KissMeData/347860/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,212300,345277335,2490,2490,2490,2490,4005
20241011,212200,345277335,2490,2490,2490,2490,0
20241011,212100,345277335,2490,2490,2490,2490,0
20241011,212000,345277335,2490,2490,2490,2490,0
20241011,211900,345277335,2490,2490,2490,2490,0
20241011,211800,345277335,2490,2490,2490,2490,0
20241011,211700,345277335,2490,2490,2490,2490,0
20241011,211600,345277335,2490,2490,2490,2490,0
20241011,211500,345277335,2490,2490,2490,2490,0
20241011,211400,345277335,2490,2490,2490,2490,0
20241011,211300,345277335,2490,2490,2490,2490,0
20241011,211200,345277335,2490,2490,2490,2490,0
20241011,211100,345277335,2490,2490,2490,2490,0
20241011,211000,345277335,2490,2490,2490,2490,0
20241011,210900,345277335,2490,2490,2490,2490,0
20241011,210800,345277335,2490,2490,2490,2490,0
20241011,210700,345277335,2490,2490,2490,2490,0
20241011,210600,345277335,2490,2490,2490,2490,0
20241011,210500,345277335,2490,2490,2490,2490,0
20241011,210400,345277335,2490,2490,2490,2490,0
20241011,210300,345277335,2490,2490,2490,2490,0
20241011,210200,345277335,2490,2490,2490,2490,0
20241011,210100,345277335,2490,2490,2490,2490,0
20241011,210000,345277335,2490,2490,2490,2490,0
20241011,205900,345277335,2490,2490,2490,2490,0
20241011,205800,345277335,2490,2490,2490,2490,0
20241011,205700,345277335,2490,2490,2490,2490,0
20241011,205600,345277335,2490,2490,2490,2490,0
20241011,205500,345277335,2490,2490,2490,2490,0
20241011,205400,345277335,2490,2490,2490,2490,0
20241011,205300,345277335,2490,2490,2490,2490,4005
20241011,205200,345277335,2490,2490,2490,2490,0
20241011,205100,345277335,2490,2490,2490,2490,0
20241011,205000,345277335,2490,2490,2490,2490,0
20241011,204900,345277335,2490,2490,2490,2490,0
20241011,204800,345277335,2490,2490,2490,2490,0
20241011,204700,345277335,2490,2490,2490,2490,0
20241011,204600,345277335,2490,2490,2490,2490,0
20241011,204500,345277335,2490,2490,2490,2490,0
20241011,204400,345277335,2490,2490,2490,2490,0
20241011,204300,345277335,2490,2490,2490,2490,0
20241011,204200,345277335,2490,2490,2490,2490,0
20241011,204100,345277335,2490,2490,2490,2490,0
20241011,204000,345277335,2490,2490,2490,2490,0
20241011,203900,345277335,2490,2490,2490,2490,0
20241011,203800,345277335,2490,2490,2490,2490,0
20241011,203700,345277335,2490,2490,2490,2490,0
20241011,203600,345277335,2490,2490,2490,2490,0
20241011,203500,345277335,2490,2490,2490,2490,0
20241011,203400,345277335,2490,2490,2490,2490,0
20241011,203300,345277335,2490,2490,2490,2490,0
20241011,203200,345277335,2490,2490,2490,2490,0
20241011,203100,345277335,2490,2490,2490,2490,0
20241011,203000,345277335,2490,2490,2490,2490,0
20241011,202900,345277335,2490,2490,2490,2490,0
20241011,202800,345277335,2490,2490,2490,2490,0
20241011,202700,345277335,2490,2490,2490,2490,0
20241011,202600,345277335,2490,2490,2490,2490,0
20241011,202500,345277335,2490,2490,2490,2490,0
20241011,202400,345277335,2490,2490,2490,2490,0
20241011,202300,345277335,2490,2490,2490,2490,4005
20241011,202200,345277335,2490,2490,2490,2490,0
20241011,202100,345277335,2490,2490,2490,2490,0
20241011,202000,345277335,2490,2490,2490,2490,0
20241011,201900,345277335,2490,2490,2490,2490,0
20241011,201800,345277335,2490,2490,2490,2490,0
20241011,201700,345277335,2490,2490,2490,2490,0
20241011,201600,345277335,2490,2490,2490,2490,0
20241011,201500,345277335,2490,2490,2490,2490,0
20241011,201400,345277335,2490,2490,2490,2490,0
20241011,201300,345277335,2490,2490,2490,2490,0
20241011,201200,345277335,2490,2490,2490,2490,0
20241011,201100,345277335,2490,2490,2490,2490,0
20241011,201000,345277335,2490,2490,2490,2490,0
20241011,200900,345277335,2490,2490,2490,2490,0
20241011,200800,345277335,2490,2490,2490,2490,0
20241011,200700,345277335,2490,2490,2490,2490,0
20241011,200600,345277335,2490,2490,2490,2490,0
20241011,200500,345277335,2490,2490,2490,2490,0
20241011,200400,345277335,2490,2490,2490,2490,0
20241011,200300,345277335,2490,2490,2490,2490,0
20241011,200200,345277335,2490,2490,2490,2490,0
20241011,200100,345277335,2490,2490,2490,2490,0
20241011,200000,345277335,2490,2490,2490,2490,0
20241011,195900,345277335,2490,2490,2490,2490,0
20241011,195800,345277335,2490,2490,2490,2490,0
20241011,195700,345277335,2490,2490,2490,2490,0
20241011,195600,345277335,2490,2490,2490,2490,0
20241011,195500,345277335,2490,2490,2490,2490,0
20241011,195400,345277335,2490,2490,2490,2490,0
20241011,195300,345277335,2490,2490,2490,2490,4005
20241011,195200,345277335,2490,2490,2490,2490,0
