KissMeData/391710/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215400,240259290,2280,2280,2280,2280,4594
20241007,215300,240259290,2280,2280,2280,2280,0
20241007,215200,240259290,2280,2280,2280,2280,0
20241007,215100,240259290,2280,2280,2280,2280,0
20241007,215000,240259290,2280,2280,2280,2280,0
20241007,214900,240259290,2280,2280,2280,2280,0
20241007,214800,240259290,2280,2280,2280,2280,0
20241007,214700,240259290,2280,2280,2280,2280,0
20241007,214600,240259290,2280,2280,2280,2280,0
20241007,214500,240259290,2280,2280,2280,2280,0
20241007,214400,240259290,2280,2280,2280,2280,0
20241007,214300,240259290,2280,2280,2280,2280,0
20241007,214200,240259290,2280,2280,2280,2280,0
20241007,214100,240259290,2280,2280,2280,2280,0
20241007,214000,240259290,2280,2280,2280,2280,0
20241007,213900,240259290,2280,2280,2280,2280,0
20241007,213800,240259290,2280,2280,2280,2280,0
20241007,213700,240259290,2280,2280,2280,2280,0
20241007,213600,240259290,2280,2280,2280,2280,0
20241007,213500,240259290,2280,2280,2280,2280,0
20241007,213400,240259290,2280,2280,2280,2280,0
20241007,213300,240259290,2280,2280,2280,2280,0
20241007,213200,240259290,2280,2280,2280,2280,0
20241007,213100,240259290,2280,2280,2280,2280,0
20241007,213000,240259290,2280,2280,2280,2280,0
20241007,212900,240259290,2280,2280,2280,2280,0
20241007,212800,240259290,2280,2280,2280,2280,0
20241007,212700,240259290,2280,2280,2280,2280,0
20241007,212600,240259290,2280,2280,2280,2280,0
20241007,212500,240259290,2280,2280,2280,2280,0
20241007,212400,240259290,2280,2280,2280,2280,4594
20241007,212300,240259290,2280,2280,2280,2280,0
20241007,212200,240259290,2280,2280,2280,2280,0
20241007,212100,240259290,2280,2280,2280,2280,0
20241007,212000,240259290,2280,2280,2280,2280,0
20241007,211900,240259290,2280,2280,2280,2280,0
20241007,211800,240259290,2280,2280,2280,2280,0
20241007,211700,240259290,2280,2280,2280,2280,0
20241007,211600,240259290,2280,2280,2280,2280,0
20241007,211500,240259290,2280,2280,2280,2280,0
20241007,211400,240259290,2280,2280,2280,2280,0
20241007,211300,240259290,2280,2280,2280,2280,0
20241007,211200,240259290,2280,2280,2280,2280,0
20241007,211100,240259290,2280,2280,2280,2280,0
20241007,211000,240259290,2280,2280,2280,2280,0
20241007,210900,240259290,2280,2280,2280,2280,0
20241007,210800,240259290,2280,2280,2280,2280,0
20241007,210700,240259290,2280,2280,2280,2280,0
20241007,210600,240259290,2280,2280,2280,2280,0
20241007,210500,240259290,2280,2280,2280,2280,0
20241007,210400,240259290,2280,2280,2280,2280,0
20241007,210300,240259290,2280,2280,2280,2280,0
20241007,210200,240259290,2280,2280,2280,2280,0
20241007,210100,240259290,2280,2280,2280,2280,0
20241007,210000,240259290,2280,2280,2280,2280,0
20241007,205900,240259290,2280,2280,2280,2280,0
20241007,205800,240259290,2280,2280,2280,2280,0
20241007,205700,240259290,2280,2280,2280,2280,0
20241007,205600,240259290,2280,2280,2280,2280,0
20241007,205500,240259290,2280,2280,2280,2280,0
20241007,205400,240259290,2280,2280,2280,2280,4594
20241007,205300,240259290,2280,2280,2280,2280,0
20241007,205200,240259290,2280,2280,2280,2280,0
20241007,205100,240259290,2280,2280,2280,2280,0
20241007,205000,240259290,2280,2280,2280,2280,0
20241007,204900,240259290,2280,2280,2280,2280,0
20241007,204800,240259290,2280,2280,2280,2280,0
20241007,204700,240259290,2280,2280,2280,2280,0
20241007,204600,240259290,2280,2280,2280,2280,0
20241007,204500,240259290,2280,2280,2280,2280,0
20241007,204400,240259290,2280,2280,2280,2280,0
20241007,204300,240259290,2280,2280,2280,2280,0
20241007,204200,240259290,2280,2280,2280,2280,0
20241007,204100,240259290,2280,2280,2280,2280,0
20241007,204000,240259290,2280,2280,2280,2280,0
20241007,203900,240259290,2280,2280,2280,2280,0
20241007,203800,240259290,2280,2280,2280,2280,0
20241007,203700,240259290,2280,2280,2280,2280,0
20241007,203600,240259290,2280,2280,2280,2280,0
20241007,203500,240259290,2280,2280,2280,2280,0
20241007,203400,240259290,2280,2280,2280,2280,0
20241007,203300,240259290,2280,2280,2280,2280,0
20241007,203200,240259290,2280,2280,2280,2280,0
20241007,203100,240259290,2280,2280,2280,2280,0
20241007,203000,240259290,2280,2280,2280,2280,0
20241007,202900,240259290,2280,2280,2280,2280,0
20241007,202800,240259290,2280,2280,2280,2280,0
20241007,202700,240259290,2280,2280,2280,2280,0
20241007,202600,240259290,2280,2280,2280,2280,0
20241007,202500,240259290,2280,2280,2280,2280,0
20241007,202400,240259290,2280,2280,2280,2280,4594
20241007,202300,240259290,2280,2280,2280,2280,0
20241007,202200,240259290,2280,2280,2280,2280,0
20241007,202100,240259290,2280,2280,2280,2280,0
20241007,202000,240259290,2280,2280,2280,2280,0
20241007,201900,240259290,2280,2280,2280,2280,0
