KissMeData/131400/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203600,3074401900,2510,2510,2510,2510,14529
20241007,203500,3074401900,2510,2510,2510,2510,0
20241007,203400,3074401900,2510,2510,2510,2510,0
20241007,203300,3074401900,2510,2510,2510,2510,0
20241007,203200,3074401900,2510,2510,2510,2510,0
20241007,203100,3074401900,2510,2510,2510,2510,0
20241007,203000,3074401900,2510,2510,2510,2510,0
20241007,202900,3074401900,2510,2510,2510,2510,0
20241007,202800,3074401900,2510,2510,2510,2510,0
20241007,202700,3074401900,2510,2510,2510,2510,0
20241007,202600,3074401900,2510,2510,2510,2510,0
20241007,202500,3074401900,2510,2510,2510,2510,0
20241007,202400,3074401900,2510,2510,2510,2510,0
20241007,202300,3074401900,2510,2510,2510,2510,0
20241007,202200,3074401900,2510,2510,2510,2510,0
20241007,202100,3074401900,2510,2510,2510,2510,0
20241007,202000,3074401900,2510,2510,2510,2510,0
20241007,201900,3074401900,2510,2510,2510,2510,0
20241007,201800,3074401900,2510,2510,2510,2510,0
20241007,201700,3074401900,2510,2510,2510,2510,0
20241007,201600,3074401900,2510,2510,2510,2510,0
20241007,201500,3074401900,2510,2510,2510,2510,0
20241007,201400,3074401900,2510,2510,2510,2510,0
20241007,201300,3074401900,2510,2510,2510,2510,0
20241007,201200,3074401900,2510,2510,2510,2510,0
20241007,201100,3074401900,2510,2510,2510,2510,0
20241007,201000,3074401900,2510,2510,2510,2510,0
20241007,200900,3074401900,2510,2510,2510,2510,0
20241007,200800,3074401900,2510,2510,2510,2510,0
20241007,200700,3074401900,2510,2510,2510,2510,0
20241007,200600,3074401900,2510,2510,2510,2510,14529
20241007,200500,3074401900,2510,2510,2510,2510,0
20241007,200400,3074401900,2510,2510,2510,2510,0
20241007,200300,3074401900,2510,2510,2510,2510,0
20241007,200200,3074401900,2510,2510,2510,2510,0
20241007,200100,3074401900,2510,2510,2510,2510,0
20241007,200000,3074401900,2510,2510,2510,2510,0
20241007,195900,3074401900,2510,2510,2510,2510,0
20241007,195800,3074401900,2510,2510,2510,2510,0
20241007,195700,3074401900,2510,2510,2510,2510,0
20241007,195600,3074401900,2510,2510,2510,2510,0
20241007,195500,3074401900,2510,2510,2510,2510,0
20241007,195400,3074401900,2510,2510,2510,2510,0
20241007,195300,3074401900,2510,2510,2510,2510,0
20241007,195200,3074401900,2510,2510,2510,2510,0
20241007,195100,3074401900,2510,2510,2510,2510,0
20241007,195000,3074401900,2510,2510,2510,2510,0
20241007,194900,3074401900,2510,2510,2510,2510,0
20241007,194800,3074401900,2510,2510,2510,2510,0
20241007,194700,3074401900,2510,2510,2510,2510,0
20241007,194600,3074401900,2510,2510,2510,2510,0
20241007,194500,3074401900,2510,2510,2510,2510,0
20241007,194400,3074401900,2510,2510,2510,2510,0
20241007,194300,3074401900,2510,2510,2510,2510,0
20241007,194200,3074401900,2510,2510,2510,2510,0
20241007,194100,3074401900,2510,2510,2510,2510,0
20241007,194000,3074401900,2510,2510,2510,2510,0
20241007,193900,3074401900,2510,2510,2510,2510,0
20241007,193800,3074401900,2510,2510,2510,2510,0
20241007,193700,3074401900,2510,2510,2510,2510,0
20241007,193600,3074401900,2510,2510,2510,2510,14529
20241007,193500,3074401900,2510,2510,2510,2510,0
20241007,193400,3074401900,2510,2510,2510,2510,0
20241007,193300,3074401900,2510,2510,2510,2510,0
20241007,193200,3074401900,2510,2510,2510,2510,0
20241007,193100,3074401900,2510,2510,2510,2510,0
20241007,193000,3074401900,2510,2510,2510,2510,0
20241007,192900,3074401900,2510,2510,2510,2510,0
20241007,192800,3074401900,2510,2510,2510,2510,0
20241007,192700,3074401900,2510,2510,2510,2510,0
20241007,192600,3074401900,2510,2510,2510,2510,0
20241007,192500,3074401900,2510,2510,2510,2510,0
20241007,192400,3074401900,2510,2510,2510,2510,0
20241007,192300,3074401900,2510,2510,2510,2510,0
20241007,192200,3074401900,2510,2510,2510,2510,0
20241007,192100,3074401900,2510,2510,2510,2510,0
20241007,192000,3074401900,2510,2510,2510,2510,0
20241007,191900,3074401900,2510,2510,2510,2510,0
20241007,191800,3074401900,2510,2510,2510,2510,0
20241007,191700,3074401900,2510,2510,2510,2510,0
20241007,191600,3074401900,2510,2510,2510,2510,0
20241007,191500,3074401900,2510,2510,2510,2510,0
20241007,191400,3074401900,2510,2510,2510,2510,0
20241007,191300,3074401900,2510,2510,2510,2510,0
20241007,191200,3074401900,2510,2510,2510,2510,0
20241007,191100,3074401900,2510,2510,2510,2510,0
20241007,191000,3074401900,2510,2510,2510,2510,0
20241007,190900,3074401900,2510,2510,2510,2510,0