20241011,195100,345277335,2490,2490,2490,2490,0
20241011,195000,345277335,2490,2490,2490,2490,0
20241011,194900,345277335,2490,2490,2490,2490,0
20241011,194800,345277335,2490,2490,2490,2490,0
20241011,194700,345277335,2490,2490,2490,2490,0
20241011,194600,345277335,2490,2490,2490,2490,0
20241011,194500,345277335,2490,2490,2490,2490,0
20241011,194400,345277335,2490,2490,2490,2490,0
20241011,194300,345277335,2490,2490,2490,2490,0
20241011,194200,345277335,2490,2490,2490,2490,0
20241011,194100,345277335,2490,2490,2490,2490,0
20241011,194000,345277335,2490,2490,2490,2490,0
20241011,193900,345277335,2490,2490,2490,2490,0
20241011,193800,345277335,2490,2490,2490,2490,0
20241011,193700,345277335,2490,2490,2490,2490,0
20241011,193600,345277335,2490,2490,2490,2490,0
20241011,193500,345277335,2490,2490,2490,2490,0
20241011,193400,345277335,2490,2490,2490,2490,0
20241011,193300,345277335,2490,2490,2490,2490,0
20241011,193200,345277335,2490,2490,2490,2490,0
20241011,193100,345277335,2490,2490,2490,2490,0
20241011,193000,345277335,2490,2490,2490,2490,0
20241011,192900,345277335,2490,2490,2490,2490,0
20241011,192800,345277335,2490,2490,2490,2490,0
20241011,192700,345277335,2490,2490,2490,2490,0
20241011,192600,345277335,2490,2490,2490,2490,0
20241011,192500,345277335,2490,2490,2490,2490,0
20241011,192400,345277335,2490,2490,2490,2490,0
20241011,192300,345277335,2490,2490,2490,2490,4005
20241011,192200,345277335,2490,2490,2490,2490,0
20241011,192100,345277335,2490,2490,2490,2490,0
20241011,192000,345277335,2490,2490,2490,2490,0
20241011,191900,345277335,2490,2490,2490,2490,0
20241011,191800,345277335,2490,2490,2490,2490,0
20241011,191700,345277335,2490,2490,2490,2490,0
20241011,191600,345277335,2490,2490,2490,2490,0
20241011,191500,345277335,2490,2490,2490,2490,0
20241011,191400,345277335,2490,2490,2490,2490,0
20241011,191300,345277335,2490,2490,2490,2490,0
20241011,191200,345277335,2490,2490,2490,2490,0
20241011,191100,345277335,2490,2490,2490,2490,0
20241011,191000,345277335,2490,2490,2490,2490,0
20241011,190900,345277335,2490,2490,2490,2490,0
20241011,190800,345277335,2490,2490,2490,2490,0
20241011,190700,345277335,2490,2490,2490,2490,0
20241011,190600,345277335,2490,2490,2490,2490,0
20241011,190500,345277335,2490,2490,2490,2490,0
20241011,190400,345277335,2490,2490,2490,2490,0
20241011,190300,345277335,2490,2490,2490,2490,0
20241011,190200,345277335,2490,2490,2490,2490,0
20241011,190100,345277335,2490,2490,2490,2490,0
20241011,190000,345277335,2490,2490,2490,2490,0
20241011,185900,345277335,2490,2490,2490,2490,0
20241011,185800,345277335,2490,2490,2490,2490,0
20241011,185700,345277335,2490,2490,2490,2490,0
20241011,185600,345277335,2490,2490,2490,2490,0
20241011,185500,345277335,2490,2490,2490,2490,0
20241011,185400,345277335,2490,2490,2490,2490,0
20241011,185300,345277335,2490,2490,2490,2490,4005
20241011,185200,345277335,2490,2490,2490,2490,0
20241011,185100,345277335,2490,2490,2490,2490,0
20241011,185000,345277335,2490,2490,2490,2490,0
20241011,184900,345277335,2490,2490,2490,2490,0
20241011,184800,345277335,2490,2490,2490,2490,0
20241011,184700,345277335,2490,2490,2490,2490,0
20241011,184600,345277335,2490,2490,2490,2490,0
20241011,184500,345277335,2490,2490,2490,2490,0
20241011,184400,345277335,2490,2490,2490,2490,0
20241011,184300,345277335,2490,2490,2490,2490,0
20241011,184200,345277335,2490,2490,2490,2490,0
20241011,184100,345277335,2490,2490,2490,2490,0
20241011,184000,345277335,2490,2490,2490,2490,0
20241011,183900,345277335,2490,2490,2490,2490,0
20241011,183800,345277335,2490,2490,2490,2490,0
20241011,183700,345277335,2490,2490,2490,2490,0
20241011,183600,345277335,2490,2490,2490,2490,0
20241011,183500,345277335,2490,2490,2490,2490,0
20241011,183400,345277335,2490,2490,2490,2490,0
20241011,183300,345277335,2490,2490,2490,2490,0
20241011,183200,345277335,2490,2490,2490,2490,0
20241011,183100,345277335,2490,2490,2490,2490,0
20241011,183000,345277335,2490,2490,2490,2490,0
20241011,182900,345277335,2490,2490,2490,2490,0
20241011,182800,345277335,2490,2490,2490,2490,0
20241011,182700,345277335,2490,2490,2490,2490,0
20241011,182600,345277335,2490,2490,2490,2490,0
20241011,182500,345277335,2490,2490,2490,2490,0
20241011,182400,345277335,2490,2490,2490,2490,0
20241011,182300,345277335,2490,2490,2490,2490,4005
20241011,182200,345277335,2490,2490,2490,2490,0
20241011,182100,345277335,2490,2490,2490,2490,0
20241011,182000,345277335,2490,2490,2490,2490,0
20241011,181900,345277335,2490,2490,2490,2490,0
20241011,181800,345277335,2490,2490,2490,2490,0