20241007,201800,240259290,2280,2280,2280,2280,0
20241007,201700,240259290,2280,2280,2280,2280,0
20241007,201600,240259290,2280,2280,2280,2280,0
20241007,201500,240259290,2280,2280,2280,2280,0
20241007,201400,240259290,2280,2280,2280,2280,0
20241007,201300,240259290,2280,2280,2280,2280,0
20241007,201200,240259290,2280,2280,2280,2280,0
20241007,201100,240259290,2280,2280,2280,2280,0
20241007,201000,240259290,2280,2280,2280,2280,0
20241007,200900,240259290,2280,2280,2280,2280,0
20241007,200800,240259290,2280,2280,2280,2280,0
20241007,200700,240259290,2280,2280,2280,2280,0
20241007,200600,240259290,2280,2280,2280,2280,0
20241007,200500,240259290,2280,2280,2280,2280,0
20241007,200400,240259290,2280,2280,2280,2280,0
20241007,200300,240259290,2280,2280,2280,2280,0
20241007,200200,240259290,2280,2280,2280,2280,0
20241007,200100,240259290,2280,2280,2280,2280,0
20241007,200000,240259290,2280,2280,2280,2280,0
20241007,195900,240259290,2280,2280,2280,2280,0
20241007,195800,240259290,2280,2280,2280,2280,0
20241007,195700,240259290,2280,2280,2280,2280,0
20241007,195600,240259290,2280,2280,2280,2280,0
20241007,195500,240259290,2280,2280,2280,2280,0
20241007,195400,240259290,2280,2280,2280,2280,4594
20241007,195300,240259290,2280,2280,2280,2280,0
20241007,195200,240259290,2280,2280,2280,2280,0
20241007,195100,240259290,2280,2280,2280,2280,0
20241007,195000,240259290,2280,2280,2280,2280,0
20241007,194900,240259290,2280,2280,2280,2280,0
20241007,194800,240259290,2280,2280,2280,2280,0
20241007,194700,240259290,2280,2280,2280,2280,0
20241007,194600,240259290,2280,2280,2280,2280,0
20241007,194500,240259290,2280,2280,2280,2280,0
20241007,194400,240259290,2280,2280,2280,2280,0
20241007,194300,240259290,2280,2280,2280,2280,0
20241007,194200,240259290,2280,2280,2280,2280,0
20241007,194100,240259290,2280,2280,2280,2280,0
20241007,194000,240259290,2280,2280,2280,2280,0
20241007,193900,240259290,2280,2280,2280,2280,0
20241007,193800,240259290,2280,2280,2280,2280,0
20241007,193700,240259290,2280,2280,2280,2280,0
20241007,193600,240259290,2280,2280,2280,2280,0
20241007,193500,240259290,2280,2280,2280,2280,0
20241007,193400,240259290,2280,2280,2280,2280,0
20241007,193300,240259290,2280,2280,2280,2280,0
20241007,193200,240259290,2280,2280,2280,2280,0
20241007,193100,240259290,2280,2280,2280,2280,0
20241007,193000,240259290,2280,2280,2280,2280,0
20241007,192900,240259290,2280,2280,2280,2280,0
20241007,192800,240259290,2280,2280,2280,2280,0
20241007,192700,240259290,2280,2280,2280,2280,0
20241007,192600,240259290,2280,2280,2280,2280,0
20241007,192500,240259290,2280,2280,2280,2280,0
20241007,192400,240259290,2280,2280,2280,2280,4594
20241007,192300,240259290,2280,2280,2280,2280,0
20241007,192200,240259290,2280,2280,2280,2280,0
20241007,192100,240259290,2280,2280,2280,2280,0
20241007,192000,240259290,2280,2280,2280,2280,0
20241007,191900,240259290,2280,2280,2280,2280,0
20241007,191800,240259290,2280,2280,2280,2280,0
20241007,191700,240259290,2280,2280,2280,2280,0
20241007,191600,240259290,2280,2280,2280,2280,0
20241007,191500,240259290,2280,2280,2280,2280,0
20241007,191400,240259290,2280,2280,2280,2280,0
20241007,191300,240259290,2280,2280,2280,2280,0
20241007,191200,240259290,2280,2280,2280,2280,0
20241007,191100,240259290,2280,2280,2280,2280,0
20241007,191000,240259290,2280,2280,2280,2280,0
20241007,190900,240259290,2280,2280,2280,2280,0
20241007,190800,240259290,2280,2280,2280,2280,0
20241007,190700,240259290,2280,2280,2280,2280,0
20241007,190600,240259290,2280,2280,2280,2280,0
20241007,190500,240259290,2280,2280,2280,2280,0
20241007,190400,240259290,2280,2280,2280,2280,0
20241007,190300,240259290,2280,2280,2280,2280,0
20241007,190200,240259290,2280,2280,2280,2280,0
20241007,190100,240259290,2280,2280,2280,2280,0
20241007,190000,240259290,2280,2280,2280,2280,0
20241007,185900,240259290,2280,2280,2280,2280,0
20241007,185800,240259290,2280,2280,2280,2280,0
20241007,185700,240259290,2280,2280,2280,2280,0
20241007,185600,240259290,2280,2280,2280,2280,0
20241007,185500,240259290,2280,2280,2280,2280,0
20241007,185400,240259290,2280,2280,2280,2280,4594
20241007,185300,240259290,2280,2280,2280,2280,0
20241007,185200,240259290,2280,2280,2280,2280,0
20241007,185100,240259290,2280,2280,2280,2280,0
20241007,185000,240259290,2280,2280,2280,2280,0
20241007,184900,240259290,2280,2280,2280,2280,0
20241007,184800,240259290,2280,2280,2280,2280,0
20241007,184700,240259290,2280,2280,2280,2280,0
20241007,184600,240259290,2280,2280,2280,2280,0
20241007,184500,240259290,2280,2280,2280,2280,0
20241007,184400,240259290,2280,2280,2280,2280,0
20241007,184300,240259290,2280,2280,2280,2280,0
20241007,184200,240259290,2280,2280,2280,2280,0
