KissMeData/321370/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213600,383775745,2420,2420,2420,2420,4422
20241007,213500,383775745,2420,2420,2420,2420,0
20241007,213400,383775745,2420,2420,2420,2420,0
20241007,213300,383775745,2420,2420,2420,2420,0
20241007,213200,383775745,2420,2420,2420,2420,0
20241007,213100,383775745,2420,2420,2420,2420,0
20241007,213000,383775745,2420,2420,2420,2420,0
20241007,212900,383775745,2420,2420,2420,2420,0
20241007,212800,383775745,2420,2420,2420,2420,0
20241007,212700,383775745,2420,2420,2420,2420,0
20241007,212600,383775745,2420,2420,2420,2420,0
20241007,212500,383775745,2420,2420,2420,2420,0
20241007,212400,383775745,2420,2420,2420,2420,0
20241007,212300,383775745,2420,2420,2420,2420,0
20241007,212200,383775745,2420,2420,2420,2420,0
20241007,212100,383775745,2420,2420,2420,2420,0
20241007,212000,383775745,2420,2420,2420,2420,0
20241007,211900,383775745,2420,2420,2420,2420,0
20241007,211800,383775745,2420,2420,2420,2420,0
20241007,211700,383775745,2420,2420,2420,2420,0
20241007,211600,383775745,2420,2420,2420,2420,0
20241007,211500,383775745,2420,2420,2420,2420,0
20241007,211400,383775745,2420,2420,2420,2420,0
20241007,211300,383775745,2420,2420,2420,2420,0
20241007,211200,383775745,2420,2420,2420,2420,0
20241007,211100,383775745,2420,2420,2420,2420,0
20241007,211000,383775745,2420,2420,2420,2420,0
20241007,210900,383775745,2420,2420,2420,2420,0
20241007,210800,383775745,2420,2420,2420,2420,0
20241007,210700,383775745,2420,2420,2420,2420,0
20241007,210600,383775745,2420,2420,2420,2420,4422
20241007,210500,383775745,2420,2420,2420,2420,0
20241007,210400,383775745,2420,2420,2420,2420,0
20241007,210300,383775745,2420,2420,2420,2420,0
20241007,210200,383775745,2420,2420,2420,2420,0
20241007,210100,383775745,2420,2420,2420,2420,0
20241007,210000,383775745,2420,2420,2420,2420,0
20241007,205900,383775745,2420,2420,2420,2420,0
20241007,205800,383775745,2420,2420,2420,2420,0
20241007,205700,383775745,2420,2420,2420,2420,0
20241007,205600,383775745,2420,2420,2420,2420,0
20241007,205500,383775745,2420,2420,2420,2420,0
20241007,205400,383775745,2420,2420,2420,2420,0
20241007,205300,383775745,2420,2420,2420,2420,0
20241007,205200,383775745,2420,2420,2420,2420,0
20241007,205100,383775745,2420,2420,2420,2420,0
20241007,205000,383775745,2420,2420,2420,2420,0
20241007,204900,383775745,2420,2420,2420,2420,0
20241007,204800,383775745,2420,2420,2420,2420,0
20241007,204700,383775745,2420,2420,2420,2420,0
20241007,204600,383775745,2420,2420,2420,2420,0
20241007,204500,383775745,2420,2420,2420,2420,0
20241007,204400,383775745,2420,2420,2420,2420,0
20241007,204300,383775745,2420,2420,2420,2420,0
20241007,204200,383775745,2420,2420,2420,2420,0
20241007,204100,383775745,2420,2420,2420,2420,0
20241007,204000,383775745,2420,2420,2420,2420,0
20241007,203900,383775745,2420,2420,2420,2420,0
20241007,203800,383775745,2420,2420,2420,2420,0
20241007,203700,383775745,2420,2420,2420,2420,0
20241007,203600,383775745,2420,2420,2420,2420,4422
20241007,203500,383775745,2420,2420,2420,2420,0
20241007,203400,383775745,2420,2420,2420,2420,0
20241007,203300,383775745,2420,2420,2420,2420,0
20241007,203200,383775745,2420,2420,2420,2420,0
20241007,203100,383775745,2420,2420,2420,2420,0
20241007,203000,383775745,2420,2420,2420,2420,0
20241007,202900,383775745,2420,2420,2420,2420,0
20241007,202800,383775745,2420,2420,2420,2420,0
20241007,202700,383775745,2420,2420,2420,2420,0
20241007,202600,383775745,2420,2420,2420,2420,0
20241007,202500,383775745,2420,2420,2420,2420,0
20241007,202400,383775745,2420,2420,2420,2420,0
20241007,202300,383775745,2420,2420,2420,2420,0
20241007,202200,383775745,2420,2420,2420,2420,0
20241007,202100,383775745,2420,2420,2420,2420,0
20241007,202000,383775745,2420,2420,2420,2420,0
20241007,201900,383775745,2420,2420,2420,2420,0
20241007,201800,383775745,2420,2420,2420,2420,0
20241007,201700,383775745,2420,2420,2420,2420,0
20241007,201600,383775745,2420,2420,2420,2420,0
20241007,201500,383775745,2420,2420,2420,2420,0
20241007,201400,383775745,2420,2420,2420,2420,0
20241007,201300,383775745,2420,2420,2420,2420,0
20241007,201200,383775745,2420,2420,2420,2420,0
20241007,201100,383775745,2420,2420,2420,2420,0
20241007,201000,383775745,2420,2420,2420,2420,0
20241007,200900,383775745,2420,2420,2420,2420,0
20241007,200800,383775745,2420,2420,2420,2420,0
20241007,200700,383775745,2420,2420,2420,2420,0
20241007,200600,383775745,2420,2420,2420,2420,4422
20241007,200500,383775745,2420,2420,2420,2420,0
20241007,200400,383775745,2420,2420,2420,2420,0
20241007,200300,383775745,2420,2420,2420,2420,0
