KissMeData/011000/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,561276485,2395,2395,2395,2395,1202
20241007,185700,561276485,2395,2395,2395,2395,0
20241007,185600,561276485,2395,2395,2395,2395,0
20241007,185500,561276485,2395,2395,2395,2395,0
20241007,185400,561276485,2395,2395,2395,2395,0
20241007,185300,561276485,2395,2395,2395,2395,0
20241007,185200,561276485,2395,2395,2395,2395,0
20241007,185100,561276485,2395,2395,2395,2395,0
20241007,185000,561276485,2395,2395,2395,2395,0
20241007,184900,561276485,2395,2395,2395,2395,0
20241007,184800,561276485,2395,2395,2395,2395,0
20241007,184700,561276485,2395,2395,2395,2395,0
20241007,184600,561276485,2395,2395,2395,2395,0
20241007,184500,561276485,2395,2395,2395,2395,0
20241007,184400,561276485,2395,2395,2395,2395,0
20241007,184300,561276485,2395,2395,2395,2395,0
20241007,184200,561276485,2395,2395,2395,2395,0
20241007,184100,561276485,2395,2395,2395,2395,0
20241007,184000,561276485,2395,2395,2395,2395,0
20241007,183900,561276485,2395,2395,2395,2395,0
20241007,183800,561276485,2395,2395,2395,2395,0
20241007,183700,561276485,2395,2395,2395,2395,0
20241007,183600,561276485,2395,2395,2395,2395,0
20241007,183500,561276485,2395,2395,2395,2395,0
20241007,183400,561276485,2395,2395,2395,2395,0
20241007,183300,561276485,2395,2395,2395,2395,0
20241007,183200,561276485,2395,2395,2395,2395,0
20241007,183100,561276485,2395,2395,2395,2395,0
20241007,183000,561276485,2395,2395,2395,2395,0
20241007,182900,561276485,2395,2395,2395,2395,0
20241007,182800,561276485,2395,2395,2395,2395,1202
20241007,182700,561276485,2395,2395,2395,2395,0
20241007,182600,561276485,2395,2395,2395,2395,0
20241007,182500,561276485,2395,2395,2395,2395,0
20241007,182400,561276485,2395,2395,2395,2395,0
20241007,182300,561276485,2395,2395,2395,2395,0
20241007,182200,561276485,2395,2395,2395,2395,0
20241007,182100,561276485,2395,2395,2395,2395,0
20241007,182000,561276485,2395,2395,2395,2395,0
20241007,181900,561276485,2395,2395,2395,2395,0
20241007,181800,561276485,2395,2395,2395,2395,0
20241007,181700,561276485,2395,2395,2395,2395,0
20241007,181600,561276485,2395,2395,2395,2395,0
20241007,181500,561276485,2395,2395,2395,2395,0
20241007,181400,561276485,2395,2395,2395,2395,0
20241007,181300,561276485,2395,2395,2395,2395,0
20241007,181200,561276485,2395,2395,2395,2395,0
20241007,181100,561276485,2395,2395,2395,2395,0
20241007,181000,561276485,2395,2395,2395,2395,0
20241007,180900,561276485,2395,2395,2395,2395,0
20241007,180800,561276485,2395,2395,2395,2395,0
20241007,180700,561276485,2395,2395,2395,2395,0
20241007,180600,561276485,2395,2395,2395,2395,0
20241007,180500,561276485,2395,2395,2395,2395,0
20241007,180400,561276485,2395,2395,2395,2395,0
20241007,180300,561276485,2395,2395,2395,2395,0
20241007,180200,561276485,2395,2395,2395,2395,0
20241007,180100,561276485,2395,2395,2395,2395,0
20241007,180000,561276485,2395,2395,2395,2395,0
20241007,175900,561276485,2395,2395,2395,2395,0
20241007,175800,561276485,2395,2395,2395,2395,1202
20241007,175700,561276485,2395,2395,2395,2395,0
20241007,175600,561276485,2395,2395,2395,2395,0
20241007,175500,561276485,2395,2395,2395,2395,0
20241007,175400,561276485,2395,2395,2395,2395,0
20241007,175300,561276485,2395,2395,2395,2395,0
20241007,175200,561276485,2395,2395,2395,2395,0
20241007,175100,561276485,2395,2395,2395,2395,0
20241007,175000,561276485,2395,2395,2395,2395,0
20241007,174900,561276485,2395,2395,2395,2395,0
20241007,174800,561276485,2395,2395,2395,2395,0
20241007,174700,561276485,2395,2395,2395,2395,0
20241007,174600,561276485,2395,2395,2395,2395,0
20241007,174500,561276485,2395,2395,2395,2395,0
20241007,174400,561276485,2395,2395,2395,2395,0
