KissMeData/146320/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,202800,508900020,14300,14300,14300,14300,1106
20241021,202700,508900020,14300,14300,14300,14300,0
20241021,202600,508900020,14300,14300,14300,14300,0
20241021,202500,508900020,14300,14300,14300,14300,0
20241021,202400,508900020,14300,14300,14300,14300,0
20241021,202300,508900020,14300,14300,14300,14300,0
20241021,202200,508900020,14300,14300,14300,14300,0
20241021,202100,508900020,14300,14300,14300,14300,0
20241021,202000,508900020,14300,14300,14300,14300,0
20241021,201900,508900020,14300,14300,14300,14300,0
20241021,201800,508900020,14300,14300,14300,14300,0
20241021,201700,508900020,14300,14300,14300,14300,0
20241021,201600,508900020,14300,14300,14300,14300,0
20241021,201500,508900020,14300,14300,14300,14300,0
20241021,201400,508900020,14300,14300,14300,14300,0
20241021,201300,508900020,14300,14300,14300,14300,0
20241021,201200,508900020,14300,14300,14300,14300,0
20241021,201100,508900020,14300,14300,14300,14300,0
20241021,201000,508900020,14300,14300,14300,14300,0
20241021,200900,508900020,14300,14300,14300,14300,0
20241021,200800,508900020,14300,14300,14300,14300,0
20241021,200700,508900020,14300,14300,14300,14300,0
20241021,200600,508900020,14300,14300,14300,14300,0
20241021,200500,508900020,14300,14300,14300,14300,0
20241021,200400,508900020,14300,14300,14300,14300,0
20241021,200300,508900020,14300,14300,14300,14300,0
20241021,200200,508900020,14300,14300,14300,14300,0
20241021,200100,508900020,14300,14300,14300,14300,0
20241021,200000,508900020,14300,14300,14300,14300,0
20241021,195900,508900020,14300,14300,14300,14300,0
20241021,195800,508900020,14300,14300,14300,14300,1106
20241021,195700,508900020,14300,14300,14300,14300,0
20241021,195600,508900020,14300,14300,14300,14300,0
20241021,195500,508900020,14300,14300,14300,14300,0
20241021,195400,508900020,14300,14300,14300,14300,0
20241021,195300,508900020,14300,14300,14300,14300,0
20241021,195200,508900020,14300,14300,14300,14300,0
20241021,195100,508900020,14300,14300,14300,14300,0
20241021,195000,508900020,14300,14300,14300,14300,0
20241021,194900,508900020,14300,14300,14300,14300,0
20241021,194800,508900020,14300,14300,14300,14300,0
20241021,194700,508900020,14300,14300,14300,14300,0
20241021,194600,508900020,14300,14300,14300,14300,0
20241021,194500,508900020,14300,14300,14300,14300,0
20241021,194400,508900020,14300,14300,14300,14300,0
20241021,194300,508900020,14300,14300,14300,14300,0
20241021,194200,508900020,14300,14300,14300,14300,0
20241021,194100,508900020,14300,14300,14300,14300,0
20241021,194000,508900020,14300,14300,14300,14300,0
20241021,193900,508900020,14300,14300,14300,14300,0
20241021,193800,508900020,14300,14300,14300,14300,0
20241021,193700,508900020,14300,14300,14300,14300,0
20241021,193600,508900020,14300,14300,14300,14300,0
20241021,193500,508900020,14300,14300,14300,14300,0
20241021,193400,508900020,14300,14300,14300,14300,0
20241021,193300,508900020,14300,14300,14300,14300,0
20241021,193200,508900020,14300,14300,14300,14300,0
20241021,193100,508900020,14300,14300,14300,14300,0
20241021,193000,508900020,14300,14300,14300,14300,0
20241021,192900,508900020,14300,14300,14300,14300,0
20241021,192800,508900020,14300,14300,14300,14300,1106
20241021,192700,508900020,14300,14300,14300,14300,0
20241021,192600,508900020,14300,14300,14300,14300,0
20241021,192500,508900020,14300,14300,14300,14300,0
20241021,192400,508900020,14300,14300,14300,14300,0
20241021,192300,508900020,14300,14300,14300,14300,0
20241021,192200,508900020,14300,14300,14300,14300,0
20241021,192100,508900020,14300,14300,14300,14300,0
20241021,192000,508900020,14300,14300,14300,14300,0
20241021,191900,508900020,14300,14300,14300,14300,0
20241021,191800,508900020,14300,14300,14300,14300,0
20241021,191700,508900020,14300,14300,14300,14300,0
20241021,191600,508900020,14300,14300,14300,14300,0
20241021,191500,508900020,14300,14300,14300,14300,0
20241021,191400,508900020,14300,14300,14300,14300,0
20241021,191300,508900020,14300,14300,14300,14300,0
20241021,191200,508900020,14300,14300,14300,14300,0
20241021,191100,508900020,14300,14300,14300,14300,0
20241021,191000,508900020,14300,14300,14300,14300,0
20241021,190900,508900020,14300,14300,14300,14300,0
20241021,190800,508900020,14300,14300,14300,14300,0
20241021,190700,508900020,14300,14300,14300,14300,0
20241021,190600,508900020,14300,14300,14300,14300,0
20241021,190500,508900020,14300,14300,14300,14300,0
20241021,190400,508900020,14300,14300,14300,14300,0
20241021,190300,508900020,14300,14300,14300,14300,0
