KissMeData/215380/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210000,1580187065,2270,2270,2270,2270,20661
20241007,205900,1580187065,2270,2270,2270,2270,0
20241007,205800,1580187065,2270,2270,2270,2270,0
20241007,205700,1580187065,2270,2270,2270,2270,0
20241007,205600,1580187065,2270,2270,2270,2270,0
20241007,205500,1580187065,2270,2270,2270,2270,0
20241007,205400,1580187065,2270,2270,2270,2270,0
20241007,205300,1580187065,2270,2270,2270,2270,0
20241007,205200,1580187065,2270,2270,2270,2270,0
20241007,205100,1580187065,2270,2270,2270,2270,0
20241007,205000,1580187065,2270,2270,2270,2270,0
20241007,204900,1580187065,2270,2270,2270,2270,0
20241007,204800,1580187065,2270,2270,2270,2270,0
20241007,204700,1580187065,2270,2270,2270,2270,0
20241007,204600,1580187065,2270,2270,2270,2270,0
20241007,204500,1580187065,2270,2270,2270,2270,0
20241007,204400,1580187065,2270,2270,2270,2270,0
20241007,204300,1580187065,2270,2270,2270,2270,0
20241007,204200,1580187065,2270,2270,2270,2270,0
20241007,204100,1580187065,2270,2270,2270,2270,0
20241007,204000,1580187065,2270,2270,2270,2270,0
20241007,203900,1580187065,2270,2270,2270,2270,0
20241007,203800,1580187065,2270,2270,2270,2270,0
20241007,203700,1580187065,2270,2270,2270,2270,0
20241007,203600,1580187065,2270,2270,2270,2270,0
20241007,203500,1580187065,2270,2270,2270,2270,0
20241007,203400,1580187065,2270,2270,2270,2270,0
20241007,203300,1580187065,2270,2270,2270,2270,0
20241007,203200,1580187065,2270,2270,2270,2270,0
20241007,203100,1580187065,2270,2270,2270,2270,0
20241007,203000,1580187065,2270,2270,2270,2270,20661
20241007,202900,1580187065,2270,2270,2270,2270,0
20241007,202800,1580187065,2270,2270,2270,2270,0
20241007,202700,1580187065,2270,2270,2270,2270,0
20241007,202600,1580187065,2270,2270,2270,2270,0
20241007,202500,1580187065,2270,2270,2270,2270,0
20241007,202400,1580187065,2270,2270,2270,2270,0
20241007,202300,1580187065,2270,2270,2270,2270,0
20241007,202200,1580187065,2270,2270,2270,2270,0
20241007,202100,1580187065,2270,2270,2270,2270,0
20241007,202000,1580187065,2270,2270,2270,2270,0
20241007,201900,1580187065,2270,2270,2270,2270,0
20241007,201800,1580187065,2270,2270,2270,2270,0
20241007,201700,1580187065,2270,2270,2270,2270,0
20241007,201600,1580187065,2270,2270,2270,2270,0
20241007,201500,1580187065,2270,2270,2270,2270,0
20241007,201400,1580187065,2270,2270,2270,2270,0
20241007,201300,1580187065,2270,2270,2270,2270,0
20241007,201200,1580187065,2270,2270,2270,2270,0
20241007,201100,1580187065,2270,2270,2270,2270,0
20241007,201000,1580187065,2270,2270,2270,2270,0
20241007,200900,1580187065,2270,2270,2270,2270,0
20241007,200800,1580187065,2270,2270,2270,2270,0
20241007,200700,1580187065,2270,2270,2270,2270,0
20241007,200600,1580187065,2270,2270,2270,2270,0
20241007,200500,1580187065,2270,2270,2270,2270,0
20241007,200400,1580187065,2270,2270,2270,2270,0
20241007,200300,1580187065,2270,2270,2270,2270,0
20241007,200200,1580187065,2270,2270,2270,2270,0
20241007,200100,1580187065,2270,2270,2270,2270,0
20241007,200000,1580187065,2270,2270,2270,2270,20661
20241007,195900,1580187065,2270,2270,2270,2270,0
20241007,195800,1580187065,2270,2270,2270,2270,0
20241007,195700,1580187065,2270,2270,2270,2270,0
20241007,195600,1580187065,2270,2270,2270,2270,0
20241007,195500,1580187065,2270,2270,2270,2270,0
20241007,195400,1580187065,2270,2270,2270,2270,0
20241007,195300,1580187065,2270,2270,2270,2270,0
20241007,195200,1580187065,2270,2270,2270,2270,0
20241007,195100,1580187065,2270,2270,2270,2270,0
20241007,195000,1580187065,2270,2270,2270,2270,0
20241007,194900,1580187065,2270,2270,2270,2270,0
20241007,194800,1580187065,2270,2270,2270,2270,0
20241007,194700,1580187065,2270,2270,2270,2270,0
20241007,194600,1580187065,2270,2270,2270,2270,0
20241007,194500,1580187065,2270,2270,2270,2270,0
20241007,194400,1580187065,2270,2270,2270,2270,0
20241007,194300,1580187065,2270,2270,2270,2270,0
20241007,194200,1580187065,2270,2270,2270,2270,0
20241007,194100,1580187065,2270,2270,2270,2270,0
20241007,194000,1580187065,2270,2270,2270,2270,0
20241007,193900,1580187065,2270,2270,2270,2270,0
20241007,193800,1580187065,2270,2270,2270,2270,0
20241007,193700,1580187065,2270,2270,2270,2270,0
20241007,193600,1580187065,2270,2270,2270,2270,0
20241007,193500,1580187065,2270,2270,2270,2270,0
20241007,193400,1580187065,2270,2270,2270,2270,0
20241007,193300,1580187065,2270,2270,2270,2270,0
20241007,193200,1580187065,2270,2270,2270,2270,0
20241007,193100,1580187065,2270,2270,2270,2270,0
20241007,193000,1580187065,2270,2270,2270,2270,20661
