KissMeData/037270/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,192200,636700315,2830,2830,2830,2830,2390
20241014,192100,636700315,2830,2830,2830,2830,0
20241014,192000,636700315,2830,2830,2830,2830,0
20241014,191900,636700315,2830,2830,2830,2830,0
20241014,191800,636700315,2830,2830,2830,2830,0
20241014,191700,636700315,2830,2830,2830,2830,0
20241014,191600,636700315,2830,2830,2830,2830,0
20241014,191500,636700315,2830,2830,2830,2830,0
20241014,191400,636700315,2830,2830,2830,2830,0
20241014,191300,636700315,2830,2830,2830,2830,0
20241014,191200,636700315,2830,2830,2830,2830,0
20241014,191100,636700315,2830,2830,2830,2830,0
20241014,191000,636700315,2830,2830,2830,2830,0
20241014,190900,636700315,2830,2830,2830,2830,0
20241014,190800,636700315,2830,2830,2830,2830,0
20241014,190700,636700315,2830,2830,2830,2830,0
20241014,190600,636700315,2830,2830,2830,2830,0
20241014,190500,636700315,2830,2830,2830,2830,0
20241014,190400,636700315,2830,2830,2830,2830,0
20241014,190300,636700315,2830,2830,2830,2830,0
20241014,190200,636700315,2830,2830,2830,2830,0
20241014,190100,636700315,2830,2830,2830,2830,0
20241014,190000,636700315,2830,2830,2830,2830,0
20241014,185900,636700315,2830,2830,2830,2830,0
20241014,185800,636700315,2830,2830,2830,2830,0
20241014,185700,636700315,2830,2830,2830,2830,0
20241014,185600,636700315,2830,2830,2830,2830,0
20241014,185500,636700315,2830,2830,2830,2830,0
20241014,185400,636700315,2830,2830,2830,2830,0
20241014,185300,636700315,2830,2830,2830,2830,0
20241014,185200,636700315,2830,2830,2830,2830,2390
20241014,185100,636700315,2830,2830,2830,2830,0
20241014,185000,636700315,2830,2830,2830,2830,0
20241014,184900,636700315,2830,2830,2830,2830,0
20241014,184800,636700315,2830,2830,2830,2830,0
20241014,184700,636700315,2830,2830,2830,2830,0
20241014,184600,636700315,2830,2830,2830,2830,0
20241014,184500,636700315,2830,2830,2830,2830,0
20241014,184400,636700315,2830,2830,2830,2830,0
20241014,184300,636700315,2830,2830,2830,2830,0
20241014,184200,636700315,2830,2830,2830,2830,0
20241014,184100,636700315,2830,2830,2830,2830,0
20241014,184000,636700315,2830,2830,2830,2830,0
20241014,183900,636700315,2830,2830,2830,2830,0
20241014,183800,636700315,2830,2830,2830,2830,0
20241014,183700,636700315,2830,2830,2830,2830,0
20241014,183600,636700315,2830,2830,2830,2830,0
20241014,183500,636700315,2830,2830,2830,2830,0
20241014,183400,636700315,2830,2830,2830,2830,0
20241014,183300,636700315,2830,2830,2830,2830,0
20241014,183200,636700315,2830,2830,2830,2830,0
20241014,183100,636700315,2830,2830,2830,2830,0
20241014,183000,636700315,2830,2830,2830,2830,0
20241014,182900,636700315,2830,2830,2830,2830,0
20241014,182800,636700315,2830,2830,2830,2830,0
20241014,182700,636700315,2830,2830,2830,2830,0
20241014,182600,636700315,2830,2830,2830,2830,0
20241014,182500,636700315,2830,2830,2830,2830,0
20241014,182400,636700315,2830,2830,2830,2830,0
20241014,182300,636700315,2830,2830,2830,2830,0
20241014,182200,636700315,2830,2830,2830,2830,2390
20241014,182100,636700315,2830,2830,2830,2830,0
20241014,182000,636700315,2830,2830,2830,2830,0
20241014,181900,636700315,2830,2830,2830,2830,0
20241014,181800,636700315,2830,2830,2830,2830,0
20241014,181700,636700315,2830,2830,2830,2830,0
20241014,181600,636700315,2830,2830,2830,2830,0
20241014,181500,636700315,2830,2830,2830,2830,0
20241014,181400,636700315,2830,2830,2830,2830,0
20241014,181300,636700315,2830,2830,2830,2830,0
20241014,181200,636700315,2830,2830,2830,2830,0
20241014,181100,636700315,2830,2830,2830,2830,0
20241014,181000,636700315,2830,2830,2830,2830,0
20241014,180900,636700315,2830,2830,2830,2830,0
20241014,180800,636700315,2830,2830,2830,2830,0
20241014,180700,636700315,2830,2830,2830,2830,0
20241014,180600,636700315,2830,2830,2830,2830,0
20241014,180500,636700315,2830,2830,2830,2830,0
