KissMeData/291230/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212600,1542762230,2475,2475,2475,2475,14415
20241007,212500,1542762230,2475,2475,2475,2475,0
20241007,212400,1542762230,2475,2475,2475,2475,0
20241007,212300,1542762230,2475,2475,2475,2475,0
20241007,212200,1542762230,2475,2475,2475,2475,0
20241007,212100,1542762230,2475,2475,2475,2475,0
20241007,212000,1542762230,2475,2475,2475,2475,0
20241007,211900,1542762230,2475,2475,2475,2475,0
20241007,211800,1542762230,2475,2475,2475,2475,0
20241007,211700,1542762230,2475,2475,2475,2475,0
20241007,211600,1542762230,2475,2475,2475,2475,0
20241007,211500,1542762230,2475,2475,2475,2475,0
20241007,211400,1542762230,2475,2475,2475,2475,0
20241007,211300,1542762230,2475,2475,2475,2475,0
20241007,211200,1542762230,2475,2475,2475,2475,0
20241007,211100,1542762230,2475,2475,2475,2475,0
20241007,211000,1542762230,2475,2475,2475,2475,0
20241007,210900,1542762230,2475,2475,2475,2475,0
20241007,210800,1542762230,2475,2475,2475,2475,0
20241007,210700,1542762230,2475,2475,2475,2475,0
20241007,210600,1542762230,2475,2475,2475,2475,0
20241007,210500,1542762230,2475,2475,2475,2475,0
20241007,210400,1542762230,2475,2475,2475,2475,0
20241007,210300,1542762230,2475,2475,2475,2475,0
20241007,210200,1542762230,2475,2475,2475,2475,0
20241007,210100,1542762230,2475,2475,2475,2475,0
20241007,210000,1542762230,2475,2475,2475,2475,0
20241007,205900,1542762230,2475,2475,2475,2475,0
20241007,205800,1542762230,2475,2475,2475,2475,0
20241007,205700,1542762230,2475,2475,2475,2475,0
20241007,205600,1542762230,2475,2475,2475,2475,14415
20241007,205500,1542762230,2475,2475,2475,2475,0
20241007,205400,1542762230,2475,2475,2475,2475,0
20241007,205300,1542762230,2475,2475,2475,2475,0
20241007,205200,1542762230,2475,2475,2475,2475,0
20241007,205100,1542762230,2475,2475,2475,2475,0
20241007,205000,1542762230,2475,2475,2475,2475,0
20241007,204900,1542762230,2475,2475,2475,2475,0
20241007,204800,1542762230,2475,2475,2475,2475,0
20241007,204700,1542762230,2475,2475,2475,2475,0
20241007,204600,1542762230,2475,2475,2475,2475,0
20241007,204500,1542762230,2475,2475,2475,2475,0
20241007,204400,1542762230,2475,2475,2475,2475,0
20241007,204300,1542762230,2475,2475,2475,2475,0
20241007,204200,1542762230,2475,2475,2475,2475,0
20241007,204100,1542762230,2475,2475,2475,2475,0
20241007,204000,1542762230,2475,2475,2475,2475,0
20241007,203900,1542762230,2475,2475,2475,2475,0
20241007,203800,1542762230,2475,2475,2475,2475,0
20241007,203700,1542762230,2475,2475,2475,2475,0
20241007,203600,1542762230,2475,2475,2475,2475,0
20241007,203500,1542762230,2475,2475,2475,2475,0
20241007,203400,1542762230,2475,2475,2475,2475,0
20241007,203300,1542762230,2475,2475,2475,2475,0
20241007,203200,1542762230,2475,2475,2475,2475,0
20241007,203100,1542762230,2475,2475,2475,2475,0
20241007,203000,1542762230,2475,2475,2475,2475,0
20241007,202900,1542762230,2475,2475,2475,2475,0
20241007,202800,1542762230,2475,2475,2475,2475,0
20241007,202700,1542762230,2475,2475,2475,2475,0
20241007,202600,1542762230,2475,2475,2475,2475,14415
20241007,202500,1542762230,2475,2475,2475,2475,0
20241007,202400,1542762230,2475,2475,2475,2475,0
20241007,202300,1542762230,2475,2475,2475,2475,0
20241007,202200,1542762230,2475,2475,2475,2475,0
20241007,202100,1542762230,2475,2475,2475,2475,0
20241007,202000,1542762230,2475,2475,2475,2475,0
20241007,201900,1542762230,2475,2475,2475,2475,0
20241007,201800,1542762230,2475,2475,2475,2475,0
20241007,201700,1542762230,2475,2475,2475,2475,0
20241007,201600,1542762230,2475,2475,2475,2475,0
20241007,201500,1542762230,2475,2475,2475,2475,0
20241007,201400,1542762230,2475,2475,2475,2475,0
20241007,201300,1542762230,2475,2475,2475,2475,0
20241007,201200,1542762230,2475,2475,2475,2475,0
20241007,201100,1542762230,2475,2475,2475,2475,0
20241007,201000,1542762230,2475,2475,2475,2475,0
20241007,200900,1542762230,2475,2475,2475,2475,0
20241007,200800,1542762230,2475,2475,2475,2475,0
20241007,200700,1542762230,2475,2475,2475,2475,0
20241007,200600,1542762230,2475,2475,2475,2475,0
20241007,200500,1542762230,2475,2475,2475,2475,0
20241007,200400,1542762230,2475,2475,2475,2475,0
20241007,200300,1542762230,2475,2475,2475,2475,0
20241007,200200,1542762230,2475,2475,2475,2475,0
20241007,200100,1542762230,2475,2475,2475,2475,0
20241007,200000,1542762230,2475,2475,2475,2475,0
20241007,195900,1542762230,2475,2475,2475,2475,0
20241007,195800,1542762230,2475,2475,2475,2475,0
20241007,195700,1542762230,2475,2475,2475,2475,0
20241007,195600,1542762230,2475,2475,2475,2475,14415
20241007,195500,1542762230,2475,2475,2475,2475,0
20241007,195400,1542762230,2475,2475,2475,2475,0
20241007,195300,1542762230,2475,2475,2475,2475,0