20241007,184100,240259290,2280,2280,2280,2280,0
20241007,184000,240259290,2280,2280,2280,2280,0
20241007,183900,240259290,2280,2280,2280,2280,0
20241007,183800,240259290,2280,2280,2280,2280,0
20241007,183700,240259290,2280,2280,2280,2280,0
20241007,183600,240259290,2280,2280,2280,2280,0
20241007,183500,240259290,2280,2280,2280,2280,0
20241007,183400,240259290,2280,2280,2280,2280,0
20241007,183300,240259290,2280,2280,2280,2280,0
20241007,183200,240259290,2280,2280,2280,2280,0
20241007,183100,240259290,2280,2280,2280,2280,0
20241007,183000,240259290,2280,2280,2280,2280,0
20241007,182900,240259290,2280,2280,2280,2280,0
20241007,182800,240259290,2280,2280,2280,2280,0
20241007,182700,240259290,2280,2280,2280,2280,0
20241007,182600,240259290,2280,2280,2280,2280,0
20241007,182500,240259290,2280,2280,2280,2280,0
20241007,182400,240259290,2280,2280,2280,2280,4594
20241007,182300,240259290,2280,2280,2280,2280,0
20241007,182200,240259290,2280,2280,2280,2280,0
20241007,182100,240259290,2280,2280,2280,2280,0
20241007,182000,240259290,2280,2280,2280,2280,0
20241007,181900,240259290,2280,2280,2280,2280,0
20241007,181800,240259290,2280,2280,2280,2280,0
20241007,181700,240259290,2280,2280,2280,2280,0
20241007,181600,240259290,2280,2280,2280,2280,0
20241007,181500,240259290,2280,2280,2280,2280,0
20241007,181400,240259290,2280,2280,2280,2280,0
20241007,181300,240259290,2280,2280,2280,2280,0
20241007,181200,240259290,2280,2280,2280,2280,0
20241007,181100,240259290,2280,2280,2280,2280,0
20241007,181000,240259290,2280,2280,2280,2280,0
20241007,180900,240259290,2280,2280,2280,2280,0
20241007,180800,240259290,2280,2280,2280,2280,0
20241007,180700,240259290,2280,2280,2280,2280,0
20241007,180600,240259290,2280,2280,2280,2280,0
20241007,180500,240259290,2280,2280,2280,2280,0
20241007,180400,240259290,2280,2280,2280,2280,0
20241007,180300,240259290,2280,2280,2280,2280,0
20241007,180200,240259290,2280,2280,2280,2280,0
20241007,180100,240259290,2280,2280,2280,2280,0
20241007,180000,240259290,2280,2280,2280,2280,0
20241007,175900,240259290,2280,2280,2280,2280,0
20241007,175800,240259290,2280,2280,2280,2280,0
20241007,175700,240259290,2280,2280,2280,2280,0
20241007,175600,240259290,2280,2280,2280,2280,0
20241007,175500,240259290,2280,2280,2280,2280,0
20241007,175400,240259290,2280,2280,2280,2280,4594
20241007,175300,240259290,2280,2280,2280,2280,0
20241007,175200,240259290,2280,2280,2280,2280,0
20241007,175100,240259290,2280,2280,2280,2280,0
20241007,175000,240259290,2280,2280,2280,2280,0
20241007,174900,240259290,2280,2280,2280,2280,0
20241007,174800,240259290,2280,2280,2280,2280,0
20241007,174700,240259290,2280,2280,2280,2280,0
20241007,174600,240259290,2280,2280,2280,2280,0
20241007,174500,240259290,2280,2280,2280,2280,0
20241007,174400,240259290,2280,2280,2280,2280,0
20241007,174300,240259290,2280,2280,2280,2280,0
20241007,174200,240259290,2280,2280,2280,2280,0
20241007,174100,240259290,2280,2280,2280,2280,0
20241007,174000,240259290,2280,2280,2280,2280,0
20241007,173900,240259290,2280,2280,2280,2280,0
20241007,173800,240259290,2280,2280,2280,2280,0
20241007,173700,240259290,2280,2280,2280,2280,0
20241007,173600,240259290,2280,2280,2280,2280,0
20241007,173500,240259290,2280,2280,2280,2280,0
20241007,173400,240259290,2280,2280,2280,2280,0
20241007,173300,240259290,2280,2280,2280,2280,0
20241007,173200,240259290,2280,2280,2280,2280,0
20241007,173100,240259290,2280,2280,2280,2280,0
20241007,173000,240259290,2280,2280,2280,2280,0
20241007,172900,240259290,2280,2280,2280,2280,0
20241007,172800,240259290,2280,2280,2280,2280,0
20241007,172700,240259290,2280,2280,2280,2280,0
20241007,172600,240259290,2280,2280,2280,2280,0
20241007,172500,240259290,2280,2280,2280,2280,0
20241007,172400,240259290,2280,2280,2280,2280,4594
20241007,172300,240259290,2280,2280,2280,2280,0
20241007,172200,240259290,2280,2280,2280,2280,0
20241007,172100,240259290,2280,2280,2280,2280,0
20241007,172000,240259290,2280,2280,2280,2280,0
20241007,171900,240259290,2280,2280,2280,2280,0
20241007,171800,240259290,2280,2280,2280,2280,0
20241007,171700,240259290,2280,2280,2280,2280,0
20241007,171600,240259290,2280,2280,2280,2280,0
20241007,171500,240259290,2280,2280,2280,2280,0
20241007,171400,240259290,2280,2280,2280,2280,0
20241007,171300,240259290,2280,2280,2280,2280,0
20241007,171200,240259290,2280,2280,2280,2280,0
20241007,171100,240259290,2280,2280,2280,2280,0
20241007,171000,240259290,2280,2280,2280,2280,0
20241007,170900,240259290,2280,2280,2280,2280,0
20241007,170800,240259290,2280,2280,2280,2280,0
20241007,170700,240259290,2280,2280,2280,2280,0
20241007,170600,240259290,2280,2280,2280,2280,0
20241007,170500,240259290,2280,2280,2280,2280,0
20241007,170400,240259290,2280,2280,2280,2280,0