20241014,180400,636700315,2830,2830,2830,2830,0
20241014,180300,636700315,2830,2830,2830,2830,0
20241014,180200,636700315,2830,2830,2830,2830,0
20241014,180100,636700315,2830,2830,2830,2830,0
20241014,180000,636700315,2830,2830,2830,2830,0
20241014,175900,636700315,2830,2830,2830,2830,0
20241014,175800,636700315,2830,2830,2830,2830,0
20241014,175700,636700315,2830,2830,2830,2830,0
20241014,175600,636700315,2830,2830,2830,2830,0
20241014,175500,636700315,2830,2830,2830,2830,0
20241014,175400,636700315,2830,2830,2830,2830,0
20241014,175300,636700315,2830,2830,2830,2830,0
20241014,175200,636700315,2830,2830,2830,2830,2390
20241014,175100,636700315,2830,2830,2830,2830,0
20241014,175000,636700315,2830,2830,2830,2830,0
20241014,174900,636700315,2830,2830,2830,2830,0
20241014,174800,636700315,2830,2830,2830,2830,0
20241014,174700,636700315,2830,2830,2830,2830,0
20241014,174600,636700315,2830,2830,2830,2830,0
20241014,174500,636700315,2830,2830,2830,2830,0
20241014,174400,636700315,2830,2830,2830,2830,0
20241014,174300,636700315,2830,2830,2830,2830,0
20241014,174200,636700315,2830,2830,2830,2830,0
20241014,174100,636700315,2830,2830,2830,2830,0
20241014,174000,636700315,2830,2830,2830,2830,0
20241014,173900,636700315,2830,2830,2830,2830,0
20241014,173800,636700315,2830,2830,2830,2830,0
20241014,173700,636700315,2830,2830,2830,2830,0
20241014,173600,636700315,2830,2830,2830,2830,0
20241014,173500,636700315,2830,2830,2830,2830,0
20241014,173400,636700315,2830,2830,2830,2830,0
20241014,173300,636700315,2830,2830,2830,2830,0
20241014,173200,636700315,2830,2830,2830,2830,0
20241014,173100,636700315,2830,2830,2830,2830,0
20241014,173000,636700315,2830,2830,2830,2830,0
20241014,172900,636700315,2830,2830,2830,2830,0
20241014,172800,636700315,2830,2830,2830,2830,0
20241014,172700,636700315,2830,2830,2830,2830,0
20241014,172600,636700315,2830,2830,2830,2830,0
20241014,172500,636700315,2830,2830,2830,2830,0
20241014,172400,636700315,2830,2830,2830,2830,0
20241014,172300,636700315,2830,2830,2830,2830,0
20241014,172200,636700315,2830,2830,2830,2830,2390
20241014,172100,636700315,2830,2830,2830,2830,0
20241014,172000,636700315,2830,2830,2830,2830,0
20241014,171900,636700315,2830,2830,2830,2830,0
20241014,171800,636700315,2830,2830,2830,2830,0
20241014,171700,636700315,2830,2830,2830,2830,0
20241014,171600,636700315,2830,2830,2830,2830,0
20241014,171500,636700315,2830,2830,2830,2830,0
20241014,171400,636700315,2830,2830,2830,2830,0
20241014,171300,636700315,2830,2830,2830,2830,0
20241014,171200,636700315,2830,2830,2830,2830,0
20241014,171100,636700315,2830,2830,2830,2830,0
20241014,171000,636700315,2830,2830,2830,2830,0
20241014,170900,636700315,2830,2830,2830,2830,0
20241014,170800,636700315,2830,2830,2830,2830,0
20241014,170700,636700315,2830,2830,2830,2830,0
20241014,170600,636700315,2830,2830,2830,2830,0
20241014,170500,636700315,2830,2830,2830,2830,0
20241014,170400,636700315,2830,2830,2830,2830,0
20241014,170300,636700315,2830,2830,2830,2830,0
20241014,170200,636700315,2830,2830,2830,2830,0
20241014,170100,636700315,2830,2830,2830,2830,0
20241014,170000,636700315,2830,2830,2830,2830,0
20241014,165900,636700315,2830,2830,2830,2830,0
20241014,165800,636700315,2830,2830,2830,2830,0
20241014,165700,636700315,2830,2830,2830,2830,0
20241014,165600,636700315,2830,2830,2830,2830,0
20241014,165500,636700315,2830,2830,2830,2830,0
20241014,165400,636700315,2830,2830,2830,2830,0
20241014,165300,636700315,2830,2830,2830,2830,0
20241014,165200,636700315,2830,2830,2830,2830,2390
20241014,165100,636700315,2830,2830,2830,2830,0
20241014,165000,636700315,2830,2830,2830,2830,0
20241014,164900,636700315,2830,2830,2830,2830,0
20241014,164800,636700315,2830,2830,2830,2830,0
20241014,164700,636700315,2830,2830,2830,2830,0
20241014,164600,636700315,2830,2830,2830,2830,0