20241007,195200,1542762230,2475,2475,2475,2475,0
20241007,195100,1542762230,2475,2475,2475,2475,0
20241007,195000,1542762230,2475,2475,2475,2475,0
20241007,194900,1542762230,2475,2475,2475,2475,0
20241007,194800,1542762230,2475,2475,2475,2475,0
20241007,194700,1542762230,2475,2475,2475,2475,0
20241007,194600,1542762230,2475,2475,2475,2475,0
20241007,194500,1542762230,2475,2475,2475,2475,0
20241007,194400,1542762230,2475,2475,2475,2475,0
20241007,194300,1542762230,2475,2475,2475,2475,0
20241007,194200,1542762230,2475,2475,2475,2475,0
20241007,194100,1542762230,2475,2475,2475,2475,0
20241007,194000,1542762230,2475,2475,2475,2475,0
20241007,193900,1542762230,2475,2475,2475,2475,0
20241007,193800,1542762230,2475,2475,2475,2475,0
20241007,193700,1542762230,2475,2475,2475,2475,0
20241007,193600,1542762230,2475,2475,2475,2475,0
20241007,193500,1542762230,2475,2475,2475,2475,0
20241007,193400,1542762230,2475,2475,2475,2475,0
20241007,193300,1542762230,2475,2475,2475,2475,0
20241007,193200,1542762230,2475,2475,2475,2475,0
20241007,193100,1542762230,2475,2475,2475,2475,0
20241007,193000,1542762230,2475,2475,2475,2475,0
20241007,192900,1542762230,2475,2475,2475,2475,0
20241007,192800,1542762230,2475,2475,2475,2475,0
20241007,192700,1542762230,2475,2475,2475,2475,0
20241007,192600,1542762230,2475,2475,2475,2475,14415
20241007,192500,1542762230,2475,2475,2475,2475,0
20241007,192400,1542762230,2475,2475,2475,2475,0
20241007,192300,1542762230,2475,2475,2475,2475,0
20241007,192200,1542762230,2475,2475,2475,2475,0
20241007,192100,1542762230,2475,2475,2475,2475,0
20241007,192000,1542762230,2475,2475,2475,2475,0
20241007,191900,1542762230,2475,2475,2475,2475,0
20241007,191800,1542762230,2475,2475,2475,2475,0
20241007,191700,1542762230,2475,2475,2475,2475,0
20241007,191600,1542762230,2475,2475,2475,2475,0
20241007,191500,1542762230,2475,2475,2475,2475,0
20241007,191400,1542762230,2475,2475,2475,2475,0
20241007,191300,1542762230,2475,2475,2475,2475,0
20241007,191200,1542762230,2475,2475,2475,2475,0
20241007,191100,1542762230,2475,2475,2475,2475,0
20241007,191000,1542762230,2475,2475,2475,2475,0
20241007,190900,1542762230,2475,2475,2475,2475,0
20241007,190800,1542762230,2475,2475,2475,2475,0
20241007,190700,1542762230,2475,2475,2475,2475,0
20241007,190600,1542762230,2475,2475,2475,2475,0
20241007,190500,1542762230,2475,2475,2475,2475,0
20241007,190400,1542762230,2475,2475,2475,2475,0
20241007,190300,1542762230,2475,2475,2475,2475,0
20241007,190200,1542762230,2475,2475,2475,2475,0
20241007,190100,1542762230,2475,2475,2475,2475,0
20241007,190000,1542762230,2475,2475,2475,2475,0
20241007,185900,1542762230,2475,2475,2475,2475,0
20241007,185800,1542762230,2475,2475,2475,2475,0
20241007,185700,1542762230,2475,2475,2475,2475,0
20241007,185600,1542762230,2475,2475,2475,2475,14415
20241007,185500,1542762230,2475,2475,2475,2475,0
20241007,185400,1542762230,2475,2475,2475,2475,0
20241007,185300,1542762230,2475,2475,2475,2475,0
20241007,185200,1542762230,2475,2475,2475,2475,0
20241007,185100,1542762230,2475,2475,2475,2475,0
20241007,185000,1542762230,2475,2475,2475,2475,0
20241007,184900,1542762230,2475,2475,2475,2475,0
20241007,184800,1542762230,2475,2475,2475,2475,0
20241007,184700,1542762230,2475,2475,2475,2475,0
20241007,184600,1542762230,2475,2475,2475,2475,0
20241007,184500,1542762230,2475,2475,2475,2475,0
20241007,184400,1542762230,2475,2475,2475,2475,0
20241007,184300,1542762230,2475,2475,2475,2475,0
20241007,184200,1542762230,2475,2475,2475,2475,0
20241007,184100,1542762230,2475,2475,2475,2475,0
20241007,184000,1542762230,2475,2475,2475,2475,0
20241007,183900,1542762230,2475,2475,2475,2475,0
20241007,183800,1542762230,2475,2475,2475,2475,0
20241007,183700,1542762230,2475,2475,2475,2475,0
20241007,183600,1542762230,2475,2475,2475,2475,0
20241007,183500,1542762230,2475,2475,2475,2475,0
20241007,183400,1542762230,2475,2475,2475,2475,0
20241007,183300,1542762230,2475,2475,2475,2475,0
20241007,183200,1542762230,2475,2475,2475,2475,0
20241007,183100,1542762230,2475,2475,2475,2475,0
20241007,183000,1542762230,2475,2475,2475,2475,0
20241007,182900,1542762230,2475,2475,2475,2475,0
20241007,182800,1542762230,2475,2475,2475,2475,0
20241007,182700,1542762230,2475,2475,2475,2475,0
20241007,182600,1542762230,2475,2475,2475,2475,14415
20241007,182500,1542762230,2475,2475,2475,2475,0
20241007,182400,1542762230,2475,2475,2475,2475,0
20241007,182300,1542762230,2475,2475,2475,2475,0
20241007,182200,1542762230,2475,2475,2475,2475,0
20241007,182100,1542762230,2475,2475,2475,2475,0
20241007,182000,1542762230,2475,2475,2475,2475,0
20241007,181900,1542762230,2475,2475,2475,2475,0
