KissMeData/278650/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212200,507007260,2260,2260,2260,2260,4215
20241007,212100,507007260,2260,2260,2260,2260,0
20241007,212000,507007260,2260,2260,2260,2260,0
20241007,211900,507007260,2260,2260,2260,2260,0
20241007,211800,507007260,2260,2260,2260,2260,0
20241007,211700,507007260,2260,2260,2260,2260,0
20241007,211600,507007260,2260,2260,2260,2260,0
20241007,211500,507007260,2260,2260,2260,2260,0
20241007,211400,507007260,2260,2260,2260,2260,0
20241007,211300,507007260,2260,2260,2260,2260,0
20241007,211200,507007260,2260,2260,2260,2260,0
20241007,211100,507007260,2260,2260,2260,2260,0
20241007,211000,507007260,2260,2260,2260,2260,0
20241007,210900,507007260,2260,2260,2260,2260,0
20241007,210800,507007260,2260,2260,2260,2260,0
20241007,210700,507007260,2260,2260,2260,2260,0
20241007,210600,507007260,2260,2260,2260,2260,0
20241007,210500,507007260,2260,2260,2260,2260,0
20241007,210400,507007260,2260,2260,2260,2260,0
20241007,210300,507007260,2260,2260,2260,2260,0
20241007,210200,507007260,2260,2260,2260,2260,0
20241007,210100,507007260,2260,2260,2260,2260,0
20241007,210000,507007260,2260,2260,2260,2260,0
20241007,205900,507007260,2260,2260,2260,2260,0
20241007,205800,507007260,2260,2260,2260,2260,0
20241007,205700,507007260,2260,2260,2260,2260,0
20241007,205600,507007260,2260,2260,2260,2260,0
20241007,205500,507007260,2260,2260,2260,2260,0
20241007,205400,507007260,2260,2260,2260,2260,0
20241007,205300,507007260,2260,2260,2260,2260,0
20241007,205200,507007260,2260,2260,2260,2260,4215
20241007,205100,507007260,2260,2260,2260,2260,0
20241007,205000,507007260,2260,2260,2260,2260,0
20241007,204900,507007260,2260,2260,2260,2260,0
20241007,204800,507007260,2260,2260,2260,2260,0
20241007,204700,507007260,2260,2260,2260,2260,0
20241007,204600,507007260,2260,2260,2260,2260,0
20241007,204500,507007260,2260,2260,2260,2260,0
20241007,204400,507007260,2260,2260,2260,2260,0
20241007,204300,507007260,2260,2260,2260,2260,0
20241007,204200,507007260,2260,2260,2260,2260,0
20241007,204100,507007260,2260,2260,2260,2260,0
20241007,204000,507007260,2260,2260,2260,2260,0
20241007,203900,507007260,2260,2260,2260,2260,0
20241007,203800,507007260,2260,2260,2260,2260,0
20241007,203700,507007260,2260,2260,2260,2260,0
20241007,203600,507007260,2260,2260,2260,2260,0
20241007,203500,507007260,2260,2260,2260,2260,0
20241007,203400,507007260,2260,2260,2260,2260,0
20241007,203300,507007260,2260,2260,2260,2260,0
20241007,203200,507007260,2260,2260,2260,2260,0
20241007,203100,507007260,2260,2260,2260,2260,0
20241007,203000,507007260,2260,2260,2260,2260,0
20241007,202900,507007260,2260,2260,2260,2260,0
20241007,202800,507007260,2260,2260,2260,2260,0
20241007,202700,507007260,2260,2260,2260,2260,0
20241007,202600,507007260,2260,2260,2260,2260,0
20241007,202500,507007260,2260,2260,2260,2260,0
20241007,202400,507007260,2260,2260,2260,2260,0
20241007,202300,507007260,2260,2260,2260,2260,0
20241007,202200,507007260,2260,2260,2260,2260,4215
20241007,202100,507007260,2260,2260,2260,2260,0
20241007,202000,507007260,2260,2260,2260,2260,0
20241007,201900,507007260,2260,2260,2260,2260,0
20241007,201800,507007260,2260,2260,2260,2260,0
20241007,201700,507007260,2260,2260,2260,2260,0
20241007,201600,507007260,2260,2260,2260,2260,0
20241007,201500,507007260,2260,2260,2260,2260,0
20241007,201400,507007260,2260,2260,2260,2260,0
20241007,201300,507007260,2260,2260,2260,2260,0
20241007,201200,507007260,2260,2260,2260,2260,0
20241007,201100,507007260,2260,2260,2260,2260,0
20241007,201000,507007260,2260,2260,2260,2260,0
20241007,200900,507007260,2260,2260,2260,2260,0
20241007,200800,507007260,2260,2260,2260,2260,0
20241007,200700,507007260,2260,2260,2260,2260,0
20241007,200600,507007260,2260,2260,2260,2260,0
20241007,200500,507007260,2260,2260,2260,2260,0
20241007,200400,507007260,2260,2260,2260,2260,0
20241007,200300,507007260,2260,2260,2260,2260,0
20241007,200200,507007260,2260,2260,2260,2260,0
20241007,200100,507007260,2260,2260,2260,2260,0
20241007,200000,507007260,2260,2260,2260,2260,0
20241007,195900,507007260,2260,2260,2260,2260,0
20241007,195800,507007260,2260,2260,2260,2260,0
20241007,195700,507007260,2260,2260,2260,2260,0
20241007,195600,507007260,2260,2260,2260,2260,0
20241007,195500,507007260,2260,2260,2260,2260,0
20241007,195400,507007260,2260,2260,2260,2260,0
20241007,195300,507007260,2260,2260,2260,2260,0
20241007,195200,507007260,2260,2260,2260,2260,4215
20241007,195100,507007260,2260,2260,2260,2260,0
20241007,195000,507007260,2260,2260,2260,2260,0