20241007,174300,561276485,2395,2395,2395,2395,0
20241007,174200,561276485,2395,2395,2395,2395,0
20241007,174100,561276485,2395,2395,2395,2395,0
20241007,174000,561276485,2395,2395,2395,2395,0
20241007,173900,561276485,2395,2395,2395,2395,0
20241007,173800,561276485,2395,2395,2395,2395,0
20241007,173700,561276485,2395,2395,2395,2395,0
20241007,173600,561276485,2395,2395,2395,2395,0
20241007,173500,561276485,2395,2395,2395,2395,0
20241007,173400,561276485,2395,2395,2395,2395,0
20241007,173300,561276485,2395,2395,2395,2395,0
20241007,173200,561276485,2395,2395,2395,2395,0
20241007,173100,561276485,2395,2395,2395,2395,0
20241007,173000,561276485,2395,2395,2395,2395,0
20241007,172900,561276485,2395,2395,2395,2395,0
20241007,172800,561276485,2395,2395,2395,2395,1202
20241007,172700,561276485,2395,2395,2395,2395,0
20241007,172600,561276485,2395,2395,2395,2395,0
20241007,172500,561276485,2395,2395,2395,2395,0
20241007,172400,561276485,2395,2395,2395,2395,0
20241007,172300,561276485,2395,2395,2395,2395,0
20241007,172200,561276485,2395,2395,2395,2395,0
20241007,172100,561276485,2395,2395,2395,2395,0
20241007,172000,561276485,2395,2395,2395,2395,0
20241007,171900,561276485,2395,2395,2395,2395,0
20241007,171800,561276485,2395,2395,2395,2395,0
20241007,171700,561276485,2395,2395,2395,2395,0
20241007,171600,561276485,2395,2395,2395,2395,0
20241007,171500,561276485,2395,2395,2395,2395,0
20241007,171400,561276485,2395,2395,2395,2395,0
20241007,171300,561276485,2395,2395,2395,2395,0
20241007,171200,561276485,2395,2395,2395,2395,0
20241007,171100,561276485,2395,2395,2395,2395,0
20241007,171000,561276485,2395,2395,2395,2395,0
20241007,170900,561276485,2395,2395,2395,2395,0
20241007,170800,561276485,2395,2395,2395,2395,0
20241007,170700,561276485,2395,2395,2395,2395,0
20241007,170600,561276485,2395,2395,2395,2395,0
20241007,170500,561276485,2395,2395,2395,2395,0
20241007,170400,561276485,2395,2395,2395,2395,0
20241007,170300,561276485,2395,2395,2395,2395,0
20241007,170200,561276485,2395,2395,2395,2395,0
20241007,170100,561276485,2395,2395,2395,2395,0
20241007,170000,561276485,2395,2395,2395,2395,0
20241007,165900,561276485,2395,2395,2395,2395,0
20241007,165800,561276485,2395,2395,2395,2395,1202
20241007,165700,561276485,2395,2395,2395,2395,0
20241007,165600,561276485,2395,2395,2395,2395,0
20241007,165500,561276485,2395,2395,2395,2395,0
20241007,165400,561276485,2395,2395,2395,2395,0
20241007,165300,561276485,2395,2395,2395,2395,0
20241007,165200,561276485,2395,2395,2395,2395,0
20241007,165100,561276485,2395,2395,2395,2395,0
20241007,165000,561276485,2395,2395,2395,2395,0
20241007,164900,561276485,2395,2395,2395,2395,0
20241007,164800,561276485,2395,2395,2395,2395,0
20241007,164700,561276485,2395,2395,2395,2395,0
20241007,164600,561276485,2395,2395,2395,2395,0
20241007,164500,561276485,2395,2395,2395,2395,0
20241007,164400,561276485,2395,2395,2395,2395,0
20241007,164300,561276485,2395,2395,2395,2395,0
20241007,164200,561276485,2395,2395,2395,2395,0
20241007,164100,561276485,2395,2395,2395,2395,0
20241007,164000,561276485,2395,2395,2395,2395,0
20241007,163900,561276485,2395,2395,2395,2395,0
20241007,163800,561276485,2395,2395,2395,2395,0
20241007,163700,561276485,2395,2395,2395,2395,0
20241007,163600,561276485,2395,2395,2395,2395,0
20241007,163500,561276485,2395,2395,2395,2395,0
20241007,163400,561276485,2395,2395,2395,2395,0
20241007,163300,561276485,2395,2395,2395,2395,0
20241007,163200,561276485,2395,2395,2395,2395,0
20241007,163100,561276485,2395,2395,2395,2395,0
20241007,163000,561276485,2395,2395,2395,2395,0
20241007,162900,561276485,2395,2395,2395,2395,0
20241007,162800,561276485,2395,2395,2395,2395,1202