20241007,181800,1542762230,2475,2475,2475,2475,0
20241007,181700,1542762230,2475,2475,2475,2475,0
20241007,181600,1542762230,2475,2475,2475,2475,0
20241007,181500,1542762230,2475,2475,2475,2475,0
20241007,181400,1542762230,2475,2475,2475,2475,0
20241007,181300,1542762230,2475,2475,2475,2475,0
20241007,181200,1542762230,2475,2475,2475,2475,0
20241007,181100,1542762230,2475,2475,2475,2475,0
20241007,181000,1542762230,2475,2475,2475,2475,0
20241007,180900,1542762230,2475,2475,2475,2475,0
20241007,180800,1542762230,2475,2475,2475,2475,0
20241007,180700,1542762230,2475,2475,2475,2475,0
20241007,180600,1542762230,2475,2475,2475,2475,0
20241007,180500,1542762230,2475,2475,2475,2475,0
20241007,180400,1542762230,2475,2475,2475,2475,0
20241007,180300,1542762230,2475,2475,2475,2475,0
20241007,180200,1542762230,2475,2475,2475,2475,0
20241007,180100,1542762230,2475,2475,2475,2475,0
20241007,180000,1542762230,2475,2475,2475,2475,0
20241007,175900,1542762230,2475,2475,2475,2475,0
20241007,175800,1542762230,2475,2475,2475,2475,0
20241007,175700,1542762230,2475,2475,2475,2475,0
20241007,175600,1542762230,2475,2475,2475,2475,14415
20241007,175500,1542762230,2475,2475,2475,2475,0
20241007,175400,1542762230,2475,2475,2475,2475,0
20241007,175300,1542762230,2475,2475,2475,2475,0
20241007,175200,1542762230,2475,2475,2475,2475,0
20241007,175100,1542762230,2475,2475,2475,2475,0
20241007,175000,1542762230,2475,2475,2475,2475,0
20241007,174900,1542762230,2475,2475,2475,2475,0
20241007,174800,1542762230,2475,2475,2475,2475,0
20241007,174700,1542762230,2475,2475,2475,2475,0
20241007,174600,1542762230,2475,2475,2475,2475,0
20241007,174500,1542762230,2475,2475,2475,2475,0
20241007,174400,1542762230,2475,2475,2475,2475,0
20241007,174300,1542762230,2475,2475,2475,2475,0
20241007,174200,1542762230,2475,2475,2475,2475,0
20241007,174100,1542762230,2475,2475,2475,2475,0
20241007,174000,1542762230,2475,2475,2475,2475,0
20241007,173900,1542762230,2475,2475,2475,2475,0
20241007,173800,1542762230,2475,2475,2475,2475,0
20241007,173700,1542762230,2475,2475,2475,2475,0
20241007,173600,1542762230,2475,2475,2475,2475,0
20241007,173500,1542762230,2475,2475,2475,2475,0
20241007,173400,1542762230,2475,2475,2475,2475,0
20241007,173300,1542762230,2475,2475,2475,2475,0
20241007,173200,1542762230,2475,2475,2475,2475,0
20241007,173100,1542762230,2475,2475,2475,2475,0
20241007,173000,1542762230,2475,2475,2475,2475,0
20241007,172900,1542762230,2475,2475,2475,2475,0
20241007,172800,1542762230,2475,2475,2475,2475,0
20241007,172700,1542762230,2475,2475,2475,2475,0
20241007,172600,1542762230,2475,2475,2475,2475,14415
20241007,172500,1542762230,2475,2475,2475,2475,0
20241007,172400,1542762230,2475,2475,2475,2475,0
20241007,172300,1542762230,2475,2475,2475,2475,0
20241007,172200,1542762230,2475,2475,2475,2475,0
20241007,172100,1542762230,2475,2475,2475,2475,0
20241007,172000,1542762230,2475,2475,2475,2475,0
20241007,171900,1542762230,2475,2475,2475,2475,0
20241007,171800,1542762230,2475,2475,2475,2475,0
20241007,171700,1542762230,2475,2475,2475,2475,0
20241007,171600,1542762230,2475,2475,2475,2475,0
20241007,171500,1542762230,2475,2475,2475,2475,0
20241007,171400,1542762230,2475,2475,2475,2475,0
20241007,171300,1542762230,2475,2475,2475,2475,0
20241007,171200,1542762230,2475,2475,2475,2475,0
20241007,171100,1542762230,2475,2475,2475,2475,0
20241007,171000,1542762230,2475,2475,2475,2475,0
20241007,170900,1542762230,2475,2475,2475,2475,0
20241007,170800,1542762230,2475,2475,2475,2475,0
20241007,170700,1542762230,2475,2475,2475,2475,0
20241007,170600,1542762230,2475,2475,2475,2475,0
20241007,170500,1542762230,2475,2475,2475,2475,0
20241007,170400,1542762230,2475,2475,2475,2475,0
20241007,170300,1542762230,2475,2475,2475,2475,0
20241007,170200,1542762230,2475,2475,2475,2475,0
20241007,170100,1542762230,2475,2475,2475,2475,0
20241007,170000,1542762230,2475,2475,2475,2475,0
20241007,165900,1542762230,2475,2475,2475,2475,0
20241007,165800,1542762230,2475,2475,2475,2475,0
20241007,165700,1542762230,2475,2475,2475,2475,0
20241007,165600,1542762230,2475,2475,2475,2475,14415
20241007,165500,1542762230,2475,2475,2475,2475,0
20241007,165400,1542762230,2475,2475,2475,2475,0
20241007,165300,1542762230,2475,2475,2475,2475,0
20241007,165200,1542762230,2475,2475,2475,2475,0
20241007,165100,1542762230,2475,2475,2475,2475,0
20241007,165000,1542762230,2475,2475,2475,2475,0
20241007,164900,1542762230,2475,2475,2475,2475,0
20241007,164800,1542762230,2475,2475,2475,2475,0
20241007,164700,1542762230,2475,2475,2475,2475,0
20241007,164600,1542762230,2475,2475,2475,2475,0
20241007,164500,1542762230,2475,2475,2475,2475,0
20241007,164400,1542762230,2475,2475,2475,2475,0
