KissMeData/047400/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,193100,317688765,2285,2285,2285,2285,4277
20241014,193000,317688765,2285,2285,2285,2285,0
20241014,192900,317688765,2285,2285,2285,2285,0
20241014,192800,317688765,2285,2285,2285,2285,0
20241014,192700,317688765,2285,2285,2285,2285,0
20241014,192600,317688765,2285,2285,2285,2285,0
20241014,192500,317688765,2285,2285,2285,2285,0
20241014,192400,317688765,2285,2285,2285,2285,0
20241014,192300,317688765,2285,2285,2285,2285,0
20241014,192200,317688765,2285,2285,2285,2285,0
20241014,192100,317688765,2285,2285,2285,2285,0
20241014,192000,317688765,2285,2285,2285,2285,0
20241014,191900,317688765,2285,2285,2285,2285,0
20241014,191800,317688765,2285,2285,2285,2285,0
20241014,191700,317688765,2285,2285,2285,2285,0
20241014,191600,317688765,2285,2285,2285,2285,0
20241014,191500,317688765,2285,2285,2285,2285,0
20241014,191400,317688765,2285,2285,2285,2285,0
20241014,191300,317688765,2285,2285,2285,2285,0
20241014,191200,317688765,2285,2285,2285,2285,0
20241014,191100,317688765,2285,2285,2285,2285,0
20241014,191000,317688765,2285,2285,2285,2285,0
20241014,190900,317688765,2285,2285,2285,2285,0
20241014,190800,317688765,2285,2285,2285,2285,0
20241014,190700,317688765,2285,2285,2285,2285,0
20241014,190600,317688765,2285,2285,2285,2285,0
20241014,190500,317688765,2285,2285,2285,2285,0
20241014,190400,317688765,2285,2285,2285,2285,0
20241014,190300,317688765,2285,2285,2285,2285,0
20241014,190200,317688765,2285,2285,2285,2285,0
20241014,190100,317688765,2285,2285,2285,2285,4277
20241014,190000,317688765,2285,2285,2285,2285,0
20241014,185900,317688765,2285,2285,2285,2285,0
20241014,185800,317688765,2285,2285,2285,2285,0
20241014,185700,317688765,2285,2285,2285,2285,0
20241014,185600,317688765,2285,2285,2285,2285,0
20241014,185500,317688765,2285,2285,2285,2285,0
20241014,185400,317688765,2285,2285,2285,2285,0
20241014,185300,317688765,2285,2285,2285,2285,0
20241014,185200,317688765,2285,2285,2285,2285,0
20241014,185100,317688765,2285,2285,2285,2285,0
20241014,185000,317688765,2285,2285,2285,2285,0
20241014,184900,317688765,2285,2285,2285,2285,0
20241014,184800,317688765,2285,2285,2285,2285,0
20241014,184700,317688765,2285,2285,2285,2285,0
20241014,184600,317688765,2285,2285,2285,2285,0
20241014,184500,317688765,2285,2285,2285,2285,0
20241014,184400,317688765,2285,2285,2285,2285,0
20241014,184300,317688765,2285,2285,2285,2285,0
20241014,184200,317688765,2285,2285,2285,2285,0
20241014,184100,317688765,2285,2285,2285,2285,0
20241014,184000,317688765,2285,2285,2285,2285,0
20241014,183900,317688765,2285,2285,2285,2285,0
20241014,183800,317688765,2285,2285,2285,2285,0
20241014,183700,317688765,2285,2285,2285,2285,0
20241014,183600,317688765,2285,2285,2285,2285,0
20241014,183500,317688765,2285,2285,2285,2285,0
20241014,183400,317688765,2285,2285,2285,2285,0
20241014,183300,317688765,2285,2285,2285,2285,0
20241014,183200,317688765,2285,2285,2285,2285,0
20241014,183100,317688765,2285,2285,2285,2285,4277
20241014,183000,317688765,2285,2285,2285,2285,0
20241014,182900,317688765,2285,2285,2285,2285,0
20241014,182800,317688765,2285,2285,2285,2285,0
20241014,182700,317688765,2285,2285,2285,2285,0
20241014,182600,317688765,2285,2285,2285,2285,0
20241014,182500,317688765,2285,2285,2285,2285,0
20241014,182400,317688765,2285,2285,2285,2285,0
20241014,182300,317688765,2285,2285,2285,2285,0
20241014,182200,317688765,2285,2285,2285,2285,0
20241014,182100,317688765,2285,2285,2285,2285,0
20241014,182000,317688765,2285,2285,2285,2285,0
20241014,181900,317688765,2285,2285,2285,2285,0
20241014,181800,317688765,2285,2285,2285,2285,0
20241014,181700,317688765,2285,2285,2285,2285,0
20241014,181600,317688765,2285,2285,2285,2285,0
20241014,181500,317688765,2285,2285,2285,2285,0
20241014,181400,317688765,2285,2285,2285,2285,0
20241014,181300,317688765,2285,2285,2285,2285,0
