KissMeData/024740/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190200,2115108540,2455,2455,2455,2455,22848
20231012,190100,2115108540,2455,2455,2455,2455,0
20231012,190000,2115108540,2455,2455,2455,2455,0
20231012,185900,2115108540,2455,2455,2455,2455,0
20231012,185800,2115108540,2455,2455,2455,2455,0
20231012,185700,2115108540,2455,2455,2455,2455,0
20231012,185600,2115108540,2455,2455,2455,2455,0
20231012,185500,2115108540,2455,2455,2455,2455,0
20231012,185400,2115108540,2455,2455,2455,2455,0
20231012,185300,2115108540,2455,2455,2455,2455,0
20231012,185200,2115108540,2455,2455,2455,2455,0
20231012,185100,2115108540,2455,2455,2455,2455,0
20231012,185000,2115108540,2455,2455,2455,2455,0
20231012,184900,2115108540,2455,2455,2455,2455,0
20231012,184800,2115108540,2455,2455,2455,2455,0
20231012,184700,2115108540,2455,2455,2455,2455,0
20231012,184600,2115108540,2455,2455,2455,2455,0
20231012,184500,2115108540,2455,2455,2455,2455,0
20231012,184400,2115108540,2455,2455,2455,2455,0
20231012,184300,2115108540,2455,2455,2455,2455,0
20231012,184200,2115108540,2455,2455,2455,2455,0
20231012,184100,2115108540,2455,2455,2455,2455,0
20231012,184000,2115108540,2455,2455,2455,2455,0
20231012,183900,2115108540,2455,2455,2455,2455,0
20231012,183800,2115108540,2455,2455,2455,2455,0
20231012,183700,2115108540,2455,2455,2455,2455,0
20231012,183600,2115108540,2455,2455,2455,2455,0
20231012,183500,2115108540,2455,2455,2455,2455,0
20231012,183400,2115108540,2455,2455,2455,2455,0
20231012,183300,2115108540,2455,2455,2455,2455,0
20231012,183200,2115108540,2455,2455,2455,2455,22848
20231012,183100,2115108540,2455,2455,2455,2455,0
20231012,183000,2115108540,2455,2455,2455,2455,0
20231012,182900,2115108540,2455,2455,2455,2455,0
20231012,182800,2115108540,2455,2455,2455,2455,0
20231012,182700,2115108540,2455,2455,2455,2455,0
20231012,182600,2115108540,2455,2455,2455,2455,0
20231012,182500,2115108540,2455,2455,2455,2455,0
20231012,182400,2115108540,2455,2455,2455,2455,0
20231012,182300,2115108540,2455,2455,2455,2455,0
20231012,182200,2115108540,2455,2455,2455,2455,0
20231012,182100,2115108540,2455,2455,2455,2455,0
20231012,182000,2115108540,2455,2455,2455,2455,0
20231012,181900,2115108540,2455,2455,2455,2455,0
20231012,181800,2115108540,2455,2455,2455,2455,0
20231012,181700,2115108540,2455,2455,2455,2455,0
20231012,181600,2115108540,2455,2455,2455,2455,0
20231012,181500,2115108540,2455,2455,2455,2455,0
20231012,181400,2115108540,2455,2455,2455,2455,0
20231012,181300,2115108540,2455,2455,2455,2455,0
20231012,181200,2115108540,2455,2455,2455,2455,0
20231012,181100,2115108540,2455,2455,2455,2455,0
20231012,181000,2115108540,2455,2455,2455,2455,0
20231012,180900,2115108540,2455,2455,2455,2455,0
20231012,180800,2115108540,2455,2455,2455,2455,0
20231012,180700,2115108540,2455,2455,2455,2455,0
20231012,180600,2115108540,2455,2455,2455,2455,0
20231012,180500,2115108540,2455,2455,2455,2455,0
20231012,180400,2115108540,2455,2455,2455,2455,0
20231012,180300,2115108540,2455,2455,2455,2455,0
20231012,180200,2115108540,2455,2455,2455,2455,22848
20231012,180100,2115108540,2455,2455,2455,2455,0
20231012,180000,2115108540,2455,2455,2455,2455,0
20231012,175900,2115108540,2455,2455,2455,2455,0
20231012,175800,2115108540,2455,2455,2455,2455,0
20231012,175700,2115108540,2455,2455,2455,2455,0
20231012,175600,2115108540,2455,2455,2455,2455,0
20231012,175500,2115108540,2455,2455,2455,2455,0
20231012,175400,2115108540,2455,2455,2455,2455,0
20231012,175300,2115108540,2455,2455,2455,2455,0
20231012,175200,2115108540,2455,2455,2455,2455,0
20231012,175100,2115108540,2455,2455,2455,2455,0
20231012,175000,2115108540,2455,2455,2455,2455,0
20231012,174900,2115108540,2455,2455,2455,2455,0
20231012,174800,2115108540,2455,2455,2455,2455,0
20231012,174700,2115108540,2455,2455,2455,2455,0