20241007,164300,1542762230,2475,2475,2475,2475,0
20241007,164200,1542762230,2475,2475,2475,2475,0
20241007,164100,1542762230,2475,2475,2475,2475,0
20241007,164000,1542762230,2475,2475,2475,2475,0
20241007,163900,1542762230,2475,2475,2475,2475,0
20241007,163800,1542762230,2475,2475,2475,2475,0
20241007,163700,1542762230,2475,2475,2475,2475,0
20241007,163600,1542762230,2475,2475,2475,2475,0
20241007,163500,1542762230,2475,2475,2475,2475,0
20241007,163400,1542762230,2475,2475,2475,2475,0
20241007,163300,1542762230,2475,2475,2475,2475,0
20241007,163200,1542762230,2475,2475,2475,2475,0
20241007,163100,1542762230,2475,2475,2475,2475,0
20241007,163000,1542762230,2475,2475,2475,2475,0
20241007,162900,1542762230,2475,2475,2475,2475,0
20241007,162800,1542762230,2475,2475,2475,2475,0
20241007,162700,1542762230,2475,2475,2475,2475,0
20241007,162600,1542762230,2475,2475,2475,2475,14415
20241007,162500,1542762230,2475,2475,2475,2475,0
20241007,162400,1542762230,2475,2475,2475,2475,0
20241007,162300,1542762230,2475,2475,2475,2475,0
20241007,162200,1542762230,2475,2475,2475,2475,0
20241007,162100,1542762230,2475,2475,2475,2475,0
20241007,162000,1542762230,2475,2475,2475,2475,0
20241007,161900,1542762230,2475,2475,2475,2475,0
20241007,161800,1542762230,2475,2475,2475,2475,0
20241007,161700,1542762230,2475,2475,2475,2475,0
20241007,161600,1542762230,2475,2475,2475,2475,0
20241007,161500,1542762230,2475,2475,2475,2475,0
20241007,161400,1542762230,2475,2475,2475,2475,0
20241007,161300,1542762230,2475,2475,2475,2475,0
20241007,161200,1542762230,2475,2475,2475,2475,0
20241007,161100,1542762230,2475,2475,2475,2475,0
20241007,161000,1542762230,2475,2475,2475,2475,0
20241007,160900,1542762230,2475,2475,2475,2475,0
20241007,160800,1542762230,2475,2475,2475,2475,0
20241007,160700,1542762230,2475,2475,2475,2475,0
20241007,160600,1542762230,2475,2475,2475,2475,0
20241007,160500,1542762230,2475,2475,2475,2475,0
20241007,160400,1542762230,2475,2475,2475,2475,0
20241007,160300,1542762230,2475,2475,2475,2475,0
20241007,160200,1542762230,2475,2475,2475,2475,0
20241007,160100,1542762230,2475,2475,2475,2475,0
20241007,160000,1542762230,2475,2475,2475,2475,0
20241007,155900,1542762230,2475,2475,2475,2475,0
20241007,155800,1542762230,2475,2475,2475,2475,0
20241007,155700,1542762230,2475,2475,2475,2475,0
20241007,155600,1542762230,2475,2475,2475,2475,14415
20241007,155500,1542762230,2475,2475,2475,2475,0
20241007,155400,1542762230,2475,2475,2475,2475,0
20241007,155300,1542762230,2475,2475,2475,2475,0
20241007,155200,1542762230,2475,2475,2475,2475,0
20241007,155100,1542762230,2475,2475,2475,2475,0
20241007,155000,1542762230,2475,2475,2475,2475,0
20241007,154900,1542762230,2475,2475,2475,2475,0
20241007,154800,1542762230,2475,2475,2475,2475,0
20241007,154700,1542762230,2475,2475,2475,2475,0
20241007,154600,1542762230,2475,2475,2475,2475,0
20241007,154500,1542762230,2475,2475,2475,2475,0
20241007,154400,1542762230,2475,2475,2475,2475,0
20241007,154300,1542762230,2475,2475,2475,2475,0
20241007,154200,1542762230,2475,2475,2475,2475,0
20241007,154100,1542762230,2475,2475,2475,2475,0
20241007,154000,1542762230,2475,2475,2475,2475,0
20241007,153900,1542762230,2475,2475,2475,2475,0
20241007,153800,1542762230,2475,2475,2475,2475,0
20241007,153700,1542762230,2475,2475,2475,2475,0
20241007,153600,1542762230,2475,2475,2475,2475,0
20241007,153500,1542762230,2475,2475,2475,2475,0
20241007,153400,1542762230,2475,2475,2475,2475,0
20241007,153300,1542762230,2475,2475,2475,2475,0
20241007,153200,1542762230,2475,2475,2475,2475,0
20241007,153100,1542762230,2475,2475,2475,2475,0
20241007,153000,1542762230,2475,2475,2475,2475,14415
20241007,152900,1507085105,2465,2465,2465,2465,0
20241007,152800,1507085105,2465,2465,2465,2465,0
20241007,152700,1507085105,2465,2465,2465,2465,0
20241007,152600,1507085105,2465,2465,2465,2465,0
20241007,152500,1507085105,2465,2465,2465,2465,0
20241007,152400,1507085105,2465,2465,2465,2465,0
20241007,152300,1507085105,2465,2465,2465,2465,0
20241007,152200,1507085105,2465,2465,2465,2465,0
20241007,152100,1507085105,2465,2465,2465,2465,0
20241007,152000,1507085105,2465,2465,2465,2465,0
20241007,151900,1507085105,2465,2475,2475,2465,4557
20241007,151800,1495835550,2470,2470,2475,2470,587
20241007,151700,1494382980,2470,2470,2475,2470,2012
20241007,151600,1489408160,2475,2475,2475,2475,1315
20241007,151500,1486153535,2480,2480,2480,2475,2503
20241007,151400,1479956095,2475,2485,2485,2475,1943
20241007,151300,1475132200,2485,2480,2485,2480,2412
20241007,151200,1469149490,2480,2485,2485,2480,317
20241007,151100,1468361785,2485,2485,2485,2485,5
20241007,151000,1468349360,2475,2475,2475,2475,1319
20241007,150900,1465084835,2470,2475,2475,2470,584