20241007,194900,507007260,2260,2260,2260,2260,0
20241007,194800,507007260,2260,2260,2260,2260,0
20241007,194700,507007260,2260,2260,2260,2260,0
20241007,194600,507007260,2260,2260,2260,2260,0
20241007,194500,507007260,2260,2260,2260,2260,0
20241007,194400,507007260,2260,2260,2260,2260,0
20241007,194300,507007260,2260,2260,2260,2260,0
20241007,194200,507007260,2260,2260,2260,2260,0
20241007,194100,507007260,2260,2260,2260,2260,0
20241007,194000,507007260,2260,2260,2260,2260,0
20241007,193900,507007260,2260,2260,2260,2260,0
20241007,193800,507007260,2260,2260,2260,2260,0
20241007,193700,507007260,2260,2260,2260,2260,0
20241007,193600,507007260,2260,2260,2260,2260,0
20241007,193500,507007260,2260,2260,2260,2260,0
20241007,193400,507007260,2260,2260,2260,2260,0
20241007,193300,507007260,2260,2260,2260,2260,0
20241007,193200,507007260,2260,2260,2260,2260,0
20241007,193100,507007260,2260,2260,2260,2260,0
20241007,193000,507007260,2260,2260,2260,2260,0
20241007,192900,507007260,2260,2260,2260,2260,0
20241007,192800,507007260,2260,2260,2260,2260,0
20241007,192700,507007260,2260,2260,2260,2260,0
20241007,192600,507007260,2260,2260,2260,2260,0
20241007,192500,507007260,2260,2260,2260,2260,0
20241007,192400,507007260,2260,2260,2260,2260,0
20241007,192300,507007260,2260,2260,2260,2260,0
20241007,192200,507007260,2260,2260,2260,2260,4215
20241007,192100,507007260,2260,2260,2260,2260,0
20241007,192000,507007260,2260,2260,2260,2260,0
20241007,191900,507007260,2260,2260,2260,2260,0
20241007,191800,507007260,2260,2260,2260,2260,0
20241007,191700,507007260,2260,2260,2260,2260,0
20241007,191600,507007260,2260,2260,2260,2260,0
20241007,191500,507007260,2260,2260,2260,2260,0
20241007,191400,507007260,2260,2260,2260,2260,0
20241007,191300,507007260,2260,2260,2260,2260,0
20241007,191200,507007260,2260,2260,2260,2260,0
20241007,191100,507007260,2260,2260,2260,2260,0
20241007,191000,507007260,2260,2260,2260,2260,0
20241007,190900,507007260,2260,2260,2260,2260,0
20241007,190800,507007260,2260,2260,2260,2260,0
20241007,190700,507007260,2260,2260,2260,2260,0
20241007,190600,507007260,2260,2260,2260,2260,0
20241007,190500,507007260,2260,2260,2260,2260,0
20241007,190400,507007260,2260,2260,2260,2260,0
20241007,190300,507007260,2260,2260,2260,2260,0
20241007,190200,507007260,2260,2260,2260,2260,0
20241007,190100,507007260,2260,2260,2260,2260,0
20241007,190000,507007260,2260,2260,2260,2260,0
20241007,185900,507007260,2260,2260,2260,2260,0
20241007,185800,507007260,2260,2260,2260,2260,0
20241007,185700,507007260,2260,2260,2260,2260,0
20241007,185600,507007260,2260,2260,2260,2260,0
20241007,185500,507007260,2260,2260,2260,2260,0
20241007,185400,507007260,2260,2260,2260,2260,0
20241007,185300,507007260,2260,2260,2260,2260,0
20241007,185200,507007260,2260,2260,2260,2260,4215
20241007,185100,507007260,2260,2260,2260,2260,0
20241007,185000,507007260,2260,2260,2260,2260,0
20241007,184900,507007260,2260,2260,2260,2260,0
20241007,184800,507007260,2260,2260,2260,2260,0
20241007,184700,507007260,2260,2260,2260,2260,0
20241007,184600,507007260,2260,2260,2260,2260,0
20241007,184500,507007260,2260,2260,2260,2260,0
20241007,184400,507007260,2260,2260,2260,2260,0
20241007,184300,507007260,2260,2260,2260,2260,0
20241007,184200,507007260,2260,2260,2260,2260,0
20241007,184100,507007260,2260,2260,2260,2260,0
20241007,184000,507007260,2260,2260,2260,2260,0
20241007,183900,507007260,2260,2260,2260,2260,0
20241007,183800,507007260,2260,2260,2260,2260,0
20241007,183700,507007260,2260,2260,2260,2260,0
20241007,183600,507007260,2260,2260,2260,2260,0
20241007,183500,507007260,2260,2260,2260,2260,0
20241007,183400,507007260,2260,2260,2260,2260,0
20241007,183300,507007260,2260,2260,2260,2260,0
20241007,183200,507007260,2260,2260,2260,2260,0
20241007,183100,507007260,2260,2260,2260,2260,0
20241007,183000,507007260,2260,2260,2260,2260,0
20241007,182900,507007260,2260,2260,2260,2260,0
20241007,182800,507007260,2260,2260,2260,2260,0
20241007,182700,507007260,2260,2260,2260,2260,0
20241007,182600,507007260,2260,2260,2260,2260,0
20241007,182500,507007260,2260,2260,2260,2260,0
20241007,182400,507007260,2260,2260,2260,2260,0
20241007,182300,507007260,2260,2260,2260,2260,0
20241007,182200,507007260,2260,2260,2260,2260,4215
20241007,182100,507007260,2260,2260,2260,2260,0
20241007,182000,507007260,2260,2260,2260,2260,0
20241007,181900,507007260,2260,2260,2260,2260,0
20241007,181800,507007260,2260,2260,2260,2260,0
20241007,181700,507007260,2260,2260,2260,2260,0
20241007,181600,507007260,2260,2260,2260,2260,0