20241007,170300,240259290,2280,2280,2280,2280,0
20241007,170200,240259290,2280,2280,2280,2280,0
20241007,170100,240259290,2280,2280,2280,2280,0
20241007,170000,240259290,2280,2280,2280,2280,0
20241007,165900,240259290,2280,2280,2280,2280,0
20241007,165800,240259290,2280,2280,2280,2280,0
20241007,165700,240259290,2280,2280,2280,2280,0
20241007,165600,240259290,2280,2280,2280,2280,0
20241007,165500,240259290,2280,2280,2280,2280,0
20241007,165400,240259290,2280,2280,2280,2280,4594
20241007,165300,240259290,2280,2280,2280,2280,0
20241007,165200,240259290,2280,2280,2280,2280,0
20241007,165100,240259290,2280,2280,2280,2280,0
20241007,165000,240259290,2280,2280,2280,2280,0
20241007,164900,240259290,2280,2280,2280,2280,0
20241007,164800,240259290,2280,2280,2280,2280,0
20241007,164700,240259290,2280,2280,2280,2280,0
20241007,164600,240259290,2280,2280,2280,2280,0
20241007,164500,240259290,2280,2280,2280,2280,0
20241007,164400,240259290,2280,2280,2280,2280,0
20241007,164300,240259290,2280,2280,2280,2280,0
20241007,164200,240259290,2280,2280,2280,2280,0
20241007,164100,240259290,2280,2280,2280,2280,0
20241007,164000,240259290,2280,2280,2280,2280,0
20241007,163900,240259290,2280,2280,2280,2280,0
20241007,163800,240259290,2280,2280,2280,2280,0
20241007,163700,240259290,2280,2280,2280,2280,0
20241007,163600,240259290,2280,2280,2280,2280,0
20241007,163500,240259290,2280,2280,2280,2280,0
20241007,163400,240259290,2280,2280,2280,2280,0
20241007,163300,240259290,2280,2280,2280,2280,0
20241007,163200,240259290,2280,2280,2280,2280,0
20241007,163100,240259290,2280,2280,2280,2280,0
20241007,163000,240259290,2280,2280,2280,2280,0
20241007,162900,240259290,2280,2280,2280,2280,0
20241007,162800,240259290,2280,2280,2280,2280,0
20241007,162700,240259290,2280,2280,2280,2280,0
20241007,162600,240259290,2280,2280,2280,2280,0
20241007,162500,240259290,2280,2280,2280,2280,0
20241007,162400,240259290,2280,2280,2280,2280,4594
20241007,162300,240259290,2280,2280,2280,2280,0
20241007,162200,240259290,2280,2280,2280,2280,0
20241007,162100,240259290,2280,2280,2280,2280,0
20241007,162000,240259290,2280,2280,2280,2280,0
20241007,161900,240259290,2280,2280,2280,2280,0
20241007,161800,240259290,2280,2280,2280,2280,0
20241007,161700,240259290,2280,2280,2280,2280,0
20241007,161600,240259290,2280,2280,2280,2280,0
20241007,161500,240259290,2280,2280,2280,2280,0
20241007,161400,240259290,2280,2280,2280,2280,0
20241007,161300,240259290,2280,2280,2280,2280,0
20241007,161200,240259290,2280,2280,2280,2280,0
20241007,161100,240259290,2280,2280,2280,2280,0
20241007,161000,240259290,2280,2280,2280,2280,0
20241007,160900,240259290,2280,2280,2280,2280,0
20241007,160800,240259290,2280,2280,2280,2280,0
20241007,160700,240259290,2280,2280,2280,2280,0
20241007,160600,240259290,2280,2280,2280,2280,0
20241007,160500,240259290,2280,2280,2280,2280,0
20241007,160400,240259290,2280,2280,2280,2280,0
20241007,160300,240259290,2280,2280,2280,2280,0
20241007,160200,240259290,2280,2280,2280,2280,0
20241007,160100,240259290,2280,2280,2280,2280,0
20241007,160000,240259290,2280,2280,2280,2280,0
20241007,155900,240259290,2280,2280,2280,2280,0
20241007,155800,240259290,2280,2280,2280,2280,0
20241007,155700,240259290,2280,2280,2280,2280,0
20241007,155600,240259290,2280,2280,2280,2280,0
20241007,155500,240259290,2280,2280,2280,2280,0
20241007,155400,240259290,2280,2280,2280,2280,4594
20241007,155300,240259290,2280,2280,2280,2280,0
20241007,155200,240259290,2280,2280,2280,2280,0
20241007,155100,240259290,2280,2280,2280,2280,0
20241007,155000,240259290,2280,2280,2280,2280,0
20241007,154900,240259290,2280,2280,2280,2280,0
20241007,154800,240259290,2280,2280,2280,2280,0
20241007,154700,240259290,2280,2280,2280,2280,0
20241007,154600,240259290,2280,2280,2280,2280,0
20241007,154500,240259290,2280,2280,2280,2280,0
20241007,154400,240259290,2280,2280,2280,2280,0
20241007,154300,240259290,2280,2280,2280,2280,0
20241007,154200,240259290,2280,2280,2280,2280,0
20241007,154100,240259290,2280,2280,2280,2280,0
20241007,154000,240259290,2280,2280,2280,2280,0
20241007,153900,240259290,2280,2280,2280,2280,0
20241007,153800,240259290,2280,2280,2280,2280,0
20241007,153700,240259290,2280,2280,2280,2280,0
20241007,153600,240259290,2280,2280,2280,2280,0
20241007,153500,240259290,2280,2280,2280,2280,0
20241007,153400,240259290,2280,2280,2280,2280,0
20241007,153300,240259290,2280,2280,2280,2280,0
20241007,153200,240259290,2280,2280,2280,2280,0
20241007,153100,240259290,2280,2280,2280,2280,0
20241007,153000,240259290,2280,2280,2280,2280,4594
20241007,152900,229784970,2295,2295,2295,2295,0
20241007,152800,229784970,2295,2295,2295,2295,0
20241007,152700,229784970,2295,2295,2295,2295,0