20241011,181700,345277335,2490,2490,2490,2490,0
20241011,181600,345277335,2490,2490,2490,2490,0
20241011,181500,345277335,2490,2490,2490,2490,0
20241011,181400,345277335,2490,2490,2490,2490,0
20241011,181300,345277335,2490,2490,2490,2490,0
20241011,181200,345277335,2490,2490,2490,2490,0
20241011,181100,345277335,2490,2490,2490,2490,0
20241011,181000,345277335,2490,2490,2490,2490,0
20241011,180900,345277335,2490,2490,2490,2490,0
20241011,180800,345277335,2490,2490,2490,2490,0
20241011,180700,345277335,2490,2490,2490,2490,0
20241011,180600,345277335,2490,2490,2490,2490,0
20241011,180500,345277335,2490,2490,2490,2490,0
20241011,180400,345277335,2490,2490,2490,2490,0
20241011,180300,345277335,2490,2490,2490,2490,0
20241011,180200,345277335,2490,2490,2490,2490,0
20241011,180100,345277335,2490,2490,2490,2490,0
20241011,180000,345277335,2490,2490,2490,2490,0
20241011,175900,345277335,2490,2490,2490,2490,0
20241011,175800,345277335,2490,2490,2490,2490,0
20241011,175700,345277335,2490,2490,2490,2490,0
20241011,175600,345277335,2490,2490,2490,2490,0
20241011,175500,345277335,2490,2490,2490,2490,0
20241011,175400,345277335,2490,2490,2490,2490,0
20241011,175300,345277335,2490,2490,2490,2490,4005
20241011,175200,345277335,2490,2490,2490,2490,0
20241011,175100,345277335,2490,2490,2490,2490,0
20241011,175000,345277335,2490,2490,2490,2490,0
20241011,174900,345277335,2490,2490,2490,2490,0
20241011,174800,345277335,2490,2490,2490,2490,0
20241011,174700,345277335,2490,2490,2490,2490,0
20241011,174600,345277335,2490,2490,2490,2490,0
20241011,174500,345277335,2490,2490,2490,2490,0
20241011,174400,345277335,2490,2490,2490,2490,0
20241011,174300,345277335,2490,2490,2490,2490,0
20241011,174200,345277335,2490,2490,2490,2490,0
20241011,174100,345277335,2490,2490,2490,2490,0
20241011,174000,345277335,2490,2490,2490,2490,0
20241011,173900,345277335,2490,2490,2490,2490,0
20241011,173800,345277335,2490,2490,2490,2490,0
20241011,173700,345277335,2490,2490,2490,2490,0
20241011,173600,345277335,2490,2490,2490,2490,0
20241011,173500,345277335,2490,2490,2490,2490,0
20241011,173400,345277335,2490,2490,2490,2490,0
20241011,173300,345277335,2490,2490,2490,2490,0
20241011,173200,345277335,2490,2490,2490,2490,0
20241011,173100,345277335,2490,2490,2490,2490,0
20241011,173000,345277335,2490,2490,2490,2490,0
20241011,172900,345277335,2490,2490,2490,2490,0
20241011,172800,345277335,2490,2490,2490,2490,0
20241011,172700,345277335,2490,2490,2490,2490,0
20241011,172600,345277335,2490,2490,2490,2490,0
20241011,172500,345277335,2490,2490,2490,2490,0
20241011,172400,345277335,2490,2490,2490,2490,0
20241011,172300,345277335,2490,2490,2490,2490,4005
20241011,172200,345277335,2490,2490,2490,2490,0
20241011,172100,345277335,2490,2490,2490,2490,0
20241011,172000,345277335,2490,2490,2490,2490,0
20241011,171900,345277335,2490,2490,2490,2490,0
20241011,171800,345277335,2490,2490,2490,2490,0
20241011,171700,345277335,2490,2490,2490,2490,0
20241011,171600,345277335,2490,2490,2490,2490,0
20241011,171500,345277335,2490,2490,2490,2490,0
20241011,171400,345277335,2490,2490,2490,2490,0
20241011,171300,345277335,2490,2490,2490,2490,0
20241011,171200,345277335,2490,2490,2490,2490,0
20241011,171100,345277335,2490,2490,2490,2490,0
20241011,171000,345277335,2490,2490,2490,2490,0
20241011,170900,345277335,2490,2490,2490,2490,0
20241011,170800,345277335,2490,2490,2490,2490,0
20241011,170700,345277335,2490,2490,2490,2490,0
20241011,170600,345277335,2490,2490,2490,2490,0
20241011,170500,345277335,2490,2490,2490,2490,0
20241011,170400,345277335,2490,2490,2490,2490,0
20241011,170300,345277335,2490,2490,2490,2490,0
20241011,170200,345277335,2490,2490,2490,2490,0
20241011,170100,345277335,2490,2490,2490,2490,0
20241011,170000,345277335,2490,2490,2490,2490,0
20241011,165900,345277335,2490,2490,2490,2490,0
20241011,165800,345277335,2490,2490,2490,2490,0
20241011,165700,345277335,2490,2490,2490,2490,0
20241011,165600,345277335,2490,2490,2490,2490,0
20241011,165500,345277335,2490,2490,2490,2490,0
20241011,165400,345277335,2490,2490,2490,2490,0
20241011,165300,345277335,2490,2490,2490,2490,4005
20241011,165200,345277335,2490,2490,2490,2490,0
20241011,165100,345277335,2490,2490,2490,2490,0
20241011,165000,345277335,2490,2490,2490,2490,0
20241011,164900,345277335,2490,2490,2490,2490,0
20241011,164800,345277335,2490,2490,2490,2490,0
20241011,164700,345277335,2490,2490,2490,2490,0
20241011,164600,345277335,2490,2490,2490,2490,0
20241011,164500,345277335,2490,2490,2490,2490,0
20241011,164400,345277335,2490,2490,2490,2490,0