20241007,181500,507007260,2260,2260,2260,2260,0
20241007,181400,507007260,2260,2260,2260,2260,0
20241007,181300,507007260,2260,2260,2260,2260,0
20241007,181200,507007260,2260,2260,2260,2260,0
20241007,181100,507007260,2260,2260,2260,2260,0
20241007,181000,507007260,2260,2260,2260,2260,0
20241007,180900,507007260,2260,2260,2260,2260,0
20241007,180800,507007260,2260,2260,2260,2260,0
20241007,180700,507007260,2260,2260,2260,2260,0
20241007,180600,507007260,2260,2260,2260,2260,0
20241007,180500,507007260,2260,2260,2260,2260,0
20241007,180400,507007260,2260,2260,2260,2260,0
20241007,180300,507007260,2260,2260,2260,2260,0
20241007,180200,507007260,2260,2260,2260,2260,0
20241007,180100,507007260,2260,2260,2260,2260,0
20241007,180000,507007260,2260,2260,2260,2260,0
20241007,175900,507007260,2260,2260,2260,2260,0
20241007,175800,507007260,2260,2260,2260,2260,0
20241007,175700,507007260,2260,2260,2260,2260,0
20241007,175600,507007260,2260,2260,2260,2260,0
20241007,175500,507007260,2260,2260,2260,2260,0
20241007,175400,507007260,2260,2260,2260,2260,0
20241007,175300,507007260,2260,2260,2260,2260,0
20241007,175200,507007260,2260,2260,2260,2260,4215
20241007,175100,507007260,2260,2260,2260,2260,0
20241007,175000,507007260,2260,2260,2260,2260,0
20241007,174900,507007260,2260,2260,2260,2260,0
20241007,174800,507007260,2260,2260,2260,2260,0
20241007,174700,507007260,2260,2260,2260,2260,0
20241007,174600,507007260,2260,2260,2260,2260,0
20241007,174500,507007260,2260,2260,2260,2260,0
20241007,174400,507007260,2260,2260,2260,2260,0
20241007,174300,507007260,2260,2260,2260,2260,0
20241007,174200,507007260,2260,2260,2260,2260,0
20241007,174100,507007260,2260,2260,2260,2260,0
20241007,174000,507007260,2260,2260,2260,2260,0
20241007,173900,507007260,2260,2260,2260,2260,0
20241007,173800,507007260,2260,2260,2260,2260,0
20241007,173700,507007260,2260,2260,2260,2260,0
20241007,173600,507007260,2260,2260,2260,2260,0
20241007,173500,507007260,2260,2260,2260,2260,0
20241007,173400,507007260,2260,2260,2260,2260,0
20241007,173300,507007260,2260,2260,2260,2260,0
20241007,173200,507007260,2260,2260,2260,2260,0
20241007,173100,507007260,2260,2260,2260,2260,0
20241007,173000,507007260,2260,2260,2260,2260,0
20241007,172900,507007260,2260,2260,2260,2260,0
20241007,172800,507007260,2260,2260,2260,2260,0
20241007,172700,507007260,2260,2260,2260,2260,0
20241007,172600,507007260,2260,2260,2260,2260,0
20241007,172500,507007260,2260,2260,2260,2260,0
20241007,172400,507007260,2260,2260,2260,2260,0
20241007,172300,507007260,2260,2260,2260,2260,0
20241007,172200,507007260,2260,2260,2260,2260,4215
20241007,172100,507007260,2260,2260,2260,2260,0
20241007,172000,507007260,2260,2260,2260,2260,0
20241007,171900,507007260,2260,2260,2260,2260,0
20241007,171800,507007260,2260,2260,2260,2260,0
20241007,171700,507007260,2260,2260,2260,2260,0
20241007,171600,507007260,2260,2260,2260,2260,0
20241007,171500,507007260,2260,2260,2260,2260,0
20241007,171400,507007260,2260,2260,2260,2260,0
20241007,171300,507007260,2260,2260,2260,2260,0
20241007,171200,507007260,2260,2260,2260,2260,0
20241007,171100,507007260,2260,2260,2260,2260,0
20241007,171000,507007260,2260,2260,2260,2260,0
20241007,170900,507007260,2260,2260,2260,2260,0
20241007,170800,507007260,2260,2260,2260,2260,0
20241007,170700,507007260,2260,2260,2260,2260,0
20241007,170600,507007260,2260,2260,2260,2260,0
20241007,170500,507007260,2260,2260,2260,2260,0
20241007,170400,507007260,2260,2260,2260,2260,0
20241007,170300,507007260,2260,2260,2260,2260,0
20241007,170200,507007260,2260,2260,2260,2260,0
20241007,170100,507007260,2260,2260,2260,2260,0
20241007,170000,507007260,2260,2260,2260,2260,0
20241007,165900,507007260,2260,2260,2260,2260,0
20241007,165800,507007260,2260,2260,2260,2260,0
20241007,165700,507007260,2260,2260,2260,2260,0
20241007,165600,507007260,2260,2260,2260,2260,0
20241007,165500,507007260,2260,2260,2260,2260,0
20241007,165400,507007260,2260,2260,2260,2260,0
20241007,165300,507007260,2260,2260,2260,2260,0
20241007,165200,507007260,2260,2260,2260,2260,4215
20241007,165100,507007260,2260,2260,2260,2260,0
20241007,165000,507007260,2260,2260,2260,2260,0
20241007,164900,507007260,2260,2260,2260,2260,0
20241007,164800,507007260,2260,2260,2260,2260,0
20241007,164700,507007260,2260,2260,2260,2260,0
20241007,164600,507007260,2260,2260,2260,2260,0
20241007,164500,507007260,2260,2260,2260,2260,0
20241007,164400,507007260,2260,2260,2260,2260,0
20241007,164300,507007260,2260,2260,2260,2260,0
20241007,164200,507007260,2260,2260,2260,2260,0
