KissMeData/047400/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,193100,1246017980,2350,2350,2350,2350,20842
20241011,193000,1246017980,2350,2350,2350,2350,0
20241011,192900,1246017980,2350,2350,2350,2350,0
20241011,192800,1246017980,2350,2350,2350,2350,0
20241011,192700,1246017980,2350,2350,2350,2350,0
20241011,192600,1246017980,2350,2350,2350,2350,0
20241011,192500,1246017980,2350,2350,2350,2350,0
20241011,192400,1246017980,2350,2350,2350,2350,0
20241011,192300,1246017980,2350,2350,2350,2350,0
20241011,192200,1246017980,2350,2350,2350,2350,0
20241011,192100,1246017980,2350,2350,2350,2350,0
20241011,192000,1246017980,2350,2350,2350,2350,0
20241011,191900,1246017980,2350,2350,2350,2350,0
20241011,191800,1246017980,2350,2350,2350,2350,0
20241011,191700,1246017980,2350,2350,2350,2350,0
20241011,191600,1246017980,2350,2350,2350,2350,0
20241011,191500,1246017980,2350,2350,2350,2350,0
20241011,191400,1246017980,2350,2350,2350,2350,0
20241011,191300,1246017980,2350,2350,2350,2350,0
20241011,191200,1246017980,2350,2350,2350,2350,0
20241011,191100,1246017980,2350,2350,2350,2350,0
20241011,191000,1246017980,2350,2350,2350,2350,0
20241011,190900,1246017980,2350,2350,2350,2350,0
20241011,190800,1246017980,2350,2350,2350,2350,0
20241011,190700,1246017980,2350,2350,2350,2350,0
20241011,190600,1246017980,2350,2350,2350,2350,0
20241011,190500,1246017980,2350,2350,2350,2350,0
20241011,190400,1246017980,2350,2350,2350,2350,0
20241011,190300,1246017980,2350,2350,2350,2350,0
20241011,190200,1246017980,2350,2350,2350,2350,0
20241011,190100,1246017980,2350,2350,2350,2350,20842
20241011,190000,1246017980,2350,2350,2350,2350,0
20241011,185900,1246017980,2350,2350,2350,2350,0
20241011,185800,1246017980,2350,2350,2350,2350,0
20241011,185700,1246017980,2350,2350,2350,2350,0
20241011,185600,1246017980,2350,2350,2350,2350,0
20241011,185500,1246017980,2350,2350,2350,2350,0
20241011,185400,1246017980,2350,2350,2350,2350,0
20241011,185300,1246017980,2350,2350,2350,2350,0
20241011,185200,1246017980,2350,2350,2350,2350,0
20241011,185100,1246017980,2350,2350,2350,2350,0
20241011,185000,1246017980,2350,2350,2350,2350,0
20241011,184900,1246017980,2350,2350,2350,2350,0
20241011,184800,1246017980,2350,2350,2350,2350,0
20241011,184700,1246017980,2350,2350,2350,2350,0
20241011,184600,1246017980,2350,2350,2350,2350,0
20241011,184500,1246017980,2350,2350,2350,2350,0
20241011,184400,1246017980,2350,2350,2350,2350,0
20241011,184300,1246017980,2350,2350,2350,2350,0
20241011,184200,1246017980,2350,2350,2350,2350,0
20241011,184100,1246017980,2350,2350,2350,2350,0
20241011,184000,1246017980,2350,2350,2350,2350,0
20241011,183900,1246017980,2350,2350,2350,2350,0
20241011,183800,1246017980,2350,2350,2350,2350,0
20241011,183700,1246017980,2350,2350,2350,2350,0
20241011,183600,1246017980,2350,2350,2350,2350,0
20241011,183500,1246017980,2350,2350,2350,2350,0
20241011,183400,1246017980,2350,2350,2350,2350,0
20241011,183300,1246017980,2350,2350,2350,2350,0
20241011,183200,1246017980,2350,2350,2350,2350,0
20241011,183100,1246017980,2350,2350,2350,2350,20842
20241011,183000,1246017980,2350,2350,2350,2350,0
20241011,182900,1246017980,2350,2350,2350,2350,0
20241011,182800,1246017980,2350,2350,2350,2350,0
20241011,182700,1246017980,2350,2350,2350,2350,0
20241011,182600,1246017980,2350,2350,2350,2350,0
20241011,182500,1246017980,2350,2350,2350,2350,0
20241011,182400,1246017980,2350,2350,2350,2350,0
20241011,182300,1246017980,2350,2350,2350,2350,0
20241011,182200,1246017980,2350,2350,2350,2350,0
20241011,182100,1246017980,2350,2350,2350,2350,0
20241011,182000,1246017980,2350,2350,2350,2350,0
20241011,181900,1246017980,2350,2350,2350,2350,0
20241011,181800,1246017980,2350,2350,2350,2350,0
20241011,181700,1246017980,2350,2350,2350,2350,0
20241011,181600,1246017980,2350,2350,2350,2350,0
20241011,181500,1246017980,2350,2350,2350,2350,0
20241011,181400,1246017980,2350,2350,2350,2350,0