20241014,181200,317688765,2285,2285,2285,2285,0
20241014,181100,317688765,2285,2285,2285,2285,0
20241014,181000,317688765,2285,2285,2285,2285,0
20241014,180900,317688765,2285,2285,2285,2285,0
20241014,180800,317688765,2285,2285,2285,2285,0
20241014,180700,317688765,2285,2285,2285,2285,0
20241014,180600,317688765,2285,2285,2285,2285,0
20241014,180500,317688765,2285,2285,2285,2285,0
20241014,180400,317688765,2285,2285,2285,2285,0
20241014,180300,317688765,2285,2285,2285,2285,0
20241014,180200,317688765,2285,2285,2285,2285,0
20241014,180100,317688765,2285,2285,2285,2285,4277
20241014,180000,317688765,2285,2285,2285,2285,0
20241014,175900,317688765,2285,2285,2285,2285,0
20241014,175800,317688765,2285,2285,2285,2285,0
20241014,175700,317688765,2285,2285,2285,2285,0
20241014,175600,317688765,2285,2285,2285,2285,0
20241014,175500,317688765,2285,2285,2285,2285,0
20241014,175400,317688765,2285,2285,2285,2285,0
20241014,175300,317688765,2285,2285,2285,2285,0
20241014,175200,317688765,2285,2285,2285,2285,0
20241014,175100,317688765,2285,2285,2285,2285,0
20241014,175000,317688765,2285,2285,2285,2285,0
20241014,174900,317688765,2285,2285,2285,2285,0
20241014,174800,317688765,2285,2285,2285,2285,0
20241014,174700,317688765,2285,2285,2285,2285,0
20241014,174600,317688765,2285,2285,2285,2285,0
20241014,174500,317688765,2285,2285,2285,2285,0
20241014,174400,317688765,2285,2285,2285,2285,0
20241014,174300,317688765,2285,2285,2285,2285,0
20241014,174200,317688765,2285,2285,2285,2285,0
20241014,174100,317688765,2285,2285,2285,2285,0
20241014,174000,317688765,2285,2285,2285,2285,0
20241014,173900,317688765,2285,2285,2285,2285,0
20241014,173800,317688765,2285,2285,2285,2285,0
20241014,173700,317688765,2285,2285,2285,2285,0
20241014,173600,317688765,2285,2285,2285,2285,0
20241014,173500,317688765,2285,2285,2285,2285,0
20241014,173400,317688765,2285,2285,2285,2285,0
20241014,173300,317688765,2285,2285,2285,2285,0
20241014,173200,317688765,2285,2285,2285,2285,0
20241014,173100,317688765,2285,2285,2285,2285,4277
20241014,173000,317688765,2285,2285,2285,2285,0
20241014,172900,317688765,2285,2285,2285,2285,0
20241014,172800,317688765,2285,2285,2285,2285,0
20241014,172700,317688765,2285,2285,2285,2285,0
20241014,172600,317688765,2285,2285,2285,2285,0
20241014,172500,317688765,2285,2285,2285,2285,0
20241014,172400,317688765,2285,2285,2285,2285,0
20241014,172300,317688765,2285,2285,2285,2285,0
20241014,172200,317688765,2285,2285,2285,2285,0
20241014,172100,317688765,2285,2285,2285,2285,0
20241014,172000,317688765,2285,2285,2285,2285,0
20241014,171900,317688765,2285,2285,2285,2285,0
20241014,171800,317688765,2285,2285,2285,2285,0
20241014,171700,317688765,2285,2285,2285,2285,0
20241014,171600,317688765,2285,2285,2285,2285,0
20241014,171500,317688765,2285,2285,2285,2285,0
20241014,171400,317688765,2285,2285,2285,2285,0
20241014,171300,317688765,2285,2285,2285,2285,0
20241014,171200,317688765,2285,2285,2285,2285,0
20241014,171100,317688765,2285,2285,2285,2285,0
20241014,171000,317688765,2285,2285,2285,2285,0
20241014,170900,317688765,2285,2285,2285,2285,0
20241014,170800,317688765,2285,2285,2285,2285,0
20241014,170700,317688765,2285,2285,2285,2285,0
20241014,170600,317688765,2285,2285,2285,2285,0
20241014,170500,317688765,2285,2285,2285,2285,0
20241014,170400,317688765,2285,2285,2285,2285,0
20241014,170300,317688765,2285,2285,2285,2285,0
20241014,170200,317688765,2285,2285,2285,2285,0
20241014,170100,317688765,2285,2285,2285,2285,4277
20241014,170000,317688765,2285,2285,2285,2285,0
20241014,165900,317688765,2285,2285,2285,2285,0
20241014,165800,317688765,2285,2285,2285,2285,0
20241014,165700,317688765,2285,2285,2285,2285,0
20241014,165600,317688765,2285,2285,2285,2285,0
20241014,165500,317688765,2285,2285,2285,2285,0
20241014,165400,317688765,2285,2285,2285,2285,0