20241007,200200,383775745,2420,2420,2420,2420,0
20241007,200100,383775745,2420,2420,2420,2420,0
20241007,200000,383775745,2420,2420,2420,2420,0
20241007,195900,383775745,2420,2420,2420,2420,0
20241007,195800,383775745,2420,2420,2420,2420,0
20241007,195700,383775745,2420,2420,2420,2420,0
20241007,195600,383775745,2420,2420,2420,2420,0
20241007,195500,383775745,2420,2420,2420,2420,0
20241007,195400,383775745,2420,2420,2420,2420,0
20241007,195300,383775745,2420,2420,2420,2420,0
20241007,195200,383775745,2420,2420,2420,2420,0
20241007,195100,383775745,2420,2420,2420,2420,0
20241007,195000,383775745,2420,2420,2420,2420,0
20241007,194900,383775745,2420,2420,2420,2420,0
20241007,194800,383775745,2420,2420,2420,2420,0
20241007,194700,383775745,2420,2420,2420,2420,0
20241007,194600,383775745,2420,2420,2420,2420,0
20241007,194500,383775745,2420,2420,2420,2420,0
20241007,194400,383775745,2420,2420,2420,2420,0
20241007,194300,383775745,2420,2420,2420,2420,0
20241007,194200,383775745,2420,2420,2420,2420,0
20241007,194100,383775745,2420,2420,2420,2420,0
20241007,194000,383775745,2420,2420,2420,2420,0
20241007,193900,383775745,2420,2420,2420,2420,0
20241007,193800,383775745,2420,2420,2420,2420,0
20241007,193700,383775745,2420,2420,2420,2420,0
20241007,193600,383775745,2420,2420,2420,2420,4422
20241007,193500,383775745,2420,2420,2420,2420,0
20241007,193400,383775745,2420,2420,2420,2420,0
20241007,193300,383775745,2420,2420,2420,2420,0
20241007,193200,383775745,2420,2420,2420,2420,0
20241007,193100,383775745,2420,2420,2420,2420,0
20241007,193000,383775745,2420,2420,2420,2420,0
20241007,192900,383775745,2420,2420,2420,2420,0
20241007,192800,383775745,2420,2420,2420,2420,0
20241007,192700,383775745,2420,2420,2420,2420,0
20241007,192600,383775745,2420,2420,2420,2420,0
20241007,192500,383775745,2420,2420,2420,2420,0
20241007,192400,383775745,2420,2420,2420,2420,0
20241007,192300,383775745,2420,2420,2420,2420,0
20241007,192200,383775745,2420,2420,2420,2420,0
20241007,192100,383775745,2420,2420,2420,2420,0
20241007,192000,383775745,2420,2420,2420,2420,0
20241007,191900,383775745,2420,2420,2420,2420,0
20241007,191800,383775745,2420,2420,2420,2420,0
20241007,191700,383775745,2420,2420,2420,2420,0
20241007,191600,383775745,2420,2420,2420,2420,0
20241007,191500,383775745,2420,2420,2420,2420,0
20241007,191400,383775745,2420,2420,2420,2420,0
20241007,191300,383775745,2420,2420,2420,2420,0
20241007,191200,383775745,2420,2420,2420,2420,0
20241007,191100,383775745,2420,2420,2420,2420,0
20241007,191000,383775745,2420,2420,2420,2420,0
20241007,190900,383775745,2420,2420,2420,2420,0
20241007,190800,383775745,2420,2420,2420,2420,0
20241007,190700,383775745,2420,2420,2420,2420,0
20241007,190600,383775745,2420,2420,2420,2420,4422
20241007,190500,383775745,2420,2420,2420,2420,0
20241007,190400,383775745,2420,2420,2420,2420,0
20241007,190300,383775745,2420,2420,2420,2420,0
20241007,190200,383775745,2420,2420,2420,2420,0
20241007,190100,383775745,2420,2420,2420,2420,0
20241007,190000,383775745,2420,2420,2420,2420,0
20241007,185900,383775745,2420,2420,2420,2420,0
20241007,185800,383775745,2420,2420,2420,2420,0
20241007,185700,383775745,2420,2420,2420,2420,0
20241007,185600,383775745,2420,2420,2420,2420,0
20241007,185500,383775745,2420,2420,2420,2420,0
20241007,185400,383775745,2420,2420,2420,2420,0
20241007,185300,383775745,2420,2420,2420,2420,0
20241007,185200,383775745,2420,2420,2420,2420,0
20241007,185100,383775745,2420,2420,2420,2420,0
20241007,185000,383775745,2420,2420,2420,2420,0
20241007,184900,383775745,2420,2420,2420,2420,0
20241007,184800,383775745,2420,2420,2420,2420,0
20241007,184700,383775745,2420,2420,2420,2420,0
20241007,184600,383775745,2420,2420,2420,2420,0
20241007,184500,383775745,2420,2420,2420,2420,0
20241007,184400,383775745,2420,2420,2420,2420,0
20241007,184300,383775745,2420,2420,2420,2420,0
20241007,184200,383775745,2420,2420,2420,2420,0
20241007,184100,383775745,2420,2420,2420,2420,0
20241007,184000,383775745,2420,2420,2420,2420,0
20241007,183900,383775745,2420,2420,2420,2420,0
20241007,183800,383775745,2420,2420,2420,2420,0
20241007,183700,383775745,2420,2420,2420,2420,0
20241007,183600,383775745,2420,2420,2420,2420,4422
20241007,183500,383775745,2420,2420,2420,2420,0
20241007,183400,383775745,2420,2420,2420,2420,0
20241007,183300,383775745,2420,2420,2420,2420,0
20241007,183200,383775745,2420,2420,2420,2420,0
20241007,183100,383775745,2420,2420,2420,2420,0
20241007,183000,383775745,2420,2420,2420,2420,0
20241007,182900,383775745,2420,2420,2420,2420,0
20241007,182800,383775745,2420,2420,2420,2420,0
20241007,182700,383775745,2420,2420,2420,2420,0
