180,18180,80
20241014,111400,534464390,18180,18180,18180,18180,1105
20241014,111300,514375490,18180,18180,18180,18180,0
20241014,111200,514375490,18180,18180,18180,18180,0
20241014,111100,514375490,18180,18180,18180,18180,150
20241014,111000,511648490,18180,18180,18180,18180,2150
20241014,110900,472561490,18180,18180,18180,18180,762
20241014,110800,458708330,18180,18180,18180,18180,319
20241014,110700,452908910,18180,18180,18180,18180,0
20241014,110600,452908910,18180,18180,18180,18180,0
20241014,110500,452908910,18180,18180,18180,18180,673
20241014,110400,440673770,18180,18180,18180,18180,0
20241014,110300,440673770,18180,18180,18180,18180,0
20241014,110200,440673770,18180,18180,18180,18180,357
20241014,110100,434183510,18180,18180,18180,18180,845
20241014,110000,418821410,18180,18180,18180,18180,950
20241014,105900,401550410,18180,18180,18180,18180,1766
20241014,105800,369444530,18180,18180,18180,18180,2
20241014,105700,369408170,18180,18180,18180,18180,17
20241014,105600,369099110,18180,18180,18180,18180,10
20241014,105500,368917310,18180,18180,18180,18180,0
20241014,105400,368917310,18180,18180,18180,18180,0
20241014,105300,368917310,18180,18180,18180,18180,1
20241014,105200,368899130,18180,18180,18180,18180,0
20241014,105100,368899130,18180,18180,18180,18180,0
20241014,105000,368899130,18180,18180,18180,18180,605
20241014,104900,357900230,18180,18180,18180,18180,0
20241014,104800,357900230,18180,18180,18180,18180,10
20241014,104700,357718430,18180,18180,18180,18180,0
20241014,104600,357718430,18180,18180,18180,18180,9
20241014,104500,357554810,18180,18190,18190,18180,11
20241014,104400,357354730,18190,18180,18190,18180,1001
20241014,104300,339156540,18180,18180,18180,18180,0
20241014,104200,339156540,18180,18180,18180,18180,0
20241014,104100,339156540,18180,18180,18180,18180,0
20241014,104000,339156540,18180,18180,18180,18180,0
20241014,103900,339156540,18180,18180,18180,18180,5
20241014,103800,339065640,18180,18180,18180,18180,26
20241014,103700,338592960,18180,18180,18180,18180,324
20241014,103600,332702640,18180,18180,18180,18180,1597
20241014,103500,303669180,18180,18180,18180,18180,0
20241014,103400,303669180,18180,18180,18180,18180,0
20241014,103300,303669180,18180,18180,18180,18180,0
20241014,103200,303669180,18180,18180,18180,18180,0
20241014,103100,303669180,18180,18180,18180,18180,32
20241014,103000,303087420,18180,18180,18180,18180,4
20241014,102900,303014700,18180,18180,18180,18180,0
20241014,102800,303014700,18180,18180,18180,18180,600
20241014,102700,292106700,18180,18180,18180,18180,2379
20241014,102600,248856480,18180,18180,18180,18180,0
20241014,102500,248856480,18180,18180,18180,18180,0
20241014,102400,248856480,18180,18180,18180,18180,1
20241014,102300,248838300,18180,18180,18180,18180,0
20241014,102200,248838300,18180,18180,18180,18180,872
20241014,102100,232985340,18180,18180,18180,18180,0
20241014,102000,232985340,18180,18180,18180,18180,2
20241014,101900,232948980,18180,18180,18180,18180,4
20241014,101800,232876260,18180,18180,18180,18180,0
20241014,101700,232876260,18180,18180,18180,18180,1
20241014,101600,232858080,18180,18180,18180,18180,15
20241014,101500,232585380,18180,18180,18180,18180,0
20241014,101400,232585380,18180,18180,18180,18180,1
20241014,101300,232567200,18190,18190,18190,18190,0
20241014,101200,232567200,18190,18190,18190,18190,0
20241014,101100,232567200,18190,18190,18190,18190,0
20241014,101000,232567200,18190,18190,18190,18190,551
20241014,100900,222544510,18180,18180,18180,18180,0
20241014,100800,222544510,18180,18180,18180,18180,0