20241007,150800,1463641420,2460,2470,2470,2460,3760
20241007,150700,1454375795,2470,2475,2475,2470,130
20241007,150600,1454054445,2475,2470,2475,2470,889
20241007,150500,1451858210,2475,2470,2475,2470,4022
20241007,150400,1441923860,2475,2475,2475,2470,705
20241007,150300,1440180815,2475,2475,2475,2475,0
20241007,150200,1440180815,2475,2475,2475,2475,2042
20241007,150100,1435126865,2485,2485,2485,2485,344
20241007,150000,1434272025,2485,2485,2485,2485,775
20241007,145900,1432346150,2490,2490,2490,2490,1
20241007,145800,1432343660,2475,2485,2485,2475,943
20241007,145700,1430000325,2485,2485,2485,2485,1
20241007,145600,1429997840,2475,2485,2485,2475,9634
20241007,145500,1406117610,2485,2490,2490,2485,327
20241007,145400,1405304380,2485,2485,2490,2485,3160
20241007,145300,1397448545,2490,2490,2490,2490,0
20241007,145200,1397448545,2490,2490,2490,2490,1
20241007,145100,1397446055,2485,2490,2490,2485,209
20241007,145000,1396926595,2490,2485,2490,2485,501
20241007,144900,1395681605,2485,2490,2490,2485,251
20241007,144800,1395056620,2490,2490,2490,2485,422
20241007,144700,1394007100,2490,2490,2490,2490,861
20241007,144600,1391863210,2490,2480,2490,2480,1090
20241007,144500,1389159110,2485,2485,2485,2485,289
20241007,144400,1388440945,2485,2485,2485,2485,11
20241007,144300,1388413610,2490,2485,2490,2480,551
20241007,144200,1387045180,2485,2485,2485,2485,39
20241007,144100,1386948265,2490,2485,2490,2485,3383
20241007,144000,1378537225,2485,2480,2485,2480,1319
20241007,143900,1375265100,2480,2480,2480,2480,97
20241007,143800,1375024540,2480,2480,2480,2480,1150
20241007,143700,1372172540,2480,2475,2480,2475,2
20241007,143600,1372167585,2475,2475,2475,2475,4
20241007,143500,1372157685,2480,2480,2480,2480,7597
20241007,143400,1353317125,2480,2485,2485,2480,4407
20241007,143300,1342385530,2485,2485,2485,2485,300
20241007,143200,1341640030,2485,2485,2485,2485,1001
20241007,143100,1339152545,2485,2485,2485,2485,65
20241007,143000,1338991020,2485,2485,2485,2485,400
20241007,142900,1337997020,2485,2485,2485,2485,353
20241007,142800,1337119815,2490,2490,2490,2490,1
20241007,142700,1337117325,2490,2490,2490,2490,2
20241007,142600,1337112345,2490,2485,2490,2485,51
20241007,142500,1336985360,2490,2490,2490,2490,1
20241007,142400,1336982870,2490,2490,2490,2485,177
20241007,142300,1336542990,2490,2490,2490,2485,531
20241007,142200,1335223300,2490,2485,2490,2485,480
20241007,142100,1334030250,2485,2490,2490,2485,111
20241007,142000,1333754410,2490,2490,2490,2490,0
20241007,141900,1333754410,2490,2495,2495,2490,360
20241007,141800,1332856260,2495,2495,2495,2495,1
20241007,141700,1332853765,2490,2490,2490,2490,1000
20241007,141600,1330363765,2490,2490,2490,2490,1
20241007,141500,1330361275,2490,2490,2490,2485,323
20241007,141400,1329558505,2490,2490,2490,2490,196
20241007,141300,1329070465,2490,2490,2490,2490,920
20241007,141200,1326779665,2490,2490,2490,2490,20
20241007,141100,1326729865,2485,2485,2485,2485,0
20241007,141000,1326729865,2485,2485,2485,2485,98
20241007,140900,1326486335,2485,2490,2490,2485,201
20241007,140800,1325986845,2490,2485,2490,2485,502
20241007,140700,1324739370,2490,2490,2490,2490,24
20241007,140600,1324679610,2485,2485,2485,2485,1265
20241007,140500,1321536085,2485,2480,2485,2480,17
20241007,140400,1321493910,2485,2485,2485,2485,27
20241007,140300,1321426815,2485,2485,2485,2485,13
20241007,140200,1321394510,2485,2485,2485,2485,0
20241007,140100,1321394510,2485,2485,2485,2485,15
20241007,140000,1321357235,2485,2485,2485,2485,54
20241007,135900,1321223045,2485,2485,2485,2485,103
20241007,135800,1320967090,2485,2485,2485,2480,358
20241007,135700,1320077750,2485,2485,2485,2485,500
20241007,135600,1318835250,2480,2485,2485,2480,577
20241007,135500,1317401680,2485,2485,2485,2485,20
20241007,135400,1317351980,2485,2485,2485,2485,11
20241007,135300,1317324645,2485,2485,2485,2485,511
20241007,135200,1316054810,2485,2480,2485,2480,632
20241007,135100,1314484350,2480,2480,2480,2480,823
20241007,135000,1312443310,2490,2480,2490,2480,151
20241007,134900,1312067820,2480,2490,2490,2480,5
20241007,134800,1312055410,2480,2480,2490,2480,108
20241007,134700,1311787560,2480,2480,2480,2480,105
20241007,134600,1311527160,2480,2495,2495,2480,1621
20241007,134500,1307489075,2490,2490,2490,2490,21
20241007,134400,1307436785,2495,2495,2495,2495,1001
20241007,134300,1304939290,2490,2480,2490,2480,2652
20241007,134200,1298356090,2490,2490,2490,2490,10
20241007,134100,1298331190,2480,2490,2490,2480,8
20241007,134000,1298311340,2480,2470,2480,2470,5497
20241007,133900,1284704095,2470,2480,2480,2470,1001
20241007,133800,1282221625,2480,2480,2480,2480,0
20241007,133700,1282221625,2480,2480,2480,2480,11
