KissMeData/151860/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,202900,318691710,5570,5570,5570,5570,4712
20241014,202800,318691710,5570,5570,5570,5570,0
20241014,202700,318691710,5570,5570,5570,5570,0
20241014,202600,318691710,5570,5570,5570,5570,0
20241014,202500,318691710,5570,5570,5570,5570,0
20241014,202400,318691710,5570,5570,5570,5570,0
20241014,202300,318691710,5570,5570,5570,5570,0
20241014,202200,318691710,5570,5570,5570,5570,0
20241014,202100,318691710,5570,5570,5570,5570,0
20241014,202000,318691710,5570,5570,5570,5570,0
20241014,201900,318691710,5570,5570,5570,5570,0
20241014,201800,318691710,5570,5570,5570,5570,0
20241014,201700,318691710,5570,5570,5570,5570,0
20241014,201600,318691710,5570,5570,5570,5570,0
20241014,201500,318691710,5570,5570,5570,5570,0
20241014,201400,318691710,5570,5570,5570,5570,0
20241014,201300,318691710,5570,5570,5570,5570,0
20241014,201200,318691710,5570,5570,5570,5570,0
20241014,201100,318691710,5570,5570,5570,5570,0
20241014,201000,318691710,5570,5570,5570,5570,0
20241014,200900,318691710,5570,5570,5570,5570,0
20241014,200800,318691710,5570,5570,5570,5570,0
20241014,200700,318691710,5570,5570,5570,5570,0
20241014,200600,318691710,5570,5570,5570,5570,0
20241014,200500,318691710,5570,5570,5570,5570,0
20241014,200400,318691710,5570,5570,5570,5570,0
20241014,200300,318691710,5570,5570,5570,5570,0
20241014,200200,318691710,5570,5570,5570,5570,0
20241014,200100,318691710,5570,5570,5570,5570,0
20241014,200000,318691710,5570,5570,5570,5570,0
20241014,195900,318691710,5570,5570,5570,5570,4712
20241014,195800,318691710,5570,5570,5570,5570,0
20241014,195700,318691710,5570,5570,5570,5570,0
20241014,195600,318691710,5570,5570,5570,5570,0
20241014,195500,318691710,5570,5570,5570,5570,0
20241014,195400,318691710,5570,5570,5570,5570,0
20241014,195300,318691710,5570,5570,5570,5570,0
20241014,195200,318691710,5570,5570,5570,5570,0
20241014,195100,318691710,5570,5570,5570,5570,0
20241014,195000,318691710,5570,5570,5570,5570,0
20241014,194900,318691710,5570,5570,5570,5570,0
20241014,194800,318691710,5570,5570,5570,5570,0
20241014,194700,318691710,5570,5570,5570,5570,0
20241014,194600,318691710,5570,5570,5570,5570,0
20241014,194500,318691710,5570,5570,5570,5570,0
20241014,194400,318691710,5570,5570,5570,5570,0
20241014,194300,318691710,5570,5570,5570,5570,0
20241014,194200,318691710,5570,5570,5570,5570,0
20241014,194100,318691710,5570,5570,5570,5570,0
20241014,194000,318691710,5570,5570,5570,5570,0
20241014,193900,318691710,5570,5570,5570,5570,0
20241014,193800,318691710,5570,5570,5570,5570,0
20241014,193700,318691710,5570,5570,5570,5570,0
20241014,193600,318691710,5570,5570,5570,5570,0
20241014,193500,318691710,5570,5570,5570,5570,0
20241014,193400,318691710,5570,5570,5570,5570,0
20241014,193300,318691710,5570,5570,5570,5570,0
20241014,193200,318691710,5570,5570,5570,5570,0
20241014,193100,318691710,5570,5570,5570,5570,0
20241014,193000,318691710,5570,5570,5570,5570,0
20241014,192900,318691710,5570,5570,5570,5570,4712
20241014,192800,318691710,5570,5570,5570,5570,0
20241014,192700,318691710,5570,5570,5570,5570,0
20241014,192600,318691710,5570,5570,5570,5570,0
20241014,192500,318691710,5570,5570,5570,5570,0
20241014,192400,318691710,5570,5570,5570,5570,0
20241014,192300,318691710,5570,5570,5570,5570,0
20241014,192200,318691710,5570,5570,5570,5570,0
20241014,192100,318691710,5570,5570,5570,5570,0
20241014,192000,318691710,5570,5570,5570,5570,0
20241014,191900,318691710,5570,5570,5570,5570,0
20241014,191800,318691710,5570,5570,5570,5570,0