20241011,164300,345277335,2490,2490,2490,2490,0
20241011,164200,345277335,2490,2490,2490,2490,0
20241011,164100,345277335,2490,2490,2490,2490,0
20241011,164000,345277335,2490,2490,2490,2490,0
20241011,163900,345277335,2490,2490,2490,2490,0
20241011,163800,345277335,2490,2490,2490,2490,0
20241011,163700,345277335,2490,2490,2490,2490,0
20241011,163600,345277335,2490,2490,2490,2490,0
20241011,163500,345277335,2490,2490,2490,2490,0
20241011,163400,345277335,2490,2490,2490,2490,0
20241011,163300,345277335,2490,2490,2490,2490,0
20241011,163200,345277335,2490,2490,2490,2490,0
20241011,163100,345277335,2490,2490,2490,2490,0
20241011,163000,345277335,2490,2490,2490,2490,0
20241011,162900,345277335,2490,2490,2490,2490,0
20241011,162800,345277335,2490,2490,2490,2490,0
20241011,162700,345277335,2490,2490,2490,2490,0
20241011,162600,345277335,2490,2490,2490,2490,0
20241011,162500,345277335,2490,2490,2490,2490,0
20241011,162400,345277335,2490,2490,2490,2490,0
20241011,162300,345277335,2490,2490,2490,2490,4005
20241011,162200,345277335,2490,2490,2490,2490,0
20241011,162100,345277335,2490,2490,2490,2490,0
20241011,162000,345277335,2490,2490,2490,2490,0
20241011,161900,345277335,2490,2490,2490,2490,0
20241011,161800,345277335,2490,2490,2490,2490,0
20241011,161700,345277335,2490,2490,2490,2490,0
20241011,161600,345277335,2490,2490,2490,2490,0
20241011,161500,345277335,2490,2490,2490,2490,0
20241011,161400,345277335,2490,2490,2490,2490,0
20241011,161300,345277335,2490,2490,2490,2490,0
20241011,161200,345277335,2490,2490,2490,2490,0
20241011,161100,345277335,2490,2490,2490,2490,0
20241011,161000,345277335,2490,2490,2490,2490,0
20241011,160900,345277335,2490,2490,2490,2490,0
20241011,160800,345277335,2490,2490,2490,2490,0
20241011,160700,345277335,2490,2490,2490,2490,0
20241011,160600,345277335,2490,2490,2490,2490,0
20241011,160500,345277335,2490,2490,2490,2490,0
20241011,160400,345277335,2490,2490,2490,2490,0
20241011,160300,345277335,2490,2490,2490,2490,0
20241011,160200,345277335,2490,2490,2490,2490,0
20241011,160100,345277335,2490,2490,2490,2490,0
20241011,160000,345277335,2490,2490,2490,2490,0
20241011,155900,345277335,2490,2490,2490,2490,0
20241011,155800,345277335,2490,2490,2490,2490,0
20241011,155700,345277335,2490,2490,2490,2490,0
20241011,155600,345277335,2490,2490,2490,2490,0
20241011,155500,345277335,2490,2490,2490,2490,0
20241011,155400,345277335,2490,2490,2490,2490,0
20241011,155300,345277335,2490,2490,2490,2490,4005
20241011,155200,345277335,2490,2490,2490,2490,0
20241011,155100,345277335,2490,2490,2490,2490,0
20241011,155000,345277335,2490,2490,2490,2490,0
20241011,154900,345277335,2490,2490,2490,2490,0
20241011,154800,345277335,2490,2490,2490,2490,0
20241011,154700,345277335,2490,2490,2490,2490,0
20241011,154600,345277335,2490,2490,2490,2490,0
20241011,154500,345277335,2490,2490,2490,2490,0
20241011,154400,345277335,2490,2490,2490,2490,0
20241011,154300,345277335,2490,2490,2490,2490,0
20241011,154200,345277335,2490,2490,2490,2490,0
20241011,154100,345277335,2490,2490,2490,2490,0
20241011,154000,345277335,2490,2490,2490,2490,0
20241011,153900,345277335,2490,2490,2490,2490,0
20241011,153800,345277335,2490,2490,2490,2490,0
20241011,153700,345277335,2490,2490,2490,2490,0
20241011,153600,345277335,2490,2490,2490,2490,0
20241011,153500,345277335,2490,2490,2490,2490,0
20241011,153400,345277335,2490,2490,2490,2490,0
20241011,153300,345277335,2490,2490,2490,2490,0
20241011,153200,345277335,2490,2490,2490,2490,0
20241011,153100,345277335,2490,2490,2490,2490,0
20241011,153000,345277335,2490,2490,2490,2490,4005
20241011,152900,335304885,2490,2490,2490,2490,0
20241011,152800,335304885,2490,2490,2490,2490,0
20241011,152700,335304885,2490,2490,2490,2490,0
20241011,152600,335304885,2490,2490,2490,2490,0
20241011,152500,335304885,2490,2490,2490,2490,0
20241011,152400,335304885,2490,2490,2490,2490,0
20241011,152300,335304885,2490,2490,2490,2490,0
20241011,152200,335304885,2490,2490,2490,2490,0
20241011,152100,335304885,2490,2490,2490,2490,0
20241011,152000,335304885,2490,2490,2490,2490,0
20241011,151900,335304885,2490,2495,2495,2490,4
20241011,151800,335294915,2495,2485,2495,2485,367
20241011,151700,334382910,2480,2485,2485,2480,307
20241011,151600,333621545,2485,2485,2485,2485,0
20241011,151500,333621545,2485,2480,2485,2480,1611
20241011,151400,329626120,2485,2485,2485,2480,251
20241011,151300,329003385,2485,2485,2485,2485,20
20241011,151200,328953685,2480,2480,2485,2480,253
20241011,151100,328325895,2485,2485,2485,2485,0
20241011,151000,328325895,2485,2485,2485,2485,247