20241007,133600,1282194345,2460,2480,2480,2460,5300
20241007,133500,1269113710,2480,2480,2480,2480,837
20241007,133400,1267037950,2485,2490,2490,2485,462
20241007,133300,1265889265,2495,2495,2495,2495,3
20241007,133200,1265881780,2495,2495,2495,2495,104
20241007,133100,1265622300,2500,2495,2500,2495,1420
20241007,133000,1262078125,2495,2490,2495,2490,2857
20241007,132900,1254956990,2480,2480,2480,2480,498
20241007,132800,1253721950,2480,2480,2480,2480,0
20241007,132700,1253721950,2480,2485,2485,2480,238
20241007,132600,1253131510,2480,2495,2495,2480,1136
20241007,132500,1250312605,2495,2495,2495,2495,1
20241007,132400,1250310110,2495,2495,2495,2495,101
20241007,132300,1250058115,2495,2495,2495,2495,0
20241007,132200,1250058115,2495,2490,2495,2490,1249
20241007,132100,1246942920,2480,2490,2490,2480,1011
20241007,132000,1244428510,2490,2490,2490,2480,63
20241007,131900,1244272120,2480,2480,2480,2480,17
20241007,131800,1244229960,2480,2485,2485,2480,348
20241007,131700,1243366205,2485,2485,2485,2480,1188
20241007,131600,1240416525,2480,2480,2480,2480,1919
20241007,131500,1235657405,2485,2485,2485,2485,1200
20241007,131400,1232675405,2485,2485,2485,2485,100
20241007,131300,1232426905,2485,2485,2490,2485,1672
20241007,131200,1228271980,2485,2485,2490,2485,1312
20241007,131100,1225011360,2485,2490,2490,2485,1745
20241007,131000,1220669985,2490,2495,2495,2490,2067
20241007,130900,1215522360,2500,2500,2500,2495,751
20241007,130800,1213644875,2485,2495,2500,2485,7464
20241007,130700,1195027555,2500,2490,2500,2485,2523
20241007,130600,1188744380,2495,2495,2495,2495,853
20241007,130500,1186616145,2495,2490,2495,2490,2962
20241007,130400,1179233115,2490,2495,2495,2485,2104
20241007,130300,1173994300,2495,2490,2495,2485,5628
20241007,130200,1159979360,2485,2475,2490,2475,14385
20241007,130100,1124306445,2475,2475,2475,2465,1814
20241007,130000,1119821425,2470,2465,2475,2465,988
20241007,125900,1117378615,2465,2455,2465,2455,138
20241007,125800,1117039160,2455,2455,2455,2455,907
20241007,125700,1114812475,2455,2455,2455,2450,340
20241007,125600,1113979025,2455,2455,2455,2455,40
20241007,125500,1113880825,2455,2450,2455,2450,65
20241007,125400,1113721300,2445,2445,2445,2445,2078
20241007,125300,1108640590,2445,2455,2455,2445,4214
20241007,125200,1098320745,2455,2450,2455,2450,620
20241007,125100,1096799895,2455,2455,2455,2450,1741
20241007,125000,1092531710,2455,2455,2455,2455,134
20241007,124900,1092202740,2450,2450,2450,2450,9910
20241007,124800,1067923240,2455,2455,2455,2450,942
20241007,124700,1065611150,2455,2455,2455,2455,102
20241007,124600,1065360740,2455,2455,2460,2450,5520
20241007,124500,1051824075,2460,2460,2460,2455,10
20241007,124400,1051799515,2455,2460,2460,2455,110
20241007,124300,1051529290,2455,2455,2455,2455,125
20241007,124200,1051222415,2460,2460,2460,2460,1659
20241007,124100,1047141275,2465,2460,2465,2460,369
20241007,124000,1046233530,2470,2470,2470,2470,201
20241007,123900,1045737060,2470,2465,2470,2460,580
20241007,123800,1044310200,2470,2465,2470,2465,4
20241007,123700,1044300325,2470,2470,2470,2470,26
20241007,123600,1044236105,2470,2470,2470,2465,351
20241007,123500,1043370815,2465,2470,2470,2465,396
20241007,123400,1042394220,2460,2465,2465,2460,337
20241007,123300,1041565190,2465,2465,2465,2465,2
20241007,123200,1041560260,2465,2460,2470,2460,219
20241007,123100,1041021435,2475,2475,2475,2475,0
20241007,123000,1041021435,2475,2465,2475,2465,1157
20241007,122900,1038169420,2475,2475,2475,2475,0
20241007,122800,1038169420,2475,2465,2475,2465,2270
20241007,122700,1032561595,2470,2465,2470,2455,6843
20241007,122600,1015708665,2470,2470,2470,2465,1210
20241007,122500,1012720400,2470,2475,2480,2470,5647
20241007,122400,998769800,2475,2480,2480,2470,4003
20241007,122300,988851875,2480,2475,2480,2475,1730
20241007,122200,984570045,2480,2475,2480,2475,1401
20241007,122100,981100960,2475,2475,2475,2470,1817
20241007,122000,976605470,2480,2480,2480,2480,0
20241007,121900,976605470,2480,2475,2480,2475,1212
20241007,121800,973604935,2475,2475,2475,2475,820
20241007,121700,971575435,2475,2475,2475,2475,1000
20241007,121600,969100435,2470,2470,2470,2470,1769
20241007,121500,964731005,2470,2470,2470,2470,0
20241007,121400,964731005,2470,2470,2470,2470,1000
20241007,121300,962261005,2470,2475,2475,2470,106
20241007,121200,961999155,2475,2475,2475,2475,14
20241007,121100,961964505,2475,2475,2475,2475,1
20241007,121000,961962030,2475,2475,2475,2475,702
20241007,120900,960224580,2475,2475,2475,2475,1211
20241007,120800,957227355,2480,2480,2480,2480,11
20241007,120700,957200075,2480,2475,2480,2475,650
20241007,120600,955590575,2480,2480,2480,2480,0