20241007,182600,383775745,2420,2420,2420,2420,0
20241007,182500,383775745,2420,2420,2420,2420,0
20241007,182400,383775745,2420,2420,2420,2420,0
20241007,182300,383775745,2420,2420,2420,2420,0
20241007,182200,383775745,2420,2420,2420,2420,0
20241007,182100,383775745,2420,2420,2420,2420,0
20241007,182000,383775745,2420,2420,2420,2420,0
20241007,181900,383775745,2420,2420,2420,2420,0
20241007,181800,383775745,2420,2420,2420,2420,0
20241007,181700,383775745,2420,2420,2420,2420,0
20241007,181600,383775745,2420,2420,2420,2420,0
20241007,181500,383775745,2420,2420,2420,2420,0
20241007,181400,383775745,2420,2420,2420,2420,0
20241007,181300,383775745,2420,2420,2420,2420,0
20241007,181200,383775745,2420,2420,2420,2420,0
20241007,181100,383775745,2420,2420,2420,2420,0
20241007,181000,383775745,2420,2420,2420,2420,0
20241007,180900,383775745,2420,2420,2420,2420,0
20241007,180800,383775745,2420,2420,2420,2420,0
20241007,180700,383775745,2420,2420,2420,2420,0
20241007,180600,383775745,2420,2420,2420,2420,4422
20241007,180500,383775745,2420,2420,2420,2420,0
20241007,180400,383775745,2420,2420,2420,2420,0
20241007,180300,383775745,2420,2420,2420,2420,0
20241007,180200,383775745,2420,2420,2420,2420,0
20241007,180100,383775745,2420,2420,2420,2420,0
20241007,180000,383775745,2420,2420,2420,2420,0
20241007,175900,383775745,2420,2420,2420,2420,0
20241007,175800,383775745,2420,2420,2420,2420,0
20241007,175700,383775745,2420,2420,2420,2420,0
20241007,175600,383775745,2420,2420,2420,2420,0
20241007,175500,383775745,2420,2420,2420,2420,0
20241007,175400,383775745,2420,2420,2420,2420,0
20241007,175300,383775745,2420,2420,2420,2420,0
20241007,175200,383775745,2420,2420,2420,2420,0
20241007,175100,383775745,2420,2420,2420,2420,0
20241007,175000,383775745,2420,2420,2420,2420,0
20241007,174900,383775745,2420,2420,2420,2420,0
20241007,174800,383775745,2420,2420,2420,2420,0
20241007,174700,383775745,2420,2420,2420,2420,0
20241007,174600,383775745,2420,2420,2420,2420,0
20241007,174500,383775745,2420,2420,2420,2420,0
20241007,174400,383775745,2420,2420,2420,2420,0
20241007,174300,383775745,2420,2420,2420,2420,0
20241007,174200,383775745,2420,2420,2420,2420,0
20241007,174100,383775745,2420,2420,2420,2420,0
20241007,174000,383775745,2420,2420,2420,2420,0
20241007,173900,383775745,2420,2420,2420,2420,0
20241007,173800,383775745,2420,2420,2420,2420,0
20241007,173700,383775745,2420,2420,2420,2420,0
20241007,173600,383775745,2420,2420,2420,2420,4422
20241007,173500,383775745,2420,2420,2420,2420,0
20241007,173400,383775745,2420,2420,2420,2420,0
20241007,173300,383775745,2420,2420,2420,2420,0
20241007,173200,383775745,2420,2420,2420,2420,0
20241007,173100,383775745,2420,2420,2420,2420,0
20241007,173000,383775745,2420,2420,2420,2420,0
20241007,172900,383775745,2420,2420,2420,2420,0
20241007,172800,383775745,2420,2420,2420,2420,0
20241007,172700,383775745,2420,2420,2420,2420,0
20241007,172600,383775745,2420,2420,2420,2420,0
20241007,172500,383775745,2420,2420,2420,2420,0
20241007,172400,383775745,2420,2420,2420,2420,0
20241007,172300,383775745,2420,2420,2420,2420,0
20241007,172200,383775745,2420,2420,2420,2420,0
20241007,172100,383775745,2420,2420,2420,2420,0
20241007,172000,383775745,2420,2420,2420,2420,0
20241007,171900,383775745,2420,2420,2420,2420,0
20241007,171800,383775745,2420,2420,2420,2420,0
20241007,171700,383775745,2420,2420,2420,2420,0
20241007,171600,383775745,2420,2420,2420,2420,0
20241007,171500,383775745,2420,2420,2420,2420,0
20241007,171400,383775745,2420,2420,2420,2420,0
20241007,171300,383775745,2420,2420,2420,2420,0
20241007,171200,383775745,2420,2420,2420,2420,0
20241007,171100,383775745,2420,2420,2420,2420,0
20241007,171000,383775745,2420,2420,2420,2420,0
20241007,170900,383775745,2420,2420,2420,2420,0
20241007,170800,383775745,2420,2420,2420,2420,0
20241007,170700,383775745,2420,2420,2420,2420,0
20241007,170600,383775745,2420,2420,2420,2420,4422
20241007,170500,383775745,2420,2420,2420,2420,0
20241007,170400,383775745,2420,2420,2420,2420,0
20241007,170300,383775745,2420,2420,2420,2420,0
20241007,170200,383775745,2420,2420,2420,2420,0
20241007,170100,383775745,2420,2420,2420,2420,0
20241007,170000,383775745,2420,2420,2420,2420,0
20241007,165900,383775745,2420,2420,2420,2420,0
20241007,165800,383775745,2420,2420,2420,2420,0
20241007,165700,383775745,2420,2420,2420,2420,0
20241007,165600,383775745,2420,2420,2420,2420,0
20241007,165500,383775745,2420,2420,2420,2420,0
20241007,165400,383775745,2420,2420,2420,2420,0
20241007,165300,383775745,2420,2420,2420,2420,0
20241007,165200,383775745,2420,2420,2420,2420,0