20241021,190200,508900020,14300,14300,14300,14300,0
20241021,190100,508900020,14300,14300,14300,14300,0
20241021,190000,508900020,14300,14300,14300,14300,0
20241021,185900,508900020,14300,14300,14300,14300,0
20241021,185800,508900020,14300,14300,14300,14300,1106
20241021,185700,508900020,14300,14300,14300,14300,0
20241021,185600,508900020,14300,14300,14300,14300,0
20241021,185500,508900020,14300,14300,14300,14300,0
20241021,185400,508900020,14300,14300,14300,14300,0
20241021,185300,508900020,14300,14300,14300,14300,0
20241021,185200,508900020,14300,14300,14300,14300,0
20241021,185100,508900020,14300,14300,14300,14300,0
20241021,185000,508900020,14300,14300,14300,14300,0
20241021,184900,508900020,14300,14300,14300,14300,0
20241021,184800,508900020,14300,14300,14300,14300,0
20241021,184700,508900020,14300,14300,14300,14300,0
20241021,184600,508900020,14300,14300,14300,14300,0
20241021,184500,508900020,14300,14300,14300,14300,0
20241021,184400,508900020,14300,14300,14300,14300,0
20241021,184300,508900020,14300,14300,14300,14300,0
20241021,184200,508900020,14300,14300,14300,14300,0
20241021,184100,508900020,14300,14300,14300,14300,0
20241021,184000,508900020,14300,14300,14300,14300,0
20241021,183900,508900020,14300,14300,14300,14300,0
20241021,183800,508900020,14300,14300,14300,14300,0
20241021,183700,508900020,14300,14300,14300,14300,0
20241021,183600,508900020,14300,14300,14300,14300,0
20241021,183500,508900020,14300,14300,14300,14300,0
20241021,183400,508900020,14300,14300,14300,14300,0
20241021,183300,508900020,14300,14300,14300,14300,0
20241021,183200,508900020,14300,14300,14300,14300,0
20241021,183100,508900020,14300,14300,14300,14300,0
20241021,183000,508900020,14300,14300,14300,14300,0
20241021,182900,508900020,14300,14300,14300,14300,0
20241021,182800,508900020,14300,14300,14300,14300,1106
20241021,182700,508900020,14300,14300,14300,14300,0
20241021,182600,508900020,14300,14300,14300,14300,0
20241021,182500,508900020,14300,14300,14300,14300,0
20241021,182400,508900020,14300,14300,14300,14300,0
20241021,182300,508900020,14300,14300,14300,14300,0
20241021,182200,508900020,14300,14300,14300,14300,0
20241021,182100,508900020,14300,14300,14300,14300,0
20241021,182000,508900020,14300,14300,14300,14300,0
20241021,181900,508900020,14300,14300,14300,14300,0
20241021,181800,508900020,14300,14300,14300,14300,0
20241021,181700,508900020,14300,14300,14300,14300,0
20241021,181600,508900020,14300,14300,14300,14300,0
20241021,181500,508900020,14300,14300,14300,14300,0
20241021,181400,508900020,14300,14300,14300,14300,0
20241021,181300,508900020,14300,14300,14300,14300,0
20241021,181200,508900020,14300,14300,14300,14300,0
20241021,181100,508900020,14300,14300,14300,14300,0
20241021,181000,508900020,14300,14300,14300,14300,0
20241021,180900,508900020,14300,14300,14300,14300,0
20241021,180800,508900020,14300,14300,14300,14300,0
20241021,180700,508900020,14300,14300,14300,14300,0
20241021,180600,508900020,14300,14300,14300,14300,0
20241021,180500,508900020,14300,14300,14300,14300,0
20241021,180400,508900020,14300,14300,14300,14300,0
20241021,180300,508900020,14300,14300,14300,14300,0
20241021,180200,508900020,14300,14300,14300,14300,0
20241021,180100,508900020,14300,14300,14300,14300,0
20241021,180000,508900020,14300,14300,14300,14300,0
20241021,175900,508900020,14300,14300,14300,14300,0
20241021,175800,508900020,14300,14300,14300,14300,1106
20241021,175700,508900020,14300,14300,14300,14300,0
20241021,175600,508900020,14300,14300,14300,14300,0
20241021,175500,508900020,14300,14300,14300,14300,0
20241021,175400,508900020,14300,14300,14300,14300,0
20241021,175300,508900020,14300,14300,14300,14300,0
20241021,175200,508900020,14300,14300,14300,14300,0
20241021,175100,508900020,14300,14300,14300,14300,0
20241021,175000,508900020,14300,14300,14300,14300,0
20241021,174900,508900020,14300,14300,14300,14300,0
20241021,174800,508900020,14300,14300,14300,14300,0
20241021,174700,508900020,14300,14300,14300,14300,0
20241021,174600,508900020,14300,14300,14300,14300,0
20241021,174500,508900020,14300,14300,14300,14300,0
20241021,174400,508900020,14300,14300,14300,14300,0
20241021,174300,508900020,14300,14300,14300,14300,0
20241021,174200,508900020,14300,14300,14300,14300,0
20241021,174100,508900020,14300,14300,14300,14300,0
20241021,174000,508900020,14300,14300,14300,14300,0
20241021,173900,508900020,14300,14300,14300,14300,0
20241021,173800,508900020,14300,14300,14300,14300,0
20241021,173700,508900020,14300,14300,14300,14300,0