20241011,181300,1246017980,2350,2350,2350,2350,0
20241011,181200,1246017980,2350,2350,2350,2350,0
20241011,181100,1246017980,2350,2350,2350,2350,0
20241011,181000,1246017980,2350,2350,2350,2350,0
20241011,180900,1246017980,2350,2350,2350,2350,0
20241011,180800,1246017980,2350,2350,2350,2350,0
20241011,180700,1246017980,2350,2350,2350,2350,0
20241011,180600,1246017980,2350,2350,2350,2350,0
20241011,180500,1246017980,2350,2350,2350,2350,0
20241011,180400,1246017980,2350,2350,2350,2350,0
20241011,180300,1246017980,2350,2350,2350,2350,0
20241011,180200,1246017980,2350,2350,2350,2350,0
20241011,180100,1246017980,2350,2350,2350,2350,20842
20241011,180000,1246017980,2350,2350,2350,2350,0
20241011,175900,1246017980,2350,2350,2350,2350,0
20241011,175800,1246017980,2350,2350,2350,2350,0
20241011,175700,1246017980,2350,2350,2350,2350,0
20241011,175600,1246017980,2350,2350,2350,2350,0
20241011,175500,1246017980,2350,2350,2350,2350,0
20241011,175400,1246017980,2350,2350,2350,2350,0
20241011,175300,1246017980,2350,2350,2350,2350,0
20241011,175200,1246017980,2350,2350,2350,2350,0
20241011,175100,1246017980,2350,2350,2350,2350,0
20241011,175000,1246017980,2350,2350,2350,2350,0
20241011,174900,1246017980,2350,2350,2350,2350,0
20241011,174800,1246017980,2350,2350,2350,2350,0
20241011,174700,1246017980,2350,2350,2350,2350,0
20241011,174600,1246017980,2350,2350,2350,2350,0
20241011,174500,1246017980,2350,2350,2350,2350,0
20241011,174400,1246017980,2350,2350,2350,2350,0
20241011,174300,1246017980,2350,2350,2350,2350,0
20241011,174200,1246017980,2350,2350,2350,2350,0
20241011,174100,1246017980,2350,2350,2350,2350,0
20241011,174000,1246017980,2350,2350,2350,2350,0
20241011,173900,1246017980,2350,2350,2350,2350,0
20241011,173800,1246017980,2350,2350,2350,2350,0
20241011,173700,1246017980,2350,2350,2350,2350,0
20241011,173600,1246017980,2350,2350,2350,2350,0
20241011,173500,1246017980,2350,2350,2350,2350,0
20241011,173400,1246017980,2350,2350,2350,2350,0
20241011,173300,1246017980,2350,2350,2350,2350,0
20241011,173200,1246017980,2350,2350,2350,2350,0
20241011,173100,1246017980,2350,2350,2350,2350,20842
20241011,173000,1246017980,2350,2350,2350,2350,0
20241011,172900,1246017980,2350,2350,2350,2350,0
20241011,172800,1246017980,2350,2350,2350,2350,0
20241011,172700,1246017980,2350,2350,2350,2350,0
20241011,172600,1246017980,2350,2350,2350,2350,0
20241011,172500,1246017980,2350,2350,2350,2350,0
20241011,172400,1246017980,2350,2350,2350,2350,0
20241011,172300,1246017980,2350,2350,2350,2350,0
20241011,172200,1246017980,2350,2350,2350,2350,0
20241011,172100,1246017980,2350,2350,2350,2350,0
20241011,172000,1246017980,2350,2350,2350,2350,0
20241011,171900,1246017980,2350,2350,2350,2350,0
20241011,171800,1246017980,2350,2350,2350,2350,0
20241011,171700,1246017980,2350,2350,2350,2350,0
20241011,171600,1246017980,2350,2350,2350,2350,0
20241011,171500,1246017980,2350,2350,2350,2350,0
20241011,171400,1246017980,2350,2350,2350,2350,0
20241011,171300,1246017980,2350,2350,2350,2350,0
20241011,171200,1246017980,2350,2350,2350,2350,0
20241011,171100,1246017980,2350,2350,2350,2350,0
20241011,171000,1246017980,2350,2350,2350,2350,0
20241011,170900,1246017980,2350,2350,2350,2350,0
20241011,170800,1246017980,2350,2350,2350,2350,0
20241011,170700,1246017980,2350,2350,2350,2350,0
20241011,170600,1246017980,2350,2350,2350,2350,0
20241011,170500,1246017980,2350,2350,2350,2350,0
20241011,170400,1246017980,2350,2350,2350,2350,0
20241011,170300,1246017980,2350,2350,2350,2350,0
20241011,170200,1246017980,2350,2350,2350,2350,0
20241011,170100,1246017980,2350,2350,2350,2350,20842
20241011,170000,1246017980,2350,2350,2350,2350,0
20241011,165900,1246017980,2350,2350,2350,2350,0
20241011,165800,1246017980,2350,2350,2350,2350,0
20241011,165700,1246017980,2350,2350,2350,2350,0
20241011,165600,1246017980,2350,2350,2350,2350,0
20241011,165500,1246017980,2350,2350,2350,2350,0
20241011,165400,1246017980,2350,2350,2350,2350,0