20241014,165300,317688765,2285,2285,2285,2285,0
20241014,165200,317688765,2285,2285,2285,2285,0
20241014,165100,317688765,2285,2285,2285,2285,0
20241014,165000,317688765,2285,2285,2285,2285,0
20241014,164900,317688765,2285,2285,2285,2285,0
20241014,164800,317688765,2285,2285,2285,2285,0
20241014,164700,317688765,2285,2285,2285,2285,0
20241014,164600,317688765,2285,2285,2285,2285,0
20241014,164500,317688765,2285,2285,2285,2285,0
20241014,164400,317688765,2285,2285,2285,2285,0
20241014,164300,317688765,2285,2285,2285,2285,0
20241014,164200,317688765,2285,2285,2285,2285,0
20241014,164100,317688765,2285,2285,2285,2285,0
20241014,164000,317688765,2285,2285,2285,2285,0
20241014,163900,317688765,2285,2285,2285,2285,0
20241014,163800,317688765,2285,2285,2285,2285,0
20241014,163700,317688765,2285,2285,2285,2285,0
20241014,163600,317688765,2285,2285,2285,2285,0
20241014,163500,317688765,2285,2285,2285,2285,0
20241014,163400,317688765,2285,2285,2285,2285,0
20241014,163300,317688765,2285,2285,2285,2285,0
20241014,163200,317688765,2285,2285,2285,2285,0
20241014,163100,317688765,2285,2285,2285,2285,4277
20241014,163000,317688765,2285,2285,2285,2285,0
20241014,162900,317688765,2285,2285,2285,2285,0
20241014,162800,317688765,2285,2285,2285,2285,0
20241014,162700,317688765,2285,2285,2285,2285,0
20241014,162600,317688765,2285,2285,2285,2285,0
20241014,162500,317688765,2285,2285,2285,2285,0
20241014,162400,317688765,2285,2285,2285,2285,0
20241014,162300,317688765,2285,2285,2285,2285,0
20241014,162200,317688765,2285,2285,2285,2285,0
20241014,162100,317688765,2285,2285,2285,2285,0
20241014,162000,317688765,2285,2285,2285,2285,0
20241014,161900,317688765,2285,2285,2285,2285,0
20241014,161800,317688765,2285,2285,2285,2285,0
20241014,161700,317688765,2285,2285,2285,2285,0
20241014,161600,317688765,2285,2285,2285,2285,0
20241014,161500,317688765,2285,2285,2285,2285,0
20241014,161400,317688765,2285,2285,2285,2285,0
20241014,161300,317688765,2285,2285,2285,2285,0
20241014,161200,317688765,2285,2285,2285,2285,0
20241014,161100,317688765,2285,2285,2285,2285,0
20241014,161000,317688765,2285,2285,2285,2285,0
20241014,160900,317688765,2285,2285,2285,2285,0
20241014,160800,317688765,2285,2285,2285,2285,0
20241014,160700,317688765,2285,2285,2285,2285,0
20241014,160600,317688765,2285,2285,2285,2285,0
20241014,160500,317688765,2285,2285,2285,2285,0
20241014,160400,317688765,2285,2285,2285,2285,0
20241014,160300,317688765,2285,2285,2285,2285,0
20241014,160200,317688765,2285,2285,2285,2285,0
20241014,160100,317688765,2285,2285,2285,2285,4277
20241014,160000,317688765,2285,2285,2285,2285,0
20241014,155900,317688765,2285,2285,2285,2285,0
20241014,155800,317688765,2285,2285,2285,2285,0
20241014,155700,317688765,2285,2285,2285,2285,0
20241014,155600,317688765,2285,2285,2285,2285,0
20241014,155500,317688765,2285,2285,2285,2285,0
20241014,155400,317688765,2285,2285,2285,2285,0
20241014,155300,317688765,2285,2285,2285,2285,0
20241014,155200,317688765,2285,2285,2285,2285,0
20241014,155100,317688765,2285,2285,2285,2285,0
20241014,155000,317688765,2285,2285,2285,2285,0
20241014,154900,317688765,2285,2285,2285,2285,0
20241014,154800,317688765,2285,2285,2285,2285,0
20241014,154700,317688765,2285,2285,2285,2285,0
20241014,154600,317688765,2285,2285,2285,2285,0
20241014,154500,317688765,2285,2285,2285,2285,0
20241014,154400,317688765,2285,2285,2285,2285,0
20241014,154300,317688765,2285,2285,2285,2285,0
20241014,154200,317688765,2285,2285,2285,2285,0
20241014,154100,317688765,2285,2285,2285,2285,0
20241014,154000,317688765,2285,2285,2285,2285,0
20241014,153900,317688765,2285,2285,2285,2285,0
20241014,153800,317688765,2285,2285,2285,2285,0
20241014,153700,317688765,2285,2285,2285,2285,0
20241014,153600,317688765,2285,2285,2285,2285,0
20241014,153500,317688765,2285,2285,2285,2285,0
20241014,153400,317688765,2285,2285,2285,2285,0