20241007,165100,383775745,2420,2420,2420,2420,0
20241007,165000,383775745,2420,2420,2420,2420,0
20241007,164900,383775745,2420,2420,2420,2420,0
20241007,164800,383775745,2420,2420,2420,2420,0
20241007,164700,383775745,2420,2420,2420,2420,0
20241007,164600,383775745,2420,2420,2420,2420,0
20241007,164500,383775745,2420,2420,2420,2420,0
20241007,164400,383775745,2420,2420,2420,2420,0
20241007,164300,383775745,2420,2420,2420,2420,0
20241007,164200,383775745,2420,2420,2420,2420,0
20241007,164100,383775745,2420,2420,2420,2420,0
20241007,164000,383775745,2420,2420,2420,2420,0
20241007,163900,383775745,2420,2420,2420,2420,0
20241007,163800,383775745,2420,2420,2420,2420,0
20241007,163700,383775745,2420,2420,2420,2420,0
20241007,163600,383775745,2420,2420,2420,2420,4422
20241007,163500,383775745,2420,2420,2420,2420,0
20241007,163400,383775745,2420,2420,2420,2420,0
20241007,163300,383775745,2420,2420,2420,2420,0
20241007,163200,383775745,2420,2420,2420,2420,0
20241007,163100,383775745,2420,2420,2420,2420,0
20241007,163000,383775745,2420,2420,2420,2420,0
20241007,162900,383775745,2420,2420,2420,2420,0
20241007,162800,383775745,2420,2420,2420,2420,0
20241007,162700,383775745,2420,2420,2420,2420,0
20241007,162600,383775745,2420,2420,2420,2420,0
20241007,162500,383775745,2420,2420,2420,2420,0
20241007,162400,383775745,2420,2420,2420,2420,0
20241007,162300,383775745,2420,2420,2420,2420,0
20241007,162200,383775745,2420,2420,2420,2420,0
20241007,162100,383775745,2420,2420,2420,2420,0
20241007,162000,383775745,2420,2420,2420,2420,0
20241007,161900,383775745,2420,2420,2420,2420,0
20241007,161800,383775745,2420,2420,2420,2420,0
20241007,161700,383775745,2420,2420,2420,2420,0
20241007,161600,383775745,2420,2420,2420,2420,0
20241007,161500,383775745,2420,2420,2420,2420,0
20241007,161400,383775745,2420,2420,2420,2420,0
20241007,161300,383775745,2420,2420,2420,2420,0
20241007,161200,383775745,2420,2420,2420,2420,0
20241007,161100,383775745,2420,2420,2420,2420,0
20241007,161000,383775745,2420,2420,2420,2420,0
20241007,160900,383775745,2420,2420,2420,2420,0
20241007,160800,383775745,2420,2420,2420,2420,0
20241007,160700,383775745,2420,2420,2420,2420,0
20241007,160600,383775745,2420,2420,2420,2420,4422
20241007,160500,383775745,2420,2420,2420,2420,0
20241007,160400,383775745,2420,2420,2420,2420,0
20241007,160300,383775745,2420,2420,2420,2420,0
20241007,160200,383775745,2420,2420,2420,2420,0
20241007,160100,383775745,2420,2420,2420,2420,0
20241007,160000,383775745,2420,2420,2420,2420,0
20241007,155900,383775745,2420,2420,2420,2420,0
20241007,155800,383775745,2420,2420,2420,2420,0
20241007,155700,383775745,2420,2420,2420,2420,0
20241007,155600,383775745,2420,2420,2420,2420,0
20241007,155500,383775745,2420,2420,2420,2420,0
20241007,155400,383775745,2420,2420,2420,2420,0
20241007,155300,383775745,2420,2420,2420,2420,0
20241007,155200,383775745,2420,2420,2420,2420,0
20241007,155100,383775745,2420,2420,2420,2420,0
20241007,155000,383775745,2420,2420,2420,2420,0
20241007,154900,383775745,2420,2420,2420,2420,0
20241007,154800,383775745,2420,2420,2420,2420,0
20241007,154700,383775745,2420,2420,2420,2420,0
20241007,154600,383775745,2420,2420,2420,2420,0
20241007,154500,383775745,2420,2420,2420,2420,0
20241007,154400,383775745,2420,2420,2420,2420,0
20241007,154300,383775745,2420,2420,2420,2420,0
20241007,154200,383775745,2420,2420,2420,2420,0
20241007,154100,383775745,2420,2420,2420,2420,0
20241007,154000,383775745,2420,2420,2420,2420,0
20241007,153900,383775745,2420,2420,2420,2420,0
20241007,153800,383775745,2420,2420,2420,2420,0
20241007,153700,383775745,2420,2420,2420,2420,0
20241007,153600,383775745,2420,2420,2420,2420,4422
20241007,153500,383775745,2420,2420,2420,2420,0
20241007,153400,383775745,2420,2420,2420,2420,0
20241007,153300,383775745,2420,2420,2420,2420,0
20241007,153200,383775745,2420,2420,2420,2420,0
20241007,153100,383775745,2420,2420,2420,2420,0
20241007,153000,383775745,2420,2420,2420,2420,4422
20241007,152900,373074505,2420,2420,2420,2420,0
20241007,152800,373074505,2420,2420,2420,2420,0
20241007,152700,373074505,2420,2420,2420,2420,0
20241007,152600,373074505,2420,2420,2420,2420,0
20241007,152500,373074505,2420,2420,2420,2420,0
20241007,152400,373074505,2420,2420,2420,2420,0
20241007,152300,373074505,2420,2420,2420,2420,0
20241007,152200,373074505,2420,2420,2420,2420,0
20241007,152100,373074505,2420,2420,2420,2420,0
20241007,152000,373074505,2420,2420,2420,2420,0
20241007,151900,373074505,2420,2420,2420,2420,212
20241007,151800,372561465,2425,2425,2425,2425,0
20241007,151700,372561465,2425,2425,2425,2425,150
20241007,151600,372197715,2425,2415,2425,2415,213