20241011,165300,1246017980,2350,2350,2350,2350,0
20241011,165200,1246017980,2350,2350,2350,2350,0
20241011,165100,1246017980,2350,2350,2350,2350,0
20241011,165000,1246017980,2350,2350,2350,2350,0
20241011,164900,1246017980,2350,2350,2350,2350,0
20241011,164800,1246017980,2350,2350,2350,2350,0
20241011,164700,1246017980,2350,2350,2350,2350,0
20241011,164600,1246017980,2350,2350,2350,2350,0
20241011,164500,1246017980,2350,2350,2350,2350,0
20241011,164400,1246017980,2350,2350,2350,2350,0
20241011,164300,1246017980,2350,2350,2350,2350,0
20241011,164200,1246017980,2350,2350,2350,2350,0
20241011,164100,1246017980,2350,2350,2350,2350,0
20241011,164000,1246017980,2350,2350,2350,2350,0
20241011,163900,1246017980,2350,2350,2350,2350,0
20241011,163800,1246017980,2350,2350,2350,2350,0
20241011,163700,1246017980,2350,2350,2350,2350,0
20241011,163600,1246017980,2350,2350,2350,2350,0
20241011,163500,1246017980,2350,2350,2350,2350,0
20241011,163400,1246017980,2350,2350,2350,2350,0
20241011,163300,1246017980,2350,2350,2350,2350,0
20241011,163200,1246017980,2350,2350,2350,2350,0
20241011,163100,1246017980,2350,2350,2350,2350,20842
20241011,163000,1246017980,2350,2350,2350,2350,0
20241011,162900,1246017980,2350,2350,2350,2350,0
20241011,162800,1246017980,2350,2350,2350,2350,0
20241011,162700,1246017980,2350,2350,2350,2350,0
20241011,162600,1246017980,2350,2350,2350,2350,0
20241011,162500,1246017980,2350,2350,2350,2350,0
20241011,162400,1246017980,2350,2350,2350,2350,0
20241011,162300,1246017980,2350,2350,2350,2350,0
20241011,162200,1246017980,2350,2350,2350,2350,0
20241011,162100,1246017980,2350,2350,2350,2350,0
20241011,162000,1246017980,2350,2350,2350,2350,0
20241011,161900,1246017980,2350,2350,2350,2350,0
20241011,161800,1246017980,2350,2350,2350,2350,0
20241011,161700,1246017980,2350,2350,2350,2350,0
20241011,161600,1246017980,2350,2350,2350,2350,0
20241011,161500,1246017980,2350,2350,2350,2350,0
20241011,161400,1246017980,2350,2350,2350,2350,0
20241011,161300,1246017980,2350,2350,2350,2350,0
20241011,161200,1246017980,2350,2350,2350,2350,0
20241011,161100,1246017980,2350,2350,2350,2350,0
20241011,161000,1246017980,2350,2350,2350,2350,0
20241011,160900,1246017980,2350,2350,2350,2350,0
20241011,160800,1246017980,2350,2350,2350,2350,0
20241011,160700,1246017980,2350,2350,2350,2350,0
20241011,160600,1246017980,2350,2350,2350,2350,0
20241011,160500,1246017980,2350,2350,2350,2350,0
20241011,160400,1246017980,2350,2350,2350,2350,0
20241011,160300,1246017980,2350,2350,2350,2350,0
20241011,160200,1246017980,2350,2350,2350,2350,0
20241011,160100,1246017980,2350,2350,2350,2350,20842
20241011,160000,1246017980,2350,2350,2350,2350,0
20241011,155900,1246017980,2350,2350,2350,2350,0
20241011,155800,1246017980,2350,2350,2350,2350,0
20241011,155700,1246017980,2350,2350,2350,2350,0
20241011,155600,1246017980,2350,2350,2350,2350,0
20241011,155500,1246017980,2350,2350,2350,2350,0
20241011,155400,1246017980,2350,2350,2350,2350,0
20241011,155300,1246017980,2350,2350,2350,2350,0
20241011,155200,1246017980,2350,2350,2350,2350,0
20241011,155100,1246017980,2350,2350,2350,2350,0
20241011,155000,1246017980,2350,2350,2350,2350,0
20241011,154900,1246017980,2350,2350,2350,2350,0
20241011,154800,1246017980,2350,2350,2350,2350,0
20241011,154700,1246017980,2350,2350,2350,2350,0
20241011,154600,1246017980,2350,2350,2350,2350,0
20241011,154500,1246017980,2350,2350,2350,2350,0
20241011,154400,1246017980,2350,2350,2350,2350,0
20241011,154300,1246017980,2350,2350,2350,2350,0
20241011,154200,1246017980,2350,2350,2350,2350,0
20241011,154100,1246017980,2350,2350,2350,2350,0
20241011,154000,1246017980,2350,2350,2350,2350,0
20241011,153900,1246017980,2350,2350,2350,2350,0
20241011,153800,1246017980,2350,2350,2350,2350,0
20241011,153700,1246017980,2350,2350,2350,2350,0
20241011,153600,1246017980,2350,2350,2350,2350,0
20241011,153500,1246017980,2350,2350,2350,2350,0
20241011,153400,1246017980,2350,2350,2350,2350,0