20241014,164500,636700315,2830,2830,2830,2830,0
20241014,164400,636700315,2830,2830,2830,2830,0
20241014,164300,636700315,2830,2830,2830,2830,0
20241014,164200,636700315,2830,2830,2830,2830,0
20241014,164100,636700315,2830,2830,2830,2830,0
20241014,164000,636700315,2830,2830,2830,2830,0
20241014,163900,636700315,2830,2830,2830,2830,0
20241014,163800,636700315,2830,2830,2830,2830,0
20241014,163700,636700315,2830,2830,2830,2830,0
20241014,163600,636700315,2830,2830,2830,2830,0
20241014,163500,636700315,2830,2830,2830,2830,0
20241014,163400,636700315,2830,2830,2830,2830,0
20241014,163300,636700315,2830,2830,2830,2830,0
20241014,163200,636700315,2830,2830,2830,2830,0
20241014,163100,636700315,2830,2830,2830,2830,0
20241014,163000,636700315,2830,2830,2830,2830,0
20241014,162900,636700315,2830,2830,2830,2830,0
20241014,162800,636700315,2830,2830,2830,2830,0
20241014,162700,636700315,2830,2830,2830,2830,0
20241014,162600,636700315,2830,2830,2830,2830,0
20241014,162500,636700315,2830,2830,2830,2830,0
20241014,162400,636700315,2830,2830,2830,2830,0
20241014,162300,636700315,2830,2830,2830,2830,0
20241014,162200,636700315,2830,2830,2830,2830,2390
20241014,162100,636700315,2830,2830,2830,2830,0
20241014,162000,636700315,2830,2830,2830,2830,0
20241014,161900,636700315,2830,2830,2830,2830,0
20241014,161800,636700315,2830,2830,2830,2830,0
20241014,161700,636700315,2830,2830,2830,2830,0
20241014,161600,636700315,2830,2830,2830,2830,0
20241014,161500,636700315,2830,2830,2830,2830,0
20241014,161400,636700315,2830,2830,2830,2830,0
20241014,161300,636700315,2830,2830,2830,2830,0
20241014,161200,636700315,2830,2830,2830,2830,0
20241014,161100,636700315,2830,2830,2830,2830,0
20241014,161000,636700315,2830,2830,2830,2830,0
20241014,160900,636700315,2830,2830,2830,2830,0
20241014,160800,636700315,2830,2830,2830,2830,0
20241014,160700,636700315,2830,2830,2830,2830,0
20241014,160600,636700315,2830,2830,2830,2830,0
20241014,160500,636700315,2830,2830,2830,2830,0
20241014,160400,636700315,2830,2830,2830,2830,0
20241014,160300,636700315,2830,2830,2830,2830,0
20241014,160200,636700315,2830,2830,2830,2830,0
20241014,160100,636700315,2830,2830,2830,2830,0
20241014,160000,636700315,2830,2830,2830,2830,0
20241014,155900,636700315,2830,2830,2830,2830,0
20241014,155800,636700315,2830,2830,2830,2830,0
20241014,155700,636700315,2830,2830,2830,2830,0
20241014,155600,636700315,2830,2830,2830,2830,0
20241014,155500,636700315,2830,2830,2830,2830,0
20241014,155400,636700315,2830,2830,2830,2830,0
20241014,155300,636700315,2830,2830,2830,2830,0
20241014,155200,636700315,2830,2830,2830,2830,2390
20241014,155100,636700315,2830,2830,2830,2830,0
20241014,155000,636700315,2830,2830,2830,2830,0
20241014,154900,636700315,2830,2830,2830,2830,0
20241014,154800,636700315,2830,2830,2830,2830,0
20241014,154700,636700315,2830,2830,2830,2830,0
20241014,154600,636700315,2830,2830,2830,2830,0
20241014,154500,636700315,2830,2830,2830,2830,0
20241014,154400,636700315,2830,2830,2830,2830,0
20241014,154300,636700315,2830,2830,2830,2830,0
20241014,154200,636700315,2830,2830,2830,2830,0
20241014,154100,636700315,2830,2830,2830,2830,0
20241014,154000,636700315,2830,2830,2830,2830,0
20241014,153900,636700315,2830,2830,2830,2830,0
20241014,153800,636700315,2830,2830,2830,2830,0
20241014,153700,636700315,2830,2830,2830,2830,0
20241014,153600,636700315,2830,2830,2830,2830,0
20241014,153500,636700315,2830,2830,2830,2830,0
20241014,153400,636700315,2830,2830,2830,2830,0
20241014,153300,636700315,2830,2830,2830,2830,0
20241014,153200,636700315,2830,2830,2830,2830,0
20241014,153100,636700315,2830,2830,2830,2830,0
20241014,153000,636700315,2830,2830,2830,2830,2390
20241014,152900,629936615,2840,2840,2840,2840,0
20241014,152800,629936615,2840,2840,2840,2840,0