20241007,151500,371682535,2415,2415,2415,2415,3
20241007,151400,371675290,2420,2420,2420,2420,0
20241007,151300,371675290,2420,2420,2420,2420,0
20241007,151200,371675290,2420,2415,2420,2415,126
20241007,151100,371370425,2420,2420,2420,2420,0
20241007,151000,371370425,2420,2405,2420,2405,115
20241007,150900,371093430,2420,2420,2420,2420,1
20241007,150800,371091010,2420,2420,2420,2420,20
20241007,150700,371042610,2420,2420,2420,2420,575
20241007,150600,369651110,2420,2420,2420,2420,0
20241007,150500,369651110,2420,2405,2420,2405,153
20241007,150400,369282275,2410,2410,2410,2410,0
20241007,150300,369282275,2410,2410,2410,2410,0
20241007,150200,369282275,2410,2410,2410,2410,2
20241007,150100,369277455,2420,2420,2420,2420,0
20241007,150000,369277455,2420,2420,2420,2420,0
20241007,145900,369277455,2420,2415,2420,2415,82
20241007,145800,369079340,2415,2415,2415,2415,1
20241007,145700,369076925,2405,2405,2405,2405,2
20241007,145600,369072115,2415,2415,2415,2415,0
20241007,145500,369072115,2415,2415,2415,2415,0
20241007,145400,369072115,2415,2415,2415,2415,0
20241007,145300,369072115,2415,2415,2415,2415,0
20241007,145200,369072115,2415,2415,2415,2415,0
20241007,145100,369072115,2415,2415,2415,2415,10
20241007,145000,369047965,2420,2420,2420,2420,0
20241007,144900,369047965,2420,2420,2420,2420,0
20241007,144800,369047965,2420,2420,2420,2420,0
20241007,144700,369047965,2420,2420,2420,2420,0
20241007,144600,369047965,2420,2420,2420,2420,0
20241007,144500,369047965,2420,2420,2420,2420,563
20241007,144400,367685505,2420,2420,2420,2420,0
20241007,144300,367685505,2420,2420,2420,2420,517
20241007,144200,366434365,2420,2415,2420,2415,153
20241007,144100,366064185,2420,2410,2420,2410,5
20241007,144000,366052115,2410,2410,2410,2410,0
20241007,143900,366052115,2410,2410,2410,2410,5
20241007,143800,366040065,2410,2410,2410,2410,0
20241007,143700,366040065,2410,2410,2410,2410,0
20241007,143600,366040065,2410,2410,2410,2410,17
20241007,143500,365999095,2410,2410,2410,2410,3
20241007,143400,365991865,2410,2410,2410,2410,125
20241007,143300,365690615,2410,2410,2410,2410,0
20241007,143200,365690615,2410,2410,2410,2410,25
20241007,143100,365630365,2410,2410,2410,2405,412
20241007,143000,364639065,2405,2405,2405,2405,16
20241007,142900,364600585,2410,2410,2410,2410,0
20241007,142800,364600585,2410,2410,2410,2410,0
20241007,142700,364600585,2410,2400,2410,2400,119
20241007,142600,364314725,2400,2400,2400,2400,20
20241007,142500,364266725,2400,2400,2400,2400,120
20241007,142400,363978725,2410,2410,2410,2410,0
20241007,142300,363978725,2410,2410,2410,2410,0
20241007,142200,363978725,2410,2400,2410,2395,262
20241007,142100,363350060,2410,2410,2410,2410,0
20241007,142000,363350060,2410,2410,2410,2410,277
20241007,141900,362682490,2410,2410,2410,2410,0
20241007,141800,362682490,2410,2410,2410,2410,0
20241007,141700,362682490,2410,2405,2410,2405,2
20241007,141600,362677675,2410,2410,2410,2410,0
20241007,141500,362677675,2410,2410,2410,2410,0
20241007,141400,362677675,2410,2410,2410,2410,0
20241007,141300,362677675,2410,2410,2410,2410,0
20241007,141200,362677675,2410,2410,2410,2410,51
20241007,141100,362554765,2410,2400,2410,2400,515
20241007,141000,361317625,2400,2400,2400,2400,16
20241007,140900,361279225,2400,2400,2400,2400,59
20241007,140800,361137625,2410,2410,2410,2410,2
20241007,140700,361132805,2410,2410,2420,2410,352
20241007,140600,360283180,2410,2400,2410,2400,872
20241007,140500,358189770,2410,2410,2410,2410,0
20241007,140400,358189770,2410,2420,2420,2410,13
20241007,140300,358158360,2420,2415,2420,2415,22
20241007,140200,358105220,2420,2420,2420,2420,0
20241007,140100,358105220,2420,2415,2420,2415,570
20241007,140000,356725920,2420,2410,2420,2410,200
20241007,135900,356243160,2405,2405,2405,2405,8
20241007,135800,356223920,2405,2400,2405,2400,275
20241007,135700,355563565,2400,2400,2400,2400,0
20241007,135600,355563565,2400,2390,2400,2390,3
20241007,135500,355556385,2400,2400,2400,2400,0
20241007,135400,355556385,2400,2400,2400,2400,0
20241007,135300,355556385,2400,2400,2400,2400,11
20241007,135200,355529985,2400,2400,2400,2400,0
20241007,135100,355529985,2400,2400,2400,2400,565
20241007,135000,354173985,2400,2390,2400,2390,136
20241007,134900,353848585,2390,2390,2390,2390,45
20241007,134800,353741035,2400,2400,2400,2400,0
20241007,134700,353741035,2400,2400,2400,2400,0
20241007,134600,353741035,2400,2395,2400,2395,366
20241007,134500,352864100,2395,2395,2395,2395,0
20241007,134400,352864100,2395,2385,2395,2385,251
20241007,134300,352264955,2385,2385,2385,2385,0
20241007,134200,352264955,2385,2385,2385,2385,0