20241011,153300,1246017980,2350,2350,2350,2350,0
20241011,153200,1246017980,2350,2350,2350,2350,0
20241011,153100,1246017980,2350,2350,2350,2350,20842
20241011,153000,1246017980,2350,2350,2350,2350,20842
20241011,152900,1197039280,2365,2365,2365,2365,0
20241011,152800,1197039280,2365,2365,2365,2365,0
20241011,152700,1197039280,2365,2365,2365,2365,0
20241011,152600,1197039280,2365,2365,2365,2365,0
20241011,152500,1197039280,2365,2365,2365,2365,0
20241011,152400,1197039280,2365,2365,2365,2365,0
20241011,152300,1197039280,2365,2365,2365,2365,0
20241011,152200,1197039280,2365,2365,2365,2365,0
20241011,152100,1197039280,2365,2365,2365,2365,0
20241011,152000,1197039280,2365,2365,2365,2365,0
20241011,151900,1197039280,2365,2375,2380,2365,3343
20241011,151800,1189104505,2370,2380,2380,2370,3785
20241011,151700,1180129280,2375,2375,2375,2370,2634
20241011,151600,1173873565,2375,2370,2380,2365,4770
20241011,151500,1162550040,2370,2370,2375,2365,4044
20241011,151400,1152965895,2370,2370,2375,2370,3177
20241011,151300,1145425345,2370,2370,2380,2370,5025
20241011,151200,1133484810,2370,2370,2375,2365,2746
20241011,151100,1126968565,2375,2370,2375,2365,1333
20241011,151000,1123811530,2370,2360,2370,2360,7674
20241011,150900,1105643335,2365,2360,2365,2360,1025
20241011,150800,1103224220,2365,2360,2365,2360,176
20241011,150700,1102808710,2365,2365,2365,2355,5309
20241011,150600,1090269785,2360,2360,2365,2360,688
20241011,150500,1088646055,2365,2360,2365,2355,4822
20241011,150400,1077288595,2360,2350,2365,2350,7067
20241011,150300,1060632390,2350,2345,2355,2345,1812
20241011,150200,1056374135,2345,2345,2345,2345,0
20241011,150100,1056374135,2345,2345,2345,2345,742
20241011,150000,1054634145,2345,2340,2345,2340,624
20241011,145900,1053171105,2340,2345,2345,2340,248
20241011,145800,1052589570,2345,2340,2345,2340,1697
20241011,145700,1048612795,2340,2345,2345,2340,513
20241011,145600,1047412245,2345,2345,2345,2340,243
20241011,145500,1046842460,2350,2345,2350,2345,147
20241011,145400,1046497685,2350,2340,2350,2340,474
20241011,145300,1045384635,2350,2345,2350,2345,12309
20241011,145200,1016470025,2345,2345,2350,2345,3389
20241011,145100,1008520490,2345,2340,2345,2335,915
20241011,145000,1006380535,2345,2345,2345,2345,210
20241011,144900,1005888085,2350,2345,2350,2340,601
20241011,144800,1004479230,2345,2345,2350,2345,1482
20241011,144700,1001003935,2350,2350,2350,2335,3250
20241011,144600,993395030,2350,2335,2350,2335,488
20241011,144500,992254090,2340,2355,2355,2335,3999
20241011,144400,982888495,2360,2350,2360,2350,5353
20241011,144300,970282350,2350,2345,2355,2340,2320
20241011,144200,964832675,2350,2340,2350,2340,7007
20241011,144100,948400820,2340,2335,2340,2325,4028
20241011,144000,938988530,2335,2310,2335,2310,21400
20241011,143900,889347490,2310,2310,2310,2310,1
20241011,143800,889345180,2310,2310,2310,2310,140
20241011,143700,889021780,2315,2310,2315,2310,3530
20241011,143600,880867475,2310,2310,2310,2310,1046
20241011,143500,878451215,2310,2315,2315,2310,2158
20241011,143400,873465195,2310,2300,2315,2300,2075
20241011,143300,868672180,2310,2310,2315,2305,1947
20241011,143200,864176815,2310,2300,2310,2300,1581
20241011,143100,860540215,2295,2290,2295,2290,4333
20241011,143000,850601945,2290,2290,2290,2290,1
20241011,142900,850599655,2285,2285,2285,2285,0
20241011,142800,850599655,2285,2285,2285,2285,2
20241011,142700,850595085,2285,2285,2285,2285,63
20241011,142600,850451130,2285,2290,2290,2285,80
20241011,142500,850268230,2290,2290,2290,2290,131
20241011,142400,849968240,2295,2290,2295,2290,349
20241011,142300,849168325,2290,2290,2290,2290,456
20241011,142200,848124085,2290,2290,2290,2290,0
20241011,142100,848124085,2290,2280,2290,2280,6038
20241011,142000,834305425,2280,2280,2280,2280,0
20241011,141900,834305425,2280,2280,2280,2280,1
20241011,141800,834303145,2280,2280,2280,2280,0
20241011,141700,834303145,2280,2280,2280,2275,758