20241021,173600,508900020,14300,14300,14300,14300,0
20241021,173500,508900020,14300,14300,14300,14300,0
20241021,173400,508900020,14300,14300,14300,14300,0
20241021,173300,508900020,14300,14300,14300,14300,0
20241021,173200,508900020,14300,14300,14300,14300,0
20241021,173100,508900020,14300,14300,14300,14300,0
20241021,173000,508900020,14300,14300,14300,14300,0
20241021,172900,508900020,14300,14300,14300,14300,0
20241021,172800,508900020,14300,14300,14300,14300,1106
20241021,172700,508900020,14300,14300,14300,14300,0
20241021,172600,508900020,14300,14300,14300,14300,0
20241021,172500,508900020,14300,14300,14300,14300,0
20241021,172400,508900020,14300,14300,14300,14300,0
20241021,172300,508900020,14300,14300,14300,14300,0
20241021,172200,508900020,14300,14300,14300,14300,0
20241021,172100,508900020,14300,14300,14300,14300,0
20241021,172000,508900020,14300,14300,14300,14300,0
20241021,171900,508900020,14300,14300,14300,14300,0
20241021,171800,508900020,14300,14300,14300,14300,0
20241021,171700,508900020,14300,14300,14300,14300,0
20241021,171600,508900020,14300,14300,14300,14300,0
20241021,171500,508900020,14300,14300,14300,14300,0
20241021,171400,508900020,14300,14300,14300,14300,0
20241021,171300,508900020,14300,14300,14300,14300,0
20241021,171200,508900020,14300,14300,14300,14300,0
20241021,171100,508900020,14300,14300,14300,14300,0
20241021,171000,508900020,14300,14300,14300,14300,0
20241021,170900,508900020,14300,14300,14300,14300,0
20241021,170800,508900020,14300,14300,14300,14300,0
20241021,170700,508900020,14300,14300,14300,14300,0
20241021,170600,508900020,14300,14300,14300,14300,0
20241021,170500,508900020,14300,14300,14300,14300,0
20241021,170400,508900020,14300,14300,14300,14300,0
20241021,170300,508900020,14300,14300,14300,14300,0
20241021,170200,508900020,14300,14300,14300,14300,0
20241021,170100,508900020,14300,14300,14300,14300,0
20241021,170000,508900020,14300,14300,14300,14300,0
20241021,165900,508900020,14300,14300,14300,14300,0
20241021,165800,508900020,14300,14300,14300,14300,1106
20241021,165700,508900020,14300,14300,14300,14300,0
20241021,165600,508900020,14300,14300,14300,14300,0
20241021,165500,508900020,14300,14300,14300,14300,0
20241021,165400,508900020,14300,14300,14300,14300,0
20241021,165300,508900020,14300,14300,14300,14300,0
20241021,165200,508900020,14300,14300,14300,14300,0
20241021,165100,508900020,14300,14300,14300,14300,0
20241021,165000,508900020,14300,14300,14300,14300,0
20241021,164900,508900020,14300,14300,14300,14300,0
20241021,164800,508900020,14300,14300,14300,14300,0
20241021,164700,508900020,14300,14300,14300,14300,0
20241021,164600,508900020,14300,14300,14300,14300,0
20241021,164500,508900020,14300,14300,14300,14300,0
20241021,164400,508900020,14300,14300,14300,14300,0
20241021,164300,508900020,14300,14300,14300,14300,0
20241021,164200,508900020,14300,14300,14300,14300,0
20241021,164100,508900020,14300,14300,14300,14300,0
20241021,164000,508900020,14300,14300,14300,14300,0
20241021,163900,508900020,14300,14300,14300,14300,0
20241021,163800,508900020,14300,14300,14300,14300,0
20241021,163700,508900020,14300,14300,14300,14300,0
20241021,163600,508900020,14300,14300,14300,14300,0
20241021,163500,508900020,14300,14300,14300,14300,0
20241021,163400,508900020,14300,14300,14300,14300,0
20241021,163300,508900020,14300,14300,14300,14300,0
20241021,163200,508900020,14300,14300,14300,14300,0
20241021,163100,508900020,14300,14300,14300,14300,0
20241021,163000,508900020,14300,14300,14300,14300,0
20241021,162900,508900020,14300,14300,14300,14300,0
20241021,162800,508900020,14300,14300,14300,14300,1106
20241021,162700,508900020,14300,14300,14300,14300,0
20241021,162600,508900020,14300,14300,14300,14300,0
20241021,162500,508900020,14300,14300,14300,14300,0
20241021,162400,508900020,14300,14300,14300,14300,0
20241021,162300,508900020,14300,14300,14300,14300,0
20241021,162200,508900020,14300,14300,14300,14300,0
20241021,162100,508900020,14300,14300,14300,14300,0
20241021,162000,508900020,14300,14300,14300,14300,0
20241021,161900,508900020,14300,14300,14300,14300,0
20241021,161800,508900020,14300,14300,14300,14300,0
20241021,161700,508900020,14300,14300,14300,14300,0
20241021,161600,508900020,14300,14300,14300,14300,0
20241021,161500,508900020,14300,14300,14300,14300,0
20241021,161400,508900020,14300,14300,14300,14300,0
20241021,161300,508900020,14300,14300,14300,14300,0
20241021,161200,508900020,14300,14300,14300,14300,0
20241021,161100,508900020,14300,14300,14300,14300,0
20241021,161000,508900020,14300,14300,14300,14300,0