20241007,192900,1580187065,2270,2270,2270,2270,0
20241007,192800,1580187065,2270,2270,2270,2270,0
20241007,192700,1580187065,2270,2270,2270,2270,0
20241007,192600,1580187065,2270,2270,2270,2270,0
20241007,192500,1580187065,2270,2270,2270,2270,0
20241007,192400,1580187065,2270,2270,2270,2270,0
20241007,192300,1580187065,2270,2270,2270,2270,0
20241007,192200,1580187065,2270,2270,2270,2270,0
20241007,192100,1580187065,2270,2270,2270,2270,0
20241007,192000,1580187065,2270,2270,2270,2270,0
20241007,191900,1580187065,2270,2270,2270,2270,0
20241007,191800,1580187065,2270,2270,2270,2270,0
20241007,191700,1580187065,2270,2270,2270,2270,0
20241007,191600,1580187065,2270,2270,2270,2270,0
20241007,191500,1580187065,2270,2270,2270,2270,0
20241007,191400,1580187065,2270,2270,2270,2270,0
20241007,191300,1580187065,2270,2270,2270,2270,0
20241007,191200,1580187065,2270,2270,2270,2270,0
20241007,191100,1580187065,2270,2270,2270,2270,0
20241007,191000,1580187065,2270,2270,2270,2270,0
20241007,190900,1580187065,2270,2270,2270,2270,0
20241007,190800,1580187065,2270,2270,2270,2270,0
20241007,190700,1580187065,2270,2270,2270,2270,0
20241007,190600,1580187065,2270,2270,2270,2270,0
20241007,190500,1580187065,2270,2270,2270,2270,0
20241007,190400,1580187065,2270,2270,2270,2270,0
20241007,190300,1580187065,2270,2270,2270,2270,0
20241007,190200,1580187065,2270,2270,2270,2270,0
20241007,190100,1580187065,2270,2270,2270,2270,0
20241007,190000,1580187065,2270,2270,2270,2270,20661
20241007,185900,1580187065,2270,2270,2270,2270,0
20241007,185800,1580187065,2270,2270,2270,2270,0
20241007,185700,1580187065,2270,2270,2270,2270,0
20241007,185600,1580187065,2270,2270,2270,2270,0
20241007,185500,1580187065,2270,2270,2270,2270,0
20241007,185400,1580187065,2270,2270,2270,2270,0
20241007,185300,1580187065,2270,2270,2270,2270,0
20241007,185200,1580187065,2270,2270,2270,2270,0
20241007,185100,1580187065,2270,2270,2270,2270,0
20241007,185000,1580187065,2270,2270,2270,2270,0
20241007,184900,1580187065,2270,2270,2270,2270,0
20241007,184800,1580187065,2270,2270,2270,2270,0
20241007,184700,1580187065,2270,2270,2270,2270,0
20241007,184600,1580187065,2270,2270,2270,2270,0
20241007,184500,1580187065,2270,2270,2270,2270,0
20241007,184400,1580187065,2270,2270,2270,2270,0
20241007,184300,1580187065,2270,2270,2270,2270,0
20241007,184200,1580187065,2270,2270,2270,2270,0
20241007,184100,1580187065,2270,2270,2270,2270,0
20241007,184000,1580187065,2270,2270,2270,2270,0
20241007,183900,1580187065,2270,2270,2270,2270,0
20241007,183800,1580187065,2270,2270,2270,2270,0
20241007,183700,1580187065,2270,2270,2270,2270,0
20241007,183600,1580187065,2270,2270,2270,2270,0
20241007,183500,1580187065,2270,2270,2270,2270,0
20241007,183400,1580187065,2270,2270,2270,2270,0
20241007,183300,1580187065,2270,2270,2270,2270,0
20241007,183200,1580187065,2270,2270,2270,2270,0
20241007,183100,1580187065,2270,2270,2270,2270,0
20241007,183000,1580187065,2270,2270,2270,2270,20661
20241007,182900,1580187065,2270,2270,2270,2270,0
20241007,182800,1580187065,2270,2270,2270,2270,0
20241007,182700,1580187065,2270,2270,2270,2270,0
20241007,182600,1580187065,2270,2270,2270,2270,0
20241007,182500,1580187065,2270,2270,2270,2270,0
20241007,182400,1580187065,2270,2270,2270,2270,0
20241007,182300,1580187065,2270,2270,2270,2270,0
20241007,182200,1580187065,2270,2270,2270,2270,0
20241007,182100,1580187065,2270,2270,2270,2270,0
20241007,182000,1580187065,2270,2270,2270,2270,0
20241007,181900,1580187065,2270,2270,2270,2270,0
20241007,181800,1580187065,2270,2270,2270,2270,0
20241007,181700,1580187065,2270,2270,2270,2270,0
20241007,181600,1580187065,2270,2270,2270,2270,0
20241007,181500,1580187065,2270,2270,2270,2270,0
20241007,181400,1580187065,2270,2270,2270,2270,0
20241007,181300,1580187065,2270,2270,2270,2270,0
20241007,181200,1580187065,2270,2270,2270,2270,0
20241007,181100,1580187065,2270,2270,2270,2270,0
20241007,181000,1580187065,2270,2270,2270,2270,0
20241007,180900,1580187065,2270,2270,2270,2270,0
20241007,180800,1580187065,2270,2270,2270,2270,0
20241007,180700,1580187065,2270,2270,2270,2270,0
20241007,180600,1580187065,2270,2270,2270,2270,0
20241007,180500,1580187065,2270,2270,2270,2270,0
20241007,180400,1580187065,2270,2270,2270,2270,0
20241007,180300,1580187065,2270,2270,2270,2270,0
20241007,180200,1580187065,2270,2270,2270,2270,0
20241007,180100,1580187065,2270,2270,2270,2270,0
20241007,180000,1580187065,2270,2270,2270,2270,20661
20241007,175900,1580187065,2270,2270,2270,2270,0