20241007,162700,561276485,2395,2395,2395,2395,0
20241007,162600,561276485,2395,2395,2395,2395,0
20241007,162500,561276485,2395,2395,2395,2395,0
20241007,162400,561276485,2395,2395,2395,2395,0
20241007,162300,561276485,2395,2395,2395,2395,0
20241007,162200,561276485,2395,2395,2395,2395,0
20241007,162100,561276485,2395,2395,2395,2395,0
20241007,162000,561276485,2395,2395,2395,2395,0
20241007,161900,561276485,2395,2395,2395,2395,0
20241007,161800,561276485,2395,2395,2395,2395,0
20241007,161700,561276485,2395,2395,2395,2395,0
20241007,161600,561276485,2395,2395,2395,2395,0
20241007,161500,561276485,2395,2395,2395,2395,0
20241007,161400,561276485,2395,2395,2395,2395,0
20241007,161300,561276485,2395,2395,2395,2395,0
20241007,161200,561276485,2395,2395,2395,2395,0
20241007,161100,561276485,2395,2395,2395,2395,0
20241007,161000,561276485,2395,2395,2395,2395,0
20241007,160900,561276485,2395,2395,2395,2395,0
20241007,160800,561276485,2395,2395,2395,2395,0
20241007,160700,561276485,2395,2395,2395,2395,0
20241007,160600,561276485,2395,2395,2395,2395,0
20241007,160500,561276485,2395,2395,2395,2395,0
20241007,160400,561276485,2395,2395,2395,2395,0
20241007,160300,561276485,2395,2395,2395,2395,0
20241007,160200,561276485,2395,2395,2395,2395,0
20241007,160100,561276485,2395,2395,2395,2395,0
20241007,160000,561276485,2395,2395,2395,2395,0
20241007,155900,561276485,2395,2395,2395,2395,0
20241007,155800,561276485,2395,2395,2395,2395,1202
20241007,155700,561276485,2395,2395,2395,2395,0
20241007,155600,561276485,2395,2395,2395,2395,0
20241007,155500,561276485,2395,2395,2395,2395,0
20241007,155400,561276485,2395,2395,2395,2395,0
20241007,155300,561276485,2395,2395,2395,2395,0
20241007,155200,561276485,2395,2395,2395,2395,0
20241007,155100,561276485,2395,2395,2395,2395,0
20241007,155000,561276485,2395,2395,2395,2395,0
20241007,154900,561276485,2395,2395,2395,2395,0
20241007,154800,561276485,2395,2395,2395,2395,0
20241007,154700,561276485,2395,2395,2395,2395,0
20241007,154600,561276485,2395,2395,2395,2395,0
20241007,154500,561276485,2395,2395,2395,2395,0
20241007,154400,561276485,2395,2395,2395,2395,0
20241007,154300,561276485,2395,2395,2395,2395,0
20241007,154200,561276485,2395,2395,2395,2395,0
20241007,154100,561276485,2395,2395,2395,2395,0
20241007,154000,561276485,2395,2395,2395,2395,0
20241007,153900,561276485,2395,2395,2395,2395,0
20241007,153800,561276485,2395,2395,2395,2395,0
20241007,153700,561276485,2395,2395,2395,2395,0
20241007,153600,561276485,2395,2395,2395,2395,0
20241007,153500,561276485,2395,2395,2395,2395,0
20241007,153400,561276485,2395,2395,2395,2395,0
20241007,153300,561276485,2395,2395,2395,2395,0
20241007,153200,561276485,2395,2395,2395,2395,0
20241007,153100,561276485,2395,2395,2395,2395,0
20241007,153000,561276485,2395,2395,2395,2395,1202
20241007,152900,558397695,2395,2395,2395,2395,0
20241007,152800,558397695,2395,2395,2395,2395,0
20241007,152700,558397695,2395,2395,2395,2395,0
20241007,152600,558397695,2395,2395,2395,2395,0
20241007,152500,558397695,2395,2395,2395,2395,0
20241007,152400,558397695,2395,2395,2395,2395,0
20241007,152300,558397695,2395,2395,2395,2395,0
20241007,152200,558397695,2395,2395,2395,2395,0
20241007,152100,558397695,2395,2395,2395,2395,0
20241007,152000,558397695,2395,2395,2395,2395,0
20241007,151900,558397695,2395,2390,2395,2390,1346
20241007,151800,555174900,2390,2395,2395,2390,2
20241007,151700,555170115,2395,2395,2395,2395,1
20241007,151600,555167720,2390,2390,2390,2390,0
20241007,151500,555167720,2390,2390,2390,2390,1839
20241007,151400,550772510,2400,2400,2400,2400,0
20241007,151300,550772510,2400,2400,2405,2400,37
20241007,151200,550683705,2405,2405,2405,2405,1