20241021,160900,508900020,14300,14300,14300,14300,0
20241021,160800,508900020,14300,14300,14300,14300,0
20241021,160700,508900020,14300,14300,14300,14300,0
20241021,160600,508900020,14300,14300,14300,14300,0
20241021,160500,508900020,14300,14300,14300,14300,0
20241021,160400,508900020,14300,14300,14300,14300,0
20241021,160300,508900020,14300,14300,14300,14300,0
20241021,160200,508900020,14300,14300,14300,14300,0
20241021,160100,508900020,14300,14300,14300,14300,0
20241021,160000,508900020,14300,14300,14300,14300,0
20241021,155900,508900020,14300,14300,14300,14300,0
20241021,155800,508900020,14300,14300,14300,14300,1106
20241021,155700,508900020,14300,14300,14300,14300,0
20241021,155600,508900020,14300,14300,14300,14300,0
20241021,155500,508900020,14300,14300,14300,14300,0
20241021,155400,508900020,14300,14300,14300,14300,0
20241021,155300,508900020,14300,14300,14300,14300,0
20241021,155200,508900020,14300,14300,14300,14300,0
20241021,155100,508900020,14300,14300,14300,14300,0
20241021,155000,508900020,14300,14300,14300,14300,0
20241021,154900,508900020,14300,14300,14300,14300,0
20241021,154800,508900020,14300,14300,14300,14300,0
20241021,154700,508900020,14300,14300,14300,14300,0
20241021,154600,508900020,14300,14300,14300,14300,0
20241021,154500,508900020,14300,14300,14300,14300,0
20241021,154400,508900020,14300,14300,14300,14300,0
20241021,154300,508900020,14300,14300,14300,14300,0
20241021,154200,508900020,14300,14300,14300,14300,0
20241021,154100,508900020,14300,14300,14300,14300,0
20241021,154000,508900020,14300,14300,14300,14300,0
20241021,153900,508900020,14300,14300,14300,14300,0
20241021,153800,508900020,14300,14300,14300,14300,0
20241021,153700,508900020,14300,14300,14300,14300,0
20241021,153600,508900020,14300,14300,14300,14300,0
20241021,153500,508900020,14300,14300,14300,14300,0
20241021,153400,508900020,14300,14300,14300,14300,0
20241021,153300,508900020,14300,14300,14300,14300,0
20241021,153200,508900020,14300,14300,14300,14300,0
20241021,153100,508900020,14300,14300,14300,14300,0
20241021,153000,508900020,14300,14300,14300,14300,1106
20241021,152900,493084220,14260,14260,14260,14260,0
20241021,152800,493084220,14260,14260,14260,14260,0
20241021,152700,493084220,14260,14260,14260,14260,0
20241021,152600,493084220,14260,14260,14260,14260,0
20241021,152500,493084220,14260,14260,14260,14260,0
20241021,152400,493084220,14260,14260,14260,14260,0
20241021,152300,493084220,14260,14260,14260,14260,0
20241021,152200,493084220,14260,14260,14260,14260,0
20241021,152100,493084220,14260,14260,14260,14260,0
20241021,152000,493084220,14260,14260,14260,14260,0
20241021,151900,493084220,14260,14230,14260,14230,10
20241021,151800,492941890,14220,14250,14280,14160,894
20241021,151700,480247470,14290,14290,14290,14290,140
20241021,151600,478246870,14290,14290,14290,14290,0
20241021,151500,478246870,14290,14290,14290,14290,0
20241021,151400,478246870,14290,14290,14290,14290,0
20241021,151300,478246870,14290,14290,14290,14290,0
20241021,151200,478246870,14290,14290,14290,14290,0
20241021,151100,478246870,14290,14280,14290,14280,100
20241021,151000,476818630,14270,14230,14270,14230,70
20241021,150900,475819770,14230,14230,14230,14230,0
20241021,150800,475819770,14230,14230,14230,14230,64
20241021,150700,474909050,14260,14260,14260,14260,0
20241021,150600,474909050,14260,14260,14260,14260,35
20241021,150500,474409950,14230,14230,14230,14230,1
20241021,150400,474395720,14230,14230,14230,14230,14
20241021,150300,474196500,14230,14230,14230,14230,5
20241021,150200,474125350,14230,14250,14250,14230,64
20241021,150100,473214330,14250,14250,14250,14250,15
20241021,150000,473000580,14270,14270,14270,14270,0
20241021,145900,473000580,14270,14270,14270,14270,0
20241021,145800,473000580,14270,14270,14270,14270,100
20241021,145700,471573580,14270,14280,14280,14270,3
20241021,145600,471530760,14270,14270,14270,14270,8
20241021,145500,471416600,14280,14280,14280,14280,0
20241021,145400,471416600,14280,14280,14280,14280,6
20241021,145300,471330920,14280,14280,14280,14280,10
20241021,145200,471188120,14300,14300,14300,14300,212
20241021,145100,468156520,14300,14300,14300,14300,1
20241021,145000,468142220,14320,14320,14320,14320,0
20241021,144900,468142220,14320,14320,14320,14320,0
20241021,144800,468142220,14320,14320,14320,14320,41
20241021,144700,467555100,14320,14300,14320,14300,21
20241021,144600,467254400,14300,14300,14300,14300,0
20241021,144500,467254400,14300,14300,14300,14300,0
20241021,144400,467254400,14300,14300,14300,14300,0
