KissMeData/058450/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194700,363987685,2475,2475,2475,2475,2103
20241007,194600,363987685,2475,2475,2475,2475,0
20241007,194500,363987685,2475,2475,2475,2475,0
20241007,194400,363987685,2475,2475,2475,2475,0
20241007,194300,363987685,2475,2475,2475,2475,0
20241007,194200,363987685,2475,2475,2475,2475,0
20241007,194100,363987685,2475,2475,2475,2475,0
20241007,194000,363987685,2475,2475,2475,2475,0
20241007,193900,363987685,2475,2475,2475,2475,0
20241007,193800,363987685,2475,2475,2475,2475,0
20241007,193700,363987685,2475,2475,2475,2475,0
20241007,193600,363987685,2475,2475,2475,2475,0
20241007,193500,363987685,2475,2475,2475,2475,0
20241007,193400,363987685,2475,2475,2475,2475,0
20241007,193300,363987685,2475,2475,2475,2475,0
20241007,193200,363987685,2475,2475,2475,2475,0
20241007,193100,363987685,2475,2475,2475,2475,0
20241007,193000,363987685,2475,2475,2475,2475,0
20241007,192900,363987685,2475,2475,2475,2475,0
20241007,192800,363987685,2475,2475,2475,2475,0
20241007,192700,363987685,2475,2475,2475,2475,0
20241007,192600,363987685,2475,2475,2475,2475,0
20241007,192500,363987685,2475,2475,2475,2475,0
20241007,192400,363987685,2475,2475,2475,2475,0
20241007,192300,363987685,2475,2475,2475,2475,0
20241007,192200,363987685,2475,2475,2475,2475,0
20241007,192100,363987685,2475,2475,2475,2475,0
20241007,192000,363987685,2475,2475,2475,2475,0
20241007,191900,363987685,2475,2475,2475,2475,0
20241007,191800,363987685,2475,2475,2475,2475,0
20241007,191700,363987685,2475,2475,2475,2475,2103
20241007,191600,363987685,2475,2475,2475,2475,0
20241007,191500,363987685,2475,2475,2475,2475,0
20241007,191400,363987685,2475,2475,2475,2475,0
20241007,191300,363987685,2475,2475,2475,2475,0
20241007,191200,363987685,2475,2475,2475,2475,0
20241007,191100,363987685,2475,2475,2475,2475,0
20241007,191000,363987685,2475,2475,2475,2475,0
20241007,190900,363987685,2475,2475,2475,2475,0
20241007,190800,363987685,2475,2475,2475,2475,0
20241007,190700,363987685,2475,2475,2475,2475,0
20241007,190600,363987685,2475,2475,2475,2475,0
20241007,190500,363987685,2475,2475,2475,2475,0
20241007,190400,363987685,2475,2475,2475,2475,0
20241007,190300,363987685,2475,2475,2475,2475,0
20241007,190200,363987685,2475,2475,2475,2475,0
20241007,190100,363987685,2475,2475,2475,2475,0
20241007,190000,363987685,2475,2475,2475,2475,0
20241007,185900,363987685,2475,2475,2475,2475,0
20241007,185800,363987685,2475,2475,2475,2475,0
20241007,185700,363987685,2475,2475,2475,2475,0
20241007,185600,363987685,2475,2475,2475,2475,0
20241007,185500,363987685,2475,2475,2475,2475,0
20241007,185400,363987685,2475,2475,2475,2475,0
20241007,185300,363987685,2475,2475,2475,2475,0
20241007,185200,363987685,2475,2475,2475,2475,0
20241007,185100,363987685,2475,2475,2475,2475,0
20241007,185000,363987685,2475,2475,2475,2475,0
20241007,184900,363987685,2475,2475,2475,2475,0
20241007,184800,363987685,2475,2475,2475,2475,0
20241007,184700,363987685,2475,2475,2475,2475,2103
20241007,184600,363987685,2475,2475,2475,2475,0
20241007,184500,363987685,2475,2475,2475,2475,0
20241007,184400,363987685,2475,2475,2475,2475,0
20241007,184300,363987685,2475,2475,2475,2475,0
20241007,184200,363987685,2475,2475,2475,2475,0
20241007,184100,363987685,2475,2475,2475,2475,0
20241007,184000,363987685,2475,2475,2475,2475,0
20241007,183900,363987685,2475,2475,2475,2475,0
20241007,183800,363987685,2475,2475,2475,2475,0
20241007,183700,363987685,2475,2475,2475,2475,0
20241007,183600,363987685,2475,2475,2475,2475,0
20241007,183500,363987685,2475,2475,2475,2475,0
20241007,183400,363987685,2475,2475,2475,2475,0
20241007,183300,363987685,2475,2475,2475,2475,0
20241007,183200,363987685,2475,2475,2475,2475,0
20241007,183100,363987685,2475,2475,2475,2475,0
20241007,183000,363987685,2475,2475,2475,2475,0
20241007,182900,363987685,2475,2475,2475,2475,0
20241007,182800,363987685,2475,2475,2475,2475,0
20241007,182700,363987685,2475,2475,2475,2475,0