20241007,152600,229784970,2295,2295,2295,2295,0
20241007,152500,229784970,2295,2295,2295,2295,0
20241007,152400,229784970,2295,2295,2295,2295,0
20241007,152300,229784970,2295,2295,2295,2295,0
20241007,152200,229784970,2295,2295,2295,2295,0
20241007,152100,229784970,2295,2295,2295,2295,0
20241007,152000,229784970,2295,2295,2295,2295,0
20241007,151900,229784970,2295,2295,2295,2295,0
20241007,151800,229784970,2295,2295,2295,2295,0
20241007,151700,229784970,2295,2295,2295,2295,0
20241007,151600,229784970,2295,2295,2295,2295,1
20241007,151500,229782675,2285,2280,2285,2280,161
20241007,151400,229414845,2280,2280,2280,2280,1
20241007,151300,229412565,2280,2280,2280,2280,0
20241007,151200,229412565,2280,2285,2285,2280,4
20241007,151100,229403440,2280,2280,2280,2280,0
20241007,151000,229403440,2280,2285,2285,2280,2
20241007,150900,229398875,2280,2280,2280,2280,0
20241007,150800,229398875,2280,2280,2280,2280,0
20241007,150700,229398875,2280,2280,2280,2280,0
20241007,150600,229398875,2280,2280,2280,2280,0
20241007,150500,229398875,2280,2280,2280,2280,1
20241007,150400,229396595,2295,2295,2295,2295,1
20241007,150300,229394300,2300,2290,2300,2290,438
20241007,150200,228390245,2285,2285,2290,2285,1101
20241007,150100,225872415,2280,2280,2280,2280,61
20241007,150000,225733335,2280,2285,2285,2280,2
20241007,145900,225728770,2285,2285,2285,2285,0
20241007,145800,225728770,2285,2285,2285,2285,0
20241007,145700,225728770,2285,2285,2285,2285,522
20241007,145600,224536000,2285,2285,2285,2285,0
20241007,145500,224536000,2285,2285,2285,2285,578
20241007,145400,223215270,2285,2285,2285,2280,25
20241007,145300,223158210,2285,2285,2285,2285,1
20241007,145200,223155925,2280,2280,2280,2280,1000
20241007,145100,220875925,2290,2290,2290,2290,0
20241007,145000,220875925,2290,2290,2290,2290,0
20241007,144900,220875925,2290,2290,2290,2290,0
20241007,144800,220875925,2290,2290,2290,2290,0
20241007,144700,220875925,2290,2290,2290,2290,0
20241007,144600,220875925,2290,2290,2290,2290,0
20241007,144500,220875925,2290,2290,2290,2290,0
20241007,144400,220875925,2290,2290,2290,2290,0
20241007,144300,220875925,2290,2290,2290,2290,0
20241007,144200,220875925,2290,2290,2290,2290,0
20241007,144100,220875925,2290,2290,2290,2290,3
20241007,144000,220869055,2285,2280,2285,2280,571
20241007,143900,219564970,2285,2285,2285,2285,0
20241007,143800,219564970,2285,2285,2285,2285,0
20241007,143700,219564970,2285,2285,2285,2285,1
20241007,143600,219562685,2285,2285,2285,2285,221
20241007,143500,219057700,2290,2290,2290,2290,100
20241007,143400,218828700,2280,2280,2280,2280,0
20241007,143300,218828700,2280,2280,2280,2280,0
20241007,143200,218828700,2280,2280,2280,2280,0
20241007,143100,218828700,2280,2280,2280,2280,5
20241007,143000,218817300,2285,2285,2285,2285,112
20241007,142900,218561380,2280,2280,2280,2280,0
20241007,142800,218561380,2280,2280,2280,2280,0
20241007,142700,218561380,2280,2280,2280,2280,0
20241007,142600,218561380,2280,2280,2280,2280,0
20241007,142500,218561380,2280,2290,2290,2280,930
20241007,142400,216440960,2280,2280,2280,2280,0
20241007,142300,216440960,2280,2280,2280,2280,129
20241007,142200,216146840,2280,2280,2280,2280,0
20241007,142100,216146840,2280,2280,2280,2280,0
20241007,142000,216146840,2280,2280,2280,2280,699
20241007,141900,214553120,2280,2280,2280,2280,0
20241007,141800,214553120,2280,2285,2285,2280,161
20241007,141700,214185990,2290,2290,2290,2290,0
20241007,141600,214185990,2290,2290,2290,2290,0
20241007,141500,214185990,2290,2290,2290,2290,0
20241007,141400,214185990,2290,2290,2290,2290,1369
20241007,141300,211050980,2290,2290,2290,2290,0
20241007,141200,211050980,2290,2290,2290,2290,0
20241007,141100,211050980,2290,2290,2290,2290,1
20241007,141000,211048690,2290,2290,2290,2290,0
20241007,140900,211048690,2290,2290,2290,2290,0
20241007,140800,211048690,2290,2290,2290,2290,0
20241007,140700,211048690,2290,2290,2290,2290,0
20241007,140600,211048690,2290,2290,2290,2290,1
20241007,140500,211046400,2280,2280,2280,2280,0
20241007,140400,211046400,2280,2280,2280,2280,2
20241007,140300,211041840,2280,2280,2280,2280,2
20241007,140200,211037280,2275,2275,2275,2275,0
20241007,140100,211037280,2275,2275,2275,2275,5
20241007,140000,211025905,2275,2275,2275,2275,0
20241007,135900,211025905,2275,2275,2275,2275,0
20241007,135800,211025905,2275,2275,2275,2275,0
20241007,135700,211025905,2275,2280,2280,2275,700
20241007,135600,209430665,2280,2280,2280,2280,0
20241007,135500,209430665,2280,2285,2285,2280,902
20241007,135400,207369615,2295,2295,2295,2295,40
20241007,135300,207277815,2295,2295,2295,2295,0
20241007,135200,207277815,2295,2295,2295,2295,0
20241007,135100,207277815,2295,2295,2295,2295,0