20241014,152700,629936615,2840,2840,2840,2840,0
20241014,152600,629936615,2840,2840,2840,2840,0
20241014,152500,629936615,2840,2840,2840,2840,0
20241014,152400,629936615,2840,2840,2840,2840,0
20241014,152300,629936615,2840,2840,2840,2840,0
20241014,152200,629936615,2840,2840,2840,2840,0
20241014,152100,629936615,2840,2840,2840,2840,0
20241014,152000,629936615,2840,2840,2840,2840,0
20241014,151900,629936615,2840,2835,2840,2830,537
20241014,151800,628414375,2840,2845,2845,2840,53
20241014,151700,628263850,2840,2840,2840,2840,83
20241014,151600,628028130,2840,2845,2845,2840,2
20241014,151500,628022445,2835,2840,2840,2835,699
20241014,151400,626039535,2845,2845,2845,2840,44
20241014,151300,625914445,2850,2850,2850,2850,0
20241014,151200,625914445,2850,2850,2850,2850,0
20241014,151100,625914445,2850,2845,2850,2835,456
20241014,151000,624620135,2850,2850,2850,2850,88
20241014,150900,624369335,2850,2850,2850,2850,0
20241014,150800,624369335,2850,2845,2850,2845,122
20241014,150700,624022135,2850,2850,2850,2845,22
20241014,150600,623959440,2850,2840,2850,2840,219
20241014,150500,623335330,2840,2840,2840,2840,374
20241014,150400,622273170,2845,2845,2845,2845,250
20241014,150300,621561920,2850,2845,2850,2845,567
20241014,150200,619945995,2845,2850,2850,2845,213
20241014,150100,619339955,2850,2845,2850,2845,736
20241014,150000,617243530,2840,2840,2840,2840,59
20241014,145900,617075970,2840,2840,2840,2840,0
20241014,145800,617075970,2840,2845,2845,2840,139
20241014,145700,616681205,2840,2840,2840,2840,3
20241014,145600,616672685,2845,2845,2845,2845,0
20241014,145500,616672685,2845,2845,2845,2845,12
20241014,145400,616638545,2845,2845,2845,2845,0
20241014,145300,616638545,2845,2840,2845,2840,216
20241014,145200,616024110,2840,2840,2845,2840,401
20241014,145100,614885265,2835,2835,2835,2835,2
20241014,145000,614879595,2835,2835,2835,2835,0
20241014,144900,614879595,2835,2845,2845,2835,40
20241014,144800,614766005,2840,2840,2840,2840,540
20241014,144700,613232405,2850,2840,2850,2840,69
20241014,144600,613036390,2845,2845,2845,2845,3
20241014,144500,613027855,2845,2840,2845,2840,261
20241014,144400,612285810,2845,2845,2845,2845,0
20241014,144300,612285810,2845,2840,2845,2840,30
20241014,144200,612200550,2835,2840,2840,2835,123
20241014,144100,611851260,2840,2840,2840,2840,693
20241014,144000,609883140,2845,2845,2845,2845,25
20241014,143900,609812015,2845,2850,2850,2845,307
20241014,143800,608938560,2850,2850,2850,2850,184
20241014,143700,608414160,2855,2850,2855,2850,103
20241014,143600,608120110,2850,2845,2850,2845,212
20241014,143500,607516895,2845,2845,2845,2845,65
20241014,143400,607331970,2845,2850,2850,2845,41
20241014,143300,607215320,2850,2840,2850,2840,16
20241014,143200,607169780,2850,2855,2855,2850,223
20241014,143100,606533215,2855,2840,2855,2840,2164
20241014,143000,600370730,2840,2835,2840,2835,329
20241014,142900,599438010,2830,2830,2830,2830,242
20241014,142800,598753150,2830,2830,2830,2825,140
20241014,142700,598357000,2830,2830,2830,2830,86
20241014,142600,598113620,2830,2830,2830,2830,50
20241014,142500,597972120,2830,2830,2830,2830,0
20241014,142400,597972120,2830,2830,2830,2825,83
20241014,142300,597737630,2825,2825,2825,2825,15
20241014,142200,597695255,2830,2830,2835,2825,939
20241014,142100,595038015,2830,2820,2830,2820,6098
20241014,142000,577815735,2820,2820,2820,2820,140
20241014,141900,577420935,2820,2820,2820,2820,147
20241014,141800,577006395,2820,2815,2820,2815,22
20241014,141700,576944455,2820,2810,2820,2810,8
20241014,141600,576921905,2820,2810,2820,2810,30
20241014,141500,576837585,2820,2820,2820,2820,1
20241014,141400,576834765,2815,2810,2815,2810,1337
20241014,141300,573076110,2815,2810,2815,2810,3960
20241014,141200,561937330,2805,2810,2810,2805,15
20241014,141100,561895185,2810,2810,2810,2810,0
20241014,141000,561895185,2810,2810,2810,2810,1