20241007,182600,363987685,2475,2475,2475,2475,0
20241007,182500,363987685,2475,2475,2475,2475,0
20241007,182400,363987685,2475,2475,2475,2475,0
20241007,182300,363987685,2475,2475,2475,2475,0
20241007,182200,363987685,2475,2475,2475,2475,0
20241007,182100,363987685,2475,2475,2475,2475,0
20241007,182000,363987685,2475,2475,2475,2475,0
20241007,181900,363987685,2475,2475,2475,2475,0
20241007,181800,363987685,2475,2475,2475,2475,0
20241007,181700,363987685,2475,2475,2475,2475,2103
20241007,181600,363987685,2475,2475,2475,2475,0
20241007,181500,363987685,2475,2475,2475,2475,0
20241007,181400,363987685,2475,2475,2475,2475,0
20241007,181300,363987685,2475,2475,2475,2475,0
20241007,181200,363987685,2475,2475,2475,2475,0
20241007,181100,363987685,2475,2475,2475,2475,0
20241007,181000,363987685,2475,2475,2475,2475,0
20241007,180900,363987685,2475,2475,2475,2475,0
20241007,180800,363987685,2475,2475,2475,2475,0
20241007,180700,363987685,2475,2475,2475,2475,0
20241007,180600,363987685,2475,2475,2475,2475,0
20241007,180500,363987685,2475,2475,2475,2475,0
20241007,180400,363987685,2475,2475,2475,2475,0
20241007,180300,363987685,2475,2475,2475,2475,0
20241007,180200,363987685,2475,2475,2475,2475,0
20241007,180100,363987685,2475,2475,2475,2475,0
20241007,180000,363987685,2475,2475,2475,2475,0
20241007,175900,363987685,2475,2475,2475,2475,0
20241007,175800,363987685,2475,2475,2475,2475,0
20241007,175700,363987685,2475,2475,2475,2475,0
20241007,175600,363987685,2475,2475,2475,2475,0
20241007,175500,363987685,2475,2475,2475,2475,0
20241007,175400,363987685,2475,2475,2475,2475,0
20241007,175300,363987685,2475,2475,2475,2475,0
20241007,175200,363987685,2475,2475,2475,2475,0
20241007,175100,363987685,2475,2475,2475,2475,0
20241007,175000,363987685,2475,2475,2475,2475,0
20241007,174900,363987685,2475,2475,2475,2475,0
20241007,174800,363987685,2475,2475,2475,2475,0
20241007,174700,363987685,2475,2475,2475,2475,2103
20241007,174600,363987685,2475,2475,2475,2475,0
20241007,174500,363987685,2475,2475,2475,2475,0
20241007,174400,363987685,2475,2475,2475,2475,0
20241007,174300,363987685,2475,2475,2475,2475,0
20241007,174200,363987685,2475,2475,2475,2475,0
20241007,174100,363987685,2475,2475,2475,2475,0
20241007,174000,363987685,2475,2475,2475,2475,0
20241007,173900,363987685,2475,2475,2475,2475,0
20241007,173800,363987685,2475,2475,2475,2475,0
20241007,173700,363987685,2475,2475,2475,2475,0
20241007,173600,363987685,2475,2475,2475,2475,0
20241007,173500,363987685,2475,2475,2475,2475,0
20241007,173400,363987685,2475,2475,2475,2475,0
20241007,173300,363987685,2475,2475,2475,2475,0
20241007,173200,363987685,2475,2475,2475,2475,0
20241007,173100,363987685,2475,2475,2475,2475,0
20241007,173000,363987685,2475,2475,2475,2475,0
20241007,172900,363987685,2475,2475,2475,2475,0
20241007,172800,363987685,2475,2475,2475,2475,0
20241007,172700,363987685,2475,2475,2475,2475,0
20241007,172600,363987685,2475,2475,2475,2475,0
20241007,172500,363987685,2475,2475,2475,2475,0
20241007,172400,363987685,2475,2475,2475,2475,0
20241007,172300,363987685,2475,2475,2475,2475,0
20241007,172200,363987685,2475,2475,2475,2475,0
20241007,172100,363987685,2475,2475,2475,2475,0
20241007,172000,363987685,2475,2475,2475,2475,0
20241007,171900,363987685,2475,2475,2475,2475,0
20241007,171800,363987685,2475,2475,2475,2475,0
20241007,171700,363987685,2475,2475,2475,2475,2103
20241007,171600,363987685,2475,2475,2475,2475,0
20241007,171500,363987685,2475,2475,2475,2475,0
20241007,171400,363987685,2475,2475,2475,2475,0
20241007,171300,363987685,2475,2475,2475,2475,0
20241007,171200,363987685,2475,2475,2475,2475,0
20241007,171100,363987685,2475,2475,2475,2475,0
20241007,171000,363987685,2475,2475,2475,2475,0
20241007,170900,363987685,2475,2475,2475,2475,0
20241007,170800,363987685,2475,2475,2475,2475,0
20241007,170700,363987685,2475,2475,2475,2475,0
20241007,170600,363987685,2475,2475,2475,2475,0
20241007,170500,363987685,2475,2475,2475,2475,0