20241007,164100,507007260,2260,2260,2260,2260,0
20241007,164000,507007260,2260,2260,2260,2260,0
20241007,163900,507007260,2260,2260,2260,2260,0
20241007,163800,507007260,2260,2260,2260,2260,0
20241007,163700,507007260,2260,2260,2260,2260,0
20241007,163600,507007260,2260,2260,2260,2260,0
20241007,163500,507007260,2260,2260,2260,2260,0
20241007,163400,507007260,2260,2260,2260,2260,0
20241007,163300,507007260,2260,2260,2260,2260,0
20241007,163200,507007260,2260,2260,2260,2260,0
20241007,163100,507007260,2260,2260,2260,2260,0
20241007,163000,507007260,2260,2260,2260,2260,0
20241007,162900,507007260,2260,2260,2260,2260,0
20241007,162800,507007260,2260,2260,2260,2260,0
20241007,162700,507007260,2260,2260,2260,2260,0
20241007,162600,507007260,2260,2260,2260,2260,0
20241007,162500,507007260,2260,2260,2260,2260,0
20241007,162400,507007260,2260,2260,2260,2260,0
20241007,162300,507007260,2260,2260,2260,2260,0
20241007,162200,507007260,2260,2260,2260,2260,4215
20241007,162100,507007260,2260,2260,2260,2260,0
20241007,162000,507007260,2260,2260,2260,2260,0
20241007,161900,507007260,2260,2260,2260,2260,0
20241007,161800,507007260,2260,2260,2260,2260,0
20241007,161700,507007260,2260,2260,2260,2260,0
20241007,161600,507007260,2260,2260,2260,2260,0
20241007,161500,507007260,2260,2260,2260,2260,0
20241007,161400,507007260,2260,2260,2260,2260,0
20241007,161300,507007260,2260,2260,2260,2260,0
20241007,161200,507007260,2260,2260,2260,2260,0
20241007,161100,507007260,2260,2260,2260,2260,0
20241007,161000,507007260,2260,2260,2260,2260,0
20241007,160900,507007260,2260,2260,2260,2260,0
20241007,160800,507007260,2260,2260,2260,2260,0
20241007,160700,507007260,2260,2260,2260,2260,0
20241007,160600,507007260,2260,2260,2260,2260,0
20241007,160500,507007260,2260,2260,2260,2260,0
20241007,160400,507007260,2260,2260,2260,2260,0
20241007,160300,507007260,2260,2260,2260,2260,0
20241007,160200,507007260,2260,2260,2260,2260,0
20241007,160100,507007260,2260,2260,2260,2260,0
20241007,160000,507007260,2260,2260,2260,2260,0
20241007,155900,507007260,2260,2260,2260,2260,0
20241007,155800,507007260,2260,2260,2260,2260,0
20241007,155700,507007260,2260,2260,2260,2260,0
20241007,155600,507007260,2260,2260,2260,2260,0
20241007,155500,507007260,2260,2260,2260,2260,0
20241007,155400,507007260,2260,2260,2260,2260,0
20241007,155300,507007260,2260,2260,2260,2260,0
20241007,155200,507007260,2260,2260,2260,2260,4215
20241007,155100,507007260,2260,2260,2260,2260,0
20241007,155000,507007260,2260,2260,2260,2260,0
20241007,154900,507007260,2260,2260,2260,2260,0
20241007,154800,507007260,2260,2260,2260,2260,0
20241007,154700,507007260,2260,2260,2260,2260,0
20241007,154600,507007260,2260,2260,2260,2260,0
20241007,154500,507007260,2260,2260,2260,2260,0
20241007,154400,507007260,2260,2260,2260,2260,0
20241007,154300,507007260,2260,2260,2260,2260,0
20241007,154200,507007260,2260,2260,2260,2260,0
20241007,154100,507007260,2260,2260,2260,2260,0
20241007,154000,507007260,2260,2260,2260,2260,0
20241007,153900,507007260,2260,2260,2260,2260,0
20241007,153800,507007260,2260,2260,2260,2260,0
20241007,153700,507007260,2260,2260,2260,2260,0
20241007,153600,507007260,2260,2260,2260,2260,0
20241007,153500,507007260,2260,2260,2260,2260,0
20241007,153400,507007260,2260,2260,2260,2260,0
20241007,153300,507007260,2260,2260,2260,2260,0
20241007,153200,507007260,2260,2260,2260,2260,0
20241007,153100,507007260,2260,2260,2260,2260,0
20241007,153000,507007260,2260,2260,2260,2260,4215
20241007,152900,497481360,2260,2260,2260,2260,0
20241007,152800,497481360,2260,2260,2260,2260,0
20241007,152700,497481360,2260,2260,2260,2260,0
20241007,152600,497481360,2260,2260,2260,2260,0
20241007,152500,497481360,2260,2260,2260,2260,0
20241007,152400,497481360,2260,2260,2260,2260,0
20241007,152300,497481360,2260,2260,2260,2260,0
20241007,152200,497481360,2260,2260,2260,2260,0
20241007,152100,497481360,2260,2260,2260,2260,0
20241007,152000,497481360,2260,2260,2260,2260,0
20241007,151900,497481360,2260,2260,2260,2260,1094
20241007,151800,495008920,2260,2265,2265,2260,1349
20241007,151700,491960155,2265,2260,2265,2260,205
20241007,151600,491496805,2265,2265,2265,2265,21
20241007,151500,491449240,2265,2265,2265,2265,0
20241007,151400,491449240,2265,2265,2265,2265,319
20241007,151300,490726705,2265,2260,2265,2260,2103
20241007,151200,485970445,2265,2265,2265,2265,0
20241007,151100,485970445,2265,2265,2265,2265,100
20241007,151000,485743945,2265,2265,2265,2265,0
20241007,150900,485743945,2265,2265,2265,2265,1