20241007,151100,550681300,2390,2405,2405,2390,125
20241007,151000,550382235,2395,2395,2405,2395,27
20241007,150900,550317560,2395,2395,2395,2395,267
20241007,150800,549678095,2395,2395,2395,2395,231
20241007,150700,549124850,2395,2395,2395,2395,44
20241007,150600,549019470,2395,2395,2395,2395,210
20241007,150500,548516520,2395,2390,2395,2390,201
20241007,150400,548036125,2395,2400,2400,2395,4758
20241007,150300,536617040,2405,2395,2405,2395,172
20241007,150200,536204235,2400,2400,2405,2400,1064
20241007,150100,533650625,2410,2405,2410,2405,3000
20241007,150000,526421625,2410,2390,2410,2390,3003
20241007,145900,519194725,2400,2390,2400,2390,100
20241007,145800,518954985,2400,2385,2400,2385,3
20241007,145700,518947800,2385,2385,2385,2385,0
20241007,145600,518947800,2385,2385,2385,2385,691
20241007,145500,517299765,2385,2390,2390,2385,634
20241007,145400,515787645,2390,2390,2390,2390,345
20241007,145300,514963095,2390,2390,2390,2390,895
20241007,145200,512824045,2390,2385,2390,2385,9
20241007,145100,512802565,2385,2385,2385,2385,1
20241007,145000,512800180,2385,2390,2390,2385,1262
20241007,144900,509790205,2390,2390,2390,2390,50
20241007,144800,509670705,2385,2385,2385,2385,1
20241007,144700,509668320,2390,2390,2390,2390,60
20241007,144600,509524920,2390,2390,2390,2390,1
20241007,144500,509522530,2390,2395,2395,2390,1920
20241007,144400,504930310,2395,2395,2395,2395,2
20241007,144300,504925520,2395,2400,2400,2395,574
20241007,144200,503547925,2400,2405,2405,2400,456
20241007,144100,502453435,2405,2400,2405,2400,2033
20241007,144000,497574210,2405,2405,2405,2405,411
20241007,143900,496585755,2405,2400,2405,2400,367
20241007,143800,495704935,2400,2400,2400,2400,23
20241007,143700,495649735,2400,2400,2400,2400,117
20241007,143600,495368935,2400,2400,2400,2400,1758
20241007,143500,491149735,2400,2400,2400,2400,50
20241007,143400,491029735,2400,2400,2400,2400,5
20241007,143300,491017735,2400,2400,2400,2400,0
20241007,143200,491017735,2400,2400,2405,2400,4117
20241007,143100,481136930,2400,2390,2400,2390,565
20241007,143000,479783290,2390,2395,2395,2390,905
20241007,142900,477615820,2400,2395,2400,2395,310
20241007,142800,476872120,2400,2400,2400,2395,1025
20241007,142700,474412125,2400,2400,2400,2400,1
20241007,142600,474409725,2395,2395,2395,2390,121
20241007,142500,474119935,2395,2395,2395,2395,321
20241007,142400,473351140,2390,2395,2395,2390,52
20241007,142300,473226605,2395,2395,2395,2395,23
20241007,142200,473171520,2395,2395,2395,2395,11
20241007,142100,473145175,2395,2390,2395,2390,817
20241007,142000,471188465,2395,2395,2395,2395,101
20241007,141900,470946570,2395,2390,2395,2390,269
20241007,141800,470303160,2390,2390,2390,2385,221
20241007,141700,469774975,2390,2390,2390,2390,1
20241007,141600,469772585,2390,2390,2390,2390,110
20241007,141500,469509685,2380,2380,2380,2380,26
20241007,141400,469447805,2380,2380,2380,2380,1
20241007,141300,469445425,2395,2385,2395,2385,4108
20241007,141200,459608330,2390,2390,2390,2390,100
20241007,141100,459369330,2385,2400,2400,2375,335
20241007,141000,458572845,2400,2375,2400,2375,7004
20241007,140900,441844010,2375,2375,2375,2375,225
20241007,140800,441309635,2375,2375,2375,2375,0
20241007,140700,441309635,2375,2375,2375,2375,7
20241007,140600,441293010,2375,2380,2380,2375,3
20241007,140500,441285880,2370,2370,2370,2370,0
20241007,140400,441285880,2370,2370,2370,2370,0
20241007,140300,441285880,2370,2370,2370,2370,501
20241007,140200,440098510,2380,2375,2380,2375,5
20241007,140100,440086615,2370,2370,2370,2370,1330
20241007,140000,436934515,2370,2370,2370,2370,2
20241007,135900,436929775,2370,2375,2375,2370,41
20241007,135800,436832405,2375,2375,2375,2370,25
20241007,135700,436773140,2375,2375,2375,2375,476