20241007,190800,3074401900,2510,2510,2510,2510,0
20241007,190700,3074401900,2510,2510,2510,2510,0
20241007,190600,3074401900,2510,2510,2510,2510,14529
20241007,190500,3074401900,2510,2510,2510,2510,0
20241007,190400,3074401900,2510,2510,2510,2510,0
20241007,190300,3074401900,2510,2510,2510,2510,0
20241007,190200,3074401900,2510,2510,2510,2510,0
20241007,190100,3074401900,2510,2510,2510,2510,0
20241007,190000,3074401900,2510,2510,2510,2510,0
20241007,185900,3074401900,2510,2510,2510,2510,0
20241007,185800,3074401900,2510,2510,2510,2510,0
20241007,185700,3074401900,2510,2510,2510,2510,0
20241007,185600,3074401900,2510,2510,2510,2510,0
20241007,185500,3074401900,2510,2510,2510,2510,0
20241007,185400,3074401900,2510,2510,2510,2510,0
20241007,185300,3074401900,2510,2510,2510,2510,0
20241007,185200,3074401900,2510,2510,2510,2510,0
20241007,185100,3074401900,2510,2510,2510,2510,0
20241007,185000,3074401900,2510,2510,2510,2510,0
20241007,184900,3074401900,2510,2510,2510,2510,0
20241007,184800,3074401900,2510,2510,2510,2510,0
20241007,184700,3074401900,2510,2510,2510,2510,0
20241007,184600,3074401900,2510,2510,2510,2510,0
20241007,184500,3074401900,2510,2510,2510,2510,0
20241007,184400,3074401900,2510,2510,2510,2510,0
20241007,184300,3074401900,2510,2510,2510,2510,0
20241007,184200,3074401900,2510,2510,2510,2510,0
20241007,184100,3074401900,2510,2510,2510,2510,0
20241007,184000,3074401900,2510,2510,2510,2510,0
20241007,183900,3074401900,2510,2510,2510,2510,0
20241007,183800,3074401900,2510,2510,2510,2510,0
20241007,183700,3074401900,2510,2510,2510,2510,0
20241007,183600,3074401900,2510,2510,2510,2510,14529
20241007,183500,3074401900,2510,2510,2510,2510,0
20241007,183400,3074401900,2510,2510,2510,2510,0
20241007,183300,3074401900,2510,2510,2510,2510,0
20241007,183200,3074401900,2510,2510,2510,2510,0
20241007,183100,3074401900,2510,2510,2510,2510,0
20241007,183000,3074401900,2510,2510,2510,2510,0
20241007,182900,3074401900,2510,2510,2510,2510,0
20241007,182800,3074401900,2510,2510,2510,2510,0
20241007,182700,3074401900,2510,2510,2510,2510,0
20241007,182600,3074401900,2510,2510,2510,2510,0
20241007,182500,3074401900,2510,2510,2510,2510,0
20241007,182400,3074401900,2510,2510,2510,2510,0
20241007,182300,3074401900,2510,2510,2510,2510,0
20241007,182200,3074401900,2510,2510,2510,2510,0
20241007,182100,3074401900,2510,2510,2510,2510,0
20241007,182000,3074401900,2510,2510,2510,2510,0
20241007,181900,3074401900,2510,2510,2510,2510,0
20241007,181800,3074401900,2510,2510,2510,2510,0
20241007,181700,3074401900,2510,2510,2510,2510,0
20241007,181600,3074401900,2510,2510,2510,2510,0
20241007,181500,3074401900,2510,2510,2510,2510,0
20241007,181400,3074401900,2510,2510,2510,2510,0
20241007,181300,3074401900,2510,2510,2510,2510,0
20241007,181200,3074401900,2510,2510,2510,2510,0
20241007,181100,3074401900,2510,2510,2510,2510,0
20241007,181000,3074401900,2510,2510,2510,2510,0
20241007,180900,3074401900,2510,2510,2510,2510,0
20241007,180800,3074401900,2510,2510,2510,2510,0
20241007,180700,3074401900,2510,2510,2510,2510,0
20241007,180600,3074401900,2510,2510,2510,2510,14529
20241007,180500,3074401900,2510,2510,2510,2510,0
20241007,180400,3074401900,2510,2510,2510,2510,0
20241007,180300,3074401900,2510,2510,2510,2510,0
20241007,180200,3074401900,2510,2510,2510,2510,0
20241007,180100,3074401900,2510,2510,2510,2510,0
20241007,180000,3074401900,2510,2510,2510,2510,0
20241007,175900,3074401900,2510,2510,2510,2510,0
20241007,175800,3074401900,2510,2510,2510,2510,0
20241007,175700,3074401900,2510,2510,2510,2510,0
20241007,175600,3074401900,2510,2510,2510,2510,0
20241007,175500,3074401900,2510,2510,2510,2510,0
20241007,175400,3074401900,2510,2510,2510,2510,0
20241007,175300,3074401900,2510,2510,2510,2510,0
20241007,175200,3074401900,2510,2510,2510,2510,0
20241007,175100,3074401900,2510,2510,2510,2510,0
20241007,175000,3074401900,2510,2510,2510,2510,0
20241007,174900,3074401900,2510,2510,2510,2510,0
20241007,174800,3074401900,2510,2510,2510,2510,0
20241007,174700,3074401900,2510,2510,2510,2510,0
20241007,174600,3074401900,2510,2510,2510,2510,0
20241007,174500,3074401900,2510,2510,2510,2510,0
20241007,174400,3074401900,2510,2510,2510,2510,0
20241007,174300,3074401900,2510,2510,2510,2510,0
20241007,174200,3074401900,2510,2510,2510,2510,0
20241007,174100,3074401900,2510,2510,2510,2510,0
20241007,174000,3074401900,2510,2510,2510,2510,0