20231012,174600,2115108540,2455,2455,2455,2455,0
20231012,174500,2115108540,2455,2455,2455,2455,0
20231012,174400,2115108540,2455,2455,2455,2455,0
20231012,174300,2115108540,2455,2455,2455,2455,0
20231012,174200,2115108540,2455,2455,2455,2455,0
20231012,174100,2115108540,2455,2455,2455,2455,0
20231012,174000,2115108540,2455,2455,2455,2455,0
20231012,173900,2115108540,2455,2455,2455,2455,0
20231012,173800,2115108540,2455,2455,2455,2455,0
20231012,173700,2115108540,2455,2455,2455,2455,0
20231012,173600,2115108540,2455,2455,2455,2455,0
20231012,173500,2115108540,2455,2455,2455,2455,0
20231012,173400,2115108540,2455,2455,2455,2455,0
20231012,173300,2115108540,2455,2455,2455,2455,0
20231012,173200,2115108540,2455,2455,2455,2455,22848
20231012,173100,2115108540,2455,2455,2455,2455,0
20231012,173000,2115108540,2455,2455,2455,2455,0
20231012,172900,2115108540,2455,2455,2455,2455,0
20231012,172800,2115108540,2455,2455,2455,2455,0
20231012,172700,2115108540,2455,2455,2455,2455,0
20231012,172600,2115108540,2455,2455,2455,2455,0
20231012,172500,2115108540,2455,2455,2455,2455,0
20231012,172400,2115108540,2455,2455,2455,2455,0
20231012,172300,2115108540,2455,2455,2455,2455,0
20231012,172200,2115108540,2455,2455,2455,2455,0
20231012,172100,2115108540,2455,2455,2455,2455,0
20231012,172000,2115108540,2455,2455,2455,2455,0
20231012,171900,2115108540,2455,2455,2455,2455,0
20231012,171800,2115108540,2455,2455,2455,2455,0
20231012,171700,2115108540,2455,2455,2455,2455,0
20231012,171600,2115108540,2455,2455,2455,2455,0
20231012,171500,2115108540,2455,2455,2455,2455,0
20231012,171400,2115108540,2455,2455,2455,2455,0
20231012,171300,2115108540,2455,2455,2455,2455,0
20231012,171200,2115108540,2455,2455,2455,2455,0
20231012,171100,2115108540,2455,2455,2455,2455,0
20231012,171000,2115108540,2455,2455,2455,2455,0
20231012,170900,2115108540,2455,2455,2455,2455,0
20231012,170800,2115108540,2455,2455,2455,2455,0
20231012,170700,2115108540,2455,2455,2455,2455,0
20231012,170600,2115108540,2455,2455,2455,2455,0
20231012,170500,2115108540,2455,2455,2455,2455,0
20231012,170400,2115108540,2455,2455,2455,2455,0
20231012,170300,2115108540,2455,2455,2455,2455,0
20231012,170200,2115108540,2455,2455,2455,2455,22848
20231012,170100,2115108540,2455,2455,2455,2455,0
20231012,170000,2115108540,2455,2455,2455,2455,0
20231012,165900,2115108540,2455,2455,2455,2455,0
20231012,165800,2115108540,2455,2455,2455,2455,0
20231012,165700,2115108540,2455,2455,2455,2455,0
20231012,165600,2115108540,2455,2455,2455,2455,0
20231012,165500,2115108540,2455,2455,2455,2455,0
20231012,165400,2115108540,2455,2455,2455,2455,0
20231012,165300,2115108540,2455,2455,2455,2455,0
20231012,165200,2115108540,2455,2455,2455,2455,0
20231012,165100,2115108540,2455,2455,2455,2455,0
20231012,165000,2115108540,2455,2455,2455,2455,0
20231012,164900,2115108540,2455,2455,2455,2455,0
20231012,164800,2115108540,2455,2455,2455,2455,0
20231012,164700,2115108540,2455,2455,2455,2455,0
20231012,164600,2115108540,2455,2455,2455,2455,0
20231012,164500,2115108540,2455,2455,2455,2455,0
20231012,164400,2115108540,2455,2455,2455,2455,0
20231012,164300,2115108540,2455,2455,2455,2455,0
20231012,164200,2115108540,2455,2455,2455,2455,0
20231012,164100,2115108540,2455,2455,2455,2455,0
20231012,164000,2115108540,2455,2455,2455,2455,0
20231012,163900,2115108540,2455,2455,2455,2455,0
20231012,163800,2115108540,2455,2455,2455,2455,0
20231012,163700,2115108540,2455,2455,2455,2455,0
20231012,163600,2115108540,2455,2455,2455,2455,0
20231012,163500,2115108540,2455,2455,2455,2455,0
20231012,163400,2115108540,2455,2455,2455,2455,0
20231012,163300,2115108540,2455,2455,2455,2455,0
20231012,163200,2115108540,2455,2455,2455,2455,22848
20231012,163100,2115108540,2455,2455,2455,2455,0
20231012,163000,2115108540,2455,2455,2455,2455,0