20241007,135000,207277815,2295,2295,2295,2295,0
20241007,134900,207277815,2295,2295,2295,2295,0
20241007,134800,207277815,2295,2295,2295,2295,0
20241007,134700,207277815,2295,2295,2295,2295,0
20241007,134600,207277815,2295,2295,2295,2295,0
20241007,134500,207277815,2295,2295,2295,2295,0
20241007,134400,207277815,2295,2295,2295,2295,0
20241007,134300,207277815,2295,2290,2295,2280,759
20241007,134200,205539725,2285,2285,2285,2285,6000
20241007,134100,191829725,2285,2285,2285,2285,508
20241007,134000,190668945,2285,2290,2290,2285,1668
20241007,133900,186857560,2290,2290,2290,2290,1
20241007,133800,186855270,2285,2285,2285,2285,6
20241007,133700,186841560,2285,2285,2285,2285,100
20241007,133600,186613060,2285,2285,2285,2285,0
20241007,133500,186613060,2285,2285,2285,2285,50
20241007,133400,186498810,2285,2285,2285,2285,240
20241007,133300,185950410,2290,2290,2290,2290,0
20241007,133200,185950410,2290,2290,2290,2290,0
20241007,133100,185950410,2290,2290,2290,2290,214
20241007,133000,185460350,2285,2285,2285,2285,0
20241007,132900,185460350,2285,2285,2285,2285,0
20241007,132800,185460350,2285,2285,2285,2285,0
20241007,132700,185460350,2285,2285,2285,2285,100
20241007,132600,185231850,2285,2285,2285,2285,0
20241007,132500,185231850,2285,2285,2285,2285,0
20241007,132400,185231850,2285,2285,2285,2285,1220
20241007,132300,182444150,2285,2285,2285,2285,0
20241007,132200,182444150,2285,2285,2285,2285,11
20241007,132100,182419015,2285,2285,2285,2285,1
20241007,132000,182416730,2275,2275,2275,2275,0
20241007,131900,182416730,2275,2275,2275,2275,0
20241007,131800,182416730,2275,2275,2275,2275,0
20241007,131700,182416730,2275,2275,2275,2275,0
20241007,131600,182416730,2275,2275,2275,2275,629
20241007,131500,180985755,2275,2275,2275,2275,0
20241007,131400,180985755,2275,2275,2275,2275,75
20241007,131300,180815130,2285,2285,2285,2285,0
20241007,131200,180815130,2285,2285,2285,2285,0
20241007,131100,180815130,2285,2285,2285,2285,0
20241007,131000,180815130,2285,2285,2285,2285,0
20241007,130900,180815130,2285,2285,2285,2285,1
20241007,130800,180812845,2280,2280,2280,2280,0
20241007,130700,180812845,2280,2280,2280,2280,0
20241007,130600,180812845,2280,2280,2280,2280,0
20241007,130500,180812845,2280,2280,2280,2280,0
20241007,130400,180812845,2280,2280,2280,2280,47
20241007,130300,180705685,2280,2280,2280,2280,0
20241007,130200,180705685,2280,2280,2280,2280,500
20241007,130100,179565685,2285,2285,2285,2285,0
20241007,130000,179565685,2285,2285,2285,2285,0
20241007,125900,179565685,2285,2285,2285,2285,0
20241007,125800,179565685,2285,2285,2285,2285,0
20241007,125700,179565685,2285,2285,2285,2285,0
20241007,125600,179565685,2285,2285,2285,2285,10
20241007,125500,179542835,2285,2285,2285,2285,0
20241007,125400,179542835,2285,2280,2285,2280,689
20241007,125300,177971910,2285,2285,2285,2285,0
20241007,125200,177971910,2285,2285,2285,2285,89
20241007,125100,177768545,2285,2285,2285,2285,0
20241007,125000,177768545,2285,2285,2285,2285,0
20241007,124900,177768545,2285,2285,2285,2285,0
20241007,124800,177768545,2285,2285,2285,2285,431
20241007,124700,176783710,2285,2285,2285,2285,0
20241007,124600,176783710,2285,2285,2285,2285,150
20241007,124500,176440960,2285,2285,2285,2285,0
20241007,124400,176440960,2285,2285,2285,2285,0
20241007,124300,176440960,2285,2285,2285,2285,200
20241007,124200,175983960,2285,2285,2285,2285,0
20241007,124100,175983960,2285,2285,2285,2285,151
20241007,124000,175638925,2285,2285,2285,2285,0
20241007,123900,175638925,2285,2285,2285,2285,0
20241007,123800,175638925,2285,2285,2285,2285,401
20241007,123700,174722640,2290,2290,2290,2290,0
20241007,123600,174722640,2290,2290,2290,2290,0
20241007,123500,174722640,2290,2290,2290,2290,0
20241007,123400,174722640,2290,2290,2290,2290,0
20241007,123300,174722640,2290,2290,2290,2290,0
20241007,123200,174722640,2290,2275,2290,2275,108
20241007,123100,174476925,2275,2275,2275,2275,5
20241007,123000,174465550,2280,2280,2280,2280,0
20241007,122900,174465550,2280,2280,2280,2280,70
20241007,122800,174305950,2290,2290,2290,2290,0
20241007,122700,174305950,2290,2290,2290,2290,0
20241007,122600,174305950,2290,2290,2290,2290,0
20241007,122500,174305950,2290,2290,2290,2290,0
20241007,122400,174305950,2290,2290,2290,2290,0
20241007,122300,174305950,2290,2290,2290,2290,0
20241007,122200,174305950,2290,2290,2290,2290,0
20241007,122100,174305950,2290,2290,2290,2290,0
20241007,122000,174305950,2290,2290,2290,2290,0
20241007,121900,174305950,2290,2290,2290,2290,1
20241007,121800,174303660,2290,2280,2290,2280,1000
20241007,121700,172018825,2290,2290,2290,2290,0
20241007,121600,172018825,2290,2290,2290,2290,53
20241007,121500,171897455,2290,2275,2290,2275,5
20241007,121400,171886065,2290,2290,2290,2290,0