20241007,150800,485741680,2260,2270,2270,2260,512
20241007,150700,484584520,2270,2265,2270,2265,907
20241007,150600,482529995,2265,2265,2265,2265,1
20241007,150500,482527730,2265,2265,2265,2265,0
20241007,150400,482527730,2265,2265,2265,2265,0
20241007,150300,482527730,2265,2260,2265,2260,140
20241007,150200,482210830,2260,2260,2260,2260,310
20241007,150100,481510230,2260,2260,2260,2260,1
20241007,150000,481507970,2260,2260,2260,2260,237
20241007,145900,480972350,2260,2260,2260,2260,1340
20241007,145800,477943950,2260,2270,2270,2260,9490
20241007,145700,456490680,2270,2270,2270,2270,300
20241007,145600,455809680,2270,2270,2270,2270,200
20241007,145500,455355680,2270,2270,2270,2270,131
20241007,145400,455058310,2265,2265,2265,2265,0
20241007,145300,455058310,2265,2270,2270,2265,23
20241007,145200,455006115,2270,2270,2270,2270,162
20241007,145100,454638375,2270,2270,2270,2270,14
20241007,145000,454606595,2270,2270,2270,2270,0
20241007,144900,454606595,2270,2270,2270,2270,0
20241007,144800,454606595,2270,2265,2270,2265,7
20241007,144700,454590710,2265,2265,2265,2265,500
20241007,144600,453458210,2270,2270,2270,2270,139
20241007,144500,453142680,2270,2270,2270,2270,0
20241007,144400,453142680,2270,2270,2270,2270,1847
20241007,144300,448949990,2270,2270,2270,2270,0
20241007,144200,448949990,2270,2270,2270,2270,0
20241007,144100,448949990,2270,2270,2270,2270,0
20241007,144000,448949990,2270,2270,2270,2270,37
20241007,143900,448866000,2270,2270,2270,2270,0
20241007,143800,448866000,2270,2270,2270,2270,20
20241007,143700,448820600,2265,2265,2265,2265,1272
20241007,143600,445939520,2265,2265,2265,2265,290
20241007,143500,445282670,2270,2270,2270,2270,0
20241007,143400,445282670,2270,2270,2270,2270,51
20241007,143300,445166900,2270,2270,2270,2270,354
20241007,143200,444363320,2265,2270,2270,2265,2821
20241007,143100,437963755,2270,2270,2270,2270,0
20241007,143000,437963755,2270,2270,2270,2270,34
20241007,142900,437886575,2270,2270,2270,2270,1
20241007,142800,437884305,2270,2270,2270,2270,43
20241007,142700,437786695,2270,2270,2270,2270,441
20241007,142600,436785625,2270,2270,2270,2270,0
20241007,142500,436785625,2270,2270,2270,2270,0
20241007,142400,436785625,2270,2270,2270,2270,0
20241007,142300,436785625,2270,2270,2270,2270,58
20241007,142200,436653965,2270,2265,2270,2265,856
20241007,142100,434715100,2265,2265,2265,2265,1
20241007,142000,434712835,2265,2265,2265,2265,0
20241007,141900,434712835,2265,2265,2265,2265,0
20241007,141800,434712835,2265,2265,2265,2265,518
20241007,141700,433539565,2265,2270,2270,2265,1507
20241007,141600,430126175,2270,2270,2270,2270,10
20241007,141500,430103475,2270,2270,2270,2270,200
20241007,141400,429649475,2270,2270,2270,2270,1700
20241007,141300,425790475,2270,2280,2285,2270,3304
20241007,141200,418262155,2280,2280,2280,2280,10
20241007,141100,418239355,2280,2280,2280,2280,1
20241007,141000,418237075,2265,2265,2265,2265,0
20241007,140900,418237075,2265,2265,2265,2265,0
20241007,140800,418237075,2265,2275,2275,2265,791
20241007,140700,416442735,2275,2275,2275,2275,15
20241007,140600,416408610,2275,2275,2275,2275,997
20241007,140500,414140435,2275,2275,2275,2275,400
20241007,140400,413230435,2275,2275,2275,2275,0
20241007,140300,413230435,2275,2275,2275,2275,0
20241007,140200,413230435,2275,2275,2280,2275,74
20241007,140100,413062040,2275,2280,2285,2275,804
20241007,140000,411227440,2270,2270,2270,2270,200
20241007,135900,410773440,2285,2285,2285,2285,11
20241007,135800,410748305,2285,2280,2285,2280,2000
20241007,135700,406183225,2280,2275,2280,2275,2000
20241007,135600,401627725,2270,2270,2270,2270,1
20241007,135500,401625455,2270,2270,2270,2270,0
20241007,135400,401625455,2270,2270,2270,2270,2
20241007,135300,401620915,2270,2270,2270,2270,0
20241007,135200,401620915,2270,2270,2270,2270,0
20241007,135100,401620915,2270,2270,2270,2270,5
20241007,135000,401609565,2270,2270,2270,2270,0
20241007,134900,401609565,2270,2270,2270,2270,30
20241007,134800,401541465,2270,2270,2270,2270,6
20241007,134700,401527845,2270,2270,2270,2270,0
20241007,134600,401527845,2270,2270,2270,2270,1
20241007,134500,401525575,2270,2270,2270,2270,541
20241007,134400,400297505,2270,2270,2270,2270,0
20241007,134300,400297505,2270,2270,2270,2270,1
20241007,134200,400295235,2265,2265,2265,2265,0
20241007,134100,400295235,2265,2265,2265,2265,0
20241007,134000,400295235,2265,2265,2265,2265,0
20241007,133900,400295235,2265,2265,2265,2265,0
20241007,133800,400295235,2265,2270,2270,2265,121
20241007,133700,400020615,2270,2270,2270,2270,0
20241007,133600,400020615,2270,2270,2270,2270,5