20241007,173900,3074401900,2510,2510,2510,2510,0
20241007,173800,3074401900,2510,2510,2510,2510,0
20241007,173700,3074401900,2510,2510,2510,2510,0
20241007,173600,3074401900,2510,2510,2510,2510,14529
20241007,173500,3074401900,2510,2510,2510,2510,0
20241007,173400,3074401900,2510,2510,2510,2510,0
20241007,173300,3074401900,2510,2510,2510,2510,0
20241007,173200,3074401900,2510,2510,2510,2510,0
20241007,173100,3074401900,2510,2510,2510,2510,0
20241007,173000,3074401900,2510,2510,2510,2510,0
20241007,172900,3074401900,2510,2510,2510,2510,0
20241007,172800,3074401900,2510,2510,2510,2510,0
20241007,172700,3074401900,2510,2510,2510,2510,0
20241007,172600,3074401900,2510,2510,2510,2510,0
20241007,172500,3074401900,2510,2510,2510,2510,0
20241007,172400,3074401900,2510,2510,2510,2510,0
20241007,172300,3074401900,2510,2510,2510,2510,0
20241007,172200,3074401900,2510,2510,2510,2510,0
20241007,172100,3074401900,2510,2510,2510,2510,0
20241007,172000,3074401900,2510,2510,2510,2510,0
20241007,171900,3074401900,2510,2510,2510,2510,0
20241007,171800,3074401900,2510,2510,2510,2510,0
20241007,171700,3074401900,2510,2510,2510,2510,0
20241007,171600,3074401900,2510,2510,2510,2510,0
20241007,171500,3074401900,2510,2510,2510,2510,0
20241007,171400,3074401900,2510,2510,2510,2510,0
20241007,171300,3074401900,2510,2510,2510,2510,0
20241007,171200,3074401900,2510,2510,2510,2510,0
20241007,171100,3074401900,2510,2510,2510,2510,0
20241007,171000,3074401900,2510,2510,2510,2510,0
20241007,170900,3074401900,2510,2510,2510,2510,0
20241007,170800,3074401900,2510,2510,2510,2510,0
20241007,170700,3074401900,2510,2510,2510,2510,0
20241007,170600,3074401900,2510,2510,2510,2510,14529
20241007,170500,3074401900,2510,2510,2510,2510,0
20241007,170400,3074401900,2510,2510,2510,2510,0
20241007,170300,3074401900,2510,2510,2510,2510,0
20241007,170200,3074401900,2510,2510,2510,2510,0
20241007,170100,3074401900,2510,2510,2510,2510,0
20241007,170000,3074401900,2510,2510,2510,2510,0
20241007,165900,3074401900,2510,2510,2510,2510,0
20241007,165800,3074401900,2510,2510,2510,2510,0
20241007,165700,3074401900,2510,2510,2510,2510,0
20241007,165600,3074401900,2510,2510,2510,2510,0
20241007,165500,3074401900,2510,2510,2510,2510,0
20241007,165400,3074401900,2510,2510,2510,2510,0
20241007,165300,3074401900,2510,2510,2510,2510,0
20241007,165200,3074401900,2510,2510,2510,2510,0
20241007,165100,3074401900,2510,2510,2510,2510,0
20241007,165000,3074401900,2510,2510,2510,2510,0
20241007,164900,3074401900,2510,2510,2510,2510,0
20241007,164800,3074401900,2510,2510,2510,2510,0
20241007,164700,3074401900,2510,2510,2510,2510,0
20241007,164600,3074401900,2510,2510,2510,2510,0
20241007,164500,3074401900,2510,2510,2510,2510,0
20241007,164400,3074401900,2510,2510,2510,2510,0
20241007,164300,3074401900,2510,2510,2510,2510,0
20241007,164200,3074401900,2510,2510,2510,2510,0
20241007,164100,3074401900,2510,2510,2510,2510,0
20241007,164000,3074401900,2510,2510,2510,2510,0
20241007,163900,3074401900,2510,2510,2510,2510,0
20241007,163800,3074401900,2510,2510,2510,2510,0
20241007,163700,3074401900,2510,2510,2510,2510,0
20241007,163600,3074401900,2510,2510,2510,2510,14529
20241007,163500,3074401900,2510,2510,2510,2510,0
20241007,163400,3074401900,2510,2510,2510,2510,0
20241007,163300,3074401900,2510,2510,2510,2510,0
20241007,163200,3074401900,2510,2510,2510,2510,0
20241007,163100,3074401900,2510,2510,2510,2510,0
20241007,163000,3074401900,2510,2510,2510,2510,0
20241007,162900,3074401900,2510,2510,2510,2510,0
20241007,162800,3074401900,2510,2510,2510,2510,0
20241007,162700,3074401900,2510,2510,2510,2510,0
20241007,162600,3074401900,2510,2510,2510,2510,0
20241007,162500,3074401900,2510,2510,2510,2510,0
20241007,162400,3074401900,2510,2510,2510,2510,0
20241007,162300,3074401900,2510,2510,2510,2510,0
20241007,162200,3074401900,2510,2510,2510,2510,0
20241007,162100,3074401900,2510,2510,2510,2510,0
20241007,162000,3074401900,2510,2510,2510,2510,0
20241007,161900,3074401900,2510,2510,2510,2510,0
20241007,161800,3074401900,2510,2510,2510,2510,0
20241007,161700,3074401900,2510,2510,2510,2510,0
20241007,161600,3074401900,2510,2510,2510,2510,0
20241007,161500,3074401900,2510,2510,2510,2510,0
20241007,161400,3074401900,2510,2510,2510,2510,0
20241007,161300,3074401900,2510,2510,2510,2510,0
20241007,161200,3074401900,2510,2510,2510,2510,0
20241007,161100,3074401900,2510,2510,2510,2510,0