20241021,144300,467254400,14300,14300,14300,14300,0
20241021,144200,467254400,14300,14300,14300,14300,102
20241021,144100,465795800,14300,14300,14300,14300,0
20241021,144000,465795800,14300,14300,14300,14300,0
20241021,143900,465795800,14300,14300,14300,14300,0
20241021,143800,465795800,14300,14300,14300,14300,11
20241021,143700,465638500,14300,14300,14300,14300,6
20241021,143600,465552700,14300,14310,14310,14290,204
20241021,143500,462637090,14310,14320,14320,14310,6
20241021,143400,462551180,14320,14300,14320,14300,514
20241021,143300,455200570,14320,14340,14340,14300,85
20241021,143200,453983730,14340,14340,14340,14340,0
20241021,143100,453983730,14340,14340,14340,14340,8
20241021,143000,453869010,14330,14350,14350,14330,151
20241021,142900,451703960,14320,14350,14350,14320,5
20241021,142800,451632330,14350,14350,14350,14350,0
20241021,142700,451632330,14350,14350,14350,14350,3
20241021,142600,451589280,14350,14340,14350,14340,50
20241021,142500,450872090,14320,14320,14320,14320,1
20241021,142400,450857770,14300,14300,14300,14300,0
20241021,142300,450857770,14300,14300,14300,14300,10
20241021,142200,450714770,14320,14320,14320,14320,1
20241021,142100,450700450,14320,14320,14320,14320,0
20241021,142000,450700450,14320,14320,14320,14320,0
20241021,141900,450700450,14320,14320,14320,14320,0
20241021,141800,450700450,14320,14340,14340,14320,75
20241021,141700,449626430,14340,14320,14340,14320,29
20241021,141600,449210600,14320,14320,14320,14320,0
20241021,141500,449210600,14320,14320,14320,14320,2
20241021,141400,449181960,14320,14320,14320,14320,3
20241021,141300,449139000,14300,14300,14300,14300,0
20241021,141200,449139000,14300,14300,14300,14300,47
20241021,141100,448466900,14320,14320,14320,14320,1
20241021,141000,448452580,14300,14300,14300,14300,42
20241021,140900,447851980,14320,14320,14320,14320,5
20241021,140800,447780380,14320,14320,14320,14320,1
20241021,140700,447766060,14320,14320,14320,14320,0
20241021,140600,447766060,14320,14380,14380,14320,73
20241021,140500,446719160,14360,14360,14360,14360,0
20241021,140400,446719160,14360,14360,14360,14360,0
20241021,140300,446719160,14360,14360,14360,14360,0
20241021,140200,446719160,14360,14360,14360,14360,0
20241021,140100,446719160,14360,14360,14360,14360,34
20241021,140000,446230920,14340,14340,14340,14340,0
20241021,135900,446230920,14340,14340,14340,14340,20
20241021,135800,445944120,14320,14320,14320,14320,0
20241021,135700,445944120,14320,14320,14320,14320,0
20241021,135600,445944120,14320,14320,14320,14320,0
20241021,135500,445944120,14320,14320,14320,14320,0
20241021,135400,445944120,14320,14320,14320,14320,0
20241021,135300,445944120,14320,14320,14320,14320,0
20241021,135200,445944120,14320,14320,14320,14320,1
20241021,135100,445929800,14320,14320,14320,14320,0
20241021,135000,445929800,14320,14330,14330,14310,32
20241021,134900,445471500,14330,14330,14330,14330,0
20241021,134800,445471500,14330,14340,14340,14330,100
20241021,134700,444038470,14340,14340,14340,14340,200
20241021,134600,441170470,14340,14340,14340,14340,0
20241021,134500,441170470,14340,14340,14340,14340,0
20241021,134400,441170470,14340,14340,14340,14340,0
20241021,134300,441170470,14340,14340,14340,14340,0
20241021,134200,441170470,14340,14340,14340,14340,0
20241021,134100,441170470,14340,14340,14340,14340,0
20241021,134000,441170470,14340,14340,14340,14340,30
20241021,133900,440740270,14360,14360,14360,14360,16
20241021,133800,440510510,14380,14380,14380,14380,0
20241021,133700,440510510,14380,14380,14380,14380,0
20241021,133600,440510510,14380,14380,14380,14380,0
20241021,133500,440510510,14380,14380,14380,14380,0
20241021,133400,440510510,14380,14380,14380,14380,240
20241021,133300,437059310,14380,14380,14380,14380,1
20241021,133200,437044930,14380,14380,14380,14380,0
20241021,133100,437044930,14380,14380,14380,14380,0
20241021,133000,437044930,14380,14380,14380,14380,0
20241021,132900,437044930,14380,14380,14380,14380,0
20241021,132800,437044930,14380,14380,14380,14380,0
20241021,132700,437044930,14380,14380,14380,14380,0
20241021,132600,437044930,14380,14370,14380,14370,39
20241021,132500,436484120,14360,14360,14360,14360,0
20241021,132400,436484120,14360,14360,14360,14360,22
20241021,132300,436168200,14360,14370,14370,14360,273
20241021,132200,432245610,14350,14350,14350,14350,0
20241021,132100,432245610,14350,14350,14350,14350,0
20241021,132000,432245610,14350,14350,14350,14350,0
20241021,131900,432245610,14350,14350,14350,14350,10
20241021,131800,432102110,14360,14360,14360,14360,1
20241021,131700,432087750,14340,14340,14340,14340,0