20241007,170400,363987685,2475,2475,2475,2475,0
20241007,170300,363987685,2475,2475,2475,2475,0
20241007,170200,363987685,2475,2475,2475,2475,0
20241007,170100,363987685,2475,2475,2475,2475,0
20241007,170000,363987685,2475,2475,2475,2475,0
20241007,165900,363987685,2475,2475,2475,2475,0
20241007,165800,363987685,2475,2475,2475,2475,0
20241007,165700,363987685,2475,2475,2475,2475,0
20241007,165600,363987685,2475,2475,2475,2475,0
20241007,165500,363987685,2475,2475,2475,2475,0
20241007,165400,363987685,2475,2475,2475,2475,0
20241007,165300,363987685,2475,2475,2475,2475,0
20241007,165200,363987685,2475,2475,2475,2475,0
20241007,165100,363987685,2475,2475,2475,2475,0
20241007,165000,363987685,2475,2475,2475,2475,0
20241007,164900,363987685,2475,2475,2475,2475,0
20241007,164800,363987685,2475,2475,2475,2475,0
20241007,164700,363987685,2475,2475,2475,2475,2103
20241007,164600,363987685,2475,2475,2475,2475,0
20241007,164500,363987685,2475,2475,2475,2475,0
20241007,164400,363987685,2475,2475,2475,2475,0
20241007,164300,363987685,2475,2475,2475,2475,0
20241007,164200,363987685,2475,2475,2475,2475,0
20241007,164100,363987685,2475,2475,2475,2475,0
20241007,164000,363987685,2475,2475,2475,2475,0
20241007,163900,363987685,2475,2475,2475,2475,0
20241007,163800,363987685,2475,2475,2475,2475,0
20241007,163700,363987685,2475,2475,2475,2475,0
20241007,163600,363987685,2475,2475,2475,2475,0
20241007,163500,363987685,2475,2475,2475,2475,0
20241007,163400,363987685,2475,2475,2475,2475,0
20241007,163300,363987685,2475,2475,2475,2475,0
20241007,163200,363987685,2475,2475,2475,2475,0
20241007,163100,363987685,2475,2475,2475,2475,0
20241007,163000,363987685,2475,2475,2475,2475,0
20241007,162900,363987685,2475,2475,2475,2475,0
20241007,162800,363987685,2475,2475,2475,2475,0
20241007,162700,363987685,2475,2475,2475,2475,0
20241007,162600,363987685,2475,2475,2475,2475,0
20241007,162500,363987685,2475,2475,2475,2475,0
20241007,162400,363987685,2475,2475,2475,2475,0
20241007,162300,363987685,2475,2475,2475,2475,0
20241007,162200,363987685,2475,2475,2475,2475,0
20241007,162100,363987685,2475,2475,2475,2475,0
20241007,162000,363987685,2475,2475,2475,2475,0
20241007,161900,363987685,2475,2475,2475,2475,0
20241007,161800,363987685,2475,2475,2475,2475,0
20241007,161700,363987685,2475,2475,2475,2475,2103
20241007,161600,363987685,2475,2475,2475,2475,0
20241007,161500,363987685,2475,2475,2475,2475,0
20241007,161400,363987685,2475,2475,2475,2475,0
20241007,161300,363987685,2475,2475,2475,2475,0
20241007,161200,363987685,2475,2475,2475,2475,0
20241007,161100,363987685,2475,2475,2475,2475,0
20241007,161000,363987685,2475,2475,2475,2475,0
20241007,160900,363987685,2475,2475,2475,2475,0
20241007,160800,363987685,2475,2475,2475,2475,0
20241007,160700,363987685,2475,2475,2475,2475,0
20241007,160600,363987685,2475,2475,2475,2475,0
20241007,160500,363987685,2475,2475,2475,2475,0
20241007,160400,363987685,2475,2475,2475,2475,0
20241007,160300,363987685,2475,2475,2475,2475,0
20241007,160200,363987685,2475,2475,2475,2475,0
20241007,160100,363987685,2475,2475,2475,2475,0
20241007,160000,363987685,2475,2475,2475,2475,0
20241007,155900,363987685,2475,2475,2475,2475,0
20241007,155800,363987685,2475,2475,2475,2475,0
20241007,155700,363987685,2475,2475,2475,2475,0
20241007,155600,363987685,2475,2475,2475,2475,0
20241007,155500,363987685,2475,2475,2475,2475,0
20241007,155400,363987685,2475,2475,2475,2475,0
20241007,155300,363987685,2475,2475,2475,2475,0
20241007,155200,363987685,2475,2475,2475,2475,0
20241007,155100,363987685,2475,2475,2475,2475,0
20241007,155000,363987685,2475,2475,2475,2475,0
20241007,154900,363987685,2475,2475,2475,2475,0
20241007,154800,363987685,2475,2475,2475,2475,0
20241007,154700,363987685,2475,2475,2475,2475,2103
20241007,154600,363987685,2475,2475,2475,2475,0
20241007,154500,363987685,2475,2475,2475,2475,0
20241007,154400,363987685,2475,2475,2475,2475,0