20231012,162900,2115108540,2455,2455,2455,2455,0
20231012,162800,2115108540,2455,2455,2455,2455,0
20231012,162700,2115108540,2455,2455,2455,2455,0
20231012,162600,2115108540,2455,2455,2455,2455,0
20231012,162500,2115108540,2455,2455,2455,2455,0
20231012,162400,2115108540,2455,2455,2455,2455,0
20231012,162300,2115108540,2455,2455,2455,2455,0
20231012,162200,2115108540,2455,2455,2455,2455,0
20231012,162100,2115108540,2455,2455,2455,2455,0
20231012,162000,2115108540,2455,2455,2455,2455,0
20231012,161900,2115108540,2455,2455,2455,2455,0
20231012,161800,2115108540,2455,2455,2455,2455,0
20231012,161700,2115108540,2455,2455,2455,2455,0
20231012,161600,2115108540,2455,2455,2455,2455,0
20231012,161500,2115108540,2455,2455,2455,2455,0
20231012,161400,2115108540,2455,2455,2455,2455,0
20231012,161300,2115108540,2455,2455,2455,2455,0
20231012,161200,2115108540,2455,2455,2455,2455,0
20231012,161100,2115108540,2455,2455,2455,2455,0
20231012,161000,2115108540,2455,2455,2455,2455,0
20231012,160900,2115108540,2455,2455,2455,2455,0
20231012,160800,2115108540,2455,2455,2455,2455,0
20231012,160700,2115108540,2455,2455,2455,2455,0
20231012,160600,2115108540,2455,2455,2455,2455,0
20231012,160500,2115108540,2455,2455,2455,2455,0
20231012,160400,2115108540,2455,2455,2455,2455,0
20231012,160300,2115108540,2455,2455,2455,2455,0
20231012,160200,2115108540,2455,2455,2455,2455,22848
20231012,160100,2115108540,2455,2455,2455,2455,0
20231012,160000,2115108540,2455,2455,2455,2455,0
20231012,155900,2115108540,2455,2455,2455,2455,0
20231012,155800,2115108540,2455,2455,2455,2455,0
20231012,155700,2115108540,2455,2455,2455,2455,0
20231012,155600,2115108540,2455,2455,2455,2455,0
20231012,155500,2115108540,2455,2455,2455,2455,0
20231012,155400,2115108540,2455,2455,2455,2455,0
20231012,155300,2115108540,2455,2455,2455,2455,0
20231012,155200,2115108540,2455,2455,2455,2455,0
20231012,155100,2115108540,2455,2455,2455,2455,0
20231012,155000,2115108540,2455,2455,2455,2455,0
20231012,154900,2115108540,2455,2455,2455,2455,0
20231012,154800,2115108540,2455,2455,2455,2455,0
20231012,154700,2115108540,2455,2455,2455,2455,0
20231012,154600,2115108540,2455,2455,2455,2455,0
20231012,154500,2115108540,2455,2455,2455,2455,0
20231012,154400,2115108540,2455,2455,2455,2455,0
20231012,154300,2115108540,2455,2455,2455,2455,0
20231012,154200,2115108540,2455,2455,2455,2455,0
20231012,154100,2115108540,2455,2455,2455,2455,0
20231012,154000,2115108540,2455,2455,2455,2455,0
20231012,153900,2115108540,2455,2455,2455,2455,0
20231012,153800,2115108540,2455,2455,2455,2455,0
20231012,153700,2115108540,2455,2455,2455,2455,0
20231012,153600,2115108540,2455,2455,2455,2455,0
20231012,153500,2115108540,2455,2455,2455,2455,0
20231012,153400,2115108540,2455,2455,2455,2455,0
20231012,153300,2115108540,2455,2455,2455,2455,0
20231012,153200,2115108540,2455,2455,2455,2455,22848
20231012,153100,2115108540,2455,2455,2455,2455,0
20231012,153000,2115108540,2455,2455,2455,2455,22848
20231012,152900,2059016700,2465,2465,2465,2465,0
20231012,152800,2059016700,2465,2465,2465,2465,0
20231012,152700,2059016700,2465,2465,2465,2465,0
20231012,152600,2059016700,2465,2465,2465,2465,0
20231012,152500,2059016700,2465,2465,2465,2465,0
20231012,152400,2059016700,2465,2465,2465,2465,0
20231012,152300,2059016700,2465,2465,2465,2465,0
20231012,152200,2059016700,2465,2465,2465,2465,0
20231012,152100,2059016700,2465,2465,2465,2465,0
20231012,152000,2059016700,2465,2465,2465,2465,0
20231012,151900,2059016700,2465,2460,2465,2455,5937
20231012,151800,2044426215,2460,2455,2460,2455,881
20231012,151700,2042263205,2460,2455,2460,2455,542
20231012,151600,2040931685,2460,2460,2460,2455,4329
20231012,151500,2030290585,2465,2465,2465,2460,1321
20231012,151400,2027040825,2460,2460,2460,2460,3219
20231012,151300,2019122085,2460,2460,2460,2460,2202