20241014,191700,318691710,5570,5570,5570,5570,0
20241014,191600,318691710,5570,5570,5570,5570,0
20241014,191500,318691710,5570,5570,5570,5570,0
20241014,191400,318691710,5570,5570,5570,5570,0
20241014,191300,318691710,5570,5570,5570,5570,0
20241014,191200,318691710,5570,5570,5570,5570,0
20241014,191100,318691710,5570,5570,5570,5570,0
20241014,191000,318691710,5570,5570,5570,5570,0
20241014,190900,318691710,5570,5570,5570,5570,0
20241014,190800,318691710,5570,5570,5570,5570,0
20241014,190700,318691710,5570,5570,5570,5570,0
20241014,190600,318691710,5570,5570,5570,5570,0
20241014,190500,318691710,5570,5570,5570,5570,0
20241014,190400,318691710,5570,5570,5570,5570,0
20241014,190300,318691710,5570,5570,5570,5570,0
20241014,190200,318691710,5570,5570,5570,5570,0
20241014,190100,318691710,5570,5570,5570,5570,0
20241014,190000,318691710,5570,5570,5570,5570,0
20241014,185900,318691710,5570,5570,5570,5570,4712
20241014,185800,318691710,5570,5570,5570,5570,0
20241014,185700,318691710,5570,5570,5570,5570,0
20241014,185600,318691710,5570,5570,5570,5570,0
20241014,185500,318691710,5570,5570,5570,5570,0
20241014,185400,318691710,5570,5570,5570,5570,0
20241014,185300,318691710,5570,5570,5570,5570,0
20241014,185200,318691710,5570,5570,5570,5570,0
20241014,185100,318691710,5570,5570,5570,5570,0
20241014,185000,318691710,5570,5570,5570,5570,0
20241014,184900,318691710,5570,5570,5570,5570,0
20241014,184800,318691710,5570,5570,5570,5570,0
20241014,184700,318691710,5570,5570,5570,5570,0
20241014,184600,318691710,5570,5570,5570,5570,0
20241014,184500,318691710,5570,5570,5570,5570,0
20241014,184400,318691710,5570,5570,5570,5570,0
20241014,184300,318691710,5570,5570,5570,5570,0
20241014,184200,318691710,5570,5570,5570,5570,0
20241014,184100,318691710,5570,5570,5570,5570,0
20241014,184000,318691710,5570,5570,5570,5570,0
20241014,183900,318691710,5570,5570,5570,5570,0
20241014,183800,318691710,5570,5570,5570,5570,0
20241014,183700,318691710,5570,5570,5570,5570,0
20241014,183600,318691710,5570,5570,5570,5570,0
20241014,183500,318691710,5570,5570,5570,5570,0
20241014,183400,318691710,5570,5570,5570,5570,0
20241014,183300,318691710,5570,5570,5570,5570,0
20241014,183200,318691710,5570,5570,5570,5570,0
20241014,183100,318691710,5570,5570,5570,5570,0
20241014,183000,318691710,5570,5570,5570,5570,0
20241014,182900,318691710,5570,5570,5570,5570,4712
20241014,182800,318691710,5570,5570,5570,5570,0
20241014,182700,318691710,5570,5570,5570,5570,0
20241014,182600,318691710,5570,5570,5570,5570,0
20241014,182500,318691710,5570,5570,5570,5570,0
20241014,182400,318691710,5570,5570,5570,5570,0
20241014,182300,318691710,5570,5570,5570,5570,0
20241014,182200,318691710,5570,5570,5570,5570,0
20241014,182100,318691710,5570,5570,5570,5570,0
20241014,182000,318691710,5570,5570,5570,5570,0
20241014,181900,318691710,5570,5570,5570,5570,0
20241014,181800,318691710,5570,5570,5570,5570,0
20241014,181700,318691710,5570,5570,5570,5570,0
20241014,181600,318691710,5570,5570,5570,5570,0
20241014,181500,318691710,5570,5570,5570,5570,0
20241014,181400,318691710,5570,5570,5570,5570,0
20241014,181300,318691710,5570,5570,5570,5570,0
20241014,181200,318691710,5570,5570,5570,5570,0
20241014,181100,318691710,5570,5570,5570,5570,0
20241014,181000,318691710,5570,5570,5570,5570,0
20241014,180900,318691710,5570,5570,5570,5570,0
20241014,180800,318691710,5570,5570,5570,5570,0
20241014,180700,318691710,5570,5570,5570,5570,0
20241014,180600,318691710,5570,5570,5570,5570,0
20241014,180500,318691710,5570,5570,5570,5570,0