20241007,154300,363987685,2475,2475,2475,2475,0
20241007,154200,363987685,2475,2475,2475,2475,0
20241007,154100,363987685,2475,2475,2475,2475,0
20241007,154000,363987685,2475,2475,2475,2475,0
20241007,153900,363987685,2475,2475,2475,2475,0
20241007,153800,363987685,2475,2475,2475,2475,0
20241007,153700,363987685,2475,2475,2475,2475,0
20241007,153600,363987685,2475,2475,2475,2475,0
20241007,153500,363987685,2475,2475,2475,2475,0
20241007,153400,363987685,2475,2475,2475,2475,0
20241007,153300,363987685,2475,2475,2475,2475,0
20241007,153200,363987685,2475,2475,2475,2475,0
20241007,153100,363987685,2475,2475,2475,2475,0
20241007,153000,363987685,2475,2475,2475,2475,2103
20241007,152900,358782760,2465,2465,2465,2465,0
20241007,152800,358782760,2465,2465,2465,2465,0
20241007,152700,358782760,2465,2465,2465,2465,0
20241007,152600,358782760,2465,2465,2465,2465,0
20241007,152500,358782760,2465,2465,2465,2465,0
20241007,152400,358782760,2465,2465,2465,2465,0
20241007,152300,358782760,2465,2465,2465,2465,0
20241007,152200,358782760,2465,2465,2465,2465,0
20241007,152100,358782760,2465,2465,2465,2465,0
20241007,152000,358782760,2465,2465,2465,2465,0
20241007,151900,358782760,2465,2470,2480,2460,593
20241007,151800,357319945,2475,2475,2475,2475,30
20241007,151700,357245695,2480,2480,2480,2480,1
20241007,151600,357243215,2475,2475,2475,2475,250
20241007,151500,356624465,2475,2475,2475,2475,0
20241007,151400,356624465,2475,2475,2475,2475,1504
20241007,151300,352902065,2480,2460,2480,2455,876
20241007,151200,350748345,2480,2480,2480,2480,0
20241007,151100,350748345,2480,2465,2480,2465,578
20241007,151000,349321565,2480,2465,2480,2465,712
20241007,150900,347555955,2485,2485,2485,2485,100
20241007,150800,347307455,2485,2465,2485,2465,102
20241007,150700,347054025,2485,2485,2485,2485,501
20241007,150600,345809040,2480,2480,2480,2480,2028
20241007,150500,340779600,2480,2480,2480,2480,0
20241007,150400,340779600,2480,2480,2480,2480,281
20241007,150300,340082720,2480,2480,2480,2480,0
20241007,150200,340082720,2480,2480,2480,2480,1
20241007,150100,340080240,2465,2475,2475,2465,143
20241007,150000,339726935,2480,2475,2480,2475,76
20241007,145900,339538675,2480,2485,2485,2480,109
20241007,145800,339267815,2485,2485,2485,2485,0
20241007,145700,339267815,2485,2485,2485,2485,148
20241007,145600,338900035,2485,2480,2485,2480,3
20241007,145500,338892590,2480,2480,2480,2480,260
20241007,145400,338247790,2485,2485,2485,2485,0
20241007,145300,338247790,2485,2485,2485,2485,0
20241007,145200,338247790,2485,2485,2485,2485,0
20241007,145100,338247790,2485,2485,2485,2485,0
20241007,145000,338247790,2485,2485,2485,2485,100
20241007,144900,337999290,2485,2485,2485,2485,91
20241007,144800,337773155,2485,2480,2485,2480,1000
20241007,144700,335289660,2485,2485,2485,2485,0
20241007,144600,335289660,2485,2485,2485,2485,1
20241007,144500,335287175,2485,2485,2485,2485,0
20241007,144400,335287175,2485,2485,2485,2485,0
20241007,144300,335287175,2485,2485,2485,2485,0
20241007,144200,335287175,2485,2470,2485,2470,119
20241007,144100,334993215,2470,2465,2470,2465,1059
20241007,144000,332382775,2465,2465,2465,2465,5
20241007,143900,332370450,2465,2460,2465,2460,39
20241007,143800,332274505,2460,2460,2460,2460,50
20241007,143700,332151505,2460,2460,2460,2460,10
20241007,143600,332126905,2455,2455,2455,2455,20
20241007,143500,332077805,2460,2460,2460,2460,0
20241007,143400,332077805,2460,2460,2460,2460,0
20241007,143300,332077805,2460,2455,2460,2455,16
20241007,143200,332038520,2455,2455,2455,2455,1
20241007,143100,332036065,2450,2450,2450,2450,7
20241007,143000,332018915,2455,2455,2455,2455,1
20241007,142900,332016460,2465,2465,2465,2465,0
20241007,142800,332016460,2465,2465,2465,2465,0
20241007,142700,332016460,2465,2465,2465,2465,0
20241007,142600,332016460,2465,2465,2465,2465,0
20241007,142500,332016460,2465,2465,2465,2465,0
20241007,142400,332016460,2465,2465,2465,2465,0
20241007,142300,332016460,2465,2465,2465,2465,0