20241007,120500,955590575,2480,2480,2480,2480,1230
20241007,120400,952540175,2480,2480,2480,2480,1300
20241007,120300,949316175,2480,2485,2485,2480,1150
20241007,120200,946460425,2485,2485,2485,2485,2
20241007,120100,946455455,2480,2480,2480,2480,1000
20241007,120000,943975455,2480,2485,2485,2480,51
20241007,115900,943848725,2485,2485,2485,2485,1150
20241007,115800,940990975,2480,2480,2480,2480,301
20241007,115700,940244495,2480,2485,2485,2480,700
20241007,115600,938508470,2485,2485,2485,2485,3
20241007,115500,938501015,2480,2480,2480,2480,2093
20241007,115400,933310375,2480,2480,2480,2480,390
20241007,115300,932343175,2480,2480,2480,2480,0
20241007,115200,932343175,2480,2480,2480,2480,110
20241007,115100,932070375,2480,2480,2480,2480,0
20241007,115000,932070375,2480,2475,2480,2475,188
20241007,114900,931604350,2475,2475,2475,2475,40
20241007,114800,931505350,2475,2470,2475,2470,1145
20241007,114700,928677195,2475,2475,2475,2470,1395
20241007,114600,925231435,2475,2475,2475,2475,100
20241007,114500,924983935,2470,2475,2475,2470,10
20241007,114400,924959195,2480,2480,2480,2480,1
20241007,114300,924956715,2470,2475,2475,2470,1060
20241007,114200,922335150,2485,2485,2485,2485,16
20241007,114100,922295390,2485,2485,2485,2485,53
20241007,114000,922163685,2475,2475,2475,2475,216
20241007,113900,921629085,2475,2480,2480,2475,166
20241007,113800,921218135,2480,2480,2480,2480,2242
20241007,113700,915657975,2475,2480,2480,2475,201
20241007,113600,915159945,2480,2480,2480,2480,26
20241007,113500,915095465,2480,2475,2480,2475,323
20241007,113400,914294525,2480,2480,2480,2480,1040
20241007,113300,911715325,2480,2480,2480,2480,101
20241007,113200,911464845,2480,2480,2480,2480,130
20241007,113100,911142445,2480,2480,2480,2480,15
20241007,113000,911105245,2480,2480,2480,2480,70
20241007,112900,910931645,2480,2480,2480,2480,1
20241007,112800,910929165,2475,2475,2480,2475,513
20241007,112700,909659460,2475,2480,2480,2475,2222
20241007,112600,904159760,2475,2475,2475,2475,0
20241007,112500,904159760,2475,2480,2480,2475,165
20241007,112400,903751285,2480,2480,2480,2480,670
20241007,112300,902089685,2480,2480,2480,2480,59
20241007,112200,901943365,2480,2480,2480,2480,368
20241007,112100,901030725,2480,2480,2480,2480,0
20241007,112000,901030725,2480,2480,2480,2480,300
20241007,111900,900286725,2480,2480,2480,2480,95
20241007,111800,900051125,2480,2480,2480,2480,777
20241007,111700,898124165,2485,2485,2485,2485,501
20241007,111600,896879180,2485,2485,2485,2485,285
20241007,111500,896170955,2485,2485,2485,2485,24
20241007,111400,896111315,2485,2490,2490,2485,2924
20241007,111300,888843380,2485,2485,2485,2485,1300
20241007,111200,885612880,2485,2480,2485,2480,1179
20241007,111100,882686445,2480,2480,2480,2475,1219
20241007,111000,879669325,2480,2480,2480,2480,11
20241007,110900,879642045,2475,2490,2490,2475,501
20241007,110800,878399395,2485,2485,2490,2485,20
20241007,110700,878349670,2485,2485,2485,2485,1207
20241007,110600,875350275,2485,2485,2485,2485,20
20241007,110500,875300575,2485,2485,2485,2485,333
20241007,110400,874473070,2485,2485,2485,2485,130
20241007,110300,874150020,2485,2480,2485,2480,61
20241007,110200,873998440,2485,2485,2485,2480,316
20241007,110100,873214180,2485,2485,2485,2485,1003
20241007,110000,870721725,2480,2485,2485,2475,134
20241007,105900,870389245,2485,2485,2485,2485,163
20241007,105800,869984190,2480,2480,2480,2480,1390
20241007,105700,866536990,2480,2475,2480,2475,1059
20241007,105600,863914375,2475,2470,2475,2470,233
20241007,105500,863338545,2470,2470,2470,2470,20
20241007,105400,863289145,2465,2465,2465,2465,6
20241007,105300,863274355,2470,2470,2475,2470,1276
20241007,105200,860122550,2470,2470,2470,2470,621
20241007,105100,858588680,2460,2460,2460,2460,0
20241007,105000,858588680,2460,2465,2475,2460,854
20241007,104900,856479710,2465,2465,2465,2465,369
20241007,104800,855570125,2465,2475,2475,2465,4161
20241007,104700,845302465,2475,2475,2480,2475,80
20241007,104600,845104460,2475,2475,2475,2475,119
20241007,104500,844809935,2475,2475,2475,2475,103
20241007,104400,844555010,2475,2470,2475,2470,456
20241007,104300,843427275,2475,2475,2475,2470,1988
20241007,104200,838515200,2475,2475,2475,2475,100
20241007,104100,838267700,2475,2475,2475,2475,1550
20241007,104000,834431450,2480,2480,2480,2480,602
20241007,103900,832938490,2480,2480,2480,2480,498
20241007,103800,831703450,2475,2475,2475,2475,772
20241007,103700,829792750,2475,2480,2480,2470,239
20241007,103600,829201105,2480,2480,2480,2475,2612
20241007,103500,822735760,2480,2480,2480,2475,1152
20241007,103400,819884155,2485,2485,2485,2485,281
20241007,103300,819185870,2480,2475,2480,2475,1362
20241007,103200,815809015,2475,2470,2475,2470,2181