20241011,141600,832575665,2280,2280,2280,2280,0
20241011,141500,832575665,2280,2280,2280,2280,107
20241011,141400,832331705,2280,2280,2280,2280,1
20241011,141300,832329425,2275,2275,2275,2275,0
20241011,141200,832329425,2275,2275,2275,2275,0
20241011,141100,832329425,2275,2275,2275,2275,175
20241011,141000,831931300,2275,2275,2275,2275,1004
20241011,140900,829647200,2280,2280,2280,2280,24
20241011,140800,829592480,2275,2275,2275,2275,489
20241011,140700,828480005,2275,2275,2275,2275,7
20241011,140600,828464080,2280,2280,2280,2275,2993
20241011,140500,821654870,2280,2285,2285,2280,2889
20241011,140400,815065005,2285,2285,2285,2285,0
20241011,140300,815065005,2285,2285,2285,2285,1
20241011,140200,815062720,2285,2285,2285,2285,275
20241011,140100,814434345,2290,2285,2290,2285,9
20241011,140000,814413755,2285,2285,2285,2285,950
20241011,135900,812243005,2290,2290,2290,2290,0
20241011,135800,812243005,2290,2290,2290,2290,0
20241011,135700,812243005,2290,2290,2290,2290,0
20241011,135600,812243005,2290,2290,2290,2290,10
20241011,135500,812220105,2290,2290,2290,2290,1
20241011,135400,812217815,2285,2285,2285,2285,291
20241011,135300,811552880,2290,2290,2290,2290,11
20241011,135200,811527690,2290,2290,2290,2290,0
20241011,135100,811527690,2290,2295,2295,2290,12
20241011,135000,811500200,2295,2295,2295,2295,0
20241011,134900,811500200,2295,2295,2295,2295,3
20241011,134800,811493315,2295,2290,2295,2290,59
20241011,134700,811358135,2290,2280,2290,2280,882
20241011,134600,809338365,2290,2285,2290,2285,145
20241011,134500,809007035,2285,2285,2285,2285,5
20241011,134400,808995610,2285,2285,2285,2285,1
20241011,134300,808993325,2280,2280,2280,2280,1527
20241011,134200,805511765,2280,2285,2285,2280,200
20241011,134100,805055265,2285,2285,2285,2285,11
20241011,134000,805030130,2285,2285,2285,2280,335
20241011,133900,804265655,2285,2285,2285,2285,685
20241011,133800,802700430,2290,2290,2290,2290,73
20241011,133700,802533260,2285,2290,2290,2285,1567
20241011,133600,798952555,2290,2290,2290,2290,0
20241011,133500,798952555,2290,2290,2290,2290,26
20241011,133400,798893015,2290,2290,2290,2290,0
20241011,133300,798893015,2290,2285,2290,2285,145
20241011,133200,798561190,2285,2290,2290,2285,101
20241011,133100,798330400,2285,2290,2290,2285,61
20241011,133000,798191010,2285,2290,2290,2285,9
20241011,132900,798170405,2290,2290,2290,2290,20
20241011,132800,798124605,2290,2290,2290,2290,0
20241011,132700,798124605,2290,2290,2290,2290,205
20241011,132600,797655155,2290,2290,2290,2290,4
20241011,132500,797645995,2290,2290,2290,2290,0
20241011,132400,797645995,2290,2290,2290,2290,90
20241011,132300,797439895,2290,2290,2290,2290,62
20241011,132200,797297915,2285,2285,2285,2285,0
20241011,132100,797297915,2285,2285,2285,2285,100
20241011,132000,797069415,2285,2285,2285,2285,1
20241011,131900,797067130,2290,2290,2290,2290,0
20241011,131800,797067130,2290,2290,2290,2285,3
20241011,131700,797060265,2290,2290,2290,2290,2
20241011,131600,797055685,2285,2285,2285,2285,533
20241011,131500,795837780,2285,2285,2285,2285,1
20241011,131400,795835495,2280,2280,2280,2280,200
20241011,131300,795379495,2280,2280,2280,2280,0
20241011,131200,795379495,2280,2280,2280,2280,1
20241011,131100,795377215,2285,2285,2285,2285,10
20241011,131000,795354365,2280,2280,2285,2280,388
20241011,130900,794469670,2285,2285,2285,2285,0
20241011,130800,794469670,2285,2285,2290,2285,32
20241011,130700,794396545,2285,2280,2285,2280,109
20241011,130600,794148010,2275,2285,2285,2275,1493
20241011,130500,790744490,2285,2285,2285,2285,0
20241011,130400,790744490,2285,2285,2285,2285,0
20241011,130300,790744490,2285,2285,2285,2285,1
20241011,130200,790742205,2290,2290,2290,2290,0
20241011,130100,790742205,2290,2285,2290,2280,4443
20241011,130000,780607490,2285,2290,2290,2285,1051
20241011,125900,778205700,2290,2290,2290,2285,202
20241011,125800,777744120,2290,2290,2290,2290,58
20241011,125700,777611300,2290,2290,2290,2290,5