20241021,131600,432087750,14340,14360,14360,14340,300
20241021,131500,427785690,14360,14370,14370,14360,38
20241021,131400,427239930,14380,14380,14380,14380,1
20241021,131300,427225550,14380,14380,14380,14380,0
20241021,131200,427225550,14380,14380,14380,14380,11
20241021,131100,427067370,14380,14380,14380,14380,20
20241021,131000,426779770,14380,14380,14380,14380,0
20241021,130900,426779770,14380,14370,14380,14370,54
20241021,130800,426003720,14370,14370,14370,14370,1
20241021,130700,425989350,14370,14370,14370,14370,50
20241021,130600,425270850,14360,14330,14360,14330,34
20241021,130500,424782710,14320,14320,14320,14320,310
20241021,130400,420343510,14310,14310,14310,14310,30
20241021,130300,419914210,14320,14320,14330,14300,1069
20241021,130200,404609780,14320,14330,14330,14320,379
20241021,130100,399182110,14360,14360,14360,14360,0
20241021,130000,399182110,14360,14370,14370,14360,182
20241021,125900,396566780,14360,14390,14390,14360,678
20241021,125800,386828930,14390,14390,14390,14390,0
20241021,125700,386828930,14390,14390,14390,14390,0
20241021,125600,386828930,14390,14390,14390,14390,0
20241021,125500,386828930,14390,14390,14390,14390,0
20241021,125400,386828930,14390,14390,14390,14390,0
20241021,125300,386828930,14390,14390,14390,14390,0
20241021,125200,386828930,14390,14390,14390,14390,0
20241021,125100,386828930,14390,14390,14390,14390,0
20241021,125000,386828930,14390,14390,14390,14390,155
20241021,124900,384598480,14390,14390,14390,14390,0
20241021,124800,384598480,14390,14390,14390,14390,4
20241021,124700,384540920,14400,14400,14400,14400,0
20241021,124600,384540920,14400,14400,14400,14400,5
20241021,124500,384468920,14400,14400,14400,14400,17
20241021,124400,384224120,14400,14400,14400,14400,0
20241021,124300,384224120,14400,14400,14400,14400,0
20241021,124200,384224120,14400,14400,14400,14400,0
20241021,124100,384224120,14400,14400,14400,14400,0
20241021,124000,384224120,14400,14400,14400,14400,0
20241021,123900,384224120,14400,14400,14400,14400,0
20241021,123800,384224120,14400,14400,14400,14400,0
20241021,123700,384224120,14400,14400,14400,14400,0
20241021,123600,384224120,14400,14400,14400,14400,0
20241021,123500,384224120,14400,14400,14400,14400,7
20241021,123400,384123320,14400,14400,14400,14400,0
20241021,123300,384123320,14400,14400,14400,14400,0
20241021,123200,384123320,14400,14400,14400,14400,0
20241021,123100,384123320,14400,14410,14410,14400,213
20241021,123000,381055120,14420,14460,14460,14420,967
20241021,122900,367082670,14460,14460,14460,14460,0
20241021,122800,367082670,14460,14460,14460,14460,0
20241021,122700,367082670,14460,14460,14460,14460,7
20241021,122600,366981450,14460,14460,14460,14460,0
20241021,122500,366981450,14460,14460,14460,14460,0
20241021,122400,366981450,14460,14460,14460,14460,1
20241021,122300,366966990,14420,14420,14420,14420,201
20241021,122200,364068570,14440,14440,14440,14440,0
20241021,122100,364068570,14440,14440,14440,14440,0
20241021,122000,364068570,14440,14440,14440,14440,0
20241021,121900,364068570,14440,14440,14440,14440,0
20241021,121800,364068570,14440,14430,14440,14430,70
20241021,121700,363057790,14430,14430,14430,14430,41
20241021,121600,362466160,14430,14430,14430,14430,60
20241021,121500,361600360,14430,14430,14430,14430,0
20241021,121400,361600360,14430,14430,14430,14430,2
20241021,121300,361571500,14420,14420,14420,14420,200
20241021,121200,358687500,14430,14430,14430,14430,0
20241021,121100,358687500,14430,14430,14430,14430,100
20241021,121000,357244500,14430,14430,14430,14430,0
20241021,120900,357244500,14430,14430,14430,14430,0
20241021,120800,357244500,14430,14430,14430,14430,78
20241021,120700,356118960,14430,14430,14430,14430,0
20241021,120600,356118960,14430,14430,14430,14430,0
20241021,120500,356118960,14430,14430,14430,14430,269
20241021,120400,352237290,14430,14430,14430,14430,0
20241021,120300,352237290,14430,14430,14430,14430,50
20241021,120200,351515790,14430,14460,14460,14430,52
20241021,120100,350765110,14460,14450,14480,14450,72
20241021,120000,349722890,14470,14450,14470,14450,4
20241021,115900,349665050,14450,14450,14450,14450,383
20241021,115800,344130700,14430,14430,14430,14430,0
20241021,115700,344130700,14430,14430,14430,14430,0
20241021,115600,344130700,14430,14430,14430,14430,19
20241021,115500,343856530,14430,14430,14430,14430,1
20241021,115400,343842100,14450,14450,14450,14450,0
20241021,115300,343842100,14450,14450,14450,14450,221
20241021,115200,340648650,14430,14430,14430,14430,26
20241021,115100,340273470,14420,14420,14420,14420,0