20241007,161000,3074401900,2510,2510,2510,2510,0
20241007,160900,3074401900,2510,2510,2510,2510,0
20241007,160800,3074401900,2510,2510,2510,2510,0
20241007,160700,3074401900,2510,2510,2510,2510,0
20241007,160600,3074401900,2510,2510,2510,2510,14529
20241007,160500,3074401900,2510,2510,2510,2510,0
20241007,160400,3074401900,2510,2510,2510,2510,0
20241007,160300,3074401900,2510,2510,2510,2510,0
20241007,160200,3074401900,2510,2510,2510,2510,0
20241007,160100,3074401900,2510,2510,2510,2510,0
20241007,160000,3074401900,2510,2510,2510,2510,0
20241007,155900,3074401900,2510,2510,2510,2510,0
20241007,155800,3074401900,2510,2510,2510,2510,0
20241007,155700,3074401900,2510,2510,2510,2510,0
20241007,155600,3074401900,2510,2510,2510,2510,0
20241007,155500,3074401900,2510,2510,2510,2510,0
20241007,155400,3074401900,2510,2510,2510,2510,0
20241007,155300,3074401900,2510,2510,2510,2510,0
20241007,155200,3074401900,2510,2510,2510,2510,0
20241007,155100,3074401900,2510,2510,2510,2510,0
20241007,155000,3074401900,2510,2510,2510,2510,0
20241007,154900,3074401900,2510,2510,2510,2510,0
20241007,154800,3074401900,2510,2510,2510,2510,0
20241007,154700,3074401900,2510,2510,2510,2510,0
20241007,154600,3074401900,2510,2510,2510,2510,0
20241007,154500,3074401900,2510,2510,2510,2510,0
20241007,154400,3074401900,2510,2510,2510,2510,0
20241007,154300,3074401900,2510,2510,2510,2510,0
20241007,154200,3074401900,2510,2510,2510,2510,0
20241007,154100,3074401900,2510,2510,2510,2510,0
20241007,154000,3074401900,2510,2510,2510,2510,0
20241007,153900,3074401900,2510,2510,2510,2510,0
20241007,153800,3074401900,2510,2510,2510,2510,0
20241007,153700,3074401900,2510,2510,2510,2510,0
20241007,153600,3074401900,2510,2510,2510,2510,14529
20241007,153500,3074401900,2510,2510,2510,2510,0
20241007,153400,3074401900,2510,2510,2510,2510,0
20241007,153300,3074401900,2510,2510,2510,2510,0
20241007,153200,3074401900,2510,2510,2510,2510,0
20241007,153100,3074401900,2510,2510,2510,2510,0
20241007,153000,3074401900,2510,2510,2510,2510,14529
20241007,152900,3037934110,2530,2530,2530,2530,0
20241007,152800,3037934110,2530,2530,2530,2530,0
20241007,152700,3037934110,2530,2530,2530,2530,0
20241007,152600,3037934110,2530,2530,2530,2530,0
20241007,152500,3037934110,2530,2530,2530,2530,0
20241007,152400,3037934110,2530,2530,2530,2530,0
20241007,152300,3037934110,2530,2530,2530,2530,0
20241007,152200,3037934110,2530,2530,2530,2530,0
20241007,152100,3037934110,2530,2530,2530,2530,0
20241007,152000,3037934110,2530,2530,2530,2530,0
20241007,151900,3037934110,2530,2530,2540,2520,30871
20241007,151800,2959902120,2530,2530,2540,2520,12710
20241007,151700,2927740495,2530,2515,2550,2505,51354
20241007,151600,2797768200,2505,2510,2520,2500,40680
20241007,151500,2695414725,2510,2510,2520,2505,16633
20241007,151400,2653627000,2505,2495,2505,2495,35265
20241007,151300,2565438805,2495,2495,2495,2490,282
20241007,151200,2564735270,2490,2490,2495,2490,2658
20241007,151100,2558114385,2485,2490,2495,2485,4217
20241007,151000,2547613010,2495,2490,2495,2490,8781
20241007,150900,2525717915,2490,2495,2495,2490,1315
20241007,150800,2522437840,2495,2490,2495,2490,2590
20241007,150700,2515985905,2490,2495,2495,2490,614
20241007,150600,2514454730,2495,2490,2495,2490,1356
20241007,150500,2511078100,2490,2495,2495,2490,874
20241007,150400,2508900390,2495,2490,2500,2490,5039
20241007,150300,2496318890,2490,2490,2495,2485,7610
20241007,150200,2477342050,2495,2500,2500,2485,4030
20241007,150100,2467292975,2500,2480,2500,2480,14593
20241007,150000,2430956360,2475,2485,2485,2475,3673
20241007,145900,2421847985,2485,2490,2490,2485,1314
20241007,145800,2418582545,2490,2485,2490,2480,2881
20241007,145700,2411425205,2485,2485,2485,2485,915
20241007,145600,2409151430,2485,2490,2490,2485,2694
20241007,145500,2402445380,2490,2485,2490,2485,808
20241007,145400,2400435920,2490,2500,2500,2485,8199
20241007,145300,2380001840,2500,2495,2500,2490,30557
20241007,145200,2303739650,2495,2485,2495,2485,12431
20241007,145100,2272786240,2485,2490,2490,2480,19334
20241007,145000,2224654665,2490,2475,2490,2475,21629
20241007,144900,2170934670,2475,2470,2475,2470,50
20241007,144800,2170810965,2465,2470,2470,2465,315
20241007,144700,2170033985,2470,2470,2470,2470,614
20241007,144600,2168517405,2475,2460,2475,2460,1051
20241007,144500,2165919475,2470,2460,2470,2460,842
20241007,144400,2163848135,2460,2460,2465,2460,465