20231012,151200,2013705165,2460,2460,2460,2460,903
20231012,151100,2011483785,2455,2460,2460,2455,1150
20231012,151000,2008659785,2460,2460,2460,2460,1326
20231012,150900,2005397825,2460,2460,2465,2460,812
20231012,150800,2003400300,2460,2465,2465,2455,5085
20231012,150700,1990906665,2465,2465,2465,2465,501
20231012,150600,1989671700,2465,2465,2465,2465,2
20231012,150500,1989666770,2460,2465,2465,2460,7802
20231012,150400,1970473200,2465,2465,2465,2465,101
20231012,150300,1970224235,2465,2465,2465,2465,371
20231012,150200,1969309720,2465,2465,2465,2465,4
20231012,150100,1969299860,2460,2465,2470,2460,8628
20231012,150000,1948031880,2465,2470,2470,2465,116
20231012,145900,1947745460,2465,2465,2465,2465,149
20231012,145800,1947378175,2470,2465,2470,2465,437
20231012,145700,1946300965,2470,2470,2470,2470,0
20231012,145600,1946300965,2470,2465,2470,2465,52
20231012,145500,1946172780,2470,2470,2470,2470,1935
20231012,145400,1941393330,2470,2470,2470,2470,147
20231012,145300,1941030240,2470,2470,2470,2470,7
20231012,145200,1941012950,2470,2470,2470,2465,2214
20231012,145100,1935544375,2470,2470,2475,2470,2959
20231012,145000,1928235640,2470,2465,2470,2465,54
20231012,144900,1928102375,2470,2470,2470,2470,1
20231012,144800,1928099905,2465,2465,2465,2465,1879
20231012,144700,1923468170,2465,2465,2465,2460,3487
20231012,144600,1914873395,2465,2470,2470,2465,54
20231012,144500,1914740265,2470,2465,2470,2465,4192
20231012,144400,1904400175,2465,2465,2465,2465,1520
20231012,144300,1900653375,2465,2465,2465,2465,303
20231012,144200,1899906480,2460,2460,2460,2460,0
20231012,144100,1899906480,2460,2460,2460,2460,46
20231012,144000,1899793320,2460,2460,2460,2460,2374
20231012,143900,1893953280,2460,2460,2460,2460,406
20231012,143800,1892954520,2460,2460,2460,2460,324
20231012,143700,1892157480,2455,2455,2460,2455,8
20231012,143600,1892137835,2460,2460,2460,2450,632
20231012,143500,1890587000,2455,2450,2455,2450,1683
20231012,143400,1886455265,2450,2455,2455,2450,22
20231012,143300,1886401350,2450,2450,2450,2450,3486
20231012,143200,1877860650,2450,2450,2450,2450,1041
20231012,143100,1875310200,2450,2450,2450,2450,988
20231012,143000,1872889600,2450,2450,2450,2450,1295
20231012,142900,1869716850,2450,2445,2450,2445,874
20231012,142800,1867575575,2445,2445,2445,2445,2
20231012,142700,1867570685,2445,2450,2450,2445,544
20231012,142600,1866240110,2445,2445,2455,2440,5253
20231012,142500,1853402865,2450,2450,2450,2445,13608
20231012,142400,1820130930,2455,2455,2455,2455,0
20231012,142300,1820130930,2455,2455,2455,2455,4
20231012,142200,1820121110,2455,2450,2455,2450,2002
20231012,142100,1815216200,2450,2450,2450,2450,916
20231012,142000,1812972000,2450,2450,2450,2450,584
20231012,141900,1811541200,2455,2455,2455,2455,20
20231012,141800,1811492100,2450,2450,2450,2450,3403
20231012,141700,1803154750,2450,2450,2450,2450,1023
20231012,141600,1800648400,2455,2455,2455,2455,2
20231012,141500,1800643490,2450,2450,2450,2445,3389
20231012,141400,1792354145,2450,2460,2460,2450,2003
20231012,141300,1787446765,2460,2455,2460,2450,1270
20231012,141200,1784334700,2460,2455,2460,2450,34717
20231012,141100,1699240775,2460,2460,2460,2460,0
20231012,141000,1699240775,2460,2460,2460,2460,0
20231012,140900,1699240775,2460,2460,2460,2460,53
20231012,140800,1699110395,2460,2465,2465,2460,101
20231012,140700,1698861930,2455,2460,2465,2455,3508
20231012,140600,1690216965,2460,2460,2460,2460,1343
20231012,140500,1686913185,2465,2465,2465,2465,0
20231012,140400,1686913185,2465,2465,2465,2465,2
20231012,140300,1686908255,2465,2465,2465,2465,4
20231012,140200,1686898395,2465,2465,2465,2465,718
20231012,140100,1685128525,2465,2465,2465,2465,5
20231012,140000,1685116200,2465,2460,2465,2460,1027
20231012,135900,1682589775,2460,2460,2460,2460,1