20241007,134100,352264955,2385,2385,2385,2385,0
20241007,134000,352264955,2385,2390,2395,2385,1868
20241007,133900,347798575,2390,2390,2390,2390,0
20241007,133800,347798575,2390,2390,2390,2390,138
20241007,133700,347468755,2390,2390,2390,2390,8
20241007,133600,347449635,2390,2390,2390,2390,8
20241007,133500,347430515,2390,2390,2390,2390,1
20241007,133400,347428125,2395,2395,2395,2395,0
20241007,133300,347428125,2395,2395,2395,2395,56
20241007,133200,347294005,2395,2395,2395,2395,60
20241007,133100,347150305,2395,2395,2395,2395,0
20241007,133000,347150305,2395,2390,2400,2390,161
20241007,132900,346764980,2390,2390,2390,2390,132
20241007,132800,346449500,2400,2400,2400,2400,84
20241007,132700,346247900,2400,2400,2400,2400,4
20241007,132600,346238300,2400,2395,2400,2395,105
20241007,132500,345986630,2395,2395,2395,2395,8
20241007,132400,345967470,2395,2390,2395,2390,115
20241007,132300,345692095,2385,2385,2385,2385,20
20241007,132200,345644395,2385,2385,2385,2385,504
20241007,132100,344442355,2385,2385,2385,2385,97
20241007,132000,344211010,2395,2395,2395,2395,75
20241007,131900,344031385,2395,2395,2395,2395,148
20241007,131800,343676925,2395,2400,2400,2395,162
20241007,131700,343288765,2405,2405,2405,2405,0
20241007,131600,343288765,2405,2400,2405,2400,32
20241007,131500,343211905,2400,2395,2400,2395,207
20241007,131400,342715130,2400,2400,2400,2400,116
20241007,131300,342436730,2400,2400,2400,2400,50
20241007,131200,342316730,2400,2400,2400,2400,0
20241007,131100,342316730,2400,2400,2400,2400,0
20241007,131000,342316730,2400,2400,2400,2400,103
20241007,130900,342069530,2395,2395,2395,2395,0
20241007,130800,342069530,2395,2400,2400,2395,140
20241007,130700,341733600,2400,2400,2400,2400,199
20241007,130600,341256000,2400,2400,2400,2400,0
20241007,130500,341256000,2400,2400,2400,2400,100
20241007,130400,341016000,2405,2410,2410,2405,306
20241007,130300,340278830,2400,2410,2420,2400,177
20241007,130200,339853835,2405,2390,2405,2390,4237
20241007,130100,329696955,2390,2390,2390,2390,128
20241007,130000,329391035,2385,2390,2390,2385,154
20241007,125900,329022980,2390,2375,2390,2375,2000
20241007,125800,324259450,2380,2380,2380,2380,251
20241007,125700,323662070,2385,2365,2385,2365,3964
20241007,125600,314249775,2365,2350,2370,2350,3309
20241007,125500,306443405,2350,2350,2350,2350,2
20241007,125400,306438705,2350,2350,2350,2350,8
20241007,125300,306419905,2355,2350,2355,2350,432
20241007,125200,305404225,2355,2355,2355,2355,0
20241007,125100,305404225,2355,2355,2355,2355,50
20241007,125000,305286475,2355,2355,2355,2355,0
20241007,124900,305286475,2355,2350,2355,2350,600
20241007,124800,303875875,2350,2340,2350,2340,151
20241007,124700,303522195,2340,2340,2340,2340,0
20241007,124600,303522195,2340,2340,2340,2340,20
20241007,124500,303475395,2350,2350,2350,2350,125
20241007,124400,303181645,2350,2350,2350,2350,301
20241007,124300,302474295,2350,2350,2350,2350,0
20241007,124200,302474295,2350,2350,2350,2350,2
20241007,124100,302469595,2350,2350,2350,2350,1
20241007,124000,302467245,2350,2350,2350,2350,128
20241007,123900,302166445,2340,2340,2340,2340,0
20241007,123800,302166445,2340,2340,2340,2340,10
20241007,123700,302143045,2350,2350,2350,2350,578
20241007,123600,300784745,2350,2350,2350,2350,0
20241007,123500,300784745,2350,2350,2350,2350,0
20241007,123400,300784745,2350,2350,2350,2350,1
20241007,123300,300782395,2340,2340,2340,2340,0
20241007,123200,300782395,2340,2340,2340,2340,6
20241007,123100,300768355,2350,2350,2350,2350,0
20241007,123000,300768355,2350,2350,2350,2350,0
20241007,122900,300768355,2350,2350,2350,2350,0
20241007,122800,300768355,2350,2350,2350,2350,56
20241007,122700,300636755,2350,2350,2350,2340,303
20241007,122600,299926945,2345,2350,2350,2345,516
20241007,122500,298714850,2350,2350,2350,2350,6
20241007,122400,298700750,2350,2350,2350,2350,7
20241007,122300,298684300,2350,2350,2350,2350,4
20241007,122200,298674900,2345,2345,2345,2345,0
20241007,122100,298674900,2345,2345,2345,2345,0
20241007,122000,298674900,2345,2345,2345,2345,0
20241007,121900,298674900,2345,2345,2345,2345,23
20241007,121800,298620965,2345,2345,2345,2345,167
20241007,121700,298229350,2345,2345,2345,2345,0
20241007,121600,298229350,2345,2345,2345,2345,90
20241007,121500,298018300,2345,2345,2345,2345,65
20241007,121400,297865875,2345,2345,2345,2345,102
20241007,121300,297626685,2340,2340,2340,2340,0
20241007,121200,297626685,2340,2340,2340,2340,0
20241007,121100,297626685,2340,2340,2340,2340,38
20241007,121000,297537765,2330,2330,2330,2330,0
20241007,120900,297537765,2330,2330,2330,2330,0
20241007,120800,297537765,2330,2330,2330,2330,0