20241007,175800,1580187065,2270,2270,2270,2270,0
20241007,175700,1580187065,2270,2270,2270,2270,0
20241007,175600,1580187065,2270,2270,2270,2270,0
20241007,175500,1580187065,2270,2270,2270,2270,0
20241007,175400,1580187065,2270,2270,2270,2270,0
20241007,175300,1580187065,2270,2270,2270,2270,0
20241007,175200,1580187065,2270,2270,2270,2270,0
20241007,175100,1580187065,2270,2270,2270,2270,0
20241007,175000,1580187065,2270,2270,2270,2270,0
20241007,174900,1580187065,2270,2270,2270,2270,0
20241007,174800,1580187065,2270,2270,2270,2270,0
20241007,174700,1580187065,2270,2270,2270,2270,0
20241007,174600,1580187065,2270,2270,2270,2270,0
20241007,174500,1580187065,2270,2270,2270,2270,0
20241007,174400,1580187065,2270,2270,2270,2270,0
20241007,174300,1580187065,2270,2270,2270,2270,0
20241007,174200,1580187065,2270,2270,2270,2270,0
20241007,174100,1580187065,2270,2270,2270,2270,0
20241007,174000,1580187065,2270,2270,2270,2270,0
20241007,173900,1580187065,2270,2270,2270,2270,0
20241007,173800,1580187065,2270,2270,2270,2270,0
20241007,173700,1580187065,2270,2270,2270,2270,0
20241007,173600,1580187065,2270,2270,2270,2270,0
20241007,173500,1580187065,2270,2270,2270,2270,0
20241007,173400,1580187065,2270,2270,2270,2270,0
20241007,173300,1580187065,2270,2270,2270,2270,0
20241007,173200,1580187065,2270,2270,2270,2270,0
20241007,173100,1580187065,2270,2270,2270,2270,0
20241007,173000,1580187065,2270,2270,2270,2270,20661
20241007,172900,1580187065,2270,2270,2270,2270,0
20241007,172800,1580187065,2270,2270,2270,2270,0
20241007,172700,1580187065,2270,2270,2270,2270,0
20241007,172600,1580187065,2270,2270,2270,2270,0
20241007,172500,1580187065,2270,2270,2270,2270,0
20241007,172400,1580187065,2270,2270,2270,2270,0
20241007,172300,1580187065,2270,2270,2270,2270,0
20241007,172200,1580187065,2270,2270,2270,2270,0
20241007,172100,1580187065,2270,2270,2270,2270,0
20241007,172000,1580187065,2270,2270,2270,2270,0
20241007,171900,1580187065,2270,2270,2270,2270,0
20241007,171800,1580187065,2270,2270,2270,2270,0
20241007,171700,1580187065,2270,2270,2270,2270,0
20241007,171600,1580187065,2270,2270,2270,2270,0
20241007,171500,1580187065,2270,2270,2270,2270,0
20241007,171400,1580187065,2270,2270,2270,2270,0
20241007,171300,1580187065,2270,2270,2270,2270,0
20241007,171200,1580187065,2270,2270,2270,2270,0
20241007,171100,1580187065,2270,2270,2270,2270,0
20241007,171000,1580187065,2270,2270,2270,2270,0
20241007,170900,1580187065,2270,2270,2270,2270,0
20241007,170800,1580187065,2270,2270,2270,2270,0
20241007,170700,1580187065,2270,2270,2270,2270,0
20241007,170600,1580187065,2270,2270,2270,2270,0
20241007,170500,1580187065,2270,2270,2270,2270,0
20241007,170400,1580187065,2270,2270,2270,2270,0
20241007,170300,1580187065,2270,2270,2270,2270,0
20241007,170200,1580187065,2270,2270,2270,2270,0
20241007,170100,1580187065,2270,2270,2270,2270,0
20241007,170000,1580187065,2270,2270,2270,2270,20661
20241007,165900,1580187065,2270,2270,2270,2270,0
20241007,165800,1580187065,2270,2270,2270,2270,0
20241007,165700,1580187065,2270,2270,2270,2270,0
20241007,165600,1580187065,2270,2270,2270,2270,0
20241007,165500,1580187065,2270,2270,2270,2270,0
20241007,165400,1580187065,2270,2270,2270,2270,0
20241007,165300,1580187065,2270,2270,2270,2270,0
20241007,165200,1580187065,2270,2270,2270,2270,0
20241007,165100,1580187065,2270,2270,2270,2270,0
20241007,165000,1580187065,2270,2270,2270,2270,0
20241007,164900,1580187065,2270,2270,2270,2270,0
20241007,164800,1580187065,2270,2270,2270,2270,0
20241007,164700,1580187065,2270,2270,2270,2270,0
20241007,164600,1580187065,2270,2270,2270,2270,0
20241007,164500,1580187065,2270,2270,2270,2270,0
20241007,164400,1580187065,2270,2270,2270,2270,0
20241007,164300,1580187065,2270,2270,2270,2270,0
20241007,164200,1580187065,2270,2270,2270,2270,0
20241007,164100,1580187065,2270,2270,2270,2270,0
20241007,164000,1580187065,2270,2270,2270,2270,0
20241007,163900,1580187065,2270,2270,2270,2270,0
20241007,163800,1580187065,2270,2270,2270,2270,0
20241007,163700,1580187065,2270,2270,2270,2270,0
20241007,163600,1580187065,2270,2270,2270,2270,0
20241007,163500,1580187065,2270,2270,2270,2270,0
20241007,163400,1580187065,2270,2270,2270,2270,0
20241007,163300,1580187065,2270,2270,2270,2270,0
20241007,163200,1580187065,2270,2270,2270,2270,0
20241007,163100,1580187065,2270,2270,2270,2270,0
20241007,163000,1580187065,2270,2270,2270,2270,20661
20241007,162900,1580187065,2270,2270,2270,2270,0
20241007,162800,1580187065,2270,2270,2270,2270,0
20241007,162700,1580187065,2270,2270,2270,2270,0