20231012,135800,1682587315,2460,2460,2460,2460,4
20231012,135700,1682577475,2460,2460,2460,2460,0
20231012,135600,1682577475,2460,2460,2460,2460,85
20231012,135500,1682368375,2460,2460,2460,2455,521
20231012,135400,1681089175,2460,2455,2460,2455,5590
20231012,135300,1667357940,2455,2455,2455,2455,601
20231012,135200,1665882485,2460,2460,2460,2460,880
20231012,135100,1663717685,2455,2455,2455,2455,40
20231012,135000,1663619485,2455,2455,2455,2455,95
20231012,134900,1663386260,2455,2455,2455,2455,0
20231012,134800,1663386260,2455,2460,2460,2455,2070
20231012,134700,1658304310,2460,2460,2460,2460,0
20231012,134600,1658304310,2460,2460,2460,2460,31
20231012,134500,1658228050,2455,2465,2465,2455,2
20231012,134400,1658223130,2455,2455,2455,2455,7822
20231012,134300,1639020120,2455,2460,2460,2455,5138
20231012,134200,1626396690,2460,2460,2460,2460,534
20231012,134100,1625083050,2460,2465,2465,2460,2
20231012,134000,1625078125,2460,2460,2465,2460,2793
20231012,133900,1618207340,2460,2465,2465,2460,1699
20231012,133800,1614026905,2465,2465,2465,2465,278
20231012,133700,1613341635,2465,2470,2470,2465,41
20231012,133600,1613240370,2470,2470,2470,2470,203
20231012,133500,1612738960,2465,2465,2465,2465,567
20231012,133400,1611341305,2465,2465,2465,2465,537
20231012,133300,1610017600,2460,2460,2460,2460,0
20231012,133200,1610017600,2460,2460,2460,2460,0
20231012,133100,1610017600,2460,2460,2460,2460,1601
20231012,133000,1606079140,2460,2460,2460,2460,1
20231012,132900,1606076680,2465,2455,2465,2455,1001
20231012,132800,1603615145,2455,2460,2460,2455,1075
20231012,132700,1600975145,2460,2460,2460,2455,7305
20231012,132600,1583016235,2460,2460,2460,2460,3136
20231012,132500,1575301675,2460,2460,2460,2460,5979
20231012,132400,1560593335,2460,2465,2465,2460,328
20231012,132300,1559786255,2470,2460,2470,2460,4451
20231012,132200,1548836775,2460,2460,2460,2460,2024
20231012,132100,1543857735,2460,2460,2460,2460,500
20231012,132000,1542627735,2460,2460,2460,2460,1008
20231012,131900,1540148055,2460,2465,2465,2460,414
20231012,131800,1539129100,2460,2465,2465,2460,1896
20231012,131700,1534464690,2465,2465,2465,2465,5972
20231012,131600,1519743710,2470,2470,2470,2470,9
20231012,131500,1519721480,2470,2470,2470,2470,50
20231012,131400,1519597980,2470,2470,2470,2470,603
20231012,131300,1518108570,2470,2470,2470,2470,2
20231012,131200,1518103630,2470,2465,2470,2465,1528
20231012,131100,1514330710,2465,2470,2470,2465,530
20231012,131000,1513024210,2470,2475,2475,2470,30
20231012,130900,1512950060,2475,2470,2475,2470,116
20231012,130800,1512663485,2475,2475,2475,2475,0
20231012,130700,1512663485,2475,2475,2475,2475,378
20231012,130600,1511727935,2475,2475,2475,2475,0
20231012,130500,1511727935,2475,2475,2475,2475,1
20231012,130400,1511725460,2475,2475,2475,2475,0
20231012,130300,1511725460,2475,2475,2480,2475,176
20231012,130200,1511289855,2480,2470,2480,2470,2382
20231012,130100,1505398535,2470,2470,2470,2470,2764
20231012,130000,1498571455,2470,2470,2470,2470,0
20231012,125900,1498571455,2470,2470,2470,2470,35
20231012,125800,1498485005,2465,2465,2465,2465,2714
20231012,125700,1491794995,2470,2470,2470,2470,1761
20231012,125600,1487445325,2465,2465,2465,2465,140
20231012,125500,1487100225,2470,2470,2470,2470,0
20231012,125400,1487100225,2470,2470,2470,2470,0
20231012,125300,1487100225,2470,2470,2470,2470,174
20231012,125200,1486670445,2470,2470,2470,2470,0
20231012,125100,1486670445,2470,2470,2470,2470,0
20231012,125000,1486670445,2470,2470,2470,2470,0
20231012,124900,1486670445,2470,2470,2470,2470,1
20231012,124800,1486667975,2465,2470,2470,2465,250
20231012,124700,1486051685,2480,2470,2480,2470,1979
20231012,124600,1481156305,2465,2465,2465,2465,1
20231012,124500,1481153840,2465,2465,2465,2465,402
20231012,124400,1480162910,2470,2470,2470,2465,2002