20241011,150900,327712100,2485,2485,2485,2485,109
20241011,150800,327441235,2485,2490,2490,2485,1219
20241011,150700,324411520,2495,2495,2495,2495,1
20241011,150600,324409025,2500,2500,2500,2500,0
20241011,150500,324409025,2500,2495,2500,2495,120
20241011,150400,324109620,2495,2495,2495,2495,110
20241011,150300,323835170,2495,2500,2500,2495,21
20241011,150200,323782770,2485,2485,2485,2485,0
20241011,150100,323782770,2485,2485,2485,2485,90
20241011,150000,323559120,2480,2480,2480,2480,99
20241011,145900,323313600,2475,2475,2475,2475,142
20241011,145800,322962150,2480,2475,2480,2475,240
20241011,145700,322367450,2475,2475,2475,2475,100
20241011,145600,322119950,2475,2475,2475,2475,113
20241011,145500,321840275,2475,2475,2475,2475,2
20241011,145400,321835325,2465,2470,2470,2465,560
20241011,145300,320454425,2470,2465,2470,2465,1662
20241011,145200,316355490,2465,2470,2470,2465,206
20241011,145100,315846690,2470,2475,2475,2470,429
20241011,145000,314785260,2475,2475,2475,2475,426
20241011,144900,313730910,2490,2490,2490,2490,0
20241011,144800,313730910,2490,2490,2490,2490,100
20241011,144700,313481910,2500,2500,2500,2500,10
20241011,144600,313456910,2475,2475,2475,2475,0
20241011,144500,313456910,2475,2475,2480,2475,930
20241011,144400,311152745,2515,2515,2515,2515,0
20241011,144300,311152745,2515,2475,2515,2475,1001
20241011,144200,308667440,2465,2465,2465,2465,0
20241011,144100,308667440,2465,2465,2465,2465,0
20241011,144000,308667440,2465,2465,2465,2465,0
20241011,143900,308667440,2465,2465,2465,2465,0
20241011,143800,308667440,2465,2470,2470,2465,12
20241011,143700,308637805,2470,2470,2470,2470,78
20241011,143600,308445145,2465,2465,2465,2465,0
20241011,143500,308445145,2465,2465,2465,2465,180
20241011,143400,308001445,2465,2460,2465,2450,205
20241011,143300,307497995,2460,2460,2460,2460,145
20241011,143200,307141295,2460,2460,2465,2460,86
20241011,143100,306929320,2465,2465,2465,2465,9092
20241011,143000,284517540,2465,2465,2465,2465,58
20241011,142900,284374570,2465,2475,2475,2465,60
20241011,142800,284226655,2465,2465,2465,2465,17
20241011,142700,284184750,2460,2445,2465,2445,189
20241011,142600,283721410,2450,2450,2450,2450,1040
20241011,142500,281173410,2450,2455,2455,2450,1949
20241011,142400,276394280,2480,2480,2485,2460,3069
20241011,142300,268828005,2485,2490,2490,2485,11
20241011,142200,268800650,2485,2485,2490,2480,429
20241011,142100,267736550,2485,2490,2495,2485,944
20241011,142000,265390255,2495,2495,2495,2495,158
20241011,141900,264996045,2495,2495,2495,2495,0
20241011,141800,264996045,2495,2495,2495,2495,2
20241011,141700,264991055,2490,2495,2495,2490,97
20241011,141600,264749445,2495,2495,2495,2495,53
20241011,141500,264617210,2495,2495,2495,2495,10
20241011,141400,264592260,2495,2485,2495,2485,62
20241011,141300,264437690,2495,2495,2495,2495,70
20241011,141200,264263040,2495,2495,2495,2495,11
20241011,141100,264235595,2490,2490,2490,2490,78
20241011,141000,264041375,2490,2490,2490,2490,2
20241011,140900,264036395,2490,2490,2490,2490,1
20241011,140800,264033905,2495,2490,2495,2490,770
20241011,140700,262116505,2490,2490,2490,2490,0
20241011,140600,262116505,2490,2500,2500,2490,1511
20241011,140500,258349015,2500,2490,2500,2490,21
20241011,140400,258296525,2490,2505,2505,2490,11496
20241011,140300,229563660,2505,2515,2515,2505,961
20241011,140200,227155210,2520,2530,2530,2520,9660
20241011,140100,202765000,2530,2530,2530,2530,0
20241011,140000,202765000,2530,2530,2530,2530,34
20241011,135900,202678980,2530,2530,2530,2530,0
20241011,135800,202678980,2530,2530,2530,2530,500
20241011,135700,201413980,2530,2530,2530,2530,0
20241011,135600,201413980,2530,2530,2530,2530,13
20241011,135500,201381090,2525,2525,2525,2525,0
20241011,135400,201381090,2525,2525,2525,2525,733
20241011,135300,199530265,2530,2530,2530,2530,0
20241011,135200,199530265,2530,2530,2530,2530,13
20241011,135100,199497375,2530,2530,2530,2530,0
20241011,135000,199497375,2530,2530,2530,2530,0
20241011,134900,199497375,2530,2530,2530,2530,0
20241011,134800,199497375,2530,2530,2530,2530,0
20241011,134700,199497375,2530,2530,2530,2530,13
20241011,134600,199464485,2530,2530,2530,2530,14
20241011,134500,199429065,2525,2525,2525,2525,425
20241011,134400,198355940,2525,2525,2525,2525,0
20241011,134300,198355940,2525,2525,2525,2525,0
20241011,134200,198355940,2525,2525,2525,2525,13
20241011,134100,198323115,2520,2520,2520,2520,0
20241011,134000,198323115,2520,2520,2520,2520,24
20241011,133900,198262635,2520,2520,2520,2520,0
20241011,133800,198262635,2520,2520,2520,2520,1