20241007,162600,1580187065,2270,2270,2270,2270,0
20241007,162500,1580187065,2270,2270,2270,2270,0
20241007,162400,1580187065,2270,2270,2270,2270,0
20241007,162300,1580187065,2270,2270,2270,2270,0
20241007,162200,1580187065,2270,2270,2270,2270,0
20241007,162100,1580187065,2270,2270,2270,2270,0
20241007,162000,1580187065,2270,2270,2270,2270,0
20241007,161900,1580187065,2270,2270,2270,2270,0
20241007,161800,1580187065,2270,2270,2270,2270,0
20241007,161700,1580187065,2270,2270,2270,2270,0
20241007,161600,1580187065,2270,2270,2270,2270,0
20241007,161500,1580187065,2270,2270,2270,2270,0
20241007,161400,1580187065,2270,2270,2270,2270,0
20241007,161300,1580187065,2270,2270,2270,2270,0
20241007,161200,1580187065,2270,2270,2270,2270,0
20241007,161100,1580187065,2270,2270,2270,2270,0
20241007,161000,1580187065,2270,2270,2270,2270,0
20241007,160900,1580187065,2270,2270,2270,2270,0
20241007,160800,1580187065,2270,2270,2270,2270,0
20241007,160700,1580187065,2270,2270,2270,2270,0
20241007,160600,1580187065,2270,2270,2270,2270,0
20241007,160500,1580187065,2270,2270,2270,2270,0
20241007,160400,1580187065,2270,2270,2270,2270,0
20241007,160300,1580187065,2270,2270,2270,2270,0
20241007,160200,1580187065,2270,2270,2270,2270,0
20241007,160100,1580187065,2270,2270,2270,2270,0
20241007,160000,1580187065,2270,2270,2270,2270,20661
20241007,155900,1580187065,2270,2270,2270,2270,0
20241007,155800,1580187065,2270,2270,2270,2270,0
20241007,155700,1580187065,2270,2270,2270,2270,0
20241007,155600,1580187065,2270,2270,2270,2270,0
20241007,155500,1580187065,2270,2270,2270,2270,0
20241007,155400,1580187065,2270,2270,2270,2270,0
20241007,155300,1580187065,2270,2270,2270,2270,0
20241007,155200,1580187065,2270,2270,2270,2270,0
20241007,155100,1580187065,2270,2270,2270,2270,0
20241007,155000,1580187065,2270,2270,2270,2270,0
20241007,154900,1580187065,2270,2270,2270,2270,0
20241007,154800,1580187065,2270,2270,2270,2270,0
20241007,154700,1580187065,2270,2270,2270,2270,0
20241007,154600,1580187065,2270,2270,2270,2270,0
20241007,154500,1580187065,2270,2270,2270,2270,0
20241007,154400,1580187065,2270,2270,2270,2270,0
20241007,154300,1580187065,2270,2270,2270,2270,0
20241007,154200,1580187065,2270,2270,2270,2270,0
20241007,154100,1580187065,2270,2270,2270,2270,0
20241007,154000,1580187065,2270,2270,2270,2270,0
20241007,153900,1580187065,2270,2270,2270,2270,0
20241007,153800,1580187065,2270,2270,2270,2270,0
20241007,153700,1580187065,2270,2270,2270,2270,0
20241007,153600,1580187065,2270,2270,2270,2270,0
20241007,153500,1580187065,2270,2270,2270,2270,0
20241007,153400,1580187065,2270,2270,2270,2270,0
20241007,153300,1580187065,2270,2270,2270,2270,0
20241007,153200,1580187065,2270,2270,2270,2270,0
20241007,153100,1580187065,2270,2270,2270,2270,0
20241007,153000,1580187065,2270,2270,2270,2270,41322
20241007,152900,1533286595,2285,2285,2285,2285,0
20241007,152800,1533286595,2285,2285,2285,2285,0
20241007,152700,1533286595,2285,2285,2285,2285,0
20241007,152600,1533286595,2285,2285,2285,2285,0
20241007,152500,1533286595,2285,2285,2285,2285,0
20241007,152400,1533286595,2285,2285,2285,2285,0
20241007,152300,1533286595,2285,2285,2285,2285,0
20241007,152200,1533286595,2285,2285,2285,2285,0
20241007,152100,1533286595,2285,2285,2285,2285,0
20241007,152000,1533286595,2285,2285,2285,2285,0
20241007,151900,1533286595,2285,2270,2290,2270,5967
20241007,151800,1519700640,2270,2285,2285,2270,2260
20241007,151700,1514537635,2285,2280,2285,2270,5013
20241007,151600,1503118975,2270,2270,2280,2270,1034
20241007,151500,1500767395,2280,2280,2280,2265,939
20241007,151400,1498635625,2270,2275,2280,2270,4659
20241007,151300,1488034830,2275,2275,2275,2265,4422
20241007,151200,1478008715,2275,2275,2275,2275,100
20241007,151100,1477781215,2270,2265,2270,2265,1028
20241007,151000,1475447795,2270,2260,2270,2260,1109
20241007,150900,1472935470,2270,2265,2270,2260,1511
20241007,150800,1469520550,2260,2275,2275,2260,712
20241007,150700,1467906400,2275,2280,2280,2250,5198
20241007,150600,1456192895,2280,2280,2280,2280,1
20241007,150500,1456190615,2280,2280,2280,2280,644
20241007,150400,1454722295,2280,2265,2280,2265,4839
20241007,150300,1443757805,2270,2265,2270,2265,153
20241007,150200,1443411245,2270,2270,2270,2270,2001
20241007,150100,1438868975,2275,2275,2275,2275,325
20241007,150000,1438129600,2270,2265,2270,2265,709
20241007,145900,1436521265,2265,2265,2265,2265,440
20241007,145800,1435524665,2270,2275,2275,2270,1154
20241007,145700,1432905035,2275,2275,2275,2275,5
20241007,145600,1432893660,2270,2270,2270,2270,1454