20241007,142200,332016460,2465,2465,2465,2465,5
20241007,142100,332004135,2465,2465,2465,2465,1
20241007,142000,332001670,2445,2450,2450,2445,399
20241007,141900,331025120,2465,2465,2465,2465,0
20241007,141800,331025120,2465,2450,2465,2450,2
20241007,141700,331020205,2465,2465,2465,2465,0
20241007,141600,331020205,2465,2465,2465,2465,1
20241007,141500,331017740,2450,2470,2470,2450,505
20241007,141400,329780390,2470,2450,2470,2450,1211
20241007,141300,326813420,2470,2470,2470,2470,0
20241007,141200,326813420,2470,2465,2470,2465,941
20241007,141100,324493850,2465,2465,2465,2465,3
20241007,141000,324486455,2470,2470,2470,2470,1
20241007,140900,324483985,2450,2450,2450,2450,130
20241007,140800,324165485,2470,2470,2470,2470,0
20241007,140700,324165485,2470,2470,2470,2470,0
20241007,140600,324165485,2470,2470,2470,2470,0
20241007,140500,324165485,2470,2470,2470,2470,0
20241007,140400,324165485,2470,2450,2470,2450,426
20241007,140300,323121360,2460,2450,2465,2450,241
20241007,140200,322530885,2465,2465,2465,2465,0
20241007,140100,322530885,2465,2465,2465,2465,1
20241007,140000,322528420,2450,2445,2470,2445,192
20241007,135900,322058020,2450,2450,2470,2450,163
20241007,135800,321658650,2470,2470,2470,2470,0
20241007,135700,321658650,2470,2470,2470,2470,120
20241007,135600,321362250,2470,2470,2470,2470,0
20241007,135500,321362250,2470,2465,2470,2465,133
20241007,135400,321034400,2465,2465,2465,2465,50
20241007,135300,320911150,2465,2465,2465,2465,0
20241007,135200,320911150,2465,2460,2465,2460,413
20241007,135100,319895105,2460,2460,2460,2460,0
20241007,135000,319895105,2460,2460,2460,2460,1
20241007,134900,319892645,2450,2450,2450,2450,941
20241007,134800,317587195,2460,2460,2460,2460,1
20241007,134700,317584735,2450,2455,2455,2450,250
20241007,134600,316971735,2455,2460,2460,2455,160
20241007,134500,316578435,2465,2465,2465,2465,0
20241007,134400,316578435,2465,2465,2465,2465,0
20241007,134300,316578435,2465,2465,2465,2465,0
20241007,134200,316578435,2465,2465,2465,2465,0
20241007,134100,316578435,2465,2460,2465,2450,697
20241007,134000,314869690,2470,2470,2470,2470,0
20241007,133900,314869690,2470,2470,2470,2470,1
20241007,133800,314867220,2465,2465,2465,2465,0
20241007,133700,314867220,2465,2465,2465,2465,300
20241007,133600,314127720,2465,2465,2465,2465,0
20241007,133500,314127720,2465,2465,2465,2465,0
20241007,133400,314127720,2465,2465,2465,2465,0
20241007,133300,314127720,2465,2465,2465,2465,0
20241007,133200,314127720,2465,2465,2465,2465,1
20241007,133100,314125255,2445,2445,2445,2445,640
20241007,133000,312560455,2450,2450,2450,2450,0
20241007,132900,312560455,2450,2450,2450,2450,360
20241007,132800,311678455,2455,2460,2465,2455,801
20241007,132700,309711250,2465,2455,2465,2455,826
20241007,132600,307683400,2470,2470,2470,2470,0
20241007,132500,307683400,2470,2470,2470,2470,0
20241007,132400,307683400,2470,2470,2470,2470,1
20241007,132300,307680930,2470,2470,2470,2470,0
20241007,132200,307680930,2470,2470,2470,2470,0
20241007,132100,307680930,2470,2470,2470,2470,0
20241007,132000,307680930,2470,2470,2470,2470,0
20241007,131900,307680930,2470,2470,2470,2470,3
20241007,131800,307673520,2455,2455,2455,2455,0
20241007,131700,307673520,2455,2455,2455,2455,0
20241007,131600,307673520,2455,2455,2455,2455,0
20241007,131500,307673520,2455,2455,2455,2455,0
20241007,131400,307673520,2455,2455,2455,2455,0
20241007,131300,307673520,2455,2455,2455,2455,100
20241007,131200,307428020,2470,2470,2470,2470,0
20241007,131100,307428020,2470,2475,2475,2455,971
20241007,131000,305025420,2475,2475,2475,2475,0
20241007,130900,305025420,2475,2475,2475,2475,0
20241007,130800,305025420,2475,2475,2475,2475,1501
20241007,130700,301310445,2455,2455,2455,2455,2036
20241007,130600,296312065,2475,2475,2475,2475,0
20241007,130500,296312065,2475,2475,2475,2475,0
20241007,130400,296312065,2475,2475,2475,2475,0
20241007,130300,296312065,2475,2475,2475,2475,0
20241007,130200,296312065,2475,2460,2475,2460,702