20241014,153300,317688765,2285,2285,2285,2285,0
20241014,153200,317688765,2285,2285,2285,2285,0
20241014,153100,317688765,2285,2285,2285,2285,4277
20241014,153000,317688765,2285,2285,2285,2285,4277
20241014,152900,307915820,2290,2290,2290,2290,0
20241014,152800,307915820,2290,2290,2290,2290,0
20241014,152700,307915820,2290,2290,2290,2290,0
20241014,152600,307915820,2290,2290,2290,2290,0
20241014,152500,307915820,2290,2290,2290,2290,0
20241014,152400,307915820,2290,2290,2290,2290,0
20241014,152300,307915820,2290,2290,2290,2290,0
20241014,152200,307915820,2290,2290,2290,2290,0
20241014,152100,307915820,2290,2290,2290,2290,0
20241014,152000,307915820,2290,2290,2290,2290,0
20241014,151900,307915820,2290,2285,2290,2280,873
20241014,151800,305923745,2285,2285,2290,2280,583
20241014,151700,304590635,2290,2290,2290,2290,0
20241014,151600,304590635,2290,2280,2290,2280,521
20241014,151500,303402545,2290,2290,2290,2290,1
20241014,151400,303400255,2285,2285,2285,2285,506
20241014,151300,302244045,2285,2290,2290,2285,233
20241014,151200,301711635,2285,2290,2290,2285,283
20241014,151100,301064730,2290,2280,2290,2280,326
20241014,151000,300320985,2280,2285,2285,2280,4054
20241014,150900,291063400,2290,2290,2290,2290,1
20241014,150800,291061110,2295,2295,2295,2295,6
20241014,150700,291047340,2295,2290,2295,2290,350
20241014,150600,290244545,2290,2290,2290,2290,21
20241014,150500,290196455,2290,2290,2290,2290,22
20241014,150400,290146075,2290,2290,2290,2290,100
20241014,150300,289917075,2295,2295,2295,2295,0
20241014,150200,289917075,2295,2295,2295,2295,0
20241014,150100,289917075,2295,2295,2295,2295,0
20241014,150000,289917075,2295,2295,2295,2295,0
20241014,145900,289917075,2295,2295,2295,2295,2
20241014,145800,289912485,2295,2295,2295,2295,0
20241014,145700,289912485,2295,2295,2295,2285,282
20241014,145600,289267295,2295,2290,2295,2290,101
20241014,145500,289035955,2290,2290,2290,2285,37
20241014,145400,288951230,2290,2290,2290,2290,3
20241014,145300,288944360,2290,2290,2290,2290,44
20241014,145200,288843600,2290,2290,2290,2290,10
20241014,145100,288820700,2290,2295,2295,2290,509
20241014,145000,287654725,2295,2290,2295,2290,2
20241014,144900,287650140,2285,2285,2285,2285,16
20241014,144800,287613580,2285,2285,2285,2285,247
20241014,144700,287049185,2285,2290,2290,2285,22
20241014,144600,286998810,2290,2290,2290,2290,0
20241014,144500,286998810,2290,2290,2290,2290,1
20241014,144400,286996520,2285,2285,2285,2285,150
20241014,144300,286653770,2290,2290,2290,2290,31
20241014,144200,286582780,2290,2290,2290,2290,102
20241014,144100,286349200,2290,2290,2290,2290,100
20241014,144000,286120200,2295,2295,2295,2295,0
20241014,143900,286120200,2295,2295,2295,2295,0
20241014,143800,286120200,2295,2295,2295,2295,0
20241014,143700,286120200,2295,2295,2295,2280,399
20241014,143600,285204525,2295,2285,2295,2285,705
20241014,143500,283593590,2285,2285,2285,2285,35
20241014,143400,283513615,2285,2285,2285,2285,0
20241014,143300,283513615,2285,2285,2285,2285,1
20241014,143200,283511330,2280,2280,2280,2280,20
20241014,143100,283465730,2285,2285,2285,2285,53
20241014,143000,283344625,2285,2285,2285,2285,71
20241014,142900,283182390,2285,2285,2285,2285,103
20241014,142800,282947035,2285,2285,2285,2285,0
20241014,142700,282947035,2285,2285,2285,2285,5
20241014,142600,282935610,2285,2285,2285,2285,0
20241014,142500,282935610,2285,2285,2285,2285,0
20241014,142400,282935610,2285,2285,2285,2285,30
20241014,142300,282867060,2285,2285,2285,2285,0
20241014,142200,282867060,2285,2285,2285,2285,149
20241014,142100,282526595,2285,2285,2285,2285,0
20241014,142000,282526595,2285,2285,2285,2285,271
20241014,141900,281907360,2290,2290,2290,2290,1014
20241014,141800,279585300,2295,2285,2295,2285,72
20241014,141700,279420770,2295,2295,2295,2295,0
20241014,141600,279420770,2295,2295,2295,2295,0
20241014,141500,279420770,2295,2285,2295,2285,61