20241014,180400,318691710,5570,5570,5570,5570,0
20241014,180300,318691710,5570,5570,5570,5570,0
20241014,180200,318691710,5570,5570,5570,5570,0
20241014,180100,318691710,5570,5570,5570,5570,0
20241014,180000,318691710,5570,5570,5570,5570,0
20241014,175900,318691710,5570,5570,5570,5570,4712
20241014,175800,318691710,5570,5570,5570,5570,0
20241014,175700,318691710,5570,5570,5570,5570,0
20241014,175600,318691710,5570,5570,5570,5570,0
20241014,175500,318691710,5570,5570,5570,5570,0
20241014,175400,318691710,5570,5570,5570,5570,0
20241014,175300,318691710,5570,5570,5570,5570,0
20241014,175200,318691710,5570,5570,5570,5570,0
20241014,175100,318691710,5570,5570,5570,5570,0
20241014,175000,318691710,5570,5570,5570,5570,0
20241014,174900,318691710,5570,5570,5570,5570,0
20241014,174800,318691710,5570,5570,5570,5570,0
20241014,174700,318691710,5570,5570,5570,5570,0
20241014,174600,318691710,5570,5570,5570,5570,0
20241014,174500,318691710,5570,5570,5570,5570,0
20241014,174400,318691710,5570,5570,5570,5570,0
20241014,174300,318691710,5570,5570,5570,5570,0
20241014,174200,318691710,5570,5570,5570,5570,0
20241014,174100,318691710,5570,5570,5570,5570,0
20241014,174000,318691710,5570,5570,5570,5570,0
20241014,173900,318691710,5570,5570,5570,5570,0
20241014,173800,318691710,5570,5570,5570,5570,0
20241014,173700,318691710,5570,5570,5570,5570,0
20241014,173600,318691710,5570,5570,5570,5570,0
20241014,173500,318691710,5570,5570,5570,5570,0
20241014,173400,318691710,5570,5570,5570,5570,0
20241014,173300,318691710,5570,5570,5570,5570,0
20241014,173200,318691710,5570,5570,5570,5570,0
20241014,173100,318691710,5570,5570,5570,5570,0
20241014,173000,318691710,5570,5570,5570,5570,0
20241014,172900,318691710,5570,5570,5570,5570,4712
20241014,172800,318691710,5570,5570,5570,5570,0
20241014,172700,318691710,5570,5570,5570,5570,0
20241014,172600,318691710,5570,5570,5570,5570,0
20241014,172500,318691710,5570,5570,5570,5570,0
20241014,172400,318691710,5570,5570,5570,5570,0
20241014,172300,318691710,5570,5570,5570,5570,0
20241014,172200,318691710,5570,5570,5570,5570,0
20241014,172100,318691710,5570,5570,5570,5570,0
20241014,172000,318691710,5570,5570,5570,5570,0
20241014,171900,318691710,5570,5570,5570,5570,0
20241014,171800,318691710,5570,5570,5570,5570,0
20241014,171700,318691710,5570,5570,5570,5570,0
20241014,171600,318691710,5570,5570,5570,5570,0
20241014,171500,318691710,5570,5570,5570,5570,0
20241014,171400,318691710,5570,5570,5570,5570,0
20241014,171300,318691710,5570,5570,5570,5570,0
20241014,171200,318691710,5570,5570,5570,5570,0
20241014,171100,318691710,5570,5570,5570,5570,0
20241014,171000,318691710,5570,5570,5570,5570,0
20241014,170900,318691710,5570,5570,5570,5570,0
20241014,170800,318691710,5570,5570,5570,5570,0
20241014,170700,318691710,5570,5570,5570,5570,0
20241014,170600,318691710,5570,5570,5570,5570,0
20241014,170500,318691710,5570,5570,5570,5570,0
20241014,170400,318691710,5570,5570,5570,5570,0
20241014,170300,318691710,5570,5570,5570,5570,0
20241014,170200,318691710,5570,5570,5570,5570,0
20241014,170100,318691710,5570,5570,5570,5570,0
20241014,170000,318691710,5570,5570,5570,5570,0
20241014,165900,318691710,5570,5570,5570,5570,4712
20241014,165800,318691710,5570,5570,5570,5570,0
20241014,165700,318691710,5570,5570,5570,5570,0
20241014,165600,318691710,5570,5570,5570,5570,0
20241014,165500,318691710,5570,5570,5570,5570,0
20241014,165400,318691710,5570,5570,5570,5570,0
20241014,165300,318691710,5570,5570,5570,5570,0
20241014,165200,318691710,5570,5570,5570,5570,0