20241007,120700,297537765,2330,2345,2345,2330,1150
20241007,120600,294852350,2340,2345,2345,2340,132
20241007,120500,294543310,2345,2350,2350,2345,3
20241007,120400,294536270,2340,2340,2340,2340,150
20241007,120300,294185270,2340,2340,2340,2335,2031
20241007,120200,289441640,2345,2345,2345,2345,0
20241007,120100,289441640,2345,2345,2345,2345,127
20241007,120000,289143825,2345,2345,2345,2345,0
20241007,115900,289143825,2345,2345,2345,2345,0
20241007,115800,289143825,2345,2345,2345,2345,0
20241007,115700,289143825,2345,2345,2345,2345,0
20241007,115600,289143825,2345,2345,2345,2345,20
20241007,115500,289096925,2350,2350,2350,2350,0
20241007,115400,289096925,2350,2350,2350,2350,200
20241007,115300,288626925,2350,2350,2350,2350,500
20241007,115200,287451925,2350,2350,2350,2350,45
20241007,115100,287346175,2350,2350,2350,2350,0
20241007,115000,287346175,2350,2350,2350,2350,0
20241007,114900,287346175,2350,2350,2350,2350,3051
20241007,114800,280176325,2345,2345,2345,2345,4
20241007,114700,280166945,2345,2335,2345,2335,84
20241007,114600,279970705,2335,2335,2335,2335,0
20241007,114500,279970705,2335,2350,2350,2335,1262
20241007,114400,277023555,2350,2350,2350,2350,0
20241007,114300,277023555,2350,2350,2350,2350,0
20241007,114200,277023555,2350,2350,2350,2350,0
20241007,114100,277023555,2350,2350,2350,2350,100
20241007,114000,276788555,2350,2350,2350,2350,31
20241007,113900,276715705,2350,2350,2350,2350,0
20241007,113800,276715705,2350,2350,2350,2350,400
20241007,113700,275775705,2340,2340,2340,2340,0
20241007,113600,275775705,2340,2345,2345,2340,566
20241007,113500,274450765,2350,2350,2350,2350,1
20241007,113400,274448415,2350,2350,2350,2350,0
20241007,113300,274448415,2350,2350,2350,2350,1
20241007,113200,274446065,2345,2345,2345,2345,19
20241007,113100,274401510,2345,2345,2345,2345,3
20241007,113000,274394475,2345,2340,2345,2340,664
20241007,112900,272837715,2345,2345,2345,2345,3
20241007,112800,272830680,2350,2350,2350,2350,0
20241007,112700,272830680,2350,2350,2350,2350,0
20241007,112600,272830680,2350,2350,2350,2350,0
20241007,112500,272830680,2350,2350,2350,2350,571
20241007,112400,271488830,2350,2350,2350,2350,20
20241007,112300,271441830,2350,2340,2350,2340,1541
20241007,112200,267822380,2340,2345,2345,2340,15
20241007,112100,267787275,2340,2335,2340,2330,1376
20241007,112000,264574695,2330,2335,2335,2330,58
20241007,111900,264439270,2335,2335,2335,2335,63
20241007,111800,264292165,2335,2335,2335,2335,0
20241007,111700,264292165,2335,2335,2335,2335,0
20241007,111600,264292165,2335,2335,2335,2335,0
20241007,111500,264292165,2335,2335,2335,2335,12
20241007,111400,264264145,2340,2340,2340,2340,30
20241007,111300,264193945,2340,2340,2340,2340,0
20241007,111200,264193945,2340,2340,2340,2340,710
20241007,111100,262532545,2340,2340,2340,2340,0
20241007,111000,262532545,2340,2340,2340,2340,21
20241007,110900,262483405,2350,2350,2350,2350,0
20241007,110800,262483405,2350,2350,2350,2350,200
20241007,110700,262013405,2350,2350,2350,2350,0
20241007,110600,262013405,2350,2350,2350,2350,200
20241007,110500,261543405,2345,2345,2345,2345,0
20241007,110400,261543405,2345,2345,2345,2345,20
20241007,110300,261496505,2350,2345,2350,2345,600
20241007,110200,260089100,2340,2340,2345,2340,1018
20241007,110100,257704550,2340,2340,2340,2340,0
20241007,110000,257704550,2340,2340,2340,2340,0
20241007,105900,257704550,2340,2340,2340,2340,0
20241007,105800,257704550,2340,2335,2340,2335,5
20241007,105700,257692870,2335,2335,2335,2335,11
20241007,105600,257667185,2335,2325,2335,2325,201
20241007,105500,257199850,2325,2325,2325,2325,0
20241007,105400,257199850,2325,2325,2325,2325,0
20241007,105300,257199850,2325,2325,2325,2325,71
20241007,105200,257034775,2320,2320,2320,2320,0
20241007,105100,257034775,2320,2320,2320,2320,0
20241007,105000,257034775,2320,2335,2335,2320,569
20241007,104900,255714680,2315,2325,2325,2315,2343
20241007,104800,250278845,2325,2335,2335,2325,2629
20241007,104700,244153910,2335,2335,2335,2335,0
20241007,104600,244153910,2335,2340,2340,2335,349
20241007,104500,243338700,2340,2345,2345,2340,107
20241007,104400,243088315,2345,2345,2345,2345,0
20241007,104300,243088315,2345,2345,2345,2345,0
20241007,104200,243088315,2345,2345,2345,2345,100
20241007,104100,242853815,2345,2340,2345,2340,361
20241007,104000,242008580,2345,2345,2345,2345,107
20241007,103900,241757665,2345,2345,2345,2345,0
20241007,103800,241757665,2345,2345,2345,2345,1465
20241007,103700,238322240,2345,2345,2345,2345,1
20241007,103600,238319895,2335,2340,2345,2335,1177
20241007,103500,235565625,2340,2335,2340,2335,1459
20241007,103400,232157835,2335,2335,2335,2335,8