20241014,141400,279281375,2295,2295,2295,2295,0
20241014,141300,279281375,2295,2295,2295,2295,2
20241014,141200,279276785,2295,2295,2295,2295,0
20241014,141100,279276785,2295,2295,2295,2295,50
20241014,141000,279162035,2295,2295,2295,2295,1
20241014,140900,279159740,2285,2285,2285,2285,200
20241014,140800,278702740,2295,2295,2295,2295,0
20241014,140700,278702740,2295,2290,2295,2290,30
20241014,140600,278633990,2285,2285,2285,2285,1
20241014,140500,278631705,2290,2290,2290,2290,1
20241014,140400,278629415,2290,2290,2290,2290,1
20241014,140300,278627125,2290,2290,2290,2290,0
20241014,140200,278627125,2290,2290,2290,2290,204
20241014,140100,278159965,2295,2295,2295,2295,0
20241014,140000,278159965,2295,2295,2295,2295,0
20241014,135900,278159965,2295,2295,2295,2295,0
20241014,135800,278159965,2295,2295,2295,2295,3
20241014,135700,278153080,2285,2295,2295,2285,11
20241014,135600,278127925,2295,2295,2295,2295,0
20241014,135500,278127925,2295,2295,2295,2295,0
20241014,135400,278127925,2295,2295,2295,2295,0
20241014,135300,278127925,2295,2295,2295,2295,0
20241014,135200,278127925,2295,2295,2295,2295,0
20241014,135100,278127925,2295,2295,2295,2295,0
20241014,135000,278127925,2295,2295,2295,2295,0
20241014,134900,278127925,2295,2295,2295,2295,1
20241014,134800,278125630,2290,2290,2290,2290,5
20241014,134700,278114180,2290,2290,2290,2290,1
20241014,134600,278111890,2290,2290,2290,2290,0
20241014,134500,278111890,2290,2290,2290,2290,50
20241014,134400,277997390,2295,2295,2295,2295,0
20241014,134300,277997390,2295,2295,2295,2295,2
20241014,134200,277992800,2290,2290,2290,2290,0
20241014,134100,277992800,2290,2290,2290,2290,1000
20241014,134000,275702800,2290,2290,2290,2290,0
20241014,133900,275702800,2290,2290,2290,2290,1000
20241014,133800,273412800,2290,2290,2290,2290,0
20241014,133700,273412800,2290,2290,2290,2290,1
20241014,133600,273410510,2290,2280,2290,2280,1002
20241014,133500,271125940,2290,2290,2290,2290,0
20241014,133400,271125940,2290,2290,2290,2290,30
20241014,133300,271057240,2290,2285,2290,2285,10
20241014,133200,271034370,2285,2285,2285,2285,0
20241014,133100,271034370,2285,2285,2285,2285,52
20241014,133000,270915550,2285,2285,2285,2285,0
20241014,132900,270915550,2285,2285,2285,2285,0
20241014,132800,270915550,2285,2285,2285,2285,1
20241014,132700,270913265,2290,2290,2290,2290,0
20241014,132600,270913265,2290,2290,2290,2290,0
20241014,132500,270913265,2290,2290,2290,2290,0
20241014,132400,270913265,2290,2290,2290,2290,10
20241014,132300,270890365,2295,2295,2295,2295,0
20241014,132200,270890365,2295,2275,2295,2275,1088
20241014,132100,268413845,2275,2280,2280,2275,8
20241014,132000,268395640,2285,2285,2285,2285,1
20241014,131900,268393355,2275,2275,2275,2275,1000
20241014,131800,266118355,2280,2280,2280,2280,577
20241014,131700,264802795,2280,2280,2280,2280,0
20241014,131600,264802795,2280,2280,2280,2280,0
20241014,131500,264802795,2280,2280,2280,2280,0
20241014,131400,264802795,2280,2280,2280,2280,287
20241014,131300,264148435,2280,2285,2285,2280,10000
20241014,131200,241317915,2290,2290,2290,2290,5
20241014,131100,241306465,2290,2290,2290,2290,0
20241014,131000,241306465,2290,2290,2290,2290,0
20241014,130900,241306465,2290,2290,2290,2290,0
20241014,130800,241306465,2290,2290,2295,2290,280
20241014,130700,240665235,2290,2290,2290,2290,0
20241014,130600,240665235,2290,2290,2290,2290,0
20241014,130500,240665235,2290,2290,2290,2290,0
20241014,130400,240665235,2290,2290,2290,2290,0
20241014,130300,240665235,2290,2290,2290,2290,0
20241014,130200,240665235,2290,2290,2290,2290,0
20241014,130100,240665235,2290,2290,2290,2290,0
20241014,130000,240665235,2290,2290,2290,2290,0
20241014,125900,240665235,2290,2290,2290,2290,1
20241014,125800,240662945,2290,2290,2290,2290,794
20241014,125700,238844685,2290,2290,2290,2290,43
20241014,125600,238746215,2290,2290,2290,2290,0