20241021,115000,340273470,14420,14420,14420,14420,10
20241021,114900,340129270,14430,14430,14430,14430,0
20241021,114800,340129270,14430,14430,14430,14430,0
20241021,114700,340129270,14430,14430,14430,14430,0
20241021,114600,340129270,14430,14450,14450,14430,22
20241021,114500,339811390,14450,14450,14450,14450,0
20241021,114400,339811390,14450,14450,14450,14450,0
20241021,114300,339811390,14450,14450,14450,14450,0
20241021,114200,339811390,14450,14440,14450,14440,78
20241021,114100,338685040,14430,14430,14430,14430,0
20241021,114000,338685040,14430,14420,14430,14420,13
20241021,113900,338497470,14430,14430,14430,14430,0
20241021,113800,338497470,14430,14430,14430,14430,0
20241021,113700,338497470,14430,14430,14430,14430,9
20241021,113600,338367600,14430,14430,14430,14430,30
20241021,113500,337934700,14430,14430,14430,14430,0
20241021,113400,337934700,14430,14430,14430,14430,0
20241021,113300,337934700,14430,14430,14430,14430,11
20241021,113200,337775970,14400,14410,14410,14400,18
20241021,113100,337516750,14440,14440,14440,14440,0
20241021,113000,337516750,14440,14440,14440,14440,0
20241021,112900,337516750,14440,14440,14440,14440,0
20241021,112800,337516750,14440,14440,14440,14440,0
20241021,112700,337516750,14440,14440,14440,14440,0
20241021,112600,337516750,14440,14440,14440,14440,21
20241021,112500,337213510,14440,14440,14440,14440,180
20241021,112400,334614310,14440,14440,14440,14440,0
20241021,112300,334614310,14440,14440,14440,14440,0
20241021,112200,334614310,14440,14440,14440,14440,1
20241021,112100,334599870,14420,14420,14420,14420,15
20241021,112000,334383570,14420,14420,14420,14420,1
20241021,111900,334369150,14410,14410,14410,14410,333
20241021,111800,329570620,14410,14410,14410,14410,0
20241021,111700,329570620,14410,14410,14410,14410,0
20241021,111600,329570620,14410,14410,14410,14410,20
20241021,111500,329282420,14420,14380,14420,14380,472
20241021,111400,322494940,14420,14380,14420,14380,647
20241021,111300,313181280,14380,14430,14430,14330,1503
20241021,111200,291572310,14430,14420,14430,14420,25
20241021,111100,291211770,14420,14420,14420,14420,0
20241021,111000,291211770,14420,14430,14430,14410,86
20241021,110900,289972360,14430,14430,14430,14430,0
20241021,110800,289972360,14430,14430,14430,14430,23
20241021,110700,289640470,14410,14410,14410,14410,0
20241021,110600,289640470,14410,14410,14410,14410,1
20241021,110500,289626060,14430,14410,14430,14410,8
20241021,110400,289510710,14410,14510,14510,14410,1315
20241021,110300,270490970,14520,14520,14520,14520,0
20241021,110200,270490970,14520,14510,14520,14510,44
20241021,110100,269852210,14520,14510,14520,14510,44
20241021,110000,269213350,14510,14500,14510,14500,111
20241021,105900,267603520,14500,14500,14500,14500,14
20241021,105800,267400520,14500,14500,14500,14480,60
20241021,105700,266531320,14500,14530,14530,14500,86
20241021,105600,265283440,14510,14520,14540,14510,391
20241021,105500,259602320,14540,14530,14540,14520,130
20241021,105400,257712460,14530,14530,14530,14530,40
20241021,105300,257131260,14530,14530,14530,14530,0
20241021,105200,257131260,14530,14530,14530,14530,0
20241021,105100,257131260,14530,14520,14560,14520,632
20241021,105000,247942300,14510,14470,14510,14470,400
20241021,104900,242145380,14470,14460,14470,14460,131
20241021,104800,240249820,14470,14460,14470,14450,104
20241021,104700,238746530,14460,14450,14460,14450,130
20241021,104600,236867730,14440,14440,14440,14440,17
20241021,104500,236622250,14430,14420,14430,14420,82
20241021,104400,235439130,14420,14420,14430,14420,31
20241021,104300,234992100,14430,14420,14430,14420,13
20241021,104200,234804530,14430,14430,14430,14430,0
20241021,104100,234804530,14430,14430,14430,14430,6
20241021,104000,234717950,14430,14400,14430,14400,90
20241021,103900,233420050,14400,14400,14400,14400,464
20241021,103800,226738450,14400,14400,14400,14400,5
20241021,103700,226666450,14400,14400,14400,14400,60
20241021,103600,225802450,14400,14400,14400,14400,12
20241021,103500,225629650,14430,14420,14430,14420,183
20241021,103400,222989120,14400,14400,14400,14400,0
20241021,103300,222989120,14400,14420,14420,14400,3
20241021,103200,222945880,14430,14430,14430,14430,122
20241021,103100,221185420,14430,14430,14440,14430,33
20241021,103000,220709220,14440,14420,14440,14420,139
20241021,102900,218702900,14460,14400,14460,14400,110
20241021,102800,217114740,14400,14400,14400,14400,54
20241021,102700,216337140,14380,14380,14390,14380,81
20241021,102600,215172350,14390,14390,14450,14390,127