20241007,133500,400009265,2265,2265,2265,2265,0
20241007,133400,400009265,2265,2265,2265,2265,0
20241007,133300,400009265,2265,2270,2270,2265,347
20241007,133200,399221595,2270,2270,2270,2270,0
20241007,133100,399221595,2270,2270,2270,2270,100
20241007,133000,398994595,2270,2270,2270,2265,615
20241007,132900,397601070,2270,2270,2270,2270,4
20241007,132800,397591990,2270,2270,2270,2270,625
20241007,132700,396173240,2275,2275,2275,2275,1
20241007,132600,396170965,2275,2275,2275,2275,3
20241007,132500,396164140,2270,2275,2275,2270,4
20241007,132400,396155055,2270,2270,2270,2270,1
20241007,132300,396152785,2270,2270,2270,2270,12
20241007,132200,396125545,2265,2265,2265,2265,0
20241007,132100,396125545,2265,2265,2265,2265,300
20241007,132000,395446045,2265,2265,2265,2265,2367
20241007,131900,390084790,2265,2265,2265,2265,0
20241007,131800,390084790,2265,2265,2265,2265,0
20241007,131700,390084790,2265,2265,2265,2265,0
20241007,131600,390084790,2265,2265,2265,2265,50
20241007,131500,389971540,2265,2265,2265,2265,0
20241007,131400,389971540,2265,2265,2265,2265,24
20241007,131300,389917180,2265,2265,2270,2265,251
20241007,131200,389347915,2265,2265,2265,2265,1
20241007,131100,389345650,2265,2265,2265,2265,5
20241007,131000,389334325,2265,2265,2265,2265,0
20241007,130900,389334325,2265,2265,2265,2265,3
20241007,130800,389327530,2275,2275,2275,2275,1
20241007,130700,389325255,2265,2275,2275,2265,523
20241007,130600,388140650,2265,2265,2265,2265,53
20241007,130500,388020605,2265,2265,2265,2265,501
20241007,130400,386885840,2265,2265,2265,2265,560
20241007,130300,385617440,2265,2265,2265,2265,0
20241007,130200,385617440,2265,2265,2265,2265,0
20241007,130100,385617440,2265,2265,2265,2265,0
20241007,130000,385617440,2265,2265,2265,2265,41
20241007,125900,385524575,2265,2265,2265,2265,7
20241007,125800,385508720,2265,2265,2265,2265,30
20241007,125700,385440770,2260,2265,2265,2260,349
20241007,125600,384650370,2275,2275,2275,2275,0
20241007,125500,384650370,2275,2275,2275,2275,0
20241007,125400,384650370,2275,2275,2275,2275,1
20241007,125300,384648095,2265,2265,2265,2265,0
20241007,125200,384648095,2265,2275,2275,2265,877
20241007,125100,382661680,2265,2265,2265,2265,96
20241007,125000,382444240,2265,2265,2265,2265,0
20241007,124900,382444240,2265,2265,2265,2265,17
20241007,124800,382405735,2265,2265,2265,2265,3
20241007,124700,382398940,2265,2265,2265,2265,8
20241007,124600,382380820,2260,2260,2260,2260,0
20241007,124500,382380820,2260,2260,2260,2260,300
20241007,124400,381702820,2260,2260,2260,2260,0
20241007,124300,381702820,2260,2265,2265,2260,7014
20241007,124200,365841350,2270,2270,2270,2270,10
20241007,124100,365818650,2270,2270,2270,2270,0
20241007,124000,365818650,2270,2270,2270,2270,400
20241007,123900,364910650,2275,2275,2275,2275,2
20241007,123800,364906100,2270,2270,2270,2270,67
20241007,123700,364754010,2265,2265,2265,2265,544
20241007,123600,363521850,2270,2270,2270,2270,0
20241007,123500,363521850,2270,2265,2270,2265,111
20241007,123400,363270380,2270,2270,2270,2270,0
20241007,123300,363270380,2270,2270,2270,2270,1
20241007,123200,363268110,2270,2270,2270,2270,1
20241007,123100,363265840,2265,2270,2270,2265,155
20241007,123000,362914715,2265,2270,2270,2265,516
20241007,122900,361743400,2270,2270,2270,2270,0
20241007,122800,361743400,2270,2270,2270,2270,1
20241007,122700,361741130,2265,2265,2265,2265,0
20241007,122600,361741130,2265,2265,2265,2265,0
20241007,122500,361741130,2265,2265,2265,2265,87
20241007,122400,361544075,2265,2265,2265,2265,0
20241007,122300,361544075,2265,2265,2265,2265,0
20241007,122200,361544075,2265,2265,2265,2265,3
20241007,122100,361537280,2265,2265,2265,2265,0
20241007,122000,361537280,2265,2265,2265,2265,200
20241007,121900,361084280,2265,2265,2265,2265,2
20241007,121800,361079750,2265,2265,2265,2265,20
20241007,121700,361034450,2270,2270,2270,2270,100
20241007,121600,360807450,2270,2270,2270,2270,125
20241007,121500,360523700,2270,2270,2270,2270,2
20241007,121400,360519160,2265,2265,2265,2265,100
20241007,121300,360292660,2265,2265,2265,2265,20
20241007,121200,360247360,2265,2265,2265,2265,98
20241007,121100,360025390,2265,2265,2265,2265,0
20241007,121000,360025390,2265,2270,2270,2265,20
20241007,120900,359980025,2270,2270,2270,2270,565
20241007,120800,358697475,2270,2270,2270,2270,0
20241007,120700,358697475,2270,2270,2270,2270,92
20241007,120600,358488635,2275,2275,2275,2275,0
20241007,120500,358488635,2275,2275,2275,2275,22
20241007,120400,358438585,2270,2270,2270,2270,0
20241007,120300,358438585,2270,2275,2275,2270,1206