20241011,125600,777599850,2290,2290,2290,2290,0
20241011,125500,777599850,2290,2290,2290,2290,0
20241011,125400,777599850,2290,2290,2290,2290,0
20241011,125300,777599850,2290,2290,2290,2290,0
20241011,125200,777599850,2290,2290,2290,2290,0
20241011,125100,777599850,2290,2290,2290,2290,0
20241011,125000,777599850,2290,2290,2290,2290,14
20241011,124900,777567790,2290,2290,2290,2290,32
20241011,124800,777494510,2290,2290,2290,2290,0
20241011,124700,777494510,2290,2290,2290,2290,0
20241011,124600,777494510,2290,2290,2290,2290,18
20241011,124500,777453290,2285,2285,2285,2285,0
20241011,124400,777453290,2285,2290,2290,2285,502
20241011,124300,776306210,2290,2290,2290,2290,0
20241011,124200,776306210,2290,2290,2290,2290,190
20241011,124100,775871110,2290,2290,2290,2290,3
20241011,124000,775864240,2285,2285,2285,2285,0
20241011,123900,775864240,2285,2285,2285,2285,713
20241011,123800,774235035,2295,2295,2295,2295,0
20241011,123700,774235035,2295,2295,2295,2295,1
20241011,123600,774232740,2285,2285,2285,2285,0
20241011,123500,774232740,2285,2285,2285,2285,1000
20241011,123400,771947740,2285,2285,2285,2285,0
20241011,123300,771947740,2285,2290,2290,2285,976
20241011,123200,769717465,2290,2290,2290,2290,0
20241011,123100,769717465,2290,2290,2290,2290,0
20241011,123000,769717465,2290,2290,2290,2290,0
20241011,122900,769717465,2290,2290,2290,2290,85
20241011,122800,769522815,2290,2280,2290,2280,592
20241011,122700,768171950,2285,2280,2285,2280,404
20241011,122600,767250825,2285,2285,2285,2285,449
20241011,122500,766224860,2285,2285,2285,2285,1
20241011,122400,766222575,2285,2285,2285,2285,0
20241011,122300,766222575,2285,2285,2285,2285,800
20241011,122200,764394575,2290,2290,2290,2290,0
20241011,122100,764394575,2290,2290,2290,2290,0
20241011,122000,764394575,2290,2290,2290,2290,0
20241011,121900,764394575,2290,2290,2290,2290,1
20241011,121800,764392285,2295,2295,2295,2295,0
20241011,121700,764392285,2295,2285,2295,2285,220
20241011,121600,763888515,2285,2285,2285,2285,237
20241011,121500,763346970,2285,2285,2285,2285,65
20241011,121400,763198445,2285,2280,2285,2280,31
20241011,121300,763127760,2280,2285,2285,2280,3510
20241011,121200,755124910,2285,2285,2285,2285,10
20241011,121100,755102060,2285,2285,2285,2280,2531
20241011,121000,749328320,2285,2285,2285,2285,0
20241011,120900,749328320,2285,2285,2285,2285,182
20241011,120800,748912450,2290,2290,2290,2290,800
20241011,120700,747080450,2290,2290,2290,2290,1
20241011,120600,747078160,2285,2290,2290,2285,269
20241011,120500,746463395,2290,2290,2290,2290,2
20241011,120400,746458815,2285,2290,2290,2285,439
20241011,120300,745455445,2285,2290,2290,2285,547
20241011,120200,744205525,2290,2290,2290,2290,1
20241011,120100,744203235,2290,2290,2290,2290,1
20241011,120000,744200945,2295,2295,2295,2295,1
20241011,115900,744198650,2290,2290,2290,2290,394
20241011,115800,743296390,2290,2290,2290,2290,37
20241011,115700,743211660,2295,2295,2295,2295,15
20241011,115600,743177235,2295,2295,2295,2295,0
20241011,115500,743177235,2295,2295,2295,2295,1
20241011,115400,743174940,2280,2295,2295,2280,87
20241011,115300,742976565,2280,2280,2280,2280,0
20241011,115200,742976565,2280,2295,2295,2280,1001
20241011,115100,740693820,2295,2295,2295,2295,48
20241011,115000,740583660,2295,2295,2295,2295,0
20241011,114900,740583660,2295,2295,2300,2295,102
20241011,114800,740349170,2295,2295,2295,2295,0
20241011,114700,740349170,2295,2285,2295,2285,132
20241011,114600,740046780,2285,2285,2285,2285,6781
20241011,114500,724552195,2285,2285,2285,2285,20
20241011,114400,724506495,2290,2290,2290,2290,70
20241011,114300,724346195,2290,2290,2290,2290,0
20241011,114200,724346195,2290,2290,2290,2290,0
20241011,114100,724346195,2290,2290,2290,2290,100
20241011,114000,724117195,2290,2290,2290,2290,5
20241011,113900,724105745,2280,2280,2280,2280,2
20241011,113800,724101185,2280,2295,2295,2280,501
20241011,113700,722958890,2295,2290,2295,2290,34