20241014,165100,318691710,5570,5570,5570,5570,0
20241014,165000,318691710,5570,5570,5570,5570,0
20241014,164900,318691710,5570,5570,5570,5570,0
20241014,164800,318691710,5570,5570,5570,5570,0
20241014,164700,318691710,5570,5570,5570,5570,0
20241014,164600,318691710,5570,5570,5570,5570,0
20241014,164500,318691710,5570,5570,5570,5570,0
20241014,164400,318691710,5570,5570,5570,5570,0
20241014,164300,318691710,5570,5570,5570,5570,0
20241014,164200,318691710,5570,5570,5570,5570,0
20241014,164100,318691710,5570,5570,5570,5570,0
20241014,164000,318691710,5570,5570,5570,5570,0
20241014,163900,318691710,5570,5570,5570,5570,0
20241014,163800,318691710,5570,5570,5570,5570,0
20241014,163700,318691710,5570,5570,5570,5570,0
20241014,163600,318691710,5570,5570,5570,5570,0
20241014,163500,318691710,5570,5570,5570,5570,0
20241014,163400,318691710,5570,5570,5570,5570,0
20241014,163300,318691710,5570,5570,5570,5570,0
20241014,163200,318691710,5570,5570,5570,5570,0
20241014,163100,318691710,5570,5570,5570,5570,0
20241014,163000,318691710,5570,5570,5570,5570,0
20241014,162900,318691710,5570,5570,5570,5570,4712
20241014,162800,318691710,5570,5570,5570,5570,0
20241014,162700,318691710,5570,5570,5570,5570,0
20241014,162600,318691710,5570,5570,5570,5570,0
20241014,162500,318691710,5570,5570,5570,5570,0
20241014,162400,318691710,5570,5570,5570,5570,0
20241014,162300,318691710,5570,5570,5570,5570,0
20241014,162200,318691710,5570,5570,5570,5570,0
20241014,162100,318691710,5570,5570,5570,5570,0
20241014,162000,318691710,5570,5570,5570,5570,0
20241014,161900,318691710,5570,5570,5570,5570,0
20241014,161800,318691710,5570,5570,5570,5570,0
20241014,161700,318691710,5570,5570,5570,5570,0
20241014,161600,318691710,5570,5570,5570,5570,0
20241014,161500,318691710,5570,5570,5570,5570,0
20241014,161400,318691710,5570,5570,5570,5570,0
20241014,161300,318691710,5570,5570,5570,5570,0
20241014,161200,318691710,5570,5570,5570,5570,0
20241014,161100,318691710,5570,5570,5570,5570,0
20241014,161000,318691710,5570,5570,5570,5570,0
20241014,160900,318691710,5570,5570,5570,5570,0
20241014,160800,318691710,5570,5570,5570,5570,0
20241014,160700,318691710,5570,5570,5570,5570,0
20241014,160600,318691710,5570,5570,5570,5570,0
20241014,160500,318691710,5570,5570,5570,5570,0
20241014,160400,318691710,5570,5570,5570,5570,0
20241014,160300,318691710,5570,5570,5570,5570,0
20241014,160200,318691710,5570,5570,5570,5570,0
20241014,160100,318691710,5570,5570,5570,5570,0
20241014,160000,318691710,5570,5570,5570,5570,0
20241014,155900,318691710,5570,5570,5570,5570,4712
20241014,155800,318691710,5570,5570,5570,5570,0
20241014,155700,318691710,5570,5570,5570,5570,0
20241014,155600,318691710,5570,5570,5570,5570,0
20241014,155500,318691710,5570,5570,5570,5570,0
20241014,155400,318691710,5570,5570,5570,5570,0
20241014,155300,318691710,5570,5570,5570,5570,0
20241014,155200,318691710,5570,5570,5570,5570,0
20241014,155100,318691710,5570,5570,5570,5570,0
20241014,155000,318691710,5570,5570,5570,5570,0
20241014,154900,318691710,5570,5570,5570,5570,0
20241014,154800,318691710,5570,5570,5570,5570,0
20241014,154700,318691710,5570,5570,5570,5570,0
20241014,154600,318691710,5570,5570,5570,5570,0
20241014,154500,318691710,5570,5570,5570,5570,0
20241014,154400,318691710,5570,5570,5570,5570,0
20241014,154300,318691710,5570,5570,5570,5570,0
20241014,154200,318691710,5570,5570,5570,5570,0
20241014,154100,318691710,5570,5570,5570,5570,0
20241014,154000,318691710,5570,5570,5570,5570,0
20241014,153900,318691710,5570,5570,5570,5570,0