20241007,144300,2162703735,2460,2460,2460,2460,2821
20241007,144200,2155764075,2460,2470,2470,2460,6261
20241007,144100,2140343545,2470,2470,2470,2470,35
20241007,144000,2140257095,2470,2470,2470,2470,32
20241007,143900,2140178055,2470,2470,2475,2470,702
20241007,143800,2138444110,2465,2465,2465,2465,1351
20241007,143700,2135113895,2465,2470,2470,2465,461
20241007,143600,2133977480,2470,2465,2470,2465,227
20241007,143500,2133417275,2460,2465,2465,2460,101
20241007,143400,2133168315,2460,2465,2465,2460,2005
20241007,143300,2128231815,2465,2470,2470,2465,47
20241007,143200,2128115945,2470,2465,2470,2465,3540
20241007,143100,2119389795,2470,2475,2475,2470,755
20241007,143000,2117524840,2475,2475,2475,2475,2
20241007,142900,2117519890,2480,2475,2480,2475,2192
20241007,142800,2112083915,2470,2475,2475,2470,909
20241007,142700,2109834215,2480,2480,2480,2475,1165
20241007,142600,2106945025,2480,2470,2480,2470,197
20241007,142500,2106458395,2470,2480,2485,2470,3601
20241007,142400,2097544880,2480,2485,2485,2480,5293
20241007,142300,2084403280,2485,2480,2485,2475,16276
20241007,142200,2044015400,2480,2480,2480,2475,1317
20241007,142100,2040753415,2475,2470,2475,2470,10921
20241007,142000,2013759190,2470,2470,2475,2470,1385
20241007,141900,2010334975,2470,2470,2470,2470,11679
20241007,141800,1981487845,2470,2470,2470,2470,113
20241007,141700,1981208735,2470,2470,2470,2470,326
20241007,141600,1980403515,2475,2465,2475,2465,126
20241007,141500,1980092295,2465,2470,2475,2465,510
20241007,141400,1978831000,2475,2470,2475,2465,1007
20241007,141300,1976343640,2470,2470,2470,2465,2503
20241007,141200,1970166590,2470,2460,2470,2455,5567
20241007,141100,1956441270,2460,2455,2460,2455,6039
20241007,141000,1941615495,2460,2450,2460,2450,580
20241007,140900,1940188955,2450,2455,2455,2450,411
20241007,140800,1939179955,2455,2455,2455,2455,77
20241007,140700,1938990920,2455,2450,2455,2450,1097
20241007,140600,1936303255,2450,2450,2450,2450,6100
20241007,140500,1921358255,2450,2460,2460,2450,968
20241007,140400,1918979935,2455,2455,2455,2450,390
20241007,140300,1918022535,2455,2455,2455,2455,5671
20241007,140200,1904100230,2455,2460,2460,2455,4889
20241007,140100,1892097450,2460,2460,2460,2460,1985
20241007,140000,1887214350,2460,2460,2460,2460,937
20241007,135900,1884909330,2460,2460,2465,2460,64
20241007,135800,1884751840,2460,2460,2465,2460,3103
20241007,135700,1877118455,2460,2465,2465,2460,1577
20241007,135600,1873237785,2465,2465,2465,2460,526
20241007,135500,1871941820,2465,2465,2465,2465,0
20241007,135400,1871941820,2465,2465,2465,2465,400
20241007,135300,1870955820,2460,2460,2460,2460,394
20241007,135200,1869986580,2460,2460,2460,2460,67
20241007,135100,1869821760,2460,2465,2465,2460,2343
20241007,135000,1864053215,2465,2465,2480,2465,5518
20241007,134900,1850398365,2465,2465,2465,2465,100
20241007,134800,1850151865,2460,2465,2465,2460,1676
20241007,134700,1846023045,2465,2465,2465,2460,45
20241007,134600,1845912170,2465,2465,2465,2465,874
20241007,134500,1843757760,2470,2465,2470,2465,1526
20241007,134400,1839996165,2465,2460,2465,2460,638
20241007,134300,1838424635,2460,2460,2465,2460,2384
20241007,134200,1832559945,2455,2470,2470,2450,2601
20241007,134100,1826167025,2465,2435,2480,2435,29915
20241007,134000,1752493175,2435,2440,2440,2435,540
20241007,133900,1751177480,2440,2440,2440,2440,0
20241007,133800,1751177480,2440,2440,2440,2440,20
20241007,133700,1751128680,2440,2440,2440,2440,624
20241007,133600,1749606120,2445,2445,2445,2445,386
20241007,133500,1748662350,2445,2445,2445,2445,7
20241007,133400,1748645235,2445,2450,2450,2445,1103
20241007,133300,1745947885,2445,2450,2450,2445,324
20241007,133200,1745155105,2445,2445,2450,2445,1429
20241007,133100,1741660945,2445,2450,2450,2445,6576
20241007,133000,1725582620,2445,2445,2445,2445,440
20241007,132900,1724506820,2445,2450,2450,2445,2422
20241007,132800,1718576260,2445,2450,2450,2445,130
20241007,132700,1718258290,2455,2455,2455,2455,4111
20241007,132600,1708165785,2450,2445,2450,2445,2012
20241007,132500,1703240945,2445,2435,2445,2435,6118
20241007,132400,1688339435,2450,2450,2450,2450,106
20241007,132300,1688079735,2435,2445,2445,2435,7860
20241007,132200,1668937070,2445,2445,2445,2445,78
20241007,132100,1668746360,2445,2445,2445,2445,3
20241007,132000,1668739025,2445,2445,2445,2445,20
20241007,131900,1668690125,2440,2440,2440,2440,50
20241007,131800,1668568125,2440,2440,2440,2440,296