20241014,140900,561892375,2805,2805,2805,2805,0
20241014,140800,561892375,2805,2805,2805,2805,74
20241014,140700,561684805,2805,2810,2810,2805,59
20241014,140600,561519305,2805,2805,2805,2805,2
20241014,140500,561513695,2810,2810,2810,2810,20
20241014,140400,561457495,2810,2810,2810,2810,1
20241014,140300,561454685,2805,2805,2805,2805,50
20241014,140200,561314435,2810,2810,2810,2810,363
20241014,140100,560294405,2810,2810,2810,2810,0
20241014,140000,560294405,2810,2810,2810,2810,0
20241014,135900,560294405,2810,2810,2810,2810,0
20241014,135800,560294405,2810,2805,2810,2805,50
20241014,135700,560154150,2810,2810,2810,2810,5
20241014,135600,560140100,2810,2810,2810,2810,2001
20241014,135500,554517290,2805,2800,2805,2800,2006
20241014,135400,548900285,2800,2800,2800,2800,100
20241014,135300,548620285,2800,2795,2800,2795,2
20241014,135200,548614690,2795,2795,2795,2795,0
20241014,135100,548614690,2795,2795,2795,2795,0
20241014,135000,548614690,2795,2795,2795,2795,0
20241014,134900,548614690,2795,2795,2795,2795,278
20241014,134800,547837680,2795,2795,2795,2795,0
20241014,134700,547837680,2795,2795,2795,2795,0
20241014,134600,547837680,2795,2795,2795,2795,0
20241014,134500,547837680,2795,2795,2795,2795,0
20241014,134400,547837680,2795,2795,2795,2795,5
20241014,134300,547823705,2795,2795,2795,2795,0
20241014,134200,547823705,2795,2795,2795,2795,4
20241014,134100,547812525,2795,2795,2795,2795,0
20241014,134000,547812525,2795,2795,2795,2795,176
20241014,133900,547320605,2795,2795,2795,2795,0
20241014,133800,547320605,2795,2795,2795,2795,3
20241014,133700,547312220,2790,2790,2790,2790,0
20241014,133600,547312220,2790,2795,2795,2790,116
20241014,133500,546988020,2795,2790,2795,2790,400
20241014,133400,545871945,2790,2790,2790,2790,2
20241014,133300,545866365,2790,2790,2790,2790,0
20241014,133200,545866365,2790,2790,2790,2790,0
20241014,133100,545866365,2790,2790,2790,2790,0
20241014,133000,545866365,2790,2790,2790,2790,0
20241014,132900,545866365,2790,2790,2790,2790,0
20241014,132800,545866365,2790,2790,2790,2790,0
20241014,132700,545866365,2790,2790,2790,2790,0
20241014,132600,545866365,2790,2785,2790,2785,201
20241014,132500,545306575,2790,2790,2790,2790,0
20241014,132400,545306575,2790,2790,2790,2790,0
20241014,132300,545306575,2790,2790,2790,2790,0
20241014,132200,545306575,2790,2790,2790,2790,0
20241014,132100,545306575,2790,2790,2790,2790,0
20241014,132000,545306575,2790,2790,2790,2790,0
20241014,131900,545306575,2790,2790,2790,2790,0
20241014,131800,545306575,2790,2790,2790,2790,0
20241014,131700,545306575,2790,2790,2790,2790,5
20241014,131600,545292625,2790,2790,2790,2790,0
20241014,131500,545292625,2790,2790,2790,2790,14
20241014,131400,545253565,2790,2790,2790,2785,999
20241014,131300,542471340,2790,2790,2790,2790,0
20241014,131200,542471340,2790,2790,2790,2790,0
20241014,131100,542471340,2790,2790,2790,2790,1
20241014,131000,542468550,2795,2795,2795,2795,0
20241014,130900,542468550,2795,2790,2795,2790,32
20241014,130800,542379265,2795,2795,2795,2795,0
20241014,130700,542379265,2795,2795,2795,2795,0
20241014,130600,542379265,2795,2790,2795,2785,38
20241014,130500,542273210,2790,2790,2790,2790,4
20241014,130400,542262050,2795,2795,2795,2795,100
20241014,130300,541982550,2790,2795,2795,2790,117
20241014,130200,541655585,2795,2795,2795,2795,3
20241014,130100,541647200,2795,2795,2795,2795,3
20241014,130000,541638815,2795,2795,2795,2795,3
20241014,125900,541630430,2795,2795,2795,2795,2
20241014,125800,541624840,2795,2795,2795,2795,78
20241014,125700,541406830,2795,2795,2795,2795,5
20241014,125600,541392855,2790,2790,2790,2790,502
20241014,125500,539992275,2800,2800,2800,2800,1
20241014,125400,539989475,2795,2795,2795,2795,0
20241014,125300,539989475,2795,2795,2795,2795,800
20241014,125200,537753475,2795,2795,2795,2795,1