20241014,153800,318691710,5570,5570,5570,5570,0
20241014,153700,318691710,5570,5570,5570,5570,0
20241014,153600,318691710,5570,5570,5570,5570,0
20241014,153500,318691710,5570,5570,5570,5570,0
20241014,153400,318691710,5570,5570,5570,5570,0
20241014,153300,318691710,5570,5570,5570,5570,0
20241014,153200,318691710,5570,5570,5570,5570,0
20241014,153100,318691710,5570,5570,5570,5570,0
20241014,153000,318691710,5570,5570,5570,5570,4712
20241014,152900,292445870,5540,5540,5540,5540,0
20241014,152800,292445870,5540,5540,5540,5540,0
20241014,152700,292445870,5540,5540,5540,5540,0
20241014,152600,292445870,5540,5540,5540,5540,0
20241014,152500,292445870,5540,5540,5540,5540,0
20241014,152400,292445870,5540,5540,5540,5540,0
20241014,152300,292445870,5540,5540,5540,5540,0
20241014,152200,292445870,5540,5540,5540,5540,0
20241014,152100,292445870,5540,5540,5540,5540,0
20241014,152000,292445870,5540,5540,5540,5540,0
20241014,151900,292445870,5540,5530,5540,5530,79
20241014,151800,292008890,5530,5530,5530,5530,41
20241014,151700,291782160,5540,5540,5540,5530,1162
20241014,151600,285356280,5530,5540,5540,5530,24
20241014,151500,285223360,5540,5540,5540,5530,91
20241014,151400,284719360,5540,5540,5540,5540,1
20241014,151300,284713820,5530,5550,5550,5530,5
20241014,151200,284686150,5540,5540,5540,5540,0
20241014,151100,284686150,5540,5530,5540,5530,10
20241014,151000,284630760,5540,5540,5540,5540,3
20241014,150900,284614140,5550,5540,5550,5540,19
20241014,150800,284508760,5540,5540,5540,5540,7
20241014,150700,284469980,5540,5540,5540,5540,1000
20241014,150600,278929980,5550,5550,5550,5550,1
20241014,150500,278924430,5550,5550,5550,5550,2
20241014,150400,278913330,5550,5530,5550,5530,16
20241014,150300,278824830,5530,5530,5530,5530,13
20241014,150200,278752940,5550,5550,5550,5550,0
20241014,150100,278752940,5550,5550,5550,5550,1
20241014,150000,278747390,5540,5540,5540,5540,149
20241014,145900,277921930,5520,5520,5520,5520,0
20241014,145800,277921930,5520,5520,5520,5520,0
20241014,145700,277921930,5520,5520,5520,5520,200
20241014,145600,276817930,5520,5520,5520,5510,581
20241014,145500,273612880,5510,5530,5530,5510,1000
20241014,145400,268091050,5530,5530,5530,5530,0
20241014,145300,268091050,5530,5530,5530,5530,522
20241014,145200,265204390,5530,5530,5530,5530,250
20241014,145100,263821890,5540,5540,5540,5540,0
20241014,145000,263821890,5540,5540,5540,5540,0
20241014,144900,263821890,5540,5540,5540,5540,1
20241014,144800,263816350,5540,5540,5550,5540,54
20241014,144700,263516990,5550,5550,5550,5550,1
20241014,144600,263511440,5550,5550,5550,5550,0
20241014,144500,263511440,5550,5550,5550,5550,3
20241014,144400,263494790,5550,5540,5550,5540,21
20241014,144300,263378440,5540,5540,5540,5540,0
20241014,144200,263378440,5540,5540,5540,5540,0
20241014,144100,263378440,5540,5540,5540,5540,0
20241014,144000,263378440,5540,5540,5540,5540,0
20241014,143900,263378440,5540,5540,5540,5540,0
20241014,143800,263378440,5540,5540,5540,5540,0
20241014,143700,263378440,5540,5550,5550,5540,116
20241014,143600,262735700,5550,5550,5550,5550,0
20241014,143500,262735700,5550,5550,5550,5550,0
20241014,143400,262735700,5550,5550,5550,5550,1
20241014,143300,262730150,5540,5540,5540,5540,50
20241014,143200,262453150,5540,5540,5540,5540,15
20241014,143100,262370050,5540,5540,5540,5540,1
20241014,143000,262364510,5550,5550,5550,5550,0
20241014,142900,262364510,5550,5550,5550,5550,0
20241014,142800,262364510,5550,5550,5550,5550,0
20241014,142700,262364510,5550,5550,5550,5550,1
20241014,142600,262358960,5550,5550,5550,5550,0