20241007,130100,294585130,2475,2475,2475,2475,0
20241007,130000,294585130,2475,2470,2475,2470,41
20241007,125900,294483855,2475,2465,2475,2460,503
20241007,125800,293244025,2470,2470,2470,2470,0
20241007,125700,293244025,2470,2470,2470,2470,800
20241007,125600,291268025,2470,2470,2470,2470,0
20241007,125500,291268025,2470,2470,2470,2470,0
20241007,125400,291268025,2470,2460,2470,2460,5
20241007,125300,291255705,2450,2450,2450,2450,0
20241007,125200,291255705,2450,2450,2450,2450,104
20241007,125100,291000905,2460,2460,2460,2460,1
20241007,125000,290998445,2455,2455,2455,2455,800
20241007,124900,289034445,2455,2455,2455,2455,0
20241007,124800,289034445,2455,2455,2455,2455,1
20241007,124700,289031990,2455,2455,2455,2455,6
20241007,124600,289017260,2455,2455,2455,2450,1398
20241007,124500,285588660,2470,2470,2470,2470,0
20241007,124400,285588660,2470,2470,2470,2470,0
20241007,124300,285588660,2470,2470,2470,2470,0
20241007,124200,285588660,2470,2455,2470,2455,305
20241007,124100,284839870,2470,2470,2470,2470,0
20241007,124000,284839870,2470,2470,2470,2470,0
20241007,123900,284839870,2470,2460,2470,2460,11
20241007,123800,284812790,2455,2460,2460,2455,544
20241007,123700,283474765,2470,2470,2470,2470,0
20241007,123600,283474765,2470,2470,2470,2470,0
20241007,123500,283474765,2470,2470,2470,2470,0
20241007,123400,283474765,2470,2465,2470,2465,16
20241007,123300,283435250,2480,2475,2480,2475,78
20241007,123200,283242190,2475,2460,2475,2455,19
20241007,123100,283195520,2480,2480,2480,2480,0
20241007,123000,283195520,2480,2480,2480,2480,1
20241007,122900,283193040,2455,2485,2485,2455,498
20241007,122800,281970420,2450,2465,2465,2450,800
20241007,122700,280005110,2495,2490,2495,2490,4
20241007,122600,279995145,2465,2465,2465,2465,0
20241007,122500,279995145,2465,2465,2465,2465,0
20241007,122400,279995145,2465,2465,2465,2465,0
20241007,122300,279995145,2465,2465,2465,2465,11
20241007,122200,279968030,2495,2495,2495,2495,1
20241007,122100,279965535,2460,2465,2465,2460,5
20241007,122000,279953225,2470,2470,2470,2470,5
20241007,121900,279940875,2470,2470,2470,2470,0
20241007,121800,279940875,2470,2470,2470,2470,0
20241007,121700,279940875,2470,2470,2470,2470,3
20241007,121600,279933465,2470,2470,2470,2470,1
20241007,121500,279930995,2460,2460,2460,2460,282
20241007,121400,279237275,2470,2470,2470,2470,0
20241007,121300,279237275,2470,2470,2470,2470,1
20241007,121200,279234805,2455,2455,2455,2455,0
20241007,121100,279234805,2455,2455,2455,2455,0
20241007,121000,279234805,2455,2460,2460,2455,1003
20241007,120900,276767435,2470,2500,2500,2470,22
20241007,120800,276713065,2500,2500,2500,2500,0
20241007,120700,276713065,2500,2470,2500,2470,94
20241007,120600,276480765,2470,2470,2470,2470,20
20241007,120500,276431365,2510,2510,2510,2510,0
20241007,120400,276431365,2510,2510,2510,2510,0
20241007,120300,276431365,2510,2510,2510,2510,0
20241007,120200,276431365,2510,2510,2510,2510,0
20241007,120100,276431365,2510,2510,2510,2510,0
20241007,120000,276431365,2510,2510,2510,2510,0
20241007,115900,276431365,2510,2510,2510,2510,100
20241007,115800,276180365,2510,2505,2510,2505,200
20241007,115700,275678865,2500,2500,2500,2500,150
20241007,115600,275303865,2500,2495,2500,2470,1501
20241007,115500,271555910,2495,2490,2495,2490,905
20241007,115400,269300580,2490,2480,2490,2480,400
20241007,115300,268306890,2485,2465,2485,2465,400
20241007,115200,267319250,2465,2455,2465,2455,2590
20241007,115100,260958010,2455,2455,2455,2455,0
20241007,115000,260958010,2455,2445,2455,2445,2
20241007,114900,260953110,2455,2455,2455,2455,0
20241007,114800,260953110,2455,2455,2455,2455,0
20241007,114700,260953110,2455,2445,2455,2430,3808
20241007,114600,251617995,2445,2445,2445,2445,0
20241007,114500,251617995,2445,2445,2445,2445,2
20241007,114400,251613105,2445,2445,2445,2445,1
20241007,114300,251610660,2445,2445,2445,2445,0
20241007,114200,251610660,2445,2445,2445,2445,0
20241007,114100,251610660,2445,2445,2445,2445,0