20231012,124300,1475227970,2470,2470,2470,2470,294
20231012,124200,1474501790,2470,2470,2470,2470,0
20231012,124100,1474501790,2470,2470,2470,2470,2
20231012,124000,1474496850,2465,2465,2465,2465,2055
20231012,123900,1469431275,2465,2470,2470,2465,3029
20231012,123800,1461964785,2470,2465,2470,2465,503
20231012,123700,1460724875,2465,2470,2470,2465,64
20231012,123600,1460566955,2465,2475,2475,2465,2084
20231012,123500,1455429360,2475,2470,2475,2465,370
20231012,123400,1454515380,2470,2470,2470,2470,173
20231012,123300,1454088070,2470,2470,2470,2470,900
20231012,123200,1451865070,2475,2475,2475,2475,1
20231012,123100,1451862595,2475,2475,2475,2475,0
20231012,123000,1451862595,2475,2475,2475,2475,1
20231012,122900,1451860120,2475,2470,2475,2470,4199
20231012,122800,1441470095,2470,2470,2470,2470,2
20231012,122700,1441465155,2470,2470,2470,2470,628
20231012,122600,1439913995,2470,2470,2470,2470,11
20231012,122500,1439886825,2470,2465,2470,2465,576
20231012,122400,1438466355,2465,2470,2470,2465,711
20231012,122300,1436713685,2465,2475,2475,2465,1002
20231012,122200,1434240805,2470,2475,2475,2470,424
20231012,122100,1433191500,2470,2470,2470,2470,1
20231012,122000,1433189030,2475,2475,2475,2475,1
20231012,121900,1433186555,2470,2470,2470,2470,0
20231012,121800,1433186555,2470,2475,2475,2470,140
20231012,121700,1432840255,2475,2475,2475,2470,128
20231012,121600,1432524085,2475,2470,2475,2470,221
20231012,121500,1431978210,2470,2470,2470,2470,210
20231012,121400,1431459510,2470,2475,2475,2470,3523
20231012,121300,1422757195,2475,2475,2475,2475,2454
20231012,121200,1416683545,2475,2475,2475,2475,45
20231012,121100,1416572170,2475,2480,2480,2475,2577
20231012,121000,1410191245,2480,2480,2480,2480,700
20231012,120900,1408455245,2480,2480,2480,2480,100
20231012,120800,1408207245,2480,2480,2480,2480,4
20231012,120700,1408197325,2480,2480,2480,2475,1241
20231012,120600,1405125595,2480,2480,2480,2480,619
20231012,120500,1403590475,2480,2480,2480,2480,0
20231012,120400,1403590475,2480,2480,2480,2480,1
20231012,120300,1403587995,2475,2475,2475,2475,331
20231012,120200,1402768770,2475,2480,2480,2475,3365
20231012,120100,1394423660,2480,2480,2480,2480,1245
20231012,120000,1391336060,2475,2475,2475,2475,2336
20231012,115900,1385554460,2470,2470,2470,2470,0
20231012,115800,1385554460,2470,2470,2470,2470,647
20231012,115700,1383956370,2470,2470,2470,2470,982
20231012,115600,1381530830,2470,2470,2470,2470,100
20231012,115500,1381283830,2470,2470,2470,2470,2161
20231012,115400,1375946160,2475,2475,2475,2475,1
20231012,115300,1375943685,2475,2475,2475,2475,626
20231012,115200,1374394335,2475,2475,2475,2475,0
20231012,115100,1374394335,2475,2470,2475,2470,312
20231012,115000,1373623690,2470,2470,2470,2470,100
20231012,114900,1373376690,2470,2475,2475,2470,20
20231012,114800,1373327265,2470,2470,2470,2470,288
20231012,114700,1372615905,2470,2470,2470,2470,558
20231012,114600,1371237645,2470,2465,2470,2465,26
20231012,114500,1371173550,2465,2465,2465,2465,78
20231012,114400,1370981280,2465,2470,2470,2465,823
20231012,114300,1368952560,2470,2470,2470,2470,10
20231012,114200,1368927860,2470,2470,2470,2470,0
20231012,114100,1368927860,2470,2470,2470,2470,1
20231012,114000,1368925390,2465,2465,2470,2465,235
20231012,113900,1368346105,2465,2465,2465,2465,3
20231012,113800,1368338710,2470,2470,2470,2470,35
20231012,113700,1368252260,2470,2470,2470,2470,117
20231012,113600,1367963270,2470,2470,2470,2470,1329
20231012,113500,1364680640,2470,2475,2475,2470,25
20231012,113400,1364618885,2470,2465,2470,2465,1751
20231012,113300,1360294410,2470,2470,2470,2470,6
20231012,113200,1360279590,2470,2470,2470,2470,69
20231012,113100,1360109160,2460,2465,2470,2460,297
20231012,113000,1359376955,2465,2465,2465,2465,1002
20231012,112900,1356907025,2460,2460,2460,2460,478