20241011,133700,198260115,2520,2520,2520,2520,0
20241011,133600,198260115,2520,2520,2520,2520,13
20241011,133500,198227355,2520,2520,2520,2520,1
20241011,133400,198224835,2520,2520,2520,2520,0
20241011,133300,198224835,2520,2520,2520,2520,34
20241011,133200,198139155,2520,2520,2520,2520,13
20241011,133100,198106395,2520,2520,2520,2520,0
20241011,133000,198106395,2520,2520,2520,2520,13
20241011,132900,198073635,2520,2520,2520,2520,0
20241011,132800,198073635,2520,2520,2520,2520,0
20241011,132700,198073635,2520,2510,2520,2510,69
20241011,132600,197900310,2505,2505,2505,2505,200
20241011,132500,197399310,2505,2505,2505,2505,0
20241011,132400,197399310,2505,2505,2505,2505,17
20241011,132300,197356725,2505,2505,2505,2505,6
20241011,132200,197341695,2505,2505,2505,2505,0
20241011,132100,197341695,2505,2505,2505,2505,500
20241011,132000,196089195,2505,2505,2505,2505,230
20241011,131900,195513045,2505,2505,2505,2505,0
20241011,131800,195513045,2505,2505,2505,2505,0
20241011,131700,195513045,2505,2505,2505,2505,0
20241011,131600,195513045,2505,2505,2505,2505,0
20241011,131500,195513045,2505,2505,2505,2505,0
20241011,131400,195513045,2505,2505,2505,2505,0
20241011,131300,195513045,2505,2505,2505,2505,0
20241011,131200,195513045,2505,2515,2515,2505,1000
20241011,131100,193007360,2505,2505,2505,2505,0
20241011,131000,193007360,2505,2505,2505,2505,0
20241011,130900,193007360,2505,2505,2505,2505,0
20241011,130800,193007360,2505,2505,2505,2505,0
20241011,130700,193007360,2505,2505,2505,2505,0
20241011,130600,193007360,2505,2525,2525,2505,210
20241011,130500,192481060,2525,2525,2525,2525,10
20241011,130400,192455810,2505,2505,2505,2505,0
20241011,130300,192455810,2505,2505,2505,2505,30
20241011,130200,192380660,2505,2505,2505,2505,0
20241011,130100,192380660,2505,2520,2520,2505,308
20241011,130000,191608545,2525,2525,2525,2525,13
20241011,125900,191575720,2525,2525,2525,2525,0
20241011,125800,191575720,2525,2525,2525,2525,20
20241011,125700,191525220,2525,2530,2530,2525,1010
20241011,125600,188974955,2530,2530,2530,2530,0
20241011,125500,188974955,2530,2530,2530,2530,0
20241011,125400,188974955,2530,2530,2530,2530,0
20241011,125300,188974955,2530,2525,2530,2525,4
20241011,125200,188964840,2530,2530,2530,2530,303
20241011,125100,188198250,2530,2530,2530,2530,13
20241011,125000,188165360,2520,2520,2520,2520,0
20241011,124900,188165360,2520,2520,2520,2520,0
20241011,124800,188165360,2520,2520,2520,2520,0
20241011,124700,188165360,2520,2520,2520,2520,0
20241011,124600,188165360,2520,2520,2520,2520,0
20241011,124500,188165360,2520,2520,2520,2520,0
20241011,124400,188165360,2520,2520,2520,2520,1
20241011,124300,188162840,2520,2520,2520,2520,0
20241011,124200,188162840,2520,2520,2520,2520,0
20241011,124100,188162840,2520,2520,2520,2520,2
20241011,124000,188157800,2500,2500,2500,2500,0
20241011,123900,188157800,2500,2500,2500,2500,0
20241011,123800,188157800,2500,2545,2545,2500,8052
20241011,123700,168014495,2545,2545,2545,2545,547
20241011,123600,166622380,2545,2545,2545,2545,1
20241011,123500,166619835,2540,2535,2540,2535,1275
20241011,123400,163381340,2530,2530,2530,2530,0
20241011,123300,163381340,2530,2530,2530,2530,0
20241011,123200,163381340,2530,2525,2530,2525,72
20241011,123100,163199185,2520,2520,2520,2520,300
20241011,123000,162443185,2520,2520,2520,2520,0
20241011,122900,162443185,2520,2520,2520,2520,0
20241011,122800,162443185,2520,2520,2520,2520,500
20241011,122700,161183185,2520,2520,2520,2520,115
20241011,122600,160893385,2520,2520,2520,2520,13
20241011,122500,160860625,2515,2515,2515,2515,0
20241011,122400,160860625,2515,2515,2515,2515,1
20241011,122300,160858110,2515,2515,2515,2515,0
20241011,122200,160858110,2515,2515,2515,2515,100
20241011,122100,160606610,2515,2515,2515,2515,115
20241011,122000,160317385,2520,2520,2520,2520,13
20241011,121900,160284625,2520,2520,2520,2520,0
20241011,121800,160284625,2520,2520,2520,2520,0
20241011,121700,160284625,2520,2520,2520,2520,0
20241011,121600,160284625,2520,2520,2520,2520,461
20241011,121500,159122905,2515,2515,2515,2515,1006
20241011,121400,156592815,2515,2515,2515,2515,0
20241011,121300,156592815,2515,2515,2515,2515,3
20241011,121200,156585270,2515,2515,2520,2515,16
20241011,121100,156545025,2505,2505,2505,2505,0
20241011,121000,156545025,2505,2505,2505,2505,4
20241011,120900,156535005,2505,2505,2505,2505,11
20241011,120800,156507450,2505,2505,2505,2505,0
20241011,120700,156507450,2505,2505,2505,2505,0
20241011,120600,156507450,2505,2505,2505,2505,1000