20241014,125500,238746215,2290,2290,2290,2290,0
20241014,125400,238746215,2290,2290,2290,2290,5
20241014,125300,238734765,2290,2290,2290,2290,500
20241014,125200,237589765,2290,2290,2290,2290,0
20241014,125100,237589765,2290,2290,2290,2290,0
20241014,125000,237589765,2290,2290,2290,2290,100
20241014,124900,237360765,2290,2290,2290,2290,218
20241014,124800,236861545,2290,2290,2290,2290,0
20241014,124700,236861545,2290,2290,2290,2290,50
20241014,124600,236747045,2290,2290,2290,2290,3
20241014,124500,236740175,2290,2290,2290,2290,0
20241014,124400,236740175,2290,2285,2290,2285,69
20241014,124300,236582410,2290,2290,2290,2290,0
20241014,124200,236582410,2290,2290,2290,2290,0
20241014,124100,236582410,2290,2290,2290,2290,1
20241014,124000,236580120,2295,2295,2295,2295,0
20241014,123900,236580120,2295,2295,2295,2295,0
20241014,123800,236580120,2295,2295,2295,2295,0
20241014,123700,236580120,2295,2295,2295,2295,0
20241014,123600,236580120,2295,2295,2295,2295,0
20241014,123500,236580120,2295,2295,2295,2295,0
20241014,123400,236580120,2295,2290,2295,2290,190
20241014,123300,236145015,2295,2295,2295,2295,1
20241014,123200,236142720,2295,2295,2295,2295,0
20241014,123100,236142720,2295,2295,2295,2295,100
20241014,123000,235913220,2295,2295,2295,2295,100
20241014,122900,235683720,2295,2295,2295,2295,3
20241014,122800,235676835,2295,2290,2295,2290,782
20241014,122700,233886050,2290,2290,2290,2290,0
20241014,122600,233886050,2290,2290,2290,2290,0
20241014,122500,233886050,2290,2290,2290,2290,0
20241014,122400,233886050,2290,2290,2290,2290,200
20241014,122300,233428050,2290,2290,2290,2290,1
20241014,122200,233425760,2290,2290,2290,2290,127
20241014,122100,233134930,2290,2290,2290,2290,0
20241014,122000,233134930,2290,2285,2290,2285,310
20241014,121900,232426570,2285,2285,2285,2285,1
20241014,121800,232424285,2280,2280,2280,2280,1930
20241014,121700,228023885,2285,2285,2285,2285,0
20241014,121600,228023885,2285,2285,2285,2285,0
20241014,121500,228023885,2285,2285,2285,2285,755
20241014,121400,226298710,2285,2285,2285,2285,0
20241014,121300,226298710,2285,2285,2285,2285,0
20241014,121200,226298710,2285,2285,2285,2285,53
20241014,121100,226177605,2290,2290,2290,2290,2
20241014,121000,226173025,2290,2285,2290,2285,151
20241014,120900,225827985,2290,2290,2290,2290,0
20241014,120800,225827985,2290,2290,2290,2290,1
20241014,120700,225825695,2285,2285,2285,2285,0
20241014,120600,225825695,2285,2285,2285,2285,2442
20241014,120500,220245725,2285,2285,2285,2285,500
20241014,120400,219103225,2290,2290,2290,2290,0
20241014,120300,219103225,2290,2290,2290,2290,0
20241014,120200,219103225,2290,2290,2290,2290,0
20241014,120100,219103225,2290,2290,2290,2290,101
20241014,120000,218871935,2285,2285,2285,2285,40
20241014,115900,218780535,2290,2285,2290,2285,98
20241014,115800,218556595,2290,2290,2290,2290,0
20241014,115700,218556595,2290,2290,2290,2290,500
20241014,115600,217411595,2290,2290,2290,2290,0
20241014,115500,217411595,2290,2285,2290,2285,95
20241014,115400,217194515,2290,2290,2290,2290,2
20241014,115300,217189935,2285,2285,2285,2285,475
20241014,115200,216104560,2290,2290,2290,2290,0
20241014,115100,216104560,2290,2290,2290,2290,0
20241014,115000,216104560,2290,2290,2290,2290,0
20241014,114900,216104560,2290,2290,2290,2290,0
20241014,114800,216104560,2290,2290,2290,2290,0
20241014,114700,216104560,2290,2290,2290,2290,0
20241014,114600,216104560,2290,2290,2290,2290,1
20241014,114500,216102270,2285,2285,2285,2285,5
20241014,114400,216090845,2285,2285,2285,2285,0
20241014,114300,216090845,2285,2285,2285,2285,200
20241014,114200,215633845,2285,2290,2290,2285,246
20241014,114100,215071685,2290,2290,2290,2290,1
20241014,114000,215069395,2285,2285,2285,2285,0
20241014,113900,215069395,2285,2285,2285,2285,100
20241014,113800,214840895,2285,2285,2290,2285,204
20241014,113700,214374750,2290,2290,2290,2290,1