20241007,120200,355700955,2275,2275,2275,2275,0
20241007,120100,355700955,2275,2275,2275,2275,0
20241007,120000,355700955,2275,2275,2275,2275,335
20241007,115900,354938830,2275,2275,2275,2275,213
20241007,115800,354454255,2275,2275,2275,2275,32
20241007,115700,354381455,2275,2275,2275,2275,15
20241007,115600,354347330,2280,2280,2280,2280,0
20241007,115500,354347330,2280,2280,2280,2280,0
20241007,115400,354347330,2280,2280,2280,2280,0
20241007,115300,354347330,2280,2280,2280,2280,0
20241007,115200,354347330,2280,2280,2280,2280,0
20241007,115100,354347330,2280,2280,2280,2280,0
20241007,115000,354347330,2280,2280,2280,2280,8
20241007,114900,354329090,2280,2280,2280,2280,1
20241007,114800,354326810,2270,2270,2270,2270,0
20241007,114700,354326810,2270,2270,2270,2270,100
20241007,114600,354099810,2270,2270,2270,2270,208
20241007,114500,353627650,2270,2270,2270,2270,2
20241007,114400,353623110,2270,2270,2270,2270,0
20241007,114300,353623110,2270,2270,2270,2270,42
20241007,114200,353527770,2280,2280,2280,2280,13
20241007,114100,353498130,2280,2280,2280,2280,186
20241007,114000,353074050,2280,2280,2280,2280,20
20241007,113900,353028450,2280,2280,2280,2280,0
20241007,113800,353028450,2280,2275,2280,2275,101
20241007,113700,352798175,2280,2280,2280,2280,0
20241007,113600,352798175,2280,2280,2280,2280,2
20241007,113500,352793615,2260,2260,2260,2260,0
20241007,113400,352793615,2260,2265,2265,2260,5191
20241007,113300,341053015,2270,2270,2270,2265,20
20241007,113200,341007620,2270,2270,2270,2270,1
20241007,113100,341005350,2265,2270,2270,2265,963
20241007,113000,338819380,2275,2275,2275,2275,1
20241007,112900,338817105,2275,2275,2275,2275,2
20241007,112800,338812555,2280,2270,2280,2265,3
20241007,112700,338805740,2265,2265,2265,2265,100
20241007,112600,338579240,2265,2270,2270,2265,3
20241007,112500,338572435,2270,2275,2275,2270,300
20241007,112400,337890435,2275,2275,2275,2275,200
20241007,112300,337435435,2280,2280,2280,2280,11
20241007,112200,337410355,2280,2275,2280,2275,400
20241007,112100,336499855,2270,2275,2275,2270,44
20241007,112000,336399875,2270,2270,2270,2270,117
20241007,111900,336134285,2270,2270,2270,2270,11
20241007,111800,336109315,2270,2270,2270,2265,582
20241007,111700,334788225,2270,2270,2270,2270,1500
20241007,111600,331383225,2270,2275,2275,2270,222
20241007,111500,330879035,2275,2270,2275,2270,175
20241007,111400,330481660,2270,2270,2270,2270,0
20241007,111300,330481660,2270,2270,2270,2270,1
20241007,111200,330479390,2275,2275,2275,2275,451
20241007,111100,329453365,2275,2275,2280,2275,190
20241007,111000,329020965,2275,2280,2280,2275,4
20241007,110900,329011850,2280,2280,2280,2280,0
20241007,110800,329011850,2280,2280,2280,2280,3
20241007,110700,329005010,2280,2280,2280,2280,50
20241007,110600,328891010,2275,2275,2275,2275,0
20241007,110500,328891010,2275,2280,2285,2275,127
20241007,110400,328601435,2280,2280,2280,2280,101
20241007,110300,328371155,2280,2280,2280,2280,21
20241007,110200,328323275,2280,2280,2280,2280,1
20241007,110100,328320995,2275,2280,2280,2275,501
20241007,110000,327178720,2280,2280,2285,2260,14433
20241007,105900,294438515,2280,2280,2280,2280,0
20241007,105800,294438515,2280,2280,2280,2280,50
20241007,105700,294324515,2280,2280,2280,2280,1
20241007,105600,294322235,2280,2280,2280,2280,0
20241007,105500,294322235,2280,2280,2280,2280,50
20241007,105400,294208235,2275,2275,2275,2275,0
20241007,105300,294208235,2275,2285,2285,2275,4198
20241007,105200,284646905,2280,2280,2280,2280,150
20241007,105100,284304905,2280,2280,2280,2280,0
20241007,105000,284304905,2280,2280,2280,2280,471
20241007,104900,283231025,2280,2280,2280,2280,0
20241007,104800,283231025,2280,2280,2280,2280,1854
20241007,104700,279003905,2285,2285,2285,2285,23
20241007,104600,278951350,2285,2285,2285,2285,1
20241007,104500,278949065,2285,2285,2285,2285,0
20241007,104400,278949065,2285,2290,2290,2285,14
20241007,104300,278917065,2290,2290,2290,2290,1
20241007,104200,278914775,2295,2295,2295,2295,31
20241007,104100,278843630,2295,2295,2295,2295,50
20241007,104000,278728880,2295,2295,2295,2295,615
20241007,103900,277317455,2295,2295,2295,2295,550
20241007,103800,276055205,2295,2295,2295,2295,5
20241007,103700,276043730,2295,2295,2295,2295,5
20241007,103600,276032255,2300,2300,2300,2300,0
20241007,103500,276032255,2300,2300,2300,2295,200
20241007,103400,275572755,2300,2300,2300,2300,1
20241007,103300,275570455,2295,2295,2295,2295,1325
20241007,103200,272529580,2295,2285,2300,2285,1001
20241007,103100,270232565,2280,2280,2280,2280,700