20241014,125100,537750680,2795,2795,2795,2795,70
20241014,125000,537555030,2795,2795,2795,2795,7
20241014,124900,537535465,2795,2795,2795,2795,0
20241014,124800,537535465,2795,2795,2795,2795,300
20241014,124700,536696965,2795,2795,2795,2795,10
20241014,124600,536669015,2795,2795,2795,2795,0
20241014,124500,536669015,2795,2795,2795,2795,0
20241014,124400,536669015,2795,2795,2795,2795,0
20241014,124300,536669015,2795,2795,2795,2795,108
20241014,124200,536367155,2795,2795,2795,2795,0
20241014,124100,536367155,2795,2795,2795,2795,0
20241014,124000,536367155,2795,2795,2795,2795,0
20241014,123900,536367155,2795,2795,2795,2795,0
20241014,123800,536367155,2795,2795,2795,2795,0
20241014,123700,536367155,2795,2795,2795,2795,0
20241014,123600,536367155,2795,2795,2795,2795,0
20241014,123500,536367155,2795,2795,2795,2795,0
20241014,123400,536367155,2795,2795,2795,2795,0
20241014,123300,536367155,2795,2795,2795,2795,0
20241014,123200,536367155,2795,2795,2795,2795,0
20241014,123100,536367155,2795,2795,2795,2795,0
20241014,123000,536367155,2795,2795,2795,2795,1
20241014,122900,536364360,2790,2790,2790,2790,0
20241014,122800,536364360,2790,2795,2795,2790,890
20241014,122700,533880760,2795,2795,2795,2795,0
20241014,122600,533880760,2795,2795,2795,2795,50
20241014,122500,533741010,2795,2790,2795,2790,2
20241014,122400,533735425,2795,2795,2795,2795,0
20241014,122300,533735425,2795,2785,2795,2785,118
20241014,122200,533406785,2785,2785,2785,2785,0
20241014,122100,533406785,2785,2785,2785,2785,0
20241014,122000,533406785,2785,2785,2785,2785,0
20241014,121900,533406785,2785,2785,2785,2785,500
20241014,121800,532014285,2785,2785,2785,2785,1731
20241014,121700,527193450,2785,2785,2785,2785,2
20241014,121600,527187880,2785,2785,2785,2785,0
20241014,121500,527187880,2785,2785,2785,2785,1
20241014,121400,527185095,2780,2780,2780,2780,0
20241014,121300,527185095,2780,2780,2780,2780,1
20241014,121200,527182315,2785,2785,2785,2785,172
20241014,121100,526703295,2795,2795,2795,2795,0
20241014,121000,526703295,2795,2795,2795,2795,0
20241014,120900,526703295,2795,2795,2795,2795,1
20241014,120800,526700500,2785,2785,2785,2785,49
20241014,120700,526564035,2795,2795,2795,2795,0
20241014,120600,526564035,2795,2795,2795,2795,0
20241014,120500,526564035,2795,2795,2795,2790,3110
20241014,120400,517883750,2795,2795,2795,2795,243
20241014,120300,517204565,2790,2790,2790,2790,0
20241014,120200,517204565,2790,2790,2790,2790,0
20241014,120100,517204565,2790,2790,2790,2790,716
20241014,120000,515206925,2790,2790,2790,2790,53
20241014,115900,515059055,2790,2780,2790,2780,11
20241014,115800,515028375,2790,2790,2790,2790,1
20241014,115700,515025585,2780,2780,2780,2780,2
20241014,115600,515020025,2780,2780,2780,2780,1
20241014,115500,515017245,2780,2790,2790,2780,2
20241014,115400,515011675,2780,2790,2790,2780,4
20241014,115300,515000525,2780,2790,2790,2780,2
20241014,115200,514994955,2785,2785,2785,2785,1
20241014,115100,514992170,2780,2780,2780,2780,1
20241014,115000,514989390,2780,2790,2790,2780,2
20241014,114900,514983820,2780,2780,2780,2780,1
20241014,114800,514981040,2780,2780,2780,2780,1
20241014,114700,514978260,2780,2780,2780,2780,1
20241014,114600,514975480,2790,2785,2790,2785,2
20241014,114500,514969905,2790,2780,2790,2780,2
20241014,114400,514964335,2785,2785,2785,2785,11
20241014,114300,514933700,2790,2780,2790,2780,2
20241014,114200,514928130,2785,2775,2785,2775,179
20241014,114100,514429625,2785,2775,2785,2775,9
20241014,114000,514404570,2785,2775,2785,2775,3
20241014,113900,514396225,2780,2780,2780,2780,1
20241014,113800,514393445,2785,2775,2785,2775,2
20241014,113700,514387885,2785,2775,2785,2775,6
20241014,113600,514371205,2780,2780,2780,2780,0
20241014,113500,514371205,2780,2775,2780,2775,336
20241014,113400,513437130,2775,2780,2780,2775,320