20241011,120500,154002450,2505,2505,2505,2505,0
20241011,120400,154002450,2505,2505,2505,2505,0
20241011,120300,154002450,2505,2505,2505,2505,1250
20241011,120200,150871200,2505,2505,2505,2505,300
20241011,120100,150119700,2505,2505,2505,2505,0
20241011,120000,150119700,2505,2515,2515,2505,1202
20241011,115900,147103450,2515,2520,2520,2515,14
20241011,115800,147068190,2520,2520,2520,2520,10
20241011,115700,147042990,2515,2515,2515,2515,800
20241011,115600,145030990,2515,2515,2515,2515,0
20241011,115500,145030990,2515,2515,2515,2515,2
20241011,115400,145025960,2520,2520,2530,2520,22
20241011,115300,144970510,2520,2525,2525,2520,252
20241011,115200,144335465,2525,2525,2525,2525,303
20241011,115100,143570390,2525,2530,2530,2525,3
20241011,115000,143562805,2525,2535,2535,2525,3
20241011,114900,143555220,2520,2520,2520,2520,102
20241011,114800,143298180,2520,2520,2520,2520,1041
20241011,114700,140674860,2520,2525,2525,2520,972
20241011,114600,138220655,2530,2535,2535,2530,5275
20241011,114500,124874860,2540,2540,2540,2540,12
20241011,114400,124844380,2535,2540,2540,2535,335
20241011,114300,123993980,2550,2540,2550,2540,14
20241011,114200,123958290,2540,2540,2540,2540,1
20241011,114100,123955750,2550,2550,2550,2550,1
20241011,114000,123953200,2540,2540,2540,2540,0
20241011,113900,123953200,2540,2540,2540,2540,41
20241011,113800,123849060,2550,2550,2550,2550,0
20241011,113700,123849060,2550,2550,2550,2550,10
20241011,113600,123823560,2550,2550,2550,2550,0
20241011,113500,123823560,2550,2550,2550,2550,0
20241011,113400,123823560,2550,2540,2550,2540,102
20241011,113300,123564470,2540,2550,2550,2540,280
20241011,113200,122853260,2550,2550,2550,2550,50
20241011,113100,122725760,2550,2545,2550,2545,48
20241011,113000,122603590,2545,2540,2545,2540,633
20241011,112900,120995500,2545,2550,2550,2545,70
20241011,112800,120817015,2550,2550,2550,2550,113
20241011,112700,120528865,2555,2555,2555,2555,219
20241011,112600,119969320,2560,2560,2560,2560,0
20241011,112500,119969320,2560,2560,2560,2560,2
20241011,112400,119964200,2565,2565,2565,2565,2
20241011,112300,119959070,2565,2560,2565,2560,46
20241011,112200,119841285,2570,2570,2570,2570,1
20241011,112100,119838715,2570,2550,2570,2550,34
20241011,112000,119751835,2555,2565,2565,2555,19
20241011,111900,119703280,2555,2555,2555,2555,50
20241011,111800,119575530,2555,2555,2555,2555,50
20241011,111700,119447780,2555,2555,2560,2555,48
20241011,111600,119325135,2555,2555,2555,2555,16
20241011,111500,119284255,2555,2555,2555,2555,0
20241011,111400,119284255,2555,2555,2555,2555,0
20241011,111300,119284255,2555,2555,2555,2555,540
20241011,111200,117904555,2555,2555,2555,2555,1
20241011,111100,117902000,2550,2550,2550,2550,1
20241011,111000,117899450,2555,2555,2555,2555,0
20241011,110900,117899450,2555,2555,2555,2555,13
20241011,110800,117866235,2555,2555,2555,2555,0
20241011,110700,117866235,2555,2555,2555,2555,0
20241011,110600,117866235,2555,2555,2555,2555,0
20241011,110500,117866235,2555,2555,2555,2555,296
20241011,110400,117109955,2555,2555,2555,2550,52
20241011,110300,116977345,2545,2545,2545,2545,230
20241011,110200,116391995,2555,2555,2555,2555,13
20241011,110100,116358780,2555,2555,2555,2555,0
20241011,110000,116358780,2555,2555,2555,2555,0
20241011,105900,116358780,2555,2555,2555,2555,0
20241011,105800,116358780,2555,2555,2555,2555,13
20241011,105700,116325565,2555,2555,2555,2555,0
20241011,105600,116325565,2555,2555,2555,2555,0
20241011,105500,116325565,2555,2555,2555,2555,0
20241011,105400,116325565,2555,2555,2555,2555,13
20241011,105300,116292350,2555,2555,2555,2555,0
20241011,105200,116292350,2555,2555,2555,2555,0
20241011,105100,116292350,2555,2555,2555,2555,0
20241011,105000,116292350,2555,2555,2555,2555,0
20241011,104900,116292350,2555,2555,2555,2555,0
20241011,104800,116292350,2555,2555,2555,2555,2312
20241011,104700,110385190,2555,2555,2555,2555,1
20241011,104600,110382635,2540,2540,2540,2540,2
20241011,104500,110377555,2555,2555,2555,2555,80
20241011,104400,110173155,2555,2545,2555,2545,210
20241011,104300,109638695,2555,2550,2555,2545,63
20241011,104200,109478045,2555,2555,2555,2555,48
20241011,104100,109355405,2550,2550,2550,2550,0
20241011,104000,109355405,2550,2550,2550,2550,0
20241011,103900,109355405,2550,2550,2550,2550,0
20241011,103800,109355405,2550,2550,2550,2550,77
20241011,103700,109159055,2555,2555,2555,2555,50
20241011,103600,109031305,2550,2550,2550,2550,0
20241011,103500,109031305,2550,2550,2550,2550,0
20241011,103400,109031305,2550,2555,2555,2550,45
20241011,103300,108916455,2555,2555,2555,2555,0