20231012,112800,1355731145,2460,2460,2460,2460,100
20231012,112700,1355485145,2460,2460,2460,2460,442
20231012,112600,1354397825,2465,2465,2465,2465,0
20231012,112500,1354397825,2465,2465,2465,2465,1496
20231012,112400,1350710185,2465,2465,2465,2465,273
20231012,112300,1350037240,2470,2465,2470,2465,2516
20231012,112200,1343835295,2465,2465,2465,2465,0
20231012,112100,1343835295,2465,2465,2465,2465,789
20231012,112000,1341890410,2470,2465,2470,2465,312
20231012,111900,1341121080,2465,2475,2475,2465,1127
20231012,111800,1338337540,2470,2470,2470,2470,1892
20231012,111700,1333664300,2470,2470,2470,2470,1390
20231012,111600,1330231000,2475,2470,2475,2470,2091
20231012,111500,1325066215,2475,2475,2475,2475,0
20231012,111400,1325066215,2475,2475,2475,2470,14
20231012,111300,1325031570,2470,2470,2470,2470,121
20231012,111200,1324732700,2470,2470,2470,2470,403
20231012,111100,1323737290,2470,2470,2470,2470,165
20231012,111000,1323329740,2470,2475,2475,2470,189
20231012,110900,1322862860,2475,2475,2475,2470,73
20231012,110800,1322682540,2470,2470,2470,2470,516
20231012,110700,1321408020,2475,2470,2475,2470,6
20231012,110600,1321393195,2470,2470,2470,2470,0
20231012,110500,1321393195,2470,2470,2470,2470,1245
20231012,110400,1318318045,2470,2465,2470,2465,2763
20231012,110300,1311504700,2465,2465,2465,2465,3378
20231012,110200,1303177930,2465,2470,2470,2465,136
20231012,110100,1302842410,2475,2465,2475,2465,101
20231012,110000,1302592445,2475,2475,2475,2475,0
20231012,105900,1302592445,2475,2470,2475,2470,611
20231012,105800,1301083220,2470,2470,2470,2470,100
20231012,105700,1300836220,2470,2470,2470,2470,441
20231012,105600,1299746950,2475,2470,2475,2470,866
20231012,105500,1297607915,2470,2470,2470,2470,2287
20231012,105400,1291959025,2475,2470,2475,2470,923
20231012,105300,1289679150,2475,2475,2475,2475,12
20231012,105200,1289649450,2475,2475,2475,2475,0
20231012,105100,1289649450,2475,2475,2475,2475,10
20231012,105000,1289624700,2475,2475,2475,2475,2
20231012,104900,1289619750,2475,2470,2475,2470,21
20231012,104800,1289567875,2470,2465,2475,2465,4728
20231012,104700,1277881080,2465,2465,2465,2465,299
20231012,104600,1277144045,2465,2465,2465,2465,0
20231012,104500,1277144045,2465,2465,2465,2465,200
20231012,104400,1276651045,2465,2465,2465,2465,1544
20231012,104300,1272845085,2465,2465,2465,2465,0
20231012,104200,1272845085,2465,2470,2470,2465,4
20231012,104100,1272835220,2470,2465,2470,2465,2096
20231012,104000,1267668555,2470,2470,2470,2470,3135
20231012,103900,1259925105,2470,2460,2470,2460,1202
20231012,103800,1256962525,2465,2465,2465,2465,2
20231012,103700,1256957595,2465,2465,2465,2465,113
20231012,103600,1256679050,2460,2465,2465,2460,201
20231012,103500,1256184585,2460,2460,2465,2460,3775
20231012,103400,1246898070,2465,2465,2465,2465,1
20231012,103300,1246895605,2465,2465,2465,2455,10292
20231012,103200,1221611880,2460,2460,2465,2460,3033
20231012,103100,1214145700,2465,2465,2465,2465,2
20231012,103000,1214140770,2465,2465,2465,2465,2498
20231012,102900,1207983200,2465,2460,2465,2460,1218
20231012,102800,1204986630,2465,2460,2465,2455,1802
20231012,102700,1200551895,2455,2460,2460,2455,702
20231012,102600,1198825485,2460,2460,2460,2460,23
20231012,102500,1198768905,2455,2460,2460,2455,43
20231012,102400,1198663185,2460,2460,2460,2450,17
20231012,102300,1198621515,2455,2460,2460,2450,2283
20231012,102200,1193005395,2460,2460,2465,2450,17532
20231012,102100,1149987780,2460,2460,2465,2460,2906
20231012,102000,1142838770,2460,2460,2460,2460,0
20231012,101900,1142838770,2460,2460,2460,2460,1
20231012,101800,1142836310,2455,2465,2465,2455,372
20231012,101700,1141919690,2465,2460,2465,2460,873
20231012,101600,1139772090,2460,2455,2465,2455,2117
20231012,101500,1134567440,2465,2455,2465,2455,3557
20231012,101400,1125833680,2455,2455,2455,2455,223