20241007,131700,1667845885,2445,2445,2445,2445,1080
20241007,131600,1665205285,2460,2460,2460,2460,0
20241007,131500,1665205285,2460,2440,2460,2435,2592
20241007,131400,1658858780,2455,2440,2455,2440,1835
20241007,131300,1654354155,2455,2455,2455,2440,5644
20241007,131200,1640573135,2450,2440,2450,2440,6281
20241007,131100,1625193385,2440,2440,2440,2440,495
20241007,131000,1623985585,2440,2440,2440,2440,30
20241007,130900,1623912385,2440,2440,2440,2440,652
20241007,130800,1622321505,2440,2435,2440,2435,520
20241007,130700,1621055205,2440,2440,2440,2440,0
20241007,130600,1621055205,2440,2440,2440,2440,47
20241007,130500,1620940525,2440,2440,2440,2440,1400
20241007,130400,1617524525,2440,2440,2440,2440,1000
20241007,130300,1615084525,2440,2440,2440,2440,13
20241007,130200,1615052805,2440,2435,2440,2435,11
20241007,130100,1615026015,2440,2440,2440,2440,500
20241007,130000,1613806015,2440,2435,2440,2435,51
20241007,125900,1613681825,2440,2440,2440,2440,1021
20241007,125800,1611190585,2435,2440,2440,2435,2687
20241007,125700,1604640860,2440,2445,2450,2440,530
20241007,125600,1603347500,2445,2445,2445,2445,2881
20241007,125500,1596303455,2445,2445,2445,2445,1216
20241007,125400,1593330335,2445,2445,2445,2445,104
20241007,125300,1593076055,2445,2440,2445,2440,1217
20241007,125200,1590105490,2445,2440,2445,2440,901
20241007,125100,1587907045,2440,2440,2440,2440,267
20241007,125000,1587255565,2440,2440,2440,2440,0
20241007,124900,1587255565,2440,2440,2440,2440,0
20241007,124800,1587255565,2440,2440,2445,2440,3966
20241007,124700,1577564270,2440,2435,2440,2435,901
20241007,124600,1575367830,2435,2435,2435,2435,270
20241007,124500,1574710380,2435,2440,2440,2435,1037
20241007,124400,1572180165,2435,2440,2440,2435,557
20241007,124300,1570821335,2440,2440,2440,2440,5
20241007,124200,1570809135,2440,2440,2440,2440,618
20241007,124100,1569301215,2440,2440,2440,2440,1305
20241007,124000,1566117015,2440,2440,2440,2440,0
20241007,123900,1566117015,2440,2440,2440,2440,0
20241007,123800,1566117015,2440,2445,2445,2440,16
20241007,123700,1566077900,2445,2445,2445,2445,44
20241007,123600,1565970320,2445,2440,2445,2440,65
20241007,123500,1565811495,2440,2435,2440,2435,40
20241007,123400,1565713915,2440,2435,2440,2435,100
20241007,123300,1565469965,2440,2435,2440,2435,8
20241007,123200,1565450450,2440,2440,2440,2440,55
20241007,123100,1565316250,2440,2440,2440,2440,1
20241007,123000,1565313810,2430,2430,2430,2430,2219
20241007,122900,1559921640,2430,2430,2430,2430,732
20241007,122800,1558142880,2430,2435,2435,2430,2296
20241007,122700,1552559380,2435,2435,2435,2435,0
20241007,122600,1552559380,2435,2435,2435,2435,0
20241007,122500,1552559380,2435,2435,2435,2435,86
20241007,122400,1552349970,2435,2435,2435,2435,1002
20241007,122300,1549910100,2435,2435,2435,2435,2000
20241007,122200,1545040100,2435,2445,2445,2435,6123
20241007,122100,1530119855,2445,2445,2445,2445,19
20241007,122000,1530073400,2440,2440,2440,2440,22
20241007,121900,1530019720,2445,2440,2445,2440,229
20241007,121800,1529460810,2445,2440,2445,2440,70
20241007,121700,1529290005,2440,2440,2440,2440,10
20241007,121600,1529265605,2445,2445,2445,2445,57
20241007,121500,1529126240,2445,2445,2445,2445,714
20241007,121400,1527380510,2440,2440,2440,2440,1670
20241007,121300,1523305710,2445,2445,2445,2445,700
20241007,121200,1521594210,2440,2440,2440,2440,533
20241007,121100,1520293690,2445,2440,2445,2440,505
20241007,121000,1519058990,2440,2440,2440,2440,1
20241007,120900,1519056550,2440,2440,2440,2440,12
20241007,120800,1519027270,2440,2440,2440,2440,0
20241007,120700,1519027270,2440,2440,2440,2440,1
20241007,120600,1519024830,2445,2445,2445,2445,58
20241007,120500,1518883020,2440,2440,2440,2440,1
20241007,120400,1518880580,2440,2440,2440,2440,10
20241007,120300,1518856180,2440,2445,2445,2440,265
20241007,120200,1518209275,2445,2440,2445,2440,3
20241007,120100,1518201945,2445,2445,2445,2445,0
20241007,120000,1518201945,2445,2440,2445,2440,706
20241007,115900,1516475805,2445,2445,2445,2445,1996
20241007,115800,1511595585,2450,2450,2450,2450,0
20241007,115700,1511595585,2450,2450,2450,2450,0
20241007,115600,1511595585,2450,2450,2450,2450,0
20241007,115500,1511595585,2450,2445,2450,2445,129
20241007,115400,1511280175,2440,2440,2440,2440,546
20241007,115300,1509947935,2440,2450,2450,2440,2356
20241007,115200,1504198765,2450,2445,2450,2445,10