20241007,145500,1429593080,2270,2275,2275,2270,4215
20241007,145400,1420009980,2280,2280,2280,2280,524
20241007,145300,1418815260,2265,2280,2280,2265,1200
20241007,145200,1416086100,2280,2285,2285,2280,232
20241007,145100,1415557100,2280,2285,2285,2280,229
20241007,145000,1415033990,2285,2285,2285,2285,0
20241007,144900,1415033990,2285,2280,2285,2280,4441
20241007,144800,1404899310,2280,2275,2280,2275,1049
20241007,144700,1402509865,2280,2280,2280,2280,58
20241007,144600,1402377625,2280,2275,2280,2270,338
20241007,144500,1401608715,2270,2270,2270,2270,230
20241007,144400,1401086615,2275,2280,2280,2275,400
20241007,144300,1400176115,2275,2280,2280,2275,462
20241007,144200,1399123005,2275,2275,2275,2275,1404
20241007,144100,1395928905,2275,2270,2275,2270,3140
20241007,144000,1388791375,2270,2270,2270,2270,0
20241007,143900,1388791375,2270,2260,2270,2260,49
20241007,143800,1388680590,2270,2260,2270,2260,395
20241007,143700,1387785970,2270,2260,2270,2260,32
20241007,143600,1387713620,2270,2270,2270,2270,8
20241007,143500,1387695460,2270,2260,2270,2260,2124
20241007,143400,1382895200,2260,2260,2260,2260,0
20241007,143300,1382895200,2260,2260,2260,2260,304
20241007,143200,1382208160,2265,2265,2265,2265,29
20241007,143100,1382142475,2265,2265,2265,2265,3
20241007,143000,1382135680,2265,2260,2265,2260,32
20241007,142900,1382063350,2265,2265,2265,2265,100
20241007,142800,1381836850,2260,2255,2260,2255,730
20241007,142700,1380189550,2250,2250,2250,2250,101
20241007,142600,1379962300,2250,2255,2255,2250,701
20241007,142500,1378383515,2255,2255,2255,2255,1
20241007,142400,1378381260,2255,2260,2260,2255,293
20241007,142300,1377720520,2260,2260,2260,2260,303
20241007,142200,1377035740,2260,2260,2260,2260,400
20241007,142100,1376131740,2260,2260,2260,2255,618
20241007,142000,1374735270,2260,2255,2260,2255,850
20241007,141900,1372818270,2255,2250,2255,2250,11
20241007,141800,1372793515,2260,2260,2260,2260,0
20241007,141700,1372793515,2260,2250,2260,2250,5599
20241007,141600,1360189785,2250,2250,2250,2250,45
20241007,141500,1360088535,2260,2260,2260,2260,206
20241007,141400,1359622975,2255,2255,2255,2255,110
20241007,141300,1359374925,2260,2260,2260,2260,1
20241007,141200,1359372665,2260,2255,2260,2255,5159
20241007,141100,1347739075,2260,2260,2260,2260,282
20241007,141000,1347101755,2260,2260,2260,2260,190
20241007,140900,1346672355,2260,2260,2260,2260,0
20241007,140800,1346672355,2260,2260,2260,2260,27
20241007,140700,1346611335,2260,2265,2265,2260,6
20241007,140600,1346597750,2265,2265,2265,2265,31
20241007,140500,1346527535,2265,2265,2265,2265,1023
20241007,140400,1344210440,2260,2260,2265,2260,783
20241007,140300,1342440855,2260,2260,2260,2260,5001
20241007,140200,1331138595,2260,2260,2260,2260,20
20241007,140100,1331093395,2265,2265,2265,2265,364
20241007,140000,1330268935,2265,2265,2265,2265,3227
20241007,135900,1322959780,2270,2265,2270,2265,257
20241007,135800,1322377390,2260,2260,2260,2260,0
20241007,135700,1322377390,2260,2260,2260,2260,0
20241007,135600,1322377390,2260,2260,2260,2260,91
20241007,135500,1322171730,2260,2260,2260,2260,26
20241007,135400,1322112970,2270,2270,2270,2270,18
20241007,135300,1322072110,2270,2265,2270,2265,2
20241007,135200,1322067575,2265,2265,2265,2265,10
20241007,135100,1322044925,2260,2265,2270,2260,2712
20241007,135000,1315902390,2265,2265,2265,2265,0
20241007,134900,1315902390,2265,2265,2265,2265,154
20241007,134800,1315553580,2265,2265,2265,2265,70
20241007,134700,1315395030,2265,2275,2275,2265,12
20241007,134600,1315367750,2275,2275,2275,2275,1000
20241007,134500,1313092750,2275,2265,2275,2265,58
20241007,134400,1312960945,2265,2275,2275,2265,1684
20241007,134300,1309138495,2275,2270,2275,2270,1192
20241007,134200,1306432385,2270,2270,2270,2270,52
20241007,134100,1306314345,2270,2270,2270,2270,439
20241007,134000,1305317815,2270,2270,2270,2270,0
20241007,133900,1305317815,2270,2270,2270,2265,916
20241007,133800,1303242115,2265,2260,2265,2260,1435
20241007,133700,1299992905,2260,2250,2260,2250,121
20241007,133600,1299720645,2250,2255,2255,2250,715
20241007,133500,1298111845,2250,2255,2255,2250,157
20241007,133400,1297758095,2250,2250,2250,2250,247
20241007,133300,1297202345,2245,2255,2255,2245,4177
20241007,133200,1287821765,2255,2260,2260,2245,159
20241007,133100,1287463865,2270,2245,2270,2245,2
20241007,133000,1287459350,2250,2270,2270,2250,4564
20241007,132900,1277190080,2260,2265,2265,2260,3910
20241007,132800,1268350425,2270,2270,2270,2270,2
20241007,132700,1268345885,2270,2270,2270,2270,397