20241014,113300,512547535,2775,2775,2780,2775,83
20241014,113200,512317205,2770,2770,2770,2770,1
20241014,113100,512314435,2770,2770,2770,2770,1
20241014,113000,512311665,2770,2770,2770,2770,1
20241014,112900,512308895,2775,2775,2775,2770,5
20241014,112800,512295025,2770,2775,2775,2770,2
20241014,112700,512289480,2770,2775,2775,2770,101
20241014,112600,512009210,2770,2775,2775,2770,3
20241014,112500,512000890,2765,2765,2765,2765,1
20241014,112400,511998125,2765,2765,2765,2765,1
20241014,112300,511995360,2775,2765,2775,2765,2
20241014,112200,511989820,2775,2765,2775,2765,24
20241014,112100,511923450,2765,2765,2765,2765,1
20241014,112000,511920685,2765,2765,2765,2765,1
20241014,111900,511917920,2775,2770,2775,2765,689
20241014,111800,510012195,2775,2770,2775,2770,2
20241014,111700,510006650,2775,2765,2775,2765,2
20241014,111600,510001110,2765,2765,2765,2765,1
20241014,111500,509998345,2770,2765,2775,2765,13
20241014,111400,509962335,2770,2765,2775,2765,1844
20241014,111300,504863610,2765,2775,2775,2765,172
20241014,111200,504387160,2770,2770,2770,2770,1
20241014,111100,504384390,2770,2770,2770,2770,50
20241014,111000,504245890,2770,2770,2770,2770,1
20241014,110900,504243120,2770,2775,2775,2770,4
20241014,110800,504232025,2770,2775,2775,2770,2
20241014,110700,504226480,2765,2765,2765,2765,1
20241014,110600,504223715,2765,2770,2775,2765,201
20241014,110500,503666210,2765,2770,2770,2765,2
20241014,110400,503660675,2765,2770,2770,2765,41
20241014,110300,503547110,2770,2770,2770,2765,176
20241014,110200,503059595,2770,2765,2770,2765,357
20241014,110100,502070710,2770,2770,2770,2765,85
20241014,110000,501835265,2770,2770,2770,2765,5
20241014,105900,501821420,2770,2760,2770,2760,94
20241014,105800,501561505,2760,2760,2760,2760,19
20241014,105700,501509065,2765,2765,2765,2765,262
20241014,105600,500784635,2765,2770,2770,2765,2
20241014,105500,500779100,2765,2770,2770,2765,4
20241014,105400,500768035,2775,2765,2775,2765,2
20241014,105300,500762495,2775,2765,2775,2765,51
20241014,105200,500620980,2775,2775,2775,2775,1
20241014,105100,500618205,2765,2765,2765,2765,1
20241014,105000,500615440,2765,2775,2775,2765,802
20241014,104900,498397900,2765,2765,2775,2765,22
20241014,104800,498337060,2765,2765,2765,2765,1
20241014,104700,498334295,2775,2775,2775,2765,381
20241014,104600,497280810,2765,2775,2775,2765,2
20241014,104500,497275270,2765,2765,2765,2765,1
20241014,104400,497272505,2765,2780,2780,2765,1784
20241014,104300,492334220,2775,2775,2775,2775,1
20241014,104200,492331445,2780,2770,2780,2770,701
20241014,104100,490382675,2785,2770,2785,2770,2
20241014,104000,490377120,2780,2780,2780,2770,54
20241014,103900,490227010,2770,2775,2775,2770,2001
20241014,103800,484683870,2775,2775,2775,2775,1
20241014,103700,484681095,2785,2775,2785,2775,1102
20241014,103600,481623035,2775,2775,2775,2775,1
20241014,103500,481620260,2775,2775,2775,2775,1
20241014,103400,481617485,2775,2775,2775,2775,1
20241014,103300,481614710,2775,2775,2780,2775,407
20241014,103200,480483535,2780,2775,2780,2775,37
20241014,103100,480380680,2775,2775,2775,2775,89
20241014,103000,480133705,2775,2775,2780,2775,1001
20241014,102900,477355630,2775,2775,2775,2775,3
20241014,102800,477347305,2775,2780,2780,2775,307
20241014,102700,476493850,2775,2775,2775,2775,1
20241014,102600,476491075,2780,2780,2780,2780,200
20241014,102500,475935075,2775,2780,2780,2775,4
20241014,102400,475923960,2775,2775,2775,2775,213
20241014,102300,475332885,2775,2790,2790,2775,2
20241014,102200,475327320,2775,2775,2775,2775,258
20241014,102100,474611370,2775,2775,2775,2775,1
20241014,102000,474608595,2795,2775,2795,2765,1128
20241014,101900,471482915,2775,2775,2785,2775,3633
20241014,101800,461400985,2780,2780,2780,2780,1541
20241014,101700,457117005,2785,2785,2785,2785,901
20241014,101600,454607720,2790,2790,2790,2785,562