20241007,115100,1504174290,2450,2445,2450,2445,7929
20241007,115000,1484768340,2445,2445,2445,2440,10
20241007,114900,1484743930,2440,2440,2440,2440,21
20241007,114800,1484692690,2445,2445,2445,2445,5
20241007,114700,1484680465,2445,2445,2445,2445,0
20241007,114600,1484680465,2445,2445,2445,2445,12
20241007,114500,1484651125,2440,2445,2445,2440,220
20241007,114400,1484113325,2445,2440,2445,2440,197
20241007,114300,1483632160,2440,2440,2440,2440,700
20241007,114200,1481924160,2440,2440,2440,2440,312
20241007,114100,1481162880,2440,2440,2440,2440,1325
20241007,114000,1477929880,2440,2445,2445,2440,4084
20241007,113900,1467964500,2445,2445,2445,2445,1
20241007,113800,1467962055,2450,2445,2450,2445,23
20241007,113700,1467905735,2445,2445,2445,2445,29
20241007,113600,1467834830,2445,2445,2445,2445,0
20241007,113500,1467834830,2445,2445,2445,2445,120
20241007,113400,1467541430,2445,2445,2445,2445,500
20241007,113300,1466318930,2445,2440,2445,2440,1019
20241007,113200,1463829225,2440,2440,2440,2440,225
20241007,113100,1463280225,2440,2440,2440,2440,101
20241007,113000,1463033785,2440,2440,2445,2440,459
20241007,112900,1461913820,2440,2440,2440,2440,500
20241007,112800,1460693820,2440,2440,2440,2440,1730
20241007,112700,1456472620,2445,2445,2445,2445,136
20241007,112600,1456140100,2445,2445,2445,2445,2785
20241007,112500,1449330775,2450,2450,2450,2450,941
20241007,112400,1447025325,2455,2455,2455,2450,639
20241007,112300,1445459540,2455,2455,2455,2455,634
20241007,112200,1443903070,2460,2460,2460,2460,65
20241007,112100,1443743170,2460,2460,2460,2460,682
20241007,112000,1442065450,2460,2450,2460,2450,4001
20241007,111900,1432242545,2450,2450,2450,2450,892
20241007,111800,1430057145,2450,2450,2450,2450,0
20241007,111700,1430057145,2450,2445,2450,2445,26
20241007,111600,1429993535,2445,2440,2445,2440,2875
20241007,111500,1422969170,2445,2445,2445,2445,0
20241007,111400,1422969170,2445,2445,2445,2445,4
20241007,111300,1422959390,2440,2445,2445,2440,10
20241007,111200,1422934985,2445,2440,2445,2440,284
20241007,111100,1422241575,2445,2445,2445,2445,24
20241007,111000,1422182895,2445,2445,2445,2445,112
20241007,110900,1421909055,2450,2450,2450,2450,1
20241007,110800,1421906605,2450,2450,2450,2450,3
20241007,110700,1421899255,2445,2445,2445,2445,100
20241007,110600,1421654755,2445,2445,2450,2445,1201
20241007,110500,1418718305,2445,2445,2445,2445,1094
20241007,110400,1416043475,2445,2445,2445,2445,0
20241007,110300,1416043475,2445,2450,2450,2445,105
20241007,110200,1415786250,2450,2450,2450,2450,104
20241007,110100,1415531450,2450,2445,2450,2445,115
20241007,110000,1415250190,2445,2450,2450,2445,556
20241007,105900,1413888470,2445,2450,2450,2440,285
20241007,105800,1413191550,2450,2450,2450,2450,186
20241007,105700,1412735850,2440,2440,2440,2440,100
20241007,105600,1412491850,2445,2440,2445,2440,892
20241007,105500,1410313500,2440,2440,2440,2440,1000
20241007,105400,1407873500,2440,2440,2440,2440,512
20241007,105300,1406624220,2440,2440,2440,2440,1505
20241007,105200,1402952020,2445,2445,2445,2445,225
20241007,105100,1402401895,2445,2445,2445,2445,12
20241007,105000,1402372555,2445,2445,2445,2445,0
20241007,104900,1402372555,2445,2445,2445,2440,2626
20241007,104800,1395952485,2445,2450,2450,2445,924
20241007,104700,1393693300,2445,2445,2445,2445,1126
20241007,104600,1390940230,2445,2445,2445,2445,601
20241007,104500,1389470785,2445,2445,2445,2445,11
20241007,104400,1389443890,2440,2440,2440,2435,9215
20241007,104300,1366998845,2445,2450,2450,2445,4482
20241007,104200,1356030340,2455,2455,2455,2455,92
20241007,104100,1355804480,2455,2455,2455,2455,373
20241007,104000,1354888765,2460,2460,2460,2460,21
20241007,103900,1354837105,2460,2460,2460,2460,818
20241007,103800,1352824825,2460,2455,2460,2455,2572
20241007,103700,1346509330,2455,2445,2455,2445,629
20241007,103600,1344968875,2445,2450,2450,2445,2580
20241007,103500,1338648355,2450,2455,2455,2450,2065
20241007,103400,1333589045,2455,2455,2455,2450,1200
20241007,103300,1330645545,2460,2455,2460,2455,1113
20241007,103200,1327913080,2455,2450,2455,2450,334
20241007,103100,1327094110,2455,2455,2455,2455,101
20241007,103000,1326846155,2455,2455,2455,2455,348
20241007,102900,1325991815,2455,2455,2455,2455,1407
20241007,102800,1322537630,2455,2450,2460,2450,2597
20241007,102700,1316161035,2455,2455,2455,2450,1702
20241007,102600,1311989820,2455,2465,2465,2455,3
20241007,102500,1311982435,2460,2450,2460,2450,3289