20241007,135600,435642640,2375,2380,2380,2375,155
20241007,135500,435273745,2380,2380,2380,2380,0
20241007,135400,435273745,2380,2375,2380,2375,22
20241007,135300,435221440,2375,2375,2375,2375,451
20241007,135200,434150315,2375,2375,2375,2375,27
20241007,135100,434086190,2375,2375,2375,2375,0
20241007,135000,434086190,2375,2375,2375,2375,2
20241007,134900,434081440,2375,2375,2375,2375,1
20241007,134800,434079065,2370,2375,2375,2370,388
20241007,134700,433159455,2375,2380,2380,2375,171
20241007,134600,432753300,2380,2375,2380,2375,23
20241007,134500,432698665,2375,2375,2375,2375,360
20241007,134400,431843665,2375,2370,2375,2370,1059
20241007,134300,429328545,2370,2370,2370,2370,245
20241007,134200,428747895,2370,2375,2375,2370,15
20241007,134100,428712275,2375,2375,2375,2375,0
20241007,134000,428712275,2375,2375,2375,2375,1
20241007,133900,428709900,2360,2360,2360,2360,0
20241007,133800,428709900,2360,2360,2360,2360,0
20241007,133700,428709900,2360,2360,2360,2360,300
20241007,133600,428001900,2360,2370,2380,2360,1556
20241007,133500,424322000,2380,2370,2380,2370,118
20241007,133400,424041760,2370,2375,2375,2370,104
20241007,133300,423794860,2375,2375,2375,2375,17
20241007,133200,423754485,2375,2375,2375,2375,0
20241007,133100,423754485,2375,2375,2375,2375,1
20241007,133000,423752110,2375,2375,2375,2375,0
20241007,132900,423752110,2375,2375,2375,2375,1
20241007,132800,423749735,2375,2375,2375,2375,0
20241007,132700,423749735,2375,2375,2375,2375,1
20241007,132600,423747360,2380,2380,2380,2380,4
20241007,132500,423737840,2380,2380,2380,2380,68
20241007,132400,423576000,2375,2375,2375,2375,101
20241007,132300,423336125,2375,2370,2375,2365,1537
20241007,132200,419696645,2375,2375,2375,2375,804
20241007,132100,417787145,2375,2375,2375,2370,57
20241007,132000,417651775,2375,2375,2375,2375,37
20241007,131900,417563900,2375,2375,2375,2375,100
20241007,131800,417326400,2375,2375,2375,2375,0
20241007,131700,417326400,2375,2375,2375,2375,0
20241007,131600,417326400,2375,2375,2375,2375,31
20241007,131500,417252775,2375,2375,2375,2375,1
20241007,131400,417250400,2375,2375,2375,2375,1
20241007,131300,417248025,2375,2375,2375,2375,60
20241007,131200,417105525,2380,2380,2380,2375,12
20241007,131100,417076970,2380,2380,2380,2380,0
20241007,131000,417076970,2380,2380,2380,2380,200
20241007,130900,416600970,2380,2380,2380,2380,0
20241007,130800,416600970,2380,2375,2380,2375,35
20241007,130700,416517675,2375,2375,2375,2375,1
20241007,130600,416515300,2375,2375,2375,2375,20
20241007,130500,416467800,2380,2375,2380,2375,344
20241007,130400,415650635,2370,2370,2375,2370,53
20241007,130300,415524770,2370,2370,2370,2370,23
20241007,130200,415470260,2375,2370,2375,2370,2165
20241007,130100,410339205,2370,2375,2375,2370,36
20241007,130000,410253880,2370,2375,2375,2370,3
20241007,125900,410246765,2375,2375,2375,2370,398
20241007,125800,409301665,2370,2375,2375,2370,14
20241007,125700,409268420,2370,2375,2375,2370,157
20241007,125600,408896325,2370,2375,2375,2370,3
20241007,125500,408889210,2375,2375,2375,2375,1
20241007,125400,408886835,2370,2370,2370,2370,1001
20241007,125300,406514465,2375,2375,2375,2375,1
20241007,125200,406512090,2370,2375,2375,2370,319
20241007,125100,405754470,2375,2375,2375,2375,565
20241007,125000,404412595,2365,2370,2370,2365,101
20241007,124900,404173675,2375,2365,2375,2365,2
20241007,124800,404168935,2370,2370,2370,2370,38
20241007,124700,404078875,2365,2370,2370,2365,2
20241007,124600,404074140,2365,2365,2365,2365,3
20241007,124500,404067045,2365,2370,2370,2365,56
20241007,124400,403934355,2370,2365,2370,2365,1102
20241007,124300,401322620,2370,2365,2370,2365,2