20241011,103200,108916455,2555,2545,2555,2545,440
20241011,103100,107794835,2545,2545,2545,2545,3
20241011,103000,107787200,2545,2545,2545,2545,0
20241011,102900,107787200,2545,2545,2545,2545,30
20241011,102800,107710850,2545,2530,2545,2530,44
20241011,102700,107599515,2545,2545,2545,2545,2
20241011,102600,107594425,2545,2545,2545,2545,0
20241011,102500,107594425,2545,2530,2545,2530,421
20241011,102400,106529280,2530,2545,2545,2530,38
20241011,102300,106432760,2545,2545,2545,2545,79
20241011,102200,106231705,2550,2550,2550,2550,14
20241011,102100,106196005,2550,2550,2550,2550,0
20241011,102000,106196005,2550,2550,2550,2550,19
20241011,101900,106147555,2550,2550,2550,2550,1
20241011,101800,106145005,2530,2530,2530,2530,300
20241011,101700,105386005,2530,2530,2530,2530,0
20241011,101600,105386005,2530,2530,2530,2530,486
20241011,101500,104156425,2530,2530,2530,2530,500
20241011,101400,102891425,2530,2535,2535,2530,20
20241011,101300,102840795,2550,2550,2550,2550,4447
20241011,101200,91500945,2555,2555,2555,2555,223
20241011,101100,90931180,2560,2570,2570,2560,5547
20241011,101000,76730050,2575,2575,2575,2575,0
20241011,100900,76730050,2575,2580,2580,2575,283
20241011,100800,76001265,2575,2575,2575,2575,13
20241011,100700,75967790,2575,2575,2575,2575,1023
20241011,100600,73333565,2590,2590,2590,2590,11
20241011,100500,73305075,2580,2580,2580,2580,0
20241011,100400,73305075,2580,2580,2590,2580,2066
20241011,100300,67966195,2580,2580,2580,2580,1
20241011,100200,67963615,2560,2560,2560,2560,6
20241011,100100,67948255,2580,2580,2580,2580,1
20241011,100000,67945675,2560,2575,2580,2560,8404
20241011,095900,46309200,2575,2575,2575,2575,10
20241011,095800,46283450,2575,2575,2575,2575,26
20241011,095700,46216500,2575,2560,2575,2560,1171
20241011,095600,43209050,2580,2580,2580,2580,0
20241011,095500,43209050,2580,2565,2580,2565,32
20241011,095400,43126730,2565,2560,2565,2560,71
20241011,095300,42944795,2560,2560,2560,2560,0
20241011,095200,42944795,2560,2560,2560,2560,163
20241011,095100,42527515,2560,2555,2560,2555,1137
20241011,095000,39617305,2550,2550,2550,2550,579
20241011,094900,38140855,2550,2550,2550,2550,595
20241011,094800,36623605,2535,2540,2540,2535,260
20241011,094700,35964475,2550,2550,2550,2550,200
20241011,094600,35454475,2550,2550,2550,2550,21
20241011,094500,35400925,2550,2550,2550,2550,0
20241011,094400,35400925,2550,2550,2550,2550,1
20241011,094300,35398375,2550,2545,2550,2540,85
20241011,094200,35182270,2545,2545,2545,2545,238
20241011,094100,34576560,2545,2530,2545,2530,609
20241011,094000,33035535,2535,2535,2535,2535,200
20241011,093900,32528535,2535,2535,2535,2535,0
20241011,093800,32528535,2535,2550,2550,2535,475
20241011,093700,31324320,2550,2550,2550,2550,30
20241011,093600,31247820,2550,2550,2550,2535,559
20241011,093500,29830405,2550,2550,2550,2550,244
20241011,093400,29208205,2550,2540,2550,2540,1037
20241011,093300,26572095,2535,2535,2535,2535,888
20241011,093200,24321015,2535,2530,2535,2530,388
20241011,093100,23339230,2530,2530,2530,2530,0
20241011,093000,23339230,2530,2530,2530,2530,0
20241011,092900,23339230,2530,2530,2530,2525,4
20241011,092800,23329115,2530,2530,2530,2515,38
20241011,092700,23233255,2530,2530,2530,2530,529
20241011,092600,21894885,2530,2530,2530,2530,45
20241011,092500,21781035,2530,2525,2530,2520,48
20241011,092400,21660025,2525,2520,2525,2520,25
20241011,092300,21596950,2520,2520,2520,2520,174
20241011,092200,21158470,2520,2525,2525,2520,372
20241011,092100,20220470,2525,2525,2530,2525,14
20241011,092000,20185110,2525,2530,2530,2510,508
20241011,091900,18905580,2530,2510,2530,2510,289
20241011,091800,18179790,2520,2540,2540,2520,2084
20241011,091700,12921945,2540,2530,2540,2530,203
20241011,091600,12408335,2540,2540,2540,2540,14
20241011,091500,12372775,2530,2535,2540,2530,200
20241011,091400,11866390,2540,2540,2540,2540,200
20241011,091300,11358390,2540,2540,2540,2540,195
20241011,091200,10863090,2535,2540,2540,2535,4
20241011,091100,10852940,2540,2535,2540,2535,103
20241011,091000,10591575,2530,2520,2530,2520,76
20241011,090900,10400035,2520,2540,2540,2520,6
20241011,090800,10384895,2520,2525,2525,2520,440
20241011,090700,9275980,2550,2520,2550,2520,1097
20241011,090600,6506305,2520,2520,2520,2520,5
20241011,090500,6493705,2525,2525,2525,2525,4
20241011,090400,6483605,2525,2510,2525,2510,264
20241011,090300,5820950,2510,2525,2525,2510,130
20241011,090200,5494635,2515,2525,2525,2515,115
20241011,090100,5204990,2510,2525,2525,2510,103
20241011,090000,4944960,2525,2565,2565,2520,1953