20241014,113600,214372460,2285,2285,2285,2285,3
20241014,113500,214365605,2290,2290,2290,2290,0
20241014,113400,214365605,2290,2290,2290,2290,0
20241014,113300,214365605,2290,2290,2290,2290,1
20241014,113200,214363315,2290,2290,2290,2290,0
20241014,113100,214363315,2290,2290,2290,2290,238
20241014,113000,213818295,2290,2290,2290,2290,0
20241014,112900,213818295,2290,2290,2290,2290,2
20241014,112800,213813715,2285,2285,2285,2285,1
20241014,112700,213811430,2290,2290,2290,2290,0
20241014,112600,213811430,2290,2290,2290,2290,0
20241014,112500,213811430,2290,2290,2290,2290,1
20241014,112400,213809140,2290,2290,2290,2290,0
20241014,112300,213809140,2290,2290,2290,2290,15
20241014,112200,213774790,2290,2290,2290,2290,0
20241014,112100,213774790,2290,2290,2290,2290,0
20241014,112000,213774790,2290,2290,2290,2290,222
20241014,111900,213266410,2290,2290,2290,2290,1
20241014,111800,213264120,2285,2285,2285,2285,0
20241014,111700,213264120,2285,2285,2285,2285,0
20241014,111600,213264120,2285,2280,2285,2280,759
20241014,111500,211531010,2290,2290,2290,2290,0
20241014,111400,211531010,2290,2290,2290,2290,1
20241014,111300,211528720,2290,2290,2290,2290,20
20241014,111200,211482920,2290,2285,2290,2280,60
20241014,111100,211346060,2290,2290,2290,2290,10
20241014,111000,211323160,2290,2290,2290,2290,0
20241014,110900,211323160,2290,2290,2290,2290,1
20241014,110800,211320870,2290,2290,2290,2290,0
20241014,110700,211320870,2290,2290,2290,2290,305
20241014,110600,210622420,2290,2290,2290,2290,0
20241014,110500,210622420,2290,2290,2290,2290,0
20241014,110400,210622420,2290,2290,2290,2290,0
20241014,110300,210622420,2290,2290,2290,2290,0
20241014,110200,210622420,2290,2290,2290,2290,0
20241014,110100,210622420,2290,2290,2290,2290,21
20241014,110000,210574330,2290,2290,2290,2290,0
20241014,105900,210574330,2290,2290,2290,2290,0
20241014,105800,210574330,2290,2290,2290,2290,0
20241014,105700,210574330,2290,2280,2295,2280,9051
20241014,105600,189937535,2280,2285,2295,2280,3
20241014,105500,189930675,2285,2295,2295,2285,1513
20241014,105400,186470735,2295,2295,2295,2295,55
20241014,105300,186344510,2295,2295,2295,2295,9
20241014,105200,186323855,2295,2290,2295,2290,288
20241014,105100,185662905,2290,2295,2295,2290,6
20241014,105000,185649160,2295,2295,2295,2295,10
20241014,104900,185626210,2295,2295,2295,2295,0
20241014,104800,185626210,2295,2295,2295,2295,13
20241014,104700,185596375,2290,2290,2290,2290,0
20241014,104600,185596375,2290,2290,2290,2290,2
20241014,104500,185591795,2295,2290,2295,2290,42
20241014,104400,185495605,2295,2295,2295,2295,0
20241014,104300,185495605,2295,2295,2295,2295,1
20241014,104200,185493310,2290,2290,2290,2290,262
20241014,104100,184893330,2295,2295,2295,2295,0
20241014,104000,184893330,2295,2300,2300,2295,656
20241014,103900,183387800,2295,2295,2295,2295,1795
20241014,103800,179268275,2290,2295,2295,2290,25
20241014,103700,179211015,2295,2295,2295,2295,1
20241014,103600,179208720,2295,2295,2295,2295,181
20241014,103500,178793325,2295,2295,2295,2295,0
20241014,103400,178793325,2295,2295,2295,2295,1
20241014,103300,178791030,2290,2290,2290,2290,0
20241014,103200,178791030,2290,2290,2290,2290,1275
20241014,103100,175871280,2290,2285,2290,2285,88
20241014,103000,175670195,2285,2290,2290,2285,81
20241014,102900,175484855,2295,2295,2295,2295,31
20241014,102800,175413710,2295,2300,2300,2280,1157
20241014,102700,172774735,2300,2295,2305,2285,1893
20241014,102600,168445250,2305,2300,2305,2300,101
20241014,102500,168212490,2305,2300,2305,2300,102
20241014,102400,167977885,2305,2305,2305,2305,0
20241014,102300,167977885,2305,2305,2305,2305,1
20241014,102200,167975580,2290,2300,2305,2290,178
20241014,102100,167567510,2300,2300,2300,2300,200
20241014,102000,167107510,2300,2300,2300,2300,12
20241014,101900,167079910,2300,2295,2300,2295,3
20241014,101800,167073020,2300,2300,2300,2300,0