20241007,124200,401317885,2370,2370,2370,2370,1
20241007,124100,401315515,2365,2370,2370,2365,9
20241007,124000,401294225,2365,2370,2370,2365,93
20241007,123900,401074270,2365,2365,2365,2365,1
20241007,123800,401071905,2370,2365,2370,2365,1318
20241007,123700,397954830,2365,2370,2370,2365,2
20241007,123600,397950095,2365,2365,2370,2365,49
20241007,123500,397834035,2370,2370,2370,2370,1
20241007,123400,397831665,2365,2365,2365,2365,1
20241007,123300,397829300,2370,2370,2370,2370,5
20241007,123200,397817450,2360,2360,2370,2360,4
20241007,123100,397808000,2360,2360,2370,2360,4
20241007,123000,397798550,2370,2370,2370,2370,10
20241007,122900,397774850,2360,2370,2370,2360,2026
20241007,122800,392993375,2360,2365,2365,2360,3093
20241007,122700,385687980,2370,2370,2370,2370,6
20241007,122600,385673760,2380,2380,2380,2380,21
20241007,122500,385623780,2370,2370,2370,2370,1235
20241007,122400,382696830,2370,2370,2370,2370,44
20241007,122300,382592550,2365,2370,2370,2365,3851
20241007,122200,373474490,2375,2375,2375,2370,63
20241007,122100,373324870,2375,2375,2380,2375,59
20241007,122000,373184740,2375,2385,2385,2375,704
20241007,121900,371511795,2385,2375,2385,2375,1091
20241007,121800,368918440,2375,2380,2380,2375,879
20241007,121700,366826675,2380,2375,2380,2375,3
20241007,121600,366819545,2375,2380,2380,2375,3
20241007,121500,366812415,2380,2375,2380,2375,2
20241007,121400,366807660,2375,2375,2375,2375,1
20241007,121300,366805285,2380,2375,2380,2375,30
20241007,121200,366734030,2375,2380,2380,2375,303
20241007,121100,366014395,2375,2375,2375,2375,21
20241007,121000,365964520,2375,2385,2385,2375,1581
20241007,120900,362207600,2385,2385,2385,2385,0
20241007,120800,362207600,2385,2380,2385,2380,47
20241007,120700,362095540,2385,2385,2385,2385,1
20241007,120600,362093155,2375,2375,2375,2375,1
20241007,120500,362090780,2375,2385,2385,2375,579
20241007,120400,360713865,2375,2380,2380,2375,1700
20241007,120300,356668140,2380,2380,2380,2380,0
20241007,120200,356668140,2380,2380,2385,2380,4
20241007,120100,356658610,2380,2380,2380,2380,1350
20241007,120000,353445610,2380,2380,2380,2380,24
20241007,115900,353388490,2380,2375,2380,2375,46
20241007,115800,353279015,2375,2375,2375,2375,82
20241007,115700,353084265,2375,2375,2375,2375,200
20241007,115600,352609265,2375,2375,2375,2375,10
20241007,115500,352585515,2375,2375,2375,2375,29
20241007,115400,352516640,2375,2370,2375,2370,111
20241007,115300,352253360,2370,2370,2370,2370,449
20241007,115200,351189230,2370,2370,2370,2370,53
20241007,115100,351063620,2375,2375,2375,2375,37
20241007,115000,350975745,2375,2375,2375,2375,568
20241007,114900,349626745,2375,2375,2375,2375,3
20241007,114800,349619620,2375,2375,2375,2375,10
20241007,114700,349595870,2370,2375,2375,2370,2
20241007,114600,349591125,2375,2375,2375,2375,285
20241007,114500,348914250,2375,2375,2375,2375,0
20241007,114400,348914250,2375,2375,2375,2375,42
20241007,114300,348814500,2375,2375,2375,2375,0
20241007,114200,348814500,2375,2375,2375,2375,0
20241007,114100,348814500,2375,2380,2380,2375,6
20241007,114000,348800225,2380,2380,2380,2380,23
20241007,113900,348745485,2380,2380,2380,2380,2
20241007,113800,348740725,2380,2380,2380,2380,5
20241007,113700,348728825,2380,2380,2380,2380,166
20241007,113600,348333745,2380,2380,2380,2380,40
20241007,113500,348238545,2380,2380,2380,2380,0
20241007,113400,348238545,2380,2380,2380,2380,0
20241007,113300,348238545,2380,2370,2380,2370,11
20241007,113200,348212375,2370,2370,2370,2370,1147
20241007,113100,345493985,2370,2375,2375,2370,178
20241007,113000,345071245,2380,2380,2380,2380,0
20241007,112900,345071245,2380,2380,2380,2380,1002
20241007,112800,342686485,2380,2380,2380,2380,27