20241014,101500,453042265,2790,2785,2800,2785,36
20241014,101400,452941705,2785,2785,2785,2785,228
20241014,101300,452306725,2790,2790,2790,2785,1641
20241014,101200,447728340,2790,2795,2795,2790,1001
20241014,101100,444935040,2800,2795,2810,2790,2049
20241014,101000,439213465,2795,2800,2800,2795,1255
20241014,100900,435701885,2800,2795,2805,2795,263
20241014,100800,434965645,2805,2800,2805,2800,3889
20241014,100700,424076440,2810,2810,2810,2810,1
20241014,100600,424073630,2800,2820,2820,2800,1759
20241014,100500,419139605,2805,2810,2820,2805,8
20241014,100400,419117075,2805,2805,2820,2805,95
20241014,100300,418850585,2805,2820,2820,2805,9
20241014,100200,418825235,2805,2810,2820,2805,193
20241014,100100,418282380,2800,2805,2805,2800,232
20241014,100000,417632770,2800,2800,2810,2800,185
20241014,095900,417114760,2800,2810,2810,2800,13
20241014,095800,417078250,2800,2805,2810,2800,254
20241014,095700,416365840,2810,2820,2820,2805,1768
20241014,095600,411400595,2810,2820,2820,2810,80
20241014,095500,411175595,2820,2810,2820,2810,360
20241014,095400,410163395,2820,2815,2820,2815,15
20241014,095300,410121145,2820,2820,2820,2820,5
20241014,095200,410107045,2820,2820,2820,2820,0
20241014,095100,410107045,2820,2820,2820,2820,0
20241014,095000,410107045,2820,2820,2820,2820,0
20241014,094900,410107045,2820,2810,2820,2810,2
20241014,094800,410101415,2820,2810,2820,2810,1501
20241014,094700,405883595,2810,2815,2815,2810,162
20241014,094600,405428300,2820,2820,2820,2820,0
20241014,094500,405428300,2820,2820,2820,2820,0
20241014,094400,405428300,2820,2820,2820,2820,49
20241014,094300,405290120,2810,2810,2810,2810,100
20241014,094200,405009120,2805,2815,2815,2805,2124
20241014,094100,399039770,2820,2820,2820,2820,0
20241014,094000,399039770,2820,2830,2830,2820,683
20241014,093900,397113630,2830,2825,2830,2825,45
20241014,093800,396986330,2830,2825,2830,2820,108
20241014,093700,396681210,2825,2820,2825,2820,104
20241014,093600,396387905,2820,2815,2820,2815,3
20241014,093500,396379450,2810,2805,2810,2805,1039
20241014,093400,393464055,2805,2810,2810,2805,750
20241014,093300,391359775,2810,2810,2815,2810,1618
20241014,093200,386813180,2810,2820,2820,2810,124
20241014,093100,386464720,2820,2810,2820,2805,1447
20241014,093000,382404225,2820,2820,2820,2820,20
20241014,092900,382347825,2820,2820,2820,2820,0
20241014,092800,382347825,2820,2820,2820,2820,9
20241014,092700,382322445,2825,2815,2825,2815,201
20241014,092600,381756620,2825,2810,2830,2810,230
20241014,092500,381109875,2810,2805,2810,2805,60
20241014,092400,380941525,2805,2810,2815,2805,4160
20241014,092300,369252140,2800,2800,2805,2800,1118
20241014,092200,366121240,2805,2810,2810,2800,7468
20241014,092100,345182545,2815,2815,2815,2815,2096
20241014,092000,339282305,2835,2825,2840,2815,1500
20241014,091900,335045655,2825,2830,2830,2820,1602
20241014,091800,330518580,2845,2835,2845,2830,227
20241014,091700,329874835,2850,2855,2855,2835,3157
20241014,091600,320913115,2860,2850,2860,2850,1000
20241014,091500,318062645,2850,2850,2850,2840,3089
20241014,091400,309282330,2850,2860,2860,2850,595
20241014,091300,307585490,2860,2850,2860,2850,1482
20241014,091200,303359805,2850,2845,2850,2845,134
20241014,091100,302978525,2850,2840,2850,2840,4412
20241014,091000,290426975,2845,2855,2860,2845,3769
20241014,090900,279684765,2860,2865,2865,2855,3050
20241014,090800,270960880,2865,2855,2870,2855,5327
20241014,090700,255725650,2855,2875,2880,2855,5365
20241014,090600,240342575,2880,2900,2905,2880,1475
20241014,090500,236080550,2900,2900,2905,2860,9857
20241014,090400,207645395,2900,2895,2935,2890,28706
20241014,090300,123875840,2895,2850,2900,2845,15486
20241014,090200,79368135,2845,2840,2845,2840,1321
20241014,090100,75615515,2840,2845,2845,2820,1588
20241014,090000,71104470,2840,2840,2845,2815,24719