20241007,103100,810413480,2475,2475,2475,2475,4
20241007,103000,810403580,2475,2475,2475,2470,102
20241007,102900,810151575,2475,2470,2475,2470,111
20241007,102800,809877115,2470,2470,2470,2465,574
20241007,102700,808460085,2465,2465,2465,2460,921
20241007,102600,806191070,2465,2470,2470,2465,75
20241007,102500,806006190,2470,2460,2470,2460,8155
20241007,102400,785914180,2460,2455,2460,2440,6078
20241007,102300,771043625,2455,2455,2455,2450,75
20241007,102200,770859640,2455,2455,2455,2455,80
20241007,102100,770663240,2455,2455,2455,2445,1934
20241007,102000,765928780,2455,2450,2460,2450,31
20241007,101900,765852720,2450,2450,2450,2450,8209
20241007,101800,745740670,2450,2460,2460,2450,378
20241007,101700,744812780,2460,2465,2465,2460,2979
20241007,101600,737476825,2470,2470,2470,2470,207
20241007,101500,736965535,2470,2465,2470,2465,350
20241007,101400,736101775,2465,2470,2470,2465,967
20241007,101300,733716910,2470,2470,2470,2470,503
20241007,101200,732474500,2470,2460,2470,2460,441
20241007,101100,731388610,2460,2460,2465,2460,224
20241007,101000,730836475,2460,2455,2460,2450,8993
20241007,100900,708727900,2455,2450,2455,2450,418
20241007,100800,707702795,2450,2450,2450,2450,526
20241007,100700,706414095,2450,2455,2460,2450,2021
20241007,100600,701459060,2460,2460,2460,2460,6
20241007,100500,701444300,2450,2445,2450,2445,1044
20241007,100400,698891100,2445,2460,2460,2440,4477
20241007,100300,687937735,2460,2460,2460,2460,1
20241007,100200,687935275,2460,2445,2460,2445,3919
20241007,100100,678351025,2445,2450,2450,2445,1000
20241007,100000,675905500,2445,2455,2455,2445,23983
20241007,095900,617134615,2455,2460,2460,2455,514
20241007,095800,615872210,2450,2460,2465,2450,4739
20241007,095700,604235140,2465,2465,2470,2465,536
20241007,095600,602913870,2465,2470,2470,2465,780
20241007,095500,600990095,2465,2470,2470,2465,617
20241007,095400,599467515,2470,2470,2475,2470,5719
20241007,095300,585319010,2465,2460,2465,2460,66
20241007,095200,585156370,2460,2465,2465,2460,4251
20241007,095100,574678410,2460,2455,2460,2455,2035
20241007,095000,569673310,2455,2475,2475,2455,7663
20241007,094900,550815365,2475,2485,2485,2475,211
20241007,094800,550291150,2485,2485,2485,2475,477
20241007,094700,549109995,2485,2475,2485,2475,6152
20241007,094600,533883695,2475,2475,2475,2455,3139
20241007,094500,526156110,2465,2475,2475,2465,1177
20241007,094400,523251740,2475,2465,2475,2465,112
20241007,094300,522974720,2460,2475,2480,2460,10583
20241007,094200,496919620,2475,2470,2475,2465,7928
20241007,094100,477372175,2465,2475,2475,2465,3634
20241007,094000,468395200,2475,2485,2490,2475,2581
20241007,093900,461994755,2485,2490,2490,2485,6120
20241007,093800,446784975,2490,2490,2490,2490,1063
20241007,093700,444138105,2490,2490,2490,2490,25
20241007,093600,444075855,2490,2490,2490,2490,40
20241007,093500,443976255,2490,2490,2505,2485,1401
20241007,093400,440491700,2495,2495,2495,2495,282
20241007,093300,439788110,2505,2485,2505,2485,183
20241007,093200,439333295,2485,2485,2485,2480,1913
20241007,093100,434582945,2485,2490,2490,2485,1303
20241007,093000,431339725,2490,2510,2510,2490,3221
20241007,092900,423289940,2505,2510,2510,2505,18
20241007,092800,423244815,2510,2515,2515,2505,1384
20241007,092700,419766475,2515,2505,2515,2505,2383
20241007,092600,413779010,2505,2500,2505,2500,3646
20241007,092500,404651815,2500,2505,2505,2495,116
20241007,092400,404362350,2505,2485,2505,2485,5750
20241007,092300,390015520,2485,2490,2490,2485,2943
20241007,092200,382700985,2490,2490,2495,2490,676
20241007,092100,381014635,2485,2505,2510,2485,8454
20241007,092000,359888860,2505,2510,2515,2505,1977
20241007,091900,354925985,2515,2510,2515,2505,4464
20241007,091800,343739735,2510,2515,2515,2510,2829
20241007,091700,336636910,2515,2515,2515,2510,2055
20241007,091600,331470335,2510,2510,2510,2510,456
20241007,091500,330325775,2510,2510,2515,2505,1595
20241007,091400,326320850,2515,2515,2520,2515,582
20241007,091300,324856820,2515,2515,2520,2505,3048
20241007,091200,317194975,2515,2520,2525,2505,11396
20241007,091100,288544875,2515,2515,2515,2505,7387
20241007,091000,269992820,2505,2505,2520,2505,7081
20241007,090900,252185355,2510,2500,2510,2500,2920
20241007,090800,244874925,2500,2500,2510,2495,8034
20241007,090700,224776870,2510,2450,2510,2450,24385
20241007,090600,164133010,2445,2465,2465,2445,1707
20241007,090500,159950710,2450,2450,2475,2450,6431
20241007,090400,144193120,2450,2455,2475,2450,5938
20241007,090300,129594955,2455,2465,2470,2455,19916
20241007,090200,80540615,2465,2470,2475,2465,4295
20241007,090100,69935925,2470,2480,2480,2465,3707
20241007,090000,60782850,2465,2475,2475,2455,24474