20241007,112700,342622225,2380,2380,2380,2380,106
20241007,112600,342369945,2380,2380,2380,2370,1570
20241007,112500,338645055,2380,2380,2380,2380,51
20241007,112400,338523675,2380,2375,2380,2375,439
20241007,112300,337481030,2375,2375,2375,2375,0
20241007,112200,337481030,2375,2375,2375,2375,0
20241007,112100,337481030,2375,2380,2380,2375,2
20241007,112000,337476275,2375,2375,2375,2375,400
20241007,111900,336526275,2375,2375,2375,2375,0
20241007,111800,336526275,2375,2375,2375,2375,1
20241007,111700,336523900,2380,2380,2380,2375,453
20241007,111600,335448015,2380,2380,2380,2375,22
20241007,111500,335395755,2375,2380,2380,2375,593
20241007,111400,333986420,2380,2380,2380,2380,104
20241007,111300,333738900,2380,2380,2380,2380,20
20241007,111200,333691300,2380,2380,2380,2375,279
20241007,111100,333028285,2380,2380,2380,2375,7
20241007,111000,333011630,2380,2385,2385,2380,1013
20241007,110900,330600680,2385,2385,2385,2385,6
20241007,110800,330586370,2390,2390,2390,2390,0
20241007,110700,330586370,2390,2390,2390,2390,0
20241007,110600,330586370,2390,2390,2395,2390,675
20241007,110500,328973115,2395,2390,2395,2390,11
20241007,110400,328946820,2390,2390,2390,2390,428
20241007,110300,327923900,2390,2390,2395,2390,501
20241007,110200,326726395,2390,2390,2390,2390,819
20241007,110100,324768985,2390,2385,2390,2375,513
20241007,110000,323543015,2385,2390,2390,2385,496
20241007,105900,322360050,2385,2390,2390,2385,326
20241007,105800,321580960,2390,2390,2390,2390,9
20241007,105700,321559450,2390,2385,2390,2385,1153
20241007,105600,318809540,2385,2385,2385,2385,32
20241007,105500,318733220,2375,2385,2385,2375,9
20241007,105400,318711825,2375,2375,2375,2375,2
20241007,105300,318707075,2385,2385,2385,2385,2
20241007,105200,318702305,2385,2385,2385,2370,17
20241007,105100,318661910,2370,2380,2385,2370,14
20241007,105000,318628665,2385,2385,2385,2385,841
20241007,104900,316622880,2385,2390,2390,2385,102
20241007,104800,316379105,2370,2370,2390,2370,4
20241007,104700,316369605,2390,2380,2390,2375,67
20241007,104600,316210335,2380,2380,2380,2380,100
20241007,104500,315972335,2380,2380,2380,2380,0
20241007,104400,315972335,2380,2375,2380,2375,663
20241007,104300,314396055,2375,2380,2380,2375,71
20241007,104200,314227420,2380,2375,2380,2375,141
20241007,104100,313892535,2380,2375,2380,2375,74
20241007,104000,313716670,2380,2380,2380,2375,32
20241007,103900,313640515,2380,2380,2380,2380,11
20241007,103800,313614335,2380,2380,2380,2380,1516
20241007,103700,310006255,2385,2385,2385,2385,2
20241007,103600,310001485,2385,2385,2390,2385,1008
20241007,103500,307597400,2385,2380,2385,2380,195
20241007,103400,307132990,2380,2380,2380,2380,431
20241007,103300,306107210,2380,2380,2380,2375,267
20241007,103200,305471850,2380,2380,2380,2380,1
20241007,103100,305469470,2375,2375,2375,2370,806
20241007,103000,303555470,2375,2370,2375,2370,3
20241007,102900,303548350,2375,2375,2375,2375,33
20241007,102800,303469975,2375,2375,2375,2360,1004
20241007,102700,301098215,2375,2375,2375,2370,305
20241007,102600,300375340,2375,2375,2375,2375,700
20241007,102500,298712840,2375,2375,2375,2375,1
20241007,102400,298710465,2375,2375,2375,2375,5
20241007,102300,298698590,2360,2365,2365,2360,30
20241007,102200,298627695,2375,2375,2375,2375,1
20241007,102100,298625320,2375,2370,2375,2370,101
20241007,102000,298385945,2375,2370,2375,2370,3489
20241007,101900,290114205,2365,2355,2365,2355,4843
20241007,101800,278682640,2360,2355,2360,2355,453
20241007,101700,277615800,2355,2355,2355,2355,56
20241007,101600,277483920,2355,2355,2355,2350,43
20241007,101500,277382705,2350,2355,2355,2350,693
20241007,101400,275754140,2355,2350,2355,2350,1129