20241007,121300,171886065,2290,2290,2290,2290,12
20241007,121200,171858585,2275,2275,2275,2275,0
20241007,121100,171858585,2275,2275,2275,2275,17
20241007,121000,171819910,2275,2275,2275,2275,0
20241007,120900,171819910,2275,2275,2275,2275,0
20241007,120800,171819910,2275,2275,2275,2275,0
20241007,120700,171819910,2275,2270,2275,2270,191
20241007,120600,171385460,2275,2275,2275,2275,200
20241007,120500,170930460,2280,2280,2280,2280,0
20241007,120400,170930460,2280,2280,2280,2280,1
20241007,120300,170928180,2280,2280,2280,2280,109
20241007,120200,170679660,2280,2280,2280,2280,0
20241007,120100,170679660,2280,2280,2280,2280,0
20241007,120000,170679660,2280,2280,2280,2280,0
20241007,115900,170679660,2280,2285,2285,2280,751
20241007,115800,168963630,2290,2285,2290,2285,761
20241007,115700,167222190,2285,2285,2285,2285,0
20241007,115600,167222190,2285,2285,2285,2285,0
20241007,115500,167222190,2285,2285,2285,2285,0
20241007,115400,167222190,2285,2285,2285,2285,0
20241007,115300,167222190,2285,2285,2285,2285,25
20241007,115200,167165065,2280,2280,2280,2280,0
20241007,115100,167165065,2280,2280,2280,2280,215
20241007,115000,166674865,2280,2280,2280,2280,0
20241007,114900,166674865,2280,2280,2280,2280,0
20241007,114800,166674865,2280,2280,2280,2280,0
20241007,114700,166674865,2280,2280,2280,2280,0
20241007,114600,166674865,2280,2280,2280,2280,0
20241007,114500,166674865,2280,2280,2280,2280,0
20241007,114400,166674865,2280,2280,2280,2280,211
20241007,114300,166193785,2275,2275,2275,2275,435
20241007,114200,165204160,2275,2275,2275,2275,0
20241007,114100,165204160,2275,2275,2275,2275,0
20241007,114000,165204160,2275,2275,2275,2275,100
20241007,113900,164976660,2275,2275,2275,2275,0
20241007,113800,164976660,2275,2275,2275,2275,0
20241007,113700,164976660,2275,2275,2275,2275,0
20241007,113600,164976660,2275,2275,2275,2275,0
20241007,113500,164976660,2275,2275,2275,2275,0
20241007,113400,164976660,2275,2280,2280,2275,16
20241007,113300,164940220,2280,2280,2280,2280,0
20241007,113200,164940220,2280,2280,2280,2280,0
20241007,113100,164940220,2280,2280,2280,2280,188
20241007,113000,164511580,2285,2285,2285,2285,0
20241007,112900,164511580,2285,2285,2285,2285,0
20241007,112800,164511580,2285,2285,2285,2285,12
20241007,112700,164484160,2290,2290,2290,2290,0
20241007,112600,164484160,2290,2290,2290,2290,0
20241007,112500,164484160,2290,2290,2290,2290,0
20241007,112400,164484160,2290,2290,2290,2290,0
20241007,112300,164484160,2290,2290,2290,2290,0
20241007,112200,164484160,2290,2285,2290,2285,2
20241007,112100,164479585,2280,2280,2280,2280,23
20241007,112000,164427145,2270,2270,2270,2270,1
20241007,111900,164424875,2280,2270,2280,2270,201
20241007,111800,163968595,2275,2275,2275,2275,10
20241007,111700,163945845,2270,2270,2270,2270,0
20241007,111600,163945845,2270,2280,2280,2270,2
20241007,111500,163941295,2270,2270,2270,2270,0
20241007,111400,163941295,2270,2270,2270,2270,0
20241007,111300,163941295,2270,2270,2270,2270,0
20241007,111200,163941295,2270,2270,2270,2270,102
20241007,111100,163709755,2270,2270,2270,2270,0
20241007,111000,163709755,2270,2270,2270,2270,114
20241007,110900,163450975,2280,2275,2280,2265,132
20241007,110800,163150035,2280,2280,2280,2280,3
20241007,110700,163143195,2280,2280,2280,2280,1
20241007,110600,163140915,2260,2280,2280,2260,436
20241007,110500,162146855,2280,2260,2280,2260,2
20241007,110400,162142315,2265,2270,2270,2265,149
20241007,110300,161804825,2270,2280,2280,2270,2
20241007,110200,161800275,2275,2275,2280,2275,56
20241007,110100,161672625,2260,2260,2260,2260,0
20241007,110000,161672625,2260,2260,2260,2260,0
20241007,105900,161672625,2260,2260,2260,2260,0
20241007,105800,161672625,2260,2260,2260,2260,196
20241007,105700,161229665,2270,2270,2270,2270,0
20241007,105600,161229665,2270,2270,2270,2270,0
20241007,105500,161229665,2270,2270,2270,2270,48
20241007,105400,161120705,2260,2260,2260,2260,0
20241007,105300,161120705,2260,2260,2260,2260,0
20241007,105200,161120705,2260,2260,2260,2260,8
20241007,105100,161102625,2260,2260,2260,2260,1226
20241007,105000,158331865,2260,2270,2270,2260,668
20241007,104900,156819190,2265,2265,2265,2265,0
20241007,104800,156819190,2265,2265,2265,2265,0
20241007,104700,156819190,2265,2265,2265,2265,0
20241007,104600,156819190,2265,2265,2265,2265,0
20241007,104500,156819190,2265,2265,2265,2265,0
20241007,104400,156819190,2265,2270,2270,2265,500
20241007,104300,155686685,2280,2280,2280,2280,1
20241007,104200,155684405,2275,2275,2275,2275,0
20241007,104100,155684405,2275,2275,2275,2275,0
20241007,104000,155684405,2275,2275,2275,2275,0
20241007,103900,155684405,2275,2275,2275,2275,1
20241007,103800,155682130,2280,2280,2280,2280,0