20241007,103300,232139155,2330,2330,2330,2330,0
20241007,103200,232139155,2330,2330,2330,2330,164
20241007,103100,231757035,2335,2335,2335,2335,1
20241007,103000,231754700,2335,2335,2335,2335,1
20241007,102900,231752365,2325,2325,2325,2325,0
20241007,102800,231752365,2325,2325,2325,2325,717
20241007,102700,230085340,2325,2325,2325,2325,0
20241007,102600,230085340,2325,2330,2330,2325,1300
20241007,102500,227057840,2330,2330,2330,2330,5
20241007,102400,227046190,2330,2330,2330,2330,100
20241007,102300,226813190,2325,2325,2325,2325,1000
20241007,102200,224488190,2330,2330,2330,2330,1
20241007,102100,224485860,2320,2320,2320,2320,324
20241007,102000,223734180,2320,2330,2330,2320,344
20241007,101900,222932810,2320,2325,2325,2320,2012
20241007,101800,218264960,2325,2325,2325,2325,100
20241007,101700,218032460,2320,2320,2320,2320,0
20241007,101600,218032460,2320,2325,2325,2320,820
20241007,101500,216129050,2330,2325,2330,2325,130
20241007,101400,215826175,2330,2325,2330,2325,284
20241007,101300,215165870,2325,2325,2330,2325,307
20241007,101200,214452075,2325,2320,2325,2315,212
20241007,101100,213960775,2315,2315,2315,2315,0
20241007,101000,213960775,2315,2320,2325,2315,851
20241007,100900,211989320,2330,2330,2330,2330,2
20241007,100800,211984660,2330,2325,2330,2320,365
20241007,100700,211137650,2320,2315,2330,2315,2647
20241007,100600,205008765,2315,2310,2315,2310,275
20241007,100500,204372165,2310,2310,2310,2310,1000
20241007,100400,202062165,2310,2310,2310,2310,1903
20241007,100300,197666235,2310,2305,2310,2305,625
20241007,100200,196224440,2305,2315,2315,2305,773
20241007,100100,194440375,2315,2325,2325,2290,22150
20241007,100000,143490740,2325,2330,2330,2325,53
20241007,095900,143367505,2330,2330,2330,2330,60
20241007,095800,143227705,2335,2335,2335,2335,121
20241007,095700,142945170,2330,2330,2330,2330,19
20241007,095600,142900900,2325,2325,2325,2315,11856
20241007,095500,115405425,2325,2325,2330,2325,5910
20241007,095400,101664660,2335,2335,2335,2335,203
20241007,095300,101190655,2335,2335,2335,2335,210
20241007,095200,100700305,2335,2340,2340,2320,3402
20241007,095100,92800060,2340,2340,2340,2340,119
20241007,095000,92521600,2340,2320,2340,2320,1589
20241007,094900,88831110,2320,2325,2325,2310,1911
20241007,094800,84402805,2325,2340,2340,2325,8344
20241007,094700,64992110,2345,2345,2345,2345,75
20241007,094600,64816235,2345,2340,2345,2340,113
20241007,094500,64551655,2345,2350,2350,2325,5933
20241007,094400,50710945,2350,2350,2350,2350,21
20241007,094300,50661595,2345,2345,2345,2345,107
20241007,094200,50410680,2345,2345,2345,2345,201
20241007,094100,49939335,2345,2345,2345,2345,63
20241007,094000,49791600,2340,2355,2355,2335,103
20241007,093900,49550645,2340,2360,2360,2340,3184
20241007,093800,42098740,2360,2360,2360,2360,0
20241007,093700,42098740,2360,2360,2360,2360,0
20241007,093600,42098740,2360,2360,2360,2360,200
20241007,093500,41626740,2360,2345,2360,2345,132
20241007,093400,41317125,2340,2355,2355,2340,4000
20241007,093300,31944590,2370,2370,2370,2370,0
20241007,093200,31944590,2370,2370,2370,2370,0
20241007,093100,31944590,2370,2370,2370,2370,30
20241007,093000,31873490,2375,2375,2375,2375,50
20241007,092900,31754740,2375,2370,2375,2355,562
20241007,092800,30428270,2360,2355,2360,2355,11
20241007,092700,30402350,2355,2355,2355,2355,24
20241007,092600,30345830,2355,2360,2360,2355,32
20241007,092500,30270465,2355,2355,2355,2355,22
20241007,092400,30218655,2355,2355,2355,2355,6
20241007,092300,30204525,2355,2360,2375,2330,4343
20241007,092200,20004945,2360,2375,2375,2360,887
20241007,092100,17908490,2370,2375,2375,2370,520
20241007,092000,16675540,2380,2380,2380,2380,0
20241007,091900,16675540,2380,2380,2380,2380,250
20241007,091800,16080540,2380,2375,2380,2370,364
20241007,091700,15217090,2375,2380,2380,2375,150
20241007,091600,14860590,2380,2375,2380,2375,135
20241007,091500,14539490,2375,2375,2375,2375,1
20241007,091400,14537115,2375,2375,2375,2375,10
20241007,091300,14513365,2360,2360,2360,2360,663
20241007,091200,12948685,2360,2360,2360,2360,0
20241007,091100,12948685,2360,2360,2360,2360,0
20241007,091000,12948685,2360,2380,2380,2360,212
20241007,090900,12448325,2385,2385,2385,2385,0
20241007,090800,12448325,2385,2385,2385,2385,863
20241007,090700,10390070,2390,2395,2395,2365,954
20241007,090600,8130635,2395,2370,2395,2365,933
20241007,090500,5916370,2370,2400,2400,2370,1716
20241007,090400,1844435,2390,2390,2400,2390,12
20241007,090300,1815745,2385,2410,2410,2385,558
20241007,090200,471315,2410,2410,2410,2410,1
20241007,090100,468905,2400,2435,2435,2400,53
20241007,090000,341100,2440,2435,2440,2435,140