20241014,142500,262358960,5550,5540,5550,5540,80
20241014,142400,261915140,5510,5540,5540,5510,261
20241014,142300,260473480,5540,5540,5540,5540,0
20241014,142200,260473480,5540,5540,5540,5540,1
20241014,142100,260467940,5540,5540,5540,5540,30
20241014,142000,260301740,5540,5550,5550,5540,63
20241014,141900,259952710,5550,5550,5550,5550,1
20241014,141800,259947160,5540,5540,5540,5540,204
20241014,141700,258817000,5540,5540,5540,5540,400
20241014,141600,256601000,5540,5540,5540,5540,335
20241014,141500,254745100,5510,5510,5510,5510,0
20241014,141400,254745100,5510,5530,5530,5510,900
20241014,141300,249779470,5530,5530,5530,5530,1
20241014,141200,249773940,5530,5530,5530,5530,4
20241014,141100,249751820,5550,5550,5550,5550,0
20241014,141000,249751820,5550,5550,5550,5550,0
20241014,140900,249751820,5550,5550,5550,5550,0
20241014,140800,249751820,5550,5550,5550,5550,0
20241014,140700,249751820,5550,5550,5550,5550,10
20241014,140600,249696320,5550,5540,5550,5540,675
20241014,140500,245955740,5540,5540,5540,5540,0
20241014,140400,245955740,5540,5540,5540,5540,0
20241014,140300,245955740,5540,5530,5540,5530,1469
20241014,140200,237828030,5520,5520,5520,5520,187
20241014,140100,236795790,5530,5530,5530,5530,1
20241014,140000,236790260,5530,5530,5530,5530,1
20241014,135900,236784730,5530,5530,5530,5530,338
20241014,135800,234915590,5530,5530,5530,5530,23
20241014,135700,234788400,5530,5540,5540,5530,2
20241014,135600,234777330,5540,5540,5540,5540,0
20241014,135500,234777330,5540,5540,5540,5540,0
20241014,135400,234777330,5540,5540,5540,5540,84
20241014,135300,234311970,5540,5520,5540,5520,1163
20241014,135200,227882130,5520,5520,5520,5520,0
20241014,135100,227882130,5520,5520,5520,5520,0
20241014,135000,227882130,5520,5520,5520,5520,0
20241014,134900,227882130,5520,5520,5520,5520,0
20241014,134800,227882130,5520,5520,5520,5520,0
20241014,134700,227882130,5520,5520,5520,5520,0
20241014,134600,227882130,5520,5520,5520,5520,2
20241014,134500,227871090,5530,5530,5530,5530,0
20241014,134400,227871090,5530,5530,5530,5530,0
20241014,134300,227871090,5530,5530,5530,5530,30
20241014,134200,227705190,5530,5530,5530,5530,0
20241014,134100,227705190,5530,5530,5530,5530,5
20241014,134000,227677540,5530,5530,5530,5530,10
20241014,133900,227622240,5520,5520,5520,5520,0
20241014,133800,227622240,5520,5520,5520,5520,0
20241014,133700,227622240,5520,5520,5520,5520,0
20241014,133600,227622240,5520,5520,5520,5520,415
20241014,133500,225331440,5490,5520,5520,5490,2
20241014,133400,225320430,5520,5520,5520,5520,0
20241014,133300,225320430,5520,5520,5520,5520,0
20241014,133200,225320430,5520,5510,5520,5510,949
20241014,133100,220090110,5500,5500,5500,5500,600
20241014,133000,216790110,5490,5490,5490,5490,0
20241014,132900,216790110,5490,5490,5490,5490,0
20241014,132800,216790110,5490,5490,5490,5490,14
20241014,132700,216713250,5490,5490,5490,5490,0
20241014,132600,216713250,5490,5490,5490,5490,0
20241014,132500,216713250,5490,5490,5490,5490,0
20241014,132400,216713250,5490,5500,5500,5490,112
20241014,132300,216098360,5500,5500,5500,5500,0
20241014,132200,216098360,5500,5500,5500,5500,151
20241014,132100,215267860,5500,5500,5500,5500,0
20241014,132000,215267860,5500,5500,5500,5500,1
20241014,131900,215262360,5500,5500,5510,5500,315
20241014,131800,213529820,5510,5510,5510,5510,3
20241014,131700,213513290,5500,5500,5500,5500,3
20241014,131600,213496790,5500,5500,5500,5500,13
20241014,131500,213425290,5500,5500,5500,5500,0
20241014,131400,213425290,5500,5510,5510,5500,101