20241007,132600,1267444695,2270,2275,2275,2270,1192
20241007,132500,1264738455,2280,2270,2280,2270,67
20241007,132400,1264586055,2270,2270,2270,2270,1
20241007,132300,1264583785,2270,2270,2270,2270,59
20241007,132200,1264449855,2275,2275,2275,2270,2809
20241007,132100,1258059630,2280,2280,2280,2280,316
20241007,132000,1257339150,2280,2275,2280,2275,747
20241007,131900,1255639580,2275,2270,2275,2270,3529
20241007,131800,1247618315,2275,2270,2275,2265,1400
20241007,131700,1244440395,2270,2270,2270,2270,21
20241007,131600,1244392725,2270,2270,2270,2270,6
20241007,131500,1244379105,2270,2270,2270,2265,299
20241007,131400,1243701780,2270,2270,2270,2265,316
20241007,131300,1242984960,2270,2270,2270,2265,695
20241007,131200,1241407460,2270,2270,2270,2270,210
20241007,131100,1240930760,2270,2270,2270,2270,230
20241007,131000,1240408660,2270,2260,2270,2260,6101
20241007,130900,1226599870,2260,2255,2260,2255,252
20241007,130800,1226030705,2255,2260,2260,2255,318
20241007,130700,1225313065,2260,2260,2260,2255,66
20241007,130600,1225163930,2260,2255,2260,2250,1581
20241007,130500,1221598910,2255,2250,2255,2250,320
20241007,130400,1220878895,2245,2250,2250,2245,355
20241007,130300,1220080920,2250,2250,2255,2250,314
20241007,130200,1219374415,2250,2250,2250,2250,659
20241007,130100,1217891665,2250,2245,2250,2240,117
20241007,130000,1217628905,2240,2245,2250,2240,171
20241007,125900,1217245140,2235,2245,2245,2235,2040
20241007,125800,1212681845,2250,2250,2250,2250,0
20241007,125700,1212681845,2250,2250,2250,2240,1950
20241007,125600,1208307385,2250,2250,2250,2245,37
20241007,125500,1208224140,2250,2250,2250,2250,29
20241007,125400,1208158890,2250,2250,2255,2245,39
20241007,125300,1208071095,2250,2255,2255,2245,899
20241007,125200,1206048715,2255,2260,2260,2250,836
20241007,125100,1204165440,2260,2255,2260,2255,703
20241007,125000,1202580155,2255,2255,2255,2255,183
20241007,124900,1202167490,2255,2255,2255,2255,121
20241007,124800,1201894635,2255,2250,2255,2250,191
20241007,124700,1201464745,2250,2250,2250,2250,224
20241007,124600,1200960745,2250,2250,2250,2240,1380
20241007,124500,1197865745,2240,2240,2240,2240,382
20241007,124400,1197010065,2240,2240,2240,2240,0
20241007,124300,1197010065,2240,2240,2240,2240,45
20241007,124200,1196909265,2240,2240,2240,2240,0
20241007,124100,1196909265,2240,2245,2245,2240,2246
20241007,124000,1191875400,2250,2250,2250,2250,190
20241007,123900,1191447900,2250,2250,2250,2250,1
20241007,123800,1191445650,2240,2245,2245,2240,1308
20241007,123700,1188509230,2240,2240,2240,2240,0
20241007,123600,1188509230,2240,2245,2245,2240,39
20241007,123500,1188421825,2245,2245,2245,2245,1
20241007,123400,1188419580,2240,2235,2240,2235,216
20241007,123300,1187936145,2240,2240,2240,2240,1200
20241007,123200,1185248145,2240,2240,2240,2240,2091
20241007,123100,1180564305,2240,2240,2240,2240,1778
20241007,123000,1176581585,2240,2245,2245,2240,570
20241007,122900,1175304780,2245,2245,2245,2245,1404
20241007,122800,1172152800,2250,2250,2250,2245,401
20241007,122700,1171250555,2250,2245,2250,2245,769
20241007,122600,1169520735,2245,2245,2245,2245,1050
20241007,122500,1167163485,2245,2240,2245,2240,3402
20241007,122400,1159539995,2245,2245,2245,2245,400
20241007,122300,1158641995,2245,2245,2245,2245,300
20241007,122200,1157968495,2240,2240,2240,2240,18
20241007,122100,1157928175,2240,2240,2240,2240,5
20241007,122000,1157916975,2245,2245,2245,2245,926
20241007,121900,1155838105,2245,2245,2245,2245,2
20241007,121800,1155833615,2240,2240,2240,2240,0
20241007,121700,1155833615,2240,2240,2240,2240,20
20241007,121600,1155788815,2245,2240,2245,2240,1000
20241007,121500,1153543890,2240,2235,2240,2235,359
20241007,121400,1152739780,2235,2240,2240,2235,5028
20241007,121300,1141496425,2240,2240,2240,2240,1019
20241007,121200,1139213865,2235,2240,2240,2235,146
20241007,121100,1138886875,2240,2245,2245,2240,3215
20241007,121000,1131683940,2245,2245,2245,2245,0
20241007,120900,1131683940,2245,2245,2245,2245,1
20241007,120800,1131681695,2250,2250,2250,2250,0
20241007,120700,1131681695,2250,2245,2250,2245,587
20241007,120600,1130363370,2245,2245,2250,2245,62
20241007,120500,1130224130,2250,2255,2255,2250,31
20241007,120400,1130154330,2255,2250,2255,2250,30
20241007,120300,1130086780,2240,2250,2255,2240,121
20241007,120200,1129813990,2255,2240,2255,2240,83
20241007,120100,1129627205,2250,2245,2250,2245,528
20241007,120000,1128439525,2245,2245,2250,2245,1602
20241007,115900,1124842595,2245,2240,2245,2240,1906
20241007,115800,1120573125,2240,2240,2240,2240,0