20241007,101300,273095875,2355,2355,2355,2355,11
20241007,101200,273069970,2355,2355,2355,2350,369
20241007,101100,272201225,2355,2355,2355,2355,344
20241007,101000,271391105,2355,2355,2355,2355,105
20241007,100900,271143830,2360,2360,2360,2355,620
20241007,100800,269683660,2360,2350,2360,2350,113
20241007,100700,269417285,2355,2350,2355,2350,57
20241007,100600,269283175,2355,2355,2355,2350,855
20241007,100500,267273660,2355,2355,2355,2355,268
20241007,100400,266642520,2360,2355,2360,2350,250
20241007,100300,266054265,2350,2360,2360,2350,136
20241007,100200,265733345,2360,2360,2360,2360,12
20241007,100100,265705025,2350,2350,2350,2350,5
20241007,100000,265693275,2360,2360,2360,2360,184
20241007,095900,265259035,2360,2355,2360,2355,105
20241007,095800,265011735,2355,2355,2355,2350,405
20241007,095700,264057965,2350,2350,2350,2340,1515
20241007,095600,260505030,2350,2345,2350,2345,896
20241007,095500,258403905,2345,2345,2345,2340,296
20241007,095400,257711245,2340,2345,2345,2340,250
20241007,095300,257125245,2345,2345,2345,2340,174
20241007,095200,256717965,2345,2340,2345,2340,2
20241007,095100,256713280,2340,2340,2340,2335,62
20241007,095000,256568325,2340,2340,2340,2335,1730
20241007,094900,252522760,2340,2345,2345,2335,415
20241007,094800,251551640,2345,2345,2345,2340,483
20241007,094700,250419050,2345,2335,2345,2335,926
20241007,094600,248254970,2330,2330,2335,2325,5142
20241007,094500,236274610,2330,2340,2340,2330,5232
20241007,094400,224066560,2340,2345,2345,2340,336
20241007,094300,223279780,2340,2350,2350,2340,3102
20241007,094200,216013585,2350,2355,2355,2350,7677
20241007,094100,197966215,2370,2370,2370,2355,102
20241007,094000,197725075,2350,2360,2360,2350,123
20241007,093900,197435230,2350,2370,2370,2350,1872
20241007,093800,193020510,2370,2370,2370,2370,13
20241007,093700,192989700,2370,2360,2370,2360,294
20241007,093600,192295230,2360,2360,2360,2360,134
20241007,093500,191978990,2360,2375,2375,2360,207
20241007,093400,191490365,2370,2350,2370,2350,2004
20241007,093300,186740905,2350,2370,2370,2350,10239
20241007,093200,162577455,2360,2365,2365,2360,1026
20241007,093100,160151045,2370,2370,2370,2370,8
20241007,093000,160132085,2350,2370,2370,2345,9778
20241007,092900,137110395,2360,2365,2375,2360,4183
20241007,092800,127237375,2360,2365,2370,2360,3945
20241007,092700,117908750,2365,2375,2375,2365,564
20241007,092600,116572410,2365,2365,2365,2365,500
20241007,092500,115389910,2365,2380,2380,2365,1178
20241007,092400,112603925,2380,2380,2380,2380,10
20241007,092300,112580125,2380,2380,2380,2380,18
20241007,092200,112537285,2365,2375,2380,2360,501
20241007,092100,111353020,2360,2370,2380,2360,3744
20241007,092000,102502375,2380,2380,2380,2380,109
20241007,091900,102242955,2380,2380,2385,2370,2040
20241007,091800,97404030,2385,2390,2390,2385,535
20241007,091700,96128030,2390,2385,2390,2385,594
20241007,091600,94710685,2385,2385,2385,2385,36
20241007,091500,94624825,2385,2375,2385,2370,98
20241007,091400,94391790,2375,2365,2375,2365,1888
20241007,091300,89909915,2360,2370,2370,2355,3916
20241007,091200,80654355,2370,2370,2370,2370,2863
20241007,091100,73869045,2370,2380,2380,2370,4972
20241007,091000,62060530,2380,2385,2385,2380,454
20241007,090900,60979625,2380,2390,2390,2380,72
20241007,090800,60807795,2390,2380,2390,2380,501
20241007,090700,59615405,2380,2380,2380,2380,2055
20241007,090600,54724505,2380,2380,2380,2380,118
20241007,090500,54443665,2390,2380,2390,2380,3782
20241007,090400,45441970,2385,2385,2385,2380,5630
20241007,090300,32017790,2385,2380,2385,2375,2421
20241007,090200,26266995,2380,2380,2385,2380,1146
20241007,090100,23538490,2380,2400,2400,2380,7350
20241007,090000,5954635,2410,2400,2410,2400,2479