20241007,114000,251610660,2445,2445,2445,2445,1
20241007,113900,251608215,2445,2445,2445,2445,0
20241007,113800,251608215,2445,2445,2445,2445,0
20241007,113700,251608215,2445,2445,2445,2445,0
20241007,113600,251608215,2445,2420,2445,2420,192
20241007,113500,251143550,2430,2430,2430,2430,0
20241007,113400,251143550,2430,2430,2430,2430,100
20241007,113300,250900550,2430,2420,2430,2410,1811
20241007,113200,246521970,2425,2430,2430,2425,414
20241007,113100,245517835,2445,2445,2445,2445,0
20241007,113000,245517835,2445,2445,2445,2445,0
20241007,112900,245517835,2445,2445,2445,2445,40
20241007,112800,245420035,2445,2425,2445,2425,3
20241007,112700,245412740,2445,2445,2445,2425,102
20241007,112600,245165155,2430,2430,2430,2430,30
20241007,112500,245092255,2455,2455,2455,2455,0
20241007,112400,245092255,2455,2455,2455,2455,0
20241007,112300,245092255,2455,2455,2455,2455,0
20241007,112200,245092255,2455,2455,2455,2455,5
20241007,112100,245079980,2455,2435,2455,2425,1297
20241007,112000,241932715,2440,2440,2440,2440,10
20241007,111900,241908315,2445,2445,2445,2445,0
20241007,111800,241908315,2445,2445,2445,2445,8
20241007,111700,241888755,2425,2445,2445,2425,297
20241007,111600,241166280,2445,2450,2450,2445,30
20241007,111500,241092880,2450,2450,2450,2430,4
20241007,111400,241083100,2450,2450,2450,2450,103
20241007,111300,240830750,2430,2430,2430,2430,0
20241007,111200,240830750,2430,2430,2430,2430,0
20241007,111100,240830750,2430,2430,2430,2430,0
20241007,111000,240830750,2430,2430,2430,2430,10
20241007,110900,240806450,2450,2450,2450,2450,0
20241007,110800,240806450,2450,2425,2450,2425,9
20241007,110700,240784460,2425,2425,2425,2425,0
20241007,110600,240784460,2425,2425,2425,2425,6
20241007,110500,240769910,2450,2450,2450,2450,0
20241007,110400,240769910,2450,2450,2450,2450,0
20241007,110300,240769910,2450,2450,2450,2450,1
20241007,110200,240767460,2440,2440,2440,2440,10
20241007,110100,240743060,2440,2425,2440,2425,1250
20241007,110000,237707310,2425,2425,2425,2425,58
20241007,105900,237566660,2440,2440,2440,2440,236
20241007,105800,236990820,2440,2440,2440,2440,0
20241007,105700,236990820,2440,2440,2440,2440,0
20241007,105600,236990820,2440,2440,2440,2440,100
20241007,105500,236746820,2440,2425,2440,2425,309
20241007,105400,235997045,2440,2440,2440,2440,40
20241007,105300,235899445,2445,2425,2445,2425,101
20241007,105200,235654500,2425,2425,2425,2425,399
20241007,105100,234686925,2445,2445,2445,2445,0
20241007,105000,234686925,2445,2445,2445,2445,0
20241007,104900,234686925,2445,2445,2445,2445,0
20241007,104800,234686925,2445,2445,2445,2445,0
20241007,104700,234686925,2445,2445,2445,2445,0
20241007,104600,234686925,2445,2445,2445,2435,605
20241007,104500,233212760,2445,2450,2450,2445,17
20241007,104400,233171170,2445,2450,2450,2445,444
20241007,104300,232083590,2455,2455,2455,2455,0
20241007,104200,232083590,2455,2455,2455,2455,0
20241007,104100,232083590,2455,2455,2455,2455,0
20241007,104000,232083590,2455,2455,2455,2455,0
20241007,103900,232083590,2455,2455,2455,2455,1
20241007,103800,232081135,2435,2435,2435,2435,1
20241007,103700,232078700,2455,2455,2455,2455,0
20241007,103600,232078700,2455,2455,2455,2455,0
20241007,103500,232078700,2455,2455,2455,2455,0
20241007,103400,232078700,2455,2455,2455,2455,0
20241007,103300,232078700,2455,2455,2455,2455,10
20241007,103200,232054150,2455,2450,2455,2450,1750
20241007,103100,227764720,2450,2450,2450,2450,0
20241007,103000,227764720,2450,2445,2450,2425,980
20241007,102900,225368635,2445,2445,2445,2445,0
20241007,102800,225368635,2445,2445,2445,2445,81
20241007,102700,225170590,2445,2445,2445,2445,0
20241007,102600,225170590,2445,2445,2445,2445,0
20241007,102500,225170590,2445,2430,2445,2430,39
20241007,102400,225075700,2445,2435,2445,2425,1052
20241007,102300,222519905,2455,2445,2455,2445,11
20241007,102200,222492995,2455,2440,2455,2440,303
20241007,102100,221753640,2455,2455,2455,2455,0
20241007,102000,221753640,2455,2455,2455,2455,1