20241014,101700,167073020,2300,2300,2305,2300,160
20241014,101600,166705015,2300,2295,2300,2295,21
20241014,101500,166656800,2290,2290,2290,2290,91
20241014,101400,166448410,2290,2290,2290,2290,20
20241014,101300,166402610,2290,2290,2290,2290,110
20241014,101200,166150710,2290,2290,2290,2290,210
20241014,101100,165669810,2290,2290,2290,2290,10
20241014,101000,165646910,2290,2285,2290,2285,51
20241014,100900,165530325,2290,2290,2290,2290,4
20241014,100800,165521165,2290,2290,2290,2290,20
20241014,100700,165475365,2285,2280,2285,2280,602
20241014,100600,164099805,2280,2285,2285,2280,266
20241014,100500,163493320,2285,2290,2290,2285,8
20241014,100400,163475005,2290,2290,2290,2290,1
20241014,100300,163472715,2290,2290,2290,2290,4
20241014,100200,163463555,2290,2290,2290,2290,4
20241014,100100,163454395,2290,2290,2290,2285,955
20241014,100000,161271875,2290,2290,2290,2290,4
20241014,095900,161262715,2290,2290,2290,2290,5
20241014,095800,161251265,2290,2290,2290,2290,1
20241014,095700,161248975,2285,2290,2290,2285,63
20241014,095600,161105015,2295,2295,2295,2295,105
20241014,095500,160864040,2295,2295,2295,2295,58
20241014,095400,160730930,2295,2295,2295,2295,1
20241014,095300,160728635,2285,2295,2295,2285,40
20241014,095200,160637035,2295,2295,2295,2295,1
20241014,095100,160634740,2285,2290,2290,2285,811
20241014,095000,158781395,2295,2285,2295,2285,893
20241014,094900,156740750,2295,2290,2295,2285,505
20241014,094800,155583920,2285,2285,2285,2285,100
20241014,094700,155355420,2290,2290,2290,2285,3771
20241014,094600,146737755,2290,2290,2290,2290,713
20241014,094500,145104985,2290,2290,2290,2290,0
20241014,094400,145104985,2290,2290,2290,2290,51
20241014,094300,144988195,2290,2285,2290,2285,103
20241014,094200,144752825,2285,2290,2290,2285,2036
20241014,094100,140096545,2290,2290,2290,2290,1698
20241014,094000,136208125,2305,2300,2305,2290,1605
20241014,093900,132524485,2305,2305,2305,2305,1
20241014,093800,132522180,2305,2300,2305,2300,556
20241014,093700,131243350,2305,2305,2305,2305,6
20241014,093600,131229520,2305,2305,2305,2305,5
20241014,093500,131217995,2305,2305,2305,2305,175
20241014,093400,130814620,2305,2305,2305,2305,54
20241014,093300,130690150,2305,2305,2305,2305,8
20241014,093200,130671710,2305,2305,2305,2300,168
20241014,093100,130285225,2305,2305,2305,2305,202
20241014,093000,129819615,2305,2310,2310,2305,1274
20241014,092900,126883040,2305,2310,2310,2305,8
20241014,092800,126864585,2305,2305,2305,2305,0
20241014,092700,126864585,2305,2305,2305,2305,1050
20241014,092600,124444335,2310,2310,2310,2305,1426
20241014,092500,121154655,2310,2305,2310,2305,11
20241014,092400,121129290,2310,2310,2310,2310,315
20241014,092300,120401640,2310,2310,2310,2310,350
20241014,092200,119593140,2310,2310,2310,2310,235
20241014,092100,119050290,2310,2310,2315,2310,732
20241014,092000,117359320,2315,2315,2315,2310,55
20241014,091900,117232260,2310,2310,2315,2310,555
20241014,091800,115950205,2315,2315,2315,2315,11
20241014,091700,115924740,2310,2310,2310,2310,1551
20241014,091600,112341930,2310,2305,2310,2305,41
20241014,091500,112247420,2310,2305,2310,2305,31
20241014,091400,112175955,2295,2305,2305,2295,97
20241014,091300,111953320,2305,2290,2305,2290,405
20241014,091200,111019810,2295,2295,2295,2295,212
20241014,091100,110533270,2290,2285,2290,2285,165
20241014,091000,110156190,2285,2285,2285,2285,501
20241014,090900,109011405,2285,2285,2285,2285,180
20241014,090800,108600105,2285,2285,2285,2275,1352
20241014,090700,105514830,2275,2275,2285,2275,579
20241014,090600,104197595,2285,2290,2290,2275,487
20241014,090500,103085295,2275,2290,2300,2265,18456
20241014,090400,61092730,2290,2290,2305,2290,622
20241014,090300,59668185,2305,2295,2305,2290,1123
20241014,090200,57094810,2305,2310,2310,2295,7929
20241014,090100,38896390,2300,2300,2300,2295,3616
20241014,090000,30582295,2320,2310,2320,2290,13068