20241011,113600,722881020,2295,2280,2295,2280,3
20241011,113500,722874165,2285,2285,2285,2285,667
20241011,113400,721350070,2290,2285,2290,2285,116
20241011,113300,721084550,2285,2285,2285,2285,0
20241011,113200,721084550,2285,2290,2290,2285,535
20241011,113100,719860200,2285,2285,2285,2285,1
20241011,113000,719857915,2290,2290,2290,2290,5
20241011,112900,719846465,2290,2290,2290,2290,0
20241011,112800,719846465,2290,2290,2290,2290,0
20241011,112700,719846465,2290,2290,2290,2290,0
20241011,112600,719846465,2290,2290,2290,2290,88
20241011,112500,719644945,2290,2290,2290,2290,4
20241011,112400,719635785,2290,2290,2290,2290,96
20241011,112300,719415945,2285,2285,2285,2285,1405
20241011,112200,716205520,2285,2285,2285,2285,0
20241011,112100,716205520,2285,2285,2285,2285,10
20241011,112000,716182670,2280,2285,2285,2280,917
20241011,111900,714088825,2280,2285,2285,2280,284
20241011,111800,713439900,2280,2280,2280,2280,170
20241011,111700,713052300,2275,2280,2285,2275,1701
20241011,111600,709177460,2275,2280,2280,2275,2787
20241011,111500,702823350,2280,2285,2285,2280,881
20241011,111400,700812990,2285,2285,2285,2285,2092
20241011,111300,696032770,2285,2290,2290,2285,1850
20241011,111200,691805515,2300,2300,2300,2300,1
20241011,111100,691803215,2300,2300,2300,2300,1
20241011,111000,691800915,2290,2290,2290,2290,632
20241011,110900,690353635,2300,2300,2300,2300,1
20241011,110800,690351335,2290,2300,2300,2290,1006
20241011,110700,688047535,2290,2290,2290,2290,0
20241011,110600,688047535,2290,2300,2300,2290,3797
20241011,110500,679338100,2295,2295,2295,2295,304
20241011,110400,678640420,2305,2290,2305,2290,89
20241011,110300,678436535,2310,2310,2310,2310,0
20241011,110200,678436535,2310,2310,2310,2310,0
20241011,110100,678436535,2310,2310,2310,2310,0
20241011,110000,678436535,2310,2310,2310,2310,0
20241011,105900,678436535,2310,2295,2310,2290,1108
20241011,105800,675898860,2295,2300,2300,2295,1500
20241011,105700,672453920,2310,2310,2310,2310,0
20241011,105600,672453920,2310,2300,2310,2300,22
20241011,105500,672403310,2310,2310,2310,2310,1
20241011,105400,672401000,2300,2300,2300,2300,0
20241011,105300,672401000,2300,2300,2300,2300,591
20241011,105200,671041700,2300,2310,2310,2295,590
20241011,105100,669685520,2300,2300,2300,2300,3838
20241011,105000,660858120,2300,2300,2300,2300,500
20241011,104900,659708120,2300,2300,2300,2300,777
20241011,104800,657921020,2300,2300,2300,2295,65
20241011,104700,657771525,2295,2295,2295,2295,210
20241011,104600,657289575,2295,2300,2300,2295,1405
20241011,104500,654065055,2300,2300,2300,2300,1738
20241011,104400,650067655,2305,2305,2305,2305,1093
20241011,104300,647548290,2305,2305,2305,2305,91
20241011,104200,647338535,2305,2305,2305,2305,0
20241011,104100,647338535,2305,2305,2305,2305,12
20241011,104000,647310875,2305,2305,2305,2305,110
20241011,103900,647057325,2305,2305,2305,2305,551
20241011,103800,645787270,2305,2300,2305,2300,449
20241011,103700,644752790,2305,2305,2305,2305,100
20241011,103600,644522290,2305,2315,2315,2305,1065
20241011,103500,642062445,2325,2310,2325,2310,31
20241011,103400,641990805,2305,2300,2305,2300,273
20241011,103300,641362235,2300,2300,2300,2300,1
20241011,103200,641359935,2295,2295,2295,2295,8
20241011,103100,641341575,2295,2295,2295,2295,995
20241011,103000,639058050,2295,2300,2300,2290,1339
20241011,102900,635986680,2310,2305,2310,2305,1179
20241011,102800,633269050,2300,2300,2300,2300,158
20241011,102700,632905650,2295,2300,2300,2295,1246
20241011,102600,630044175,2300,2300,2300,2300,51
20241011,102500,629926875,2300,2300,2300,2300,110
20241011,102400,629673875,2300,2300,2300,2300,452
20241011,102300,628634275,2300,2300,2315,2300,130
20241011,102200,628335260,2300,2320,2320,2300,3592
20241011,102100,620066025,2310,2320,2320,2310,973
20241011,102000,617818385,2310,2320,2320,2310,21
20241011,101900,617769765,2320,2310,2320,2310,484
20241011,101800,616647085,2320,2320,2320,2320,45