20241007,102400,1303899460,2455,2450,2455,2450,3253
20241007,102300,1295917855,2450,2445,2450,2445,4802
20241007,102200,1284176955,2450,2450,2450,2450,943
20241007,102100,1281866605,2450,2450,2455,2450,1796
20241007,102000,1277466400,2450,2450,2450,2450,477
20241007,101900,1276297750,2445,2450,2450,2445,1591
20241007,101800,1272406960,2450,2450,2455,2450,7469
20241007,101700,1254079270,2455,2455,2455,2450,1783
20241007,101600,1249706005,2455,2460,2465,2450,10271
20241007,101500,1224480975,2460,2450,2460,2450,11633
20241007,101400,1195936130,2445,2445,2450,2445,1196
20241007,101300,1193005975,2445,2445,2445,2440,1779
20241007,101200,1188656340,2435,2435,2435,2435,0
20241007,101100,1188656340,2435,2435,2435,2435,400
20241007,101000,1187682340,2435,2440,2440,2435,731
20241007,100900,1185899350,2440,2445,2445,2440,218
20241007,100800,1185366740,2445,2440,2445,2440,122
20241007,100700,1185069050,2445,2450,2450,2440,1836
20241007,100600,1180577795,2450,2450,2450,2450,53
20241007,100500,1180447945,2450,2450,2450,2445,4
20241007,100400,1180438155,2445,2445,2445,2445,1455
20241007,100300,1176880680,2445,2445,2445,2430,377
20241007,100200,1175962310,2445,2430,2445,2430,3155
20241007,100100,1168271235,2430,2440,2440,2430,624
20241007,100000,1166749815,2440,2435,2440,2435,4693
20241007,095900,1155317130,2430,2430,2430,2420,973
20241007,095800,1152952750,2420,2420,2420,2420,402
20241007,095700,1151979910,2420,2425,2430,2420,2413
20241007,095600,1146128795,2420,2435,2435,2420,2148
20241007,095500,1140910890,2430,2435,2435,2430,1464
20241007,095400,1137353350,2435,2435,2435,2435,0
20241007,095300,1137353350,2435,2430,2435,2430,53
20241007,095200,1137224410,2430,2430,2430,2430,2587
20241007,095100,1130938000,2435,2435,2435,2430,489
20241007,095000,1129749225,2435,2435,2435,2435,281
20241007,094900,1129064990,2435,2435,2440,2435,1220
20241007,094800,1126094155,2440,2445,2445,2440,445
20241007,094700,1125008330,2440,2445,2450,2440,1749
20241007,094600,1120731980,2445,2440,2445,2440,2485
20241007,094500,1114661350,2440,2440,2440,2435,471
20241007,094400,1113512205,2440,2440,2440,2440,534
20241007,094300,1112209245,2440,2435,2440,2435,654
20241007,094200,1110614225,2440,2440,2440,2435,1826
20241007,094100,1106161570,2440,2445,2445,2440,3578
20241007,094000,1097414085,2445,2440,2445,2440,5023
20241007,093900,1085146395,2440,2430,2440,2430,4958
20241007,093800,1073078675,2430,2425,2430,2415,5897
20241007,093700,1058779140,2425,2425,2425,2415,11070
20241007,093600,1032014085,2425,2445,2445,2425,499
20241007,093500,1030800085,2450,2440,2450,2430,12778
20241007,093400,999709815,2440,2440,2445,2435,3090
20241007,093300,992179580,2435,2445,2445,2435,1049
20241007,093200,989622785,2440,2440,2440,2440,299
20241007,093100,988893225,2440,2450,2450,2435,8656
20241007,093000,967783500,2455,2455,2455,2450,2764
20241007,092900,961011220,2460,2460,2460,2455,712
20241007,092800,959262105,2460,2470,2470,2450,6020
20241007,092700,944476310,2470,2470,2470,2465,9974
20241007,092600,919859895,2465,2450,2465,2450,11060
20241007,092500,892667165,2450,2450,2455,2450,4567
20241007,092400,881477830,2455,2455,2455,2455,3055
20241007,092300,873977805,2450,2455,2455,2450,13242
20241007,092200,841526330,2445,2465,2465,2445,4741
20241007,092100,829902560,2465,2450,2470,2450,12866
20241007,092000,798259660,2450,2450,2455,2445,7087
20241007,091900,780898605,2450,2465,2470,2440,19321
20241007,091800,733548250,2475,2470,2480,2460,16022
20241007,091700,693898985,2470,2470,2480,2455,8713
20241007,091600,672396565,2455,2455,2470,2450,13326
20241007,091500,639612075,2455,2445,2460,2445,10777
20241007,091400,613166585,2460,2475,2475,2445,20428
20241007,091300,562991830,2465,2435,2480,2430,38795
20241007,091200,467491495,2455,2440,2460,2405,41683
20241007,091100,366376105,2420,2420,2500,2420,66189
20241007,091000,203206655,2435,2410,2435,2400,13730
20241007,090900,169992365,2420,2405,2420,2395,11385
20241007,090800,142612835,2405,2355,2410,2355,29034
20241007,090700,73432175,2355,2345,2355,2340,4711
20241007,090600,62354640,2340,2340,2340,2335,4281
20241007,090500,52352100,2345,2350,2350,2335,1649
20241007,090400,48483525,2350,2355,2355,2335,5848
20241007,090300,34794090,2355,2370,2370,2350,575
20241007,090200,33437360,2370,2350,2375,2350,2518
20241007,090100,27478925,2335,2360,2360,2335,2198
20241007,090000,22308650,2360,2335,2360,2335,9540