20241014,131300,212868790,5510,5510,5510,5510,0
20241014,131200,212868790,5510,5510,5510,5510,2
20241014,131100,212857770,5510,5510,5510,5510,0
20241014,131000,212857770,5510,5510,5510,5510,0
20241014,130900,212857770,5510,5510,5510,5510,51
20241014,130800,212576760,5510,5510,5510,5510,7
20241014,130700,212538190,5520,5520,5520,5520,0
20241014,130600,212538190,5520,5520,5520,5520,0
20241014,130500,212538190,5520,5520,5520,5520,0
20241014,130400,212538190,5520,5520,5520,5520,54
20241014,130300,212240110,5520,5520,5520,5520,17
20241014,130200,212146270,5520,5520,5520,5520,20
20241014,130100,212035870,5520,5520,5520,5520,50
20241014,130000,211759870,5510,5510,5510,5510,0
20241014,125900,211759870,5510,5510,5510,5510,0
20241014,125800,211759870,5510,5510,5510,5510,0
20241014,125700,211759870,5510,5510,5510,5510,0
20241014,125600,211759870,5510,5510,5510,5510,640
20241014,125500,208233470,5510,5510,5510,5510,50
20241014,125400,207957970,5500,5500,5500,5500,0
20241014,125300,207957970,5500,5500,5500,5500,0
20241014,125200,207957970,5500,5500,5500,5500,0
20241014,125100,207957970,5500,5500,5500,5500,7
20241014,125000,207919470,5510,5510,5510,5510,66
20241014,124900,207555810,5510,5510,5510,5510,0
20241014,124800,207555810,5510,5510,5510,5510,0
20241014,124700,207555810,5510,5510,5510,5510,0
20241014,124600,207555810,5510,5510,5510,5510,10
20241014,124500,207500710,5510,5510,5510,5510,1
20241014,124400,207495200,5530,5520,5530,5520,385
20241014,124300,205367780,5510,5510,5510,5510,180
20241014,124200,204375980,5510,5510,5510,5510,0
20241014,124100,204375980,5510,5510,5510,5510,5
20241014,124000,204348430,5520,5520,5520,5520,0
20241014,123900,204348430,5520,5520,5520,5520,130
20241014,123800,203630830,5510,5510,5510,5510,100
20241014,123700,203079830,5510,5510,5510,5510,0
20241014,123600,203079830,5510,5510,5510,5510,0
20241014,123500,203079830,5510,5510,5510,5510,5
20241014,123400,203052280,5520,5520,5520,5520,0
20241014,123300,203052280,5520,5520,5520,5520,1
20241014,123200,203046760,5520,5520,5520,5520,0
20241014,123100,203046760,5520,5520,5520,5520,3
20241014,123000,203030200,5520,5520,5520,5520,0
20241014,122900,203030200,5520,5520,5520,5520,0
20241014,122800,203030200,5520,5520,5520,5520,40
20241014,122700,202809400,5510,5510,5510,5510,0
20241014,122600,202809400,5510,5510,5510,5510,492
20241014,122500,200098480,5510,5510,5510,5510,5
20241014,122400,200070930,5520,5520,5520,5520,0
20241014,122300,200070930,5520,5520,5520,5520,0
20241014,122200,200070930,5520,5520,5520,5520,2
20241014,122100,200059890,5520,5520,5520,5520,0
20241014,122000,200059890,5520,5520,5520,5520,0
20241014,121900,200059890,5520,5520,5520,5520,0
20241014,121800,200059890,5520,5520,5520,5520,0
20241014,121700,200059890,5520,5520,5520,5520,100
20241014,121600,199507890,5510,5510,5510,5510,0
20241014,121500,199507890,5510,5510,5510,5510,0
20241014,121400,199507890,5510,5510,5510,5510,174
20241014,121300,198549150,5510,5510,5510,5510,87
20241014,121200,198069780,5510,5510,5510,5510,0
20241014,121100,198069780,5510,5510,5510,5510,1
20241014,121000,198064270,5520,5520,5520,5520,0
20241014,120900,198064270,5520,5520,5520,5520,0
20241014,120800,198064270,5520,5520,5520,5520,0
20241014,120700,198064270,5520,5520,5520,5520,0
20241014,120600,198064270,5520,5520,5520,5520,0
20241014,120500,198064270,5520,5520,5520,5520,180
20241014,120400,197070670,5520,5520,5520,5520,0
20241014,120300,197070670,5520,5520,5520,5520,0
20241014,120200,197070670,5520,5530,5530,5520,23
20241014,120100,196943610,5530,5530,5530,5530,201