20241011,101700,616542685,2320,2310,2320,2310,581
20241011,101600,615196490,2310,2310,2310,2310,20
20241011,101500,615150290,2310,2310,2310,2310,20
20241011,101400,615104090,2310,2315,2315,2310,317
20241011,101300,614371805,2310,2310,2315,2310,5
20241011,101200,614360250,2320,2315,2320,2310,865
20241011,101100,612361135,2315,2315,2315,2315,1666
20241011,101000,608504345,2315,2315,2330,2315,389
20241011,100900,607603500,2315,2325,2335,2315,2240
20241011,100800,602390900,2325,2325,2325,2325,0
20241011,100700,602390900,2325,2325,2325,2325,50
20241011,100600,602274650,2325,2315,2325,2315,164
20241011,100500,601894980,2320,2325,2325,2315,1739
20241011,100400,597864185,2315,2315,2325,2315,322
20241011,100300,597118685,2315,2330,2330,2315,743
20241011,100200,595397870,2325,2330,2330,2325,444
20241011,100100,594363835,2330,2325,2330,2325,2
20241011,100000,594359180,2330,2330,2330,2330,12
20241011,095900,594331220,2320,2320,2320,2320,0
20241011,095800,594331220,2320,2320,2335,2315,6142
20241011,095700,580043865,2320,2325,2325,2320,434
20241011,095600,579036535,2325,2325,2325,2320,306
20241011,095500,578325615,2325,2320,2325,2315,2517
20241011,095400,572473665,2325,2325,2335,2320,1210
20241011,095300,569652060,2315,2320,2320,2315,688
20241011,095200,568056435,2330,2320,2330,2320,775
20241011,095100,566257160,2320,2315,2320,2315,215
20241011,095000,565759135,2310,2310,2310,2310,17
20241011,094900,565719865,2315,2300,2315,2300,349
20241011,094800,564913680,2300,2300,2300,2300,11
20241011,094700,564888380,2300,2300,2300,2300,423
20241011,094600,563915480,2310,2320,2320,2300,13906
20241011,094500,531843505,2325,2330,2335,2325,25
20241011,094400,531785215,2320,2315,2320,2315,1394
20241011,094300,528551735,2315,2310,2315,2305,1979
20241011,094200,523981970,2310,2315,2315,2310,1047
20241011,094100,521563350,2310,2310,2315,2310,1978
20241011,094000,516994095,2315,2320,2320,2315,1687
20241011,093900,513082910,2325,2325,2330,2325,2250
20241011,093800,507849410,2320,2325,2325,2320,1975
20241011,093700,503257690,2325,2340,2340,2325,561
20241011,093600,501951285,2340,2340,2340,2325,371
20241011,093500,501084795,2345,2340,2345,2335,4718
20241011,093400,490035845,2340,2325,2340,2325,10705
20241011,093300,465085590,2325,2305,2325,2305,2544
20241011,093200,459178820,2325,2330,2330,2305,1546
20241011,093100,455604665,2330,2325,2330,2320,2342
20241011,093000,450152415,2330,2320,2330,2315,3166
20241011,092900,442811330,2330,2335,2335,2315,9572
20241011,092800,420497275,2320,2315,2355,2315,11799
20241011,092700,392922475,2315,2310,2320,2310,5656
20241011,092600,379825675,2310,2295,2310,2295,4271
20241011,092500,369984605,2300,2295,2305,2295,2652
20241011,092400,363893660,2285,2285,2290,2285,2954
20241011,092300,357136240,2280,2275,2280,2275,89
20241011,092200,356933475,2275,2280,2285,2275,1303
20241011,092100,353959290,2275,2275,2280,2270,3921
20241011,092000,345045165,2280,2280,2280,2280,440
20241011,091900,344041965,2280,2280,2280,2280,2387
20241011,091800,338599605,2280,2285,2285,2280,1635
20241011,091700,334866740,2285,2285,2285,2280,1313
20241011,091600,331866585,2285,2280,2285,2280,164
20241011,091500,331492400,2280,2280,2280,2275,1034
20241011,091400,329135630,2285,2275,2285,2275,1652
20241011,091300,325364070,2275,2265,2285,2265,8676
20241011,091200,305575670,2265,2275,2275,2265,2649
20241011,091100,299566775,2270,2265,2270,2260,11978
20241011,091000,272475485,2265,2270,2280,2265,10091
20241011,090900,249573175,2270,2280,2280,2270,8254
20241011,090800,230812475,2280,2305,2305,2265,2659
20241011,090700,224766000,2305,2275,2305,2270,14987
20241011,090600,190598000,2275,2300,2300,2275,9773
20241011,090500,168303115,2280,2280,2300,2280,5044
20241011,090400,156801860,2285,2290,2300,2265,8389
20241011,090300,137657815,2275,2295,2300,2275,9478
20241011,090200,115961035,2295,2300,2305,2295,7244
20241011,090100,99299475,2300,2335,2335,2300,18868
20241011,090000,55539690,2335,2365,2365,2330,23498