20241007,103700,155682130,2280,2280,2280,2280,3
20241007,103600,155675290,2280,2280,2280,2280,1
20241007,103500,155673010,2265,2265,2265,2265,16
20241007,103400,155636770,2260,2270,2280,2260,2115
20241007,103300,150835715,2270,2270,2270,2270,2000
20241007,103200,146295715,2270,2270,2270,2270,0
20241007,103100,146295715,2270,2270,2270,2260,24
20241007,103000,146241420,2265,2265,2265,2265,1
20241007,102900,146239155,2270,2270,2270,2270,0
20241007,102800,146239155,2270,2270,2270,2270,1
20241007,102700,146236885,2260,2270,2270,2260,6
20241007,102600,146223275,2260,2280,2280,2260,810
20241007,102500,144381555,2320,2270,2320,2270,2222
20241007,102400,139300230,2270,2270,2270,2270,0
20241007,102300,139300230,2270,2270,2270,2270,0
20241007,102200,139300230,2270,2270,2270,2270,1
20241007,102100,139297960,2265,2265,2265,2265,1
20241007,102000,139295695,2275,2250,2275,2250,8
20241007,101900,139277630,2255,2260,2260,2255,7463
20241007,101800,122447220,2255,2260,2260,2255,1124
20241007,101700,119907100,2265,2265,2265,2265,0
20241007,101600,119907100,2265,2265,2265,2265,0
20241007,101500,119907100,2265,2260,2270,2250,6590
20241007,101400,104979890,2280,2285,2290,2280,3550
20241007,101300,96850940,2285,2240,2290,2240,5065
20241007,101200,85342630,2235,2235,2235,2235,100
20241007,101100,85119130,2235,2235,2235,2235,0
20241007,101000,85119130,2235,2235,2235,2235,1
20241007,100900,85116895,2240,2240,2240,2240,49
20241007,100800,85007135,2240,2240,2240,2240,52
20241007,100700,84890655,2240,2235,2240,2235,2023
20241007,100600,80367185,2230,2230,2230,2230,2
20241007,100500,80362725,2235,2230,2235,2230,269
20241007,100400,79762080,2210,2220,2235,2210,5575
20241007,100300,67385725,2220,2210,2220,2180,6117
20241007,100200,53954130,2230,2230,2230,2230,0
20241007,100100,53954130,2230,2220,2230,2220,696
20241007,100000,52405650,2225,2230,2230,2195,5004
20241007,095900,41394510,2200,2230,2230,2200,5292
20241007,095800,29714480,2225,2235,2235,2205,6932
20241007,095700,14328860,2235,2235,2235,2235,0
20241007,095600,14328860,2235,2235,2235,2235,0
20241007,095500,14328860,2235,2235,2235,2235,0
20241007,095400,14328860,2235,2235,2235,2235,0
20241007,095300,14328860,2235,2235,2235,2235,200
20241007,095200,13881860,2235,2235,2235,2235,0
20241007,095100,13881860,2235,2235,2235,2235,0
20241007,095000,13881860,2235,2235,2235,2235,0
20241007,094900,13881860,2235,2235,2235,2235,0
20241007,094800,13881860,2235,2235,2235,2235,27
20241007,094700,13821515,2235,2235,2235,2235,80
20241007,094600,13642715,2240,2240,2240,2240,7
20241007,094500,13627035,2240,2240,2240,2240,1
20241007,094400,13624795,2235,2235,2235,2235,1000
20241007,094300,11389795,2235,2235,2235,2235,0
20241007,094200,11389795,2235,2235,2235,2235,0
20241007,094100,11389795,2235,2235,2235,2235,0
20241007,094000,11389795,2235,2235,2235,2235,0
20241007,093900,11389795,2235,2230,2235,2230,501
20241007,093800,10270065,2240,2240,2240,2240,0
20241007,093700,10270065,2240,2240,2240,2240,0
20241007,093600,10270065,2240,2240,2240,2240,0
20241007,093500,10270065,2240,2240,2240,2240,14
20241007,093400,10238705,2240,2240,2240,2240,0
20241007,093300,10238705,2240,2240,2240,2240,0
20241007,093200,10238705,2240,2240,2240,2240,10
20241007,093100,10216305,2245,2245,2245,2245,0
20241007,093000,10216305,2245,2245,2245,2245,4
20241007,092900,10207325,2245,2245,2245,2245,0
20241007,092800,10207325,2245,2245,2245,2245,0
20241007,092700,10207325,2245,2245,2245,2245,0
20241007,092600,10207325,2245,2245,2245,2245,10
20241007,092500,10184875,2230,2230,2230,2230,700
20241007,092400,8623875,2230,2230,2230,2230,50
20241007,092300,8512375,2230,2230,2230,2230,70
20241007,092200,8356275,2245,2245,2245,2245,0
20241007,092100,8356275,2245,2230,2245,2230,601
20241007,092000,7016030,2230,2230,2230,2230,10
20241007,091900,6993730,2230,2230,2230,2230,0
20241007,091800,6993730,2230,2230,2230,2230,221
20241007,091700,6500900,2240,2240,2240,2240,0
20241007,091600,6500900,2240,2240,2240,2240,0
20241007,091500,6500900,2240,2240,2240,2240,0
20241007,091400,6500900,2240,2240,2240,2240,6
20241007,091300,6487460,2235,2235,2235,2235,5
20241007,091200,6476285,2230,2230,2230,2230,2
20241007,091100,6471825,2235,2235,2235,2235,63
20241007,091000,6331020,2230,2230,2230,2230,0
20241007,090900,6331020,2230,2230,2230,2230,0
20241007,090800,6331020,2230,2230,2230,2230,21
20241007,090700,6284190,2210,2210,2210,2210,1
20241007,090600,6281980,2210,2220,2220,2210,234
20241007,090500,5763585,2225,2245,2245,2225,630
20241007,090400,4357160,2245,2240,2245,2235,572
20241007,090300,3077125,2245,2245,2245,2245,0
20241007,090200,3077125,2245,2240,2245,2240,1053
20241007,090100,718140,2235,2235,2235,2235,10
20241007,090000,695790,2235,2230,2235,2230,213