20241007,103000,268636565,2280,2280,2280,2280,0
20241007,102900,268636565,2280,2280,2280,2280,24
20241007,102800,268581845,2285,2285,2285,2285,190
20241007,102700,268147695,2285,2285,2285,2285,145
20241007,102600,267816370,2285,2285,2285,2285,6
20241007,102500,267802660,2285,2285,2285,2285,10
20241007,102400,267779810,2285,2285,2285,2285,10
20241007,102300,267756960,2280,2280,2280,2280,0
20241007,102200,267756960,2280,2280,2280,2280,0
20241007,102100,267756960,2280,2280,2280,2280,0
20241007,102000,267756960,2280,2275,2280,2275,7903
20241007,101900,249777585,2280,2280,2280,2280,26
20241007,101800,249718305,2280,2285,2285,2280,3499
20241007,101700,241739585,2285,2285,2285,2285,1
20241007,101600,241737300,2290,2290,2290,2285,47
20241007,101500,241629850,2285,2285,2285,2285,0
20241007,101400,241629850,2285,2285,2285,2285,0
20241007,101300,241629850,2285,2285,2290,2285,1405
20241007,101200,238419410,2285,2285,2285,2285,23
20241007,101100,238366855,2285,2285,2285,2285,75
20241007,101000,238195480,2285,2285,2285,2285,22
20241007,100900,238145210,2285,2285,2285,2285,13
20241007,100800,238115505,2285,2285,2285,2285,2570
20241007,100700,232243055,2285,2280,2285,2280,42
20241007,100600,232147195,2285,2285,2290,2285,1032
20241007,100500,229789065,2285,2285,2285,2285,819
20241007,100400,227917650,2290,2290,2290,2290,101
20241007,100300,227686360,2290,2290,2290,2290,103
20241007,100200,227450490,2290,2290,2290,2290,2
20241007,100100,227445910,2290,2290,2290,2290,2
20241007,100000,227441330,2280,2280,2280,2280,0
20241007,095900,227441330,2280,2280,2280,2280,531
20241007,095800,226230650,2280,2280,2280,2280,3
20241007,095700,226223810,2280,2280,2280,2280,100
20241007,095600,225995810,2280,2290,2290,2280,168
20241007,095500,225612350,2290,2290,2290,2290,49
20241007,095400,225500140,2290,2285,2290,2285,50
20241007,095300,225385865,2280,2280,2280,2280,0
20241007,095200,225385865,2280,2280,2285,2275,1783
20241007,095100,221320710,2280,2280,2280,2280,230
20241007,095000,220796310,2280,2280,2280,2280,70
20241007,094900,220636710,2280,2280,2280,2280,1465
20241007,094800,217296510,2285,2285,2285,2285,1
20241007,094700,217294225,2285,2285,2285,2285,502
20241007,094600,216147155,2285,2285,2285,2285,91
20241007,094500,215939220,2285,2285,2285,2280,638
20241007,094400,214483940,2285,2285,2285,2285,143
20241007,094300,214157185,2280,2280,2280,2280,5409
20241007,094200,201824665,2275,2280,2280,2275,20
20241007,094100,201779070,2280,2280,2280,2280,92
20241007,094000,201569310,2280,2290,2290,2280,627
20241007,093900,200139530,2280,2280,2280,2280,1157
20241007,093800,197501570,2280,2280,2280,2280,25
20241007,093700,197444570,2280,2280,2280,2280,16
20241007,093600,197408090,2280,2295,2295,2280,4216
20241007,093500,187789500,2295,2290,2295,2290,191
20241007,093400,187352105,2290,2285,2290,2285,2219
20241007,093300,182281685,2285,2280,2285,2280,253
20241007,093200,181704245,2280,2280,2280,2280,0
20241007,093100,181704245,2280,2285,2285,2280,7
20241007,093000,181688270,2285,2285,2285,2285,1
20241007,092900,181685985,2285,2280,2285,2280,421
20241007,092800,180724030,2280,2285,2285,2280,4584
20241007,092700,170271140,2285,2290,2290,2285,430
20241007,092600,169288560,2285,2285,2285,2285,918
20241007,092500,167190930,2285,2285,2285,2285,2148
20241007,092400,162282750,2290,2285,2290,2285,1250
20241007,092300,159425750,2290,2290,2290,2290,793
20241007,092200,157609780,2295,2295,2295,2295,506
20241007,092100,156448510,2285,2295,2295,2285,451
20241007,092000,155415775,2290,2295,2295,2290,2010
20241007,091900,150804860,2300,2300,2300,2300,1378
20241007,091800,147635460,2295,2295,2295,2295,40
20241007,091700,147543660,2295,2295,2295,2295,1762
20241007,091600,143499870,2295,2295,2295,2295,10
20241007,091500,143476920,2285,2290,2295,2285,503
20241007,091400,142324905,2295,2300,2300,2295,11002
20241007,091300,117075160,2300,2300,2300,2300,669
20241007,091200,115536460,2300,2310,2310,2300,1109
20241007,091100,112982760,2300,2320,2320,2300,1363
20241007,091000,109832740,2320,2300,2330,2300,8329
20241007,090900,90535825,2300,2300,2300,2300,331
20241007,090800,89774525,2295,2300,2300,2295,3017
20241007,090700,82837125,2300,2305,2305,2300,1031
20241007,090600,80465310,2305,2310,2310,2300,391
20241007,090500,79562455,2310,2315,2315,2310,556
20241007,090400,78276205,2315,2305,2315,2300,5263
20241007,090300,66143545,2305,2295,2310,2295,6043
20241007,090200,52242055,2295,2300,2300,2295,6045
20241007,090100,38355565,2300,2300,2310,2295,3823
20241007,090000,29559320,2300,2275,2300,2275,12960