20241007,101900,221751185,2455,2455,2455,2455,0
20241007,101800,221751185,2455,2455,2455,2455,20
20241007,101700,221702085,2465,2465,2465,2465,0
20241007,101600,221702085,2465,2450,2465,2440,53
20241007,101500,221572410,2475,2425,2475,2425,624
20241007,101400,220040615,2445,2435,2445,2435,1221
20241007,101300,217066450,2430,2425,2435,2425,1702
20241007,101200,212934090,2440,2440,2440,2440,0
20241007,101100,212934090,2440,2440,2440,2440,0
20241007,101000,212934090,2440,2440,2440,2440,1
20241007,100900,212931650,2440,2435,2440,2435,346
20241007,100800,212088565,2440,2440,2440,2440,0
20241007,100700,212088565,2440,2430,2440,2425,476
20241007,100600,210934100,2440,2440,2440,2440,11
20241007,100500,210907260,2440,2435,2440,2435,334
20241007,100400,210093940,2435,2430,2435,2425,405
20241007,100300,209111755,2425,2425,2425,2425,1247
20241007,100200,206087780,2435,2435,2435,2435,0
20241007,100100,206087780,2435,2435,2435,2435,39
20241007,100000,205992815,2435,2435,2435,2435,1
20241007,095900,205990380,2435,2435,2435,2435,0
20241007,095800,205990380,2435,2420,2435,2420,101
20241007,095700,205745945,2435,2435,2435,2435,0
20241007,095600,205745945,2435,2435,2435,2435,0
20241007,095500,205745945,2435,2435,2435,2435,0
20241007,095400,205745945,2435,2435,2435,2435,1
20241007,095300,205743510,2410,2415,2415,2410,200
20241007,095200,205261425,2410,2430,2430,2405,1684
20241007,095100,201187145,2440,2440,2440,2440,200
20241007,095000,200699145,2440,2440,2440,2425,784
20241007,094900,198794120,2440,2430,2440,2430,126
20241007,094800,198487780,2435,2435,2435,2435,1
20241007,094700,198485345,2430,2430,2430,2430,11
20241007,094600,198458615,2435,2430,2435,2430,2440
20241007,094500,192520615,2425,2425,2425,2425,283
20241007,094400,191834340,2420,2415,2420,2415,803
20241007,094300,189892345,2415,2415,2415,2415,137
20241007,094200,189561490,2415,2390,2420,2390,9447
20241007,094100,166981250,2390,2400,2405,2390,8309
20241007,094000,147069130,2400,2405,2425,2400,2322
20241007,093900,141490950,2405,2435,2435,2405,4463
20241007,093800,130720340,2440,2430,2440,2430,807
20241007,093700,128756990,2435,2430,2435,2430,501
20241007,093600,127537060,2430,2435,2435,2430,285
20241007,093500,126844505,2430,2430,2430,2430,49
20241007,093400,126725435,2430,2440,2440,2430,723
20241007,093300,124967135,2435,2435,2440,2435,106
20241007,093200,124709000,2440,2430,2440,2430,213
20241007,093100,124190785,2430,2420,2440,2415,1523
20241007,093000,120507510,2420,2430,2430,2420,3131
20241007,092900,112911940,2440,2435,2445,2430,1389
20241007,092800,109530515,2435,2445,2445,2435,1242
20241007,092700,106498695,2450,2450,2450,2450,0
20241007,092600,106498695,2450,2450,2450,2445,380
20241007,092500,105568515,2445,2455,2455,2445,2361
20241007,092400,99784185,2450,2455,2455,2450,629
20241007,092300,98242135,2450,2455,2455,2450,1431
20241007,092200,94729035,2475,2475,2475,2475,19
20241007,092100,94682010,2450,2475,2475,2450,430
20241007,092000,93628470,2460,2465,2475,2460,2719
20241007,091900,86933905,2470,2475,2475,2470,301
20241007,091800,86190430,2475,2475,2475,2470,401
20241007,091700,85197960,2475,2475,2475,2465,202
20241007,091600,84698020,2465,2470,2475,2450,841
20241007,091500,82623390,2450,2450,2450,2450,1
20241007,091400,82620940,2470,2460,2470,2445,550
20241007,091300,81271800,2440,2435,2460,2435,1507
20241007,091200,77587335,2435,2470,2470,2430,4234
20241007,091100,67204480,2465,2495,2495,2465,2
20241007,091000,67199520,2465,2485,2485,2465,4155
20241007,090900,56917505,2495,2495,2495,2495,163
20241007,090800,56510820,2480,2480,2495,2475,2550
20241007,090700,50190640,2495,2475,2495,2475,699
20241007,090600,48459560,2475,2520,2520,2475,3298
20241007,090500,40208965,2530,2530,2530,2530,10
20241007,090400,40183665,2530,2530,2530,2530,0
20241007,090300,40183665,2530,2535,2535,2515,2868
20241007,090200,32927665,2535,2540,2540,2530,1866
20241007,090100,28197130,2530,2590,2590,2520,1877
20241007,090000,23442060,2590,2625,2650,2560,8975