20231012,101300,1125286215,2455,2450,2455,2450,1006
20231012,101200,1122821455,2455,2455,2455,2455,1070
20231012,101100,1120194605,2455,2450,2455,2450,4308
20231012,101000,1109639990,2450,2450,2450,2445,1005
20231012,100900,1107182260,2450,2450,2450,2450,0
20231012,100800,1107182260,2450,2450,2450,2445,425
20231012,100700,1106142620,2445,2445,2450,2445,925
20231012,100600,1103880965,2445,2445,2445,2445,432
20231012,100500,1102824725,2445,2445,2450,2440,2621
20231012,100400,1096421330,2445,2445,2450,2440,2036
20231012,100300,1091444280,2450,2450,2450,2445,2326
20231012,100200,1085750700,2440,2445,2450,2440,5495
20231012,100100,1072337855,2445,2440,2450,2440,1279
20231012,100000,1069213965,2445,2445,2450,2440,7058
20231012,095900,1051983030,2445,2450,2450,2445,3823
20231012,095800,1042635775,2440,2450,2455,2440,8878
20231012,095700,1020918905,2450,2445,2450,2445,1749
20231012,095600,1016642560,2450,2450,2450,2440,24056
20231012,095500,957799425,2455,2455,2455,2450,2852
20231012,095400,950800920,2460,2455,2460,2455,4215
20231012,095300,940453085,2460,2455,2460,2455,151
20231012,095200,940081875,2460,2460,2460,2460,1016
20231012,095100,937582515,2465,2460,2465,2455,1675
20231012,095000,933462065,2460,2460,2460,2450,5065
20231012,094900,921033465,2460,2460,2465,2450,11282
20231012,094800,893358265,2460,2460,2460,2460,670
20231012,094700,891710065,2460,2455,2460,2450,2348
20231012,094600,885954255,2465,2460,2465,2450,7684
20231012,094500,867093665,2460,2470,2470,2460,15
20231012,094400,867056750,2460,2470,2470,2460,1273
20231012,094300,863925140,2470,2465,2470,2460,2889
20231012,094200,856815630,2465,2465,2470,2465,2023
20231012,094100,851828880,2475,2465,2475,2465,4707
20231012,094000,840192855,2470,2470,2470,2465,116
20231012,093900,839906850,2470,2460,2470,2460,4236
20231012,093800,829486250,2460,2460,2470,2460,5365
20231012,093700,816269115,2465,2465,2465,2455,5810
20231012,093600,801989570,2465,2455,2465,2455,6668
20231012,093500,785609600,2460,2460,2460,2460,1
20231012,093400,785607140,2460,2460,2465,2450,3045
20231012,093300,778144740,2460,2455,2460,2455,5259
20231012,093200,765228225,2460,2465,2465,2460,2992
20231012,093100,757858470,2465,2460,2465,2460,661
20231012,093000,756229610,2455,2460,2460,2455,3944
20231012,092900,746541970,2455,2455,2455,2450,4604
20231012,092800,735250515,2465,2460,2465,2450,6549
20231012,092700,719168170,2465,2455,2465,2455,7323
20231012,092600,701163410,2460,2485,2485,2455,23374
20231012,092500,643549065,2475,2475,2485,2475,4748
20231012,092400,631797630,2485,2485,2485,2475,2515
20231012,092300,625560450,2485,2480,2485,2480,1768
20231012,092200,621170780,2475,2480,2485,2475,6790
20231012,092100,604352170,2480,2465,2480,2465,7433
20231012,092000,585964990,2470,2475,2475,2465,8728
20231012,091900,564435720,2470,2475,2480,2470,6513
20231012,091800,548346480,2485,2485,2485,2470,1904
20231012,091700,543643550,2470,2475,2485,2460,20393
20231012,091600,493190585,2470,2475,2475,2470,6204
20231012,091500,477864245,2475,2475,2480,2465,35783
20231012,091400,389467650,2475,2485,2485,2475,10643
20231012,091300,363101515,2485,2490,2490,2480,8186
20231012,091200,342762245,2485,2485,2490,2480,7013
20231012,091100,325337720,2485,2480,2485,2480,4853
20231012,091000,313295590,2485,2505,2505,2480,8814
20231012,090900,291369735,2495,2515,2515,2490,10534
20231012,090800,265069705,2510,2500,2515,2500,1678
20231012,090700,260871655,2500,2505,2505,2490,9069
20231012,090600,238245675,2500,2525,2525,2500,28341
20231012,090500,167125515,2520,2530,2530,2520,7748
20231012,090400,147600005,2520,2525,2530,2520,3572
20231012,090300,138593365,2525,2535,2535,2520,2805
20231012,090200,131512280,2535,2525,2535,2515,16305
20231012,090100,90387320,2520,2520,2530,2515,3802
20231012,090000,80800335,2525,2530,2530,2500,32004