20241007,115700,1120573125,2240,2240,2240,2240,2058
20241007,115600,1115963205,2240,2240,2240,2240,0
20241007,115500,1115963205,2240,2245,2245,2240,401
20241007,115400,1115063460,2245,2245,2245,2245,23
20241007,115300,1115011825,2245,2245,2245,2245,970
20241007,115200,1112834175,2240,2240,2240,2240,1356
20241007,115100,1109796735,2240,2240,2240,2240,968
20241007,115000,1107628415,2240,2235,2240,2235,2492
20241007,114900,1102058720,2240,2240,2245,2240,4042
20241007,114800,1093003895,2245,2240,2245,2240,939
20241007,114700,1090896045,2235,2235,2240,2235,195
20241007,114600,1090459870,2235,2235,2235,2235,0
20241007,114500,1090459870,2235,2235,2235,2235,0
20241007,114400,1090459870,2235,2235,2235,2235,2020
20241007,114300,1085945170,2235,2235,2235,2235,0
20241007,114200,1085945170,2235,2235,2235,2235,1110
20241007,114100,1083464320,2235,2235,2235,2235,299
20241007,114000,1082796055,2235,2235,2240,2235,402
20241007,113900,1081897580,2235,2235,2235,2235,2083
20241007,113800,1077242075,2235,2230,2240,2230,31
20241007,113700,1077172755,2230,2235,2235,2230,8304
20241007,113600,1058622855,2235,2245,2245,2235,2956
20241007,113500,1052001260,2240,2245,2245,2240,801
20241007,113400,1050203020,2240,2240,2245,2240,201
20241007,113300,1049752705,2240,2240,2240,2240,369
20241007,113200,1048926145,2245,2245,2245,2245,99
20241007,113100,1048703890,2245,2245,2245,2245,0
20241007,113000,1048703890,2245,2245,2245,2245,0
20241007,112900,1048703890,2245,2245,2245,2245,44
20241007,112800,1048605110,2245,2245,2245,2245,21
20241007,112700,1048557965,2245,2240,2245,2240,5576
20241007,112600,1036039850,2240,2240,2240,2240,323
20241007,112500,1035316330,2240,2240,2240,2240,28
20241007,112400,1035253610,2240,2240,2240,2240,39
20241007,112300,1035166250,2240,2235,2240,2235,818
20241007,112200,1033334065,2245,2240,2245,2235,785
20241007,112100,1031578550,2240,2245,2245,2240,4
20241007,112000,1031569585,2230,2245,2245,2230,952
20241007,111900,1029438165,2245,2245,2245,2245,447
20241007,111800,1028434650,2245,2245,2245,2245,100
20241007,111700,1028210150,2245,2245,2245,2245,0
20241007,111600,1028210150,2245,2245,2245,2230,2096
20241007,111500,1023527575,2240,2235,2240,2235,91
20241007,111400,1023323740,2235,2235,2235,2235,2000
20241007,111300,1018853740,2235,2235,2235,2235,0
20241007,111200,1018853740,2235,2245,2245,2235,440
20241007,111100,1017867280,2235,2240,2245,2235,8
20241007,111000,1017849360,2240,2235,2240,2230,1771
20241007,110900,1013887185,2230,2240,2240,2230,594
20241007,110800,1012562215,2240,2240,2240,2240,17
20241007,110700,1012524135,2240,2240,2240,2240,719
20241007,110600,1010913575,2225,2230,2230,2225,16
20241007,110500,1010877900,2230,2240,2240,2230,1587
20241007,110400,1007338420,2240,2235,2240,2230,627
20241007,110300,1005936740,2235,2230,2240,2230,74
20241007,110200,1005771200,2230,2225,2235,2225,962
20241007,110100,1003624500,2225,2225,2225,2225,4036
20241007,110000,994644400,2225,2225,2230,2220,4164
20241007,105900,985383250,2225,2225,2225,2225,61
20241007,105800,985247525,2225,2230,2240,2225,2378
20241007,105700,979951380,2225,2230,2230,2225,1473
20241007,105600,976673230,2235,2240,2240,2220,23512
20241007,105500,924369470,2255,2245,2255,2235,1571
20241007,105400,920843810,2245,2245,2245,2245,6
20241007,105300,920830340,2235,2240,2240,2235,709
20241007,105200,919242775,2240,2235,2240,2235,1630
20241007,105100,915599625,2235,2240,2250,2235,873
20241007,105000,913643705,2250,2250,2250,2240,4496
20241007,104900,903567205,2250,2245,2250,2245,2107
20241007,104800,898835995,2245,2250,2250,2245,944
20241007,104700,896712005,2250,2250,2255,2250,4520
20241007,104600,886542000,2250,2255,2260,2250,2023
20241007,104500,881985170,2260,2255,2260,2255,19
20241007,104400,881942305,2255,2260,2260,2255,1172
20241007,104300,879294035,2265,2260,2265,2260,22
20241007,104200,879244210,2270,2265,2270,2255,283
20241007,104100,878603535,2270,2260,2270,2255,751
20241007,104000,876909160,2270,2270,2270,2270,63
20241007,103900,876766150,2275,2275,2275,2275,69
20241007,103800,876609175,2280,2260,2280,2260,521
20241007,103700,875431695,2280,2260,2280,2260,216
20241007,103600,874943215,2280,2260,2280,2260,2
20241007,103500,874938675,2280,2280,2280,2260,219
20241007,103400,874439425,2280,2280,2280,2280,440
20241007,103300,873436225,2280,2280,2280,2265,827
20241007,103200,871555555,2285,2275,2285,2260,6002
20241007,103100,857872300,2275,2265,2280,2265,1010
20241007,103000,855573715,2255,2255,2270,2255,27
20241007,102900,855512485,2255,2255,2270,2255,514