20241021,102500,213343320,14400,14330,14400,14330,1643
20241021,102400,189756300,14330,14310,14330,14310,66
20241021,102300,188811130,14300,14300,14300,14300,100
20241021,102200,187381130,14310,14320,14320,14310,55
20241021,102100,186593880,14310,14310,14310,14310,2
20241021,102000,186565260,14290,14290,14290,14290,0
20241021,101900,186565260,14290,14290,14290,14290,0
20241021,101800,186565260,14290,14290,14290,14290,0
20241021,101700,186565260,14290,14290,14290,14290,0
20241021,101600,186565260,14290,14290,14340,14290,68
20241021,101500,185590700,14310,14290,14310,14290,102
20241021,101400,184131170,14300,14300,14300,14300,0
20241021,101300,184131170,14300,14280,14300,14280,759
20241021,101200,173285010,14240,14240,14240,14240,50
20241021,101100,172573010,14220,14210,14220,14210,293
20241021,101000,168409460,14190,14220,14220,14190,718
20241021,100900,158210740,14230,14230,14230,14230,0
20241021,100800,158210740,14230,14230,14230,14230,0
20241021,100700,158210740,14230,14260,14260,14220,693
20241021,100600,148353670,14240,14280,14280,14240,2
20241021,100500,148325150,14240,14260,14280,14220,90
20241021,100400,147040410,14240,14260,14280,14170,600
20241021,100300,138501770,14260,14260,14260,14260,21
20241021,100200,138202310,14280,14260,14280,14260,8
20241021,100100,138088170,14260,14260,14260,14260,0
20241021,100000,138088170,14260,14250,14260,14240,32
20241021,095900,137632160,14250,14250,14250,14250,0
20241021,095800,137632160,14250,14250,14250,14250,37
20241021,095700,137104910,14250,14240,14250,14240,241
20241021,095600,133670680,14250,14250,14250,14250,0
20241021,095500,133670680,14250,14250,14250,14220,438
20241021,095400,127430070,14250,14250,14250,14250,433
20241021,095300,121259820,14260,14260,14260,14260,10
20241021,095200,121117220,14290,14280,14290,14280,46
20241021,095100,120460010,14280,14280,14280,14280,37
20241021,095000,119931650,14290,14250,14290,14250,146
20241021,094900,117846190,14280,14260,14280,14260,220
20241021,094800,114708870,14250,14250,14250,14250,0
20241021,094700,114708870,14250,14250,14270,14250,147
20241021,094600,112611930,14250,14190,14250,14190,596
20241021,094500,104147200,14190,14170,14190,14170,71
20241021,094400,103140840,14180,14180,14180,14180,0
20241021,094300,103140840,14180,14200,14200,14180,100
20241021,094200,101722010,14200,14200,14200,14200,66
20241021,094100,100784810,14190,14190,14190,14190,1
20241021,094000,100770620,14190,14180,14190,14180,20
20241021,093900,100486870,14180,14180,14180,14180,0
20241021,093800,100486870,14180,14180,14180,14180,105
20241021,093700,98997970,14200,14140,14200,14140,712
20241021,093600,88918670,14130,14130,14130,14130,1
20241021,093500,88904540,14140,14140,14140,14140,35
20241021,093400,88409640,14150,14150,14150,14150,0
20241021,093300,88409640,14150,14100,14150,14100,220
20241021,093200,85300290,14070,14060,14070,14060,345
20241021,093100,80446240,14040,14040,14040,14040,191
20241021,093000,77764600,14030,14030,14030,14030,551
20241021,092900,70034070,14030,14030,14030,14030,23
20241021,092800,69711380,14050,14050,14050,14050,0
20241021,092700,69711380,14050,14060,14060,14050,580
20241021,092600,61556680,14070,14070,14070,14070,0
20241021,092500,61556680,14070,14050,14070,14050,15
20241021,092400,61345750,14030,14030,14030,14030,0
20241021,092300,61345750,14030,14050,14050,14030,347
20241021,092200,56476860,14050,14050,14050,14050,0
20241021,092100,56476860,14050,14070,14070,14050,19
20241021,092000,56209610,14050,14040,14050,14040,31
20241021,091900,55774090,14040,14010,14040,14010,32
20241021,091800,55325360,14000,14000,14000,14000,292
20241021,091700,51237360,14010,14090,14090,14010,907
20241021,091600,38507610,14090,14050,14090,14050,81
20241021,091500,37367720,14020,14020,14020,14020,4
20241021,091400,37311640,14010,14010,14010,14010,14
20241021,091300,37115500,14010,13970,14010,13970,54
20241021,091200,36359240,13930,13930,13930,13930,0
20241021,091100,36359240,13930,13920,13930,13920,44
20241021,091000,35746640,13870,13870,13900,13870,325
20241021,090900,31238370,13920,13920,13920,13920,0
20241021,090800,31238370,13920,13950,13950,13910,584
20241021,090700,23099420,13960,13990,13990,13960,207
20241021,090600,20205790,13980,13990,13990,13980,55
20241021,090500,19436350,14070,14070,14070,14070,50
20241021,090400,18732850,14070,14070,14070,14070,0
20241021,090300,18732850,14070,14070,14070,14070,0
20241021,090200,18732850,14070,14060,14070,14060,433
20241021,090100,12641920,14040,13980,14040,13980,101
20241021,090000,11223940,13980,13960,13980,13960,804