20241014,100700,222544510,18180,18180,18180,18180,0
20241014,100600,222544510,18180,18180,18180,18180,0
20241014,100500,222544510,18180,18180,18180,18180,0
20241014,100400,222544510,18180,18180,18180,18180,0
20241014,100300,222544510,18180,18180,18180,18180,2
20241014,100200,222508150,18180,18180,18180,18180,28
20241014,100100,221999110,18180,18180,18180,18180,140
20241014,100000,219453910,18180,18180,18180,18180,0
20241014,095900,219453910,18180,18180,18180,18180,57
20241014,095800,218417650,18180,18180,18180,18180,0
20241014,095700,218417650,18180,18180,18180,18180,2
20241014,095600,218381290,18190,18190,18190,18190,0
20241014,095500,218381290,18190,18190,18190,18190,0
20241014,095400,218381290,18190,18190,18190,18190,0
20241014,095300,218381290,18190,18190,18190,18190,0
20241014,095200,218381290,18190,18190,18190,18190,0
20241014,095100,218381290,18190,18190,18190,18190,0
20241014,095000,218381290,18190,18190,18190,18190,0
20241014,094900,218381290,18190,18190,18190,18190,0
20241014,094800,218381290,18190,18190,18190,18190,0
20241014,094700,218381290,18190,18190,18190,18190,0
20241014,094600,218381290,18190,18190,18190,18190,0
20241014,094500,218381290,18190,18190,18190,18190,0
20241014,094400,218381290,18190,18190,18190,18190,0
20241014,094300,218381290,18190,18190,18190,18190,0
20241014,094200,218381290,18190,18190,18190,18190,0
20241014,094100,218381290,18190,18190,18190,18190,0
20241014,094000,218381290,18190,18190,18190,18190,1
20241014,093900,218363100,18180,18180,18180,18180,0
20241014,093800,218363100,18180,18180,18180,18180,0
20241014,093700,218363100,18180,18180,18180,18180,102
20241014,093600,216508740,18190,18190,18190,18190,0
20241014,093500,216508740,18190,18190,18190,18190,0
20241014,093400,216508740,18190,18190,18190,18190,1
20241014,093300,216490550,18180,18180,18180,18180,49
20241014,093200,215599730,18180,18180,18180,18180,0
20241014,093100,215599730,18180,18180,18180,18180,0
20241014,093000,215599730,18180,18180,18180,18180,170
20241014,092900,212509130,18190,18190,18190,18190,0
20241014,092800,212509130,18190,18190,18190,18190,226
20241014,092700,208398190,18180,18180,18180,18180,0
20241014,092600,208398190,18180,18180,18180,18180,20
20241014,092500,208034590,18180,18180,18180,18180,418
20241014,092400,200435350,18180,18180,18180,18180,2
20241014,092300,200398990,18180,18180,18180,18180,100
20241014,092200,198580990,18190,18190,18190,18190,0
20241014,092100,198580990,18190,18190,18190,18190,0
20241014,092000,198580990,18190,18190,18190,18190,85
20241014,091900,197034840,18180,18180,18180,18180,244
20241014,091800,192598920,18180,18180,18180,18180,613
20241014,091700,181454580,18180,18180,18180,18180,1077
20241014,091600,161874720,18180,18180,18180,18180,58
20241014,091500,160820280,18180,18180,18180,18180,3501
20241014,091400,97172100,18180,18180,18180,18180,10
20241014,091300,96990300,18180,18180,18180,18180,400
20241014,091200,89718300,18180,18180,18180,18180,195
20241014,091100,86173200,18180,18180,18180,18180,520
20241014,091000,76719600,18180,18180,18180,18180,795
20241014,090900,62266500,18180,18180,18180,18180,1950
20241014,090800,26815500,18180,18180,18180,18180,0
20241014,090700,26815500,18180,18180,18180,18180,234
20241014,090600,22561380,18180,18180,18180,18180,47
20241014,090500,21706920,18180,18180,18180,18180,739
20241014,090400,8271900,18180,18180,18180,18180,159
20241014,090300,5381280,18180,18180,18180,18180,15
20241014,090200,5108580,18180,18180,18180,18180,237
20241014,090100,799920,18180,18180,18180,18180,2
20241014,090000,763560,18180,18180,18180,18180,42