20241007,102800,854353055,2270,2275,2280,2255,1520
20241007,102700,850902115,2275,2280,2285,2270,765
20241007,102600,849158865,2285,2260,2290,2255,4883
20241007,102500,838018625,2260,2260,2265,2260,765
20241007,102400,836287205,2260,2255,2260,2255,2032
20241007,102300,831703870,2255,2245,2255,2245,3900
20241007,102200,822934255,2235,2240,2240,2235,697
20241007,102100,821376190,2245,2240,2245,2240,402
20241007,102000,820475700,2240,2240,2245,2240,1341
20241007,101900,817467115,2245,2245,2245,2245,580
20241007,101800,816165015,2245,2245,2245,2245,0
20241007,101700,816165015,2245,2240,2245,2230,2445
20241007,101600,810701340,2240,2240,2240,2240,262
20241007,101500,810114460,2240,2240,2240,2230,999
20241007,101400,807882680,2230,2235,2235,2230,2361
20241007,101300,802617640,2230,2220,2235,2220,5357
20241007,101200,790708430,2225,2230,2230,2225,6114
20241007,101100,777093365,2230,2230,2240,2230,534
20241007,101000,775902455,2235,2235,2235,2230,1362
20241007,100900,772860945,2235,2225,2235,2220,2917
20241007,100800,766370410,2225,2235,2240,2225,3697
20241007,100700,758130415,2225,2235,2235,2225,16653
20241007,100600,721023460,2235,2240,2240,2230,7931
20241007,100500,703295110,2240,2245,2245,2240,8842
20241007,100400,683486445,2245,2250,2250,2245,297
20241007,100300,682819665,2250,2250,2250,2250,127
20241007,100200,682533915,2250,2250,2255,2245,3062
20241007,100100,675651925,2250,2250,2250,2250,2313
20241007,100000,670447675,2250,2245,2255,2245,799
20241007,095900,668651870,2255,2250,2255,2250,1475
20241007,095800,665332015,2250,2245,2250,2245,1272
20241007,095700,662476115,2245,2245,2250,2245,836
20241007,095600,660597820,2245,2245,2250,2245,348
20241007,095500,659815860,2250,2250,2250,2250,326
20241007,095400,659082360,2245,2250,2250,2245,347
20241007,095300,658302290,2250,2250,2250,2250,1100
20241007,095200,655827290,2250,2245,2250,2245,119
20241007,095100,655560085,2245,2250,2250,2240,2511
20241007,095000,649929240,2250,2245,2250,2245,843
20241007,094900,648033260,2245,2245,2245,2240,2510
20241007,094800,642404560,2245,2245,2245,2245,903
20241007,094700,640377325,2245,2255,2255,2245,4377
20241007,094600,630550125,2255,2250,2255,2250,804
20241007,094500,628741105,2255,2255,2255,2250,208
20241007,094400,628272420,2255,2250,2255,2245,416
20241007,094300,627336665,2250,2250,2255,2250,938
20241007,094200,625225835,2250,2255,2255,2245,2318
20241007,094100,620016065,2245,2255,2255,2245,4552
20241007,094000,609789885,2255,2250,2255,2250,873
20241007,093900,607823570,2250,2255,2255,2250,655
20241007,093800,606349750,2255,2255,2255,2245,644
20241007,093700,604903690,2255,2245,2255,2245,673
20241007,093600,603392765,2245,2255,2255,2240,1937
20241007,093500,599044195,2250,2250,2255,2250,247
20241007,093400,598488435,2250,2235,2260,2235,6158
20241007,093300,584627560,2240,2235,2245,2235,3082
20241007,093200,577732200,2245,2245,2250,2235,2346
20241007,093100,572482920,2240,2250,2250,2240,4798
20241007,093000,561734040,2250,2260,2260,2250,1262
20241007,092900,558891890,2265,2250,2265,2240,2741
20241007,092800,552688535,2235,2250,2250,2235,1941
20241007,092700,548340950,2255,2255,2260,2255,435
20241007,092600,547360010,2250,2255,2255,2250,1788
20241007,092500,543328170,2250,2240,2250,2220,24122
20241007,092400,489385650,2245,2250,2250,2245,4267
20241007,092300,479799010,2250,2245,2255,2245,1312
20241007,092200,476848110,2255,2240,2255,2235,3244
20241007,092100,469579895,2240,2250,2250,2240,4320
20241007,092000,459881120,2250,2260,2265,2250,2731
20241007,091900,453720955,2260,2275,2275,2260,2669
20241007,091800,447681430,2275,2280,2280,2270,1444
20241007,091700,444392985,2280,2280,2280,2275,674
20241007,091600,442859180,2280,2290,2290,2270,14794
20241007,091500,409204215,2290,2295,2295,2280,5299
20241007,091400,397099240,2295,2295,2310,2290,8285
20241007,091300,378056900,2295,2285,2335,2285,8150
20241007,091200,359282640,2285,2280,2285,2275,4788
20241007,091100,348379285,2285,2280,2290,2275,2077
20241007,091000,343637010,2285,2240,2285,2240,4548
20241007,090900,333316875,2250,2250,2255,2230,8125
20241007,090800,315128830,2240,2245,2245,2230,12661
20241007,090700,286781850,2240,2250,2255,2240,15075
20241007,090600,252914365,2250,2250,2275,2245,12508
20241007,090500,224700780,2250,2265,2265,2240,13998
20241007,090400,193240870,2255,2235,2270,2235,18466
20241007,090300,151583005,2235,2280,2280,2235,16268
20241007,090200,114778240,2280,2310,2310,2275,9202
20241007,090100,93681835,2315,2315,2320,2300,17918
20241007,090000,52293685,2310,2330,2340,2310,22494