20241014,120000,195832080,5530,5530,5530,5530,274
20241014,115900,194316860,5520,5520,5520,5520,60
20241014,115800,193985660,5520,5520,5520,5520,0
20241014,115700,193985660,5520,5520,5520,5520,1330
20241014,115600,186644060,5520,5520,5520,5520,0
20241014,115500,186644060,5520,5500,5520,5500,1374
20241014,115400,179061100,5520,5520,5520,5520,18
20241014,115300,178961740,5510,5500,5510,5500,1043
20241014,115200,173215860,5490,5490,5490,5490,0
20241014,115100,173215860,5490,5490,5490,5490,102
20241014,115000,172655880,5480,5480,5480,5480,100
20241014,114900,172107880,5480,5480,5480,5480,0
20241014,114800,172107880,5480,5480,5480,5480,2378
20241014,114700,159076440,5480,5480,5480,5480,110
20241014,114600,158473640,5480,5480,5480,5480,3
20241014,114500,158457200,5470,5470,5470,5470,10
20241014,114400,158402500,5470,5470,5470,5470,0
20241014,114300,158402500,5470,5470,5470,5470,0
20241014,114200,158402500,5470,5470,5470,5470,0
20241014,114100,158402500,5470,5460,5470,5460,684
20241014,114000,154661030,5470,5470,5470,5470,0
20241014,113900,154661030,5470,5470,5470,5470,0
20241014,113800,154661030,5470,5470,5470,5470,702
20241014,113700,150821090,5470,5470,5470,5470,202
20241014,113600,149716150,5470,5470,5470,5470,1000
20241014,113500,144246150,5480,5480,5480,5480,1
20241014,113400,144240670,5450,5450,5450,5450,0
20241014,113300,144240670,5450,5450,5450,5450,0
20241014,113200,144240670,5450,5450,5450,5450,10
20241014,113100,144186170,5450,5450,5450,5450,50
20241014,113000,143913670,5480,5480,5480,5480,0
20241014,112900,143913670,5480,5480,5480,5480,9
20241014,112800,143864350,5460,5460,5460,5460,1179
20241014,112700,137427010,5450,5450,5450,5450,695
20241014,112600,133639260,5460,5460,5460,5460,87
20241014,112500,133164240,5440,5440,5440,5440,0
20241014,112400,133164240,5440,5450,5450,5440,2922
20241014,112300,117261680,5460,5460,5460,5460,8
20241014,112200,117218000,5460,5460,5460,5460,2137
20241014,112100,105549980,5470,5470,5470,5470,16
20241014,112000,105462460,5470,5470,5470,5470,25
20241014,111900,105325710,5470,5470,5470,5470,50
20241014,111800,105052210,5470,5470,5470,5470,214
20241014,111700,103881630,5480,5480,5480,5480,0
20241014,111600,103881630,5480,5480,5480,5480,1
20241014,111500,103876150,5480,5480,5480,5480,2
20241014,111400,103865190,5480,5480,5480,5480,2
20241014,111300,103854230,5480,5480,5480,5480,100
20241014,111200,103306230,5480,5480,5480,5480,0
20241014,111100,103306230,5480,5480,5480,5480,0
20241014,111000,103306230,5480,5480,5480,5480,9
20241014,110900,103256910,5480,5470,5480,5470,180
20241014,110800,102271460,5480,5470,5480,5460,425
20241014,110700,99946770,5480,5480,5480,5480,0
20241014,110600,99946770,5480,5470,5480,5470,200
20241014,110500,98852740,5480,5490,5490,5460,1989
20241014,110400,87972770,5490,5490,5490,5490,2
20241014,110300,87961790,5490,5500,5500,5490,2178
20241014,110200,75994000,5510,5500,5510,5500,364
20241014,110100,73991970,5510,5510,5510,5500,316
20241014,110000,72251960,5510,5510,5510,5510,191
20241014,105900,71199550,5510,5510,5510,5510,0
20241014,105800,71199550,5510,5510,5510,5510,8
20241014,105700,71155470,5510,5510,5510,5510,0
20241014,105600,71155470,5510,5490,5510,5490,101
20241014,105500,70600960,5490,5510,5510,5490,1106
20241014,105400,64519290,5510,5510,5510,5510,1
20241014,105300,64513780,5500,5500,5500,5500,700
20241014,105200,60663780,5510,5510,5510,5510,2
20241014,105100,60652760,5500,5500,5500,5500,0
20241014,105000,60652760,5500,5500,5500,5500,9
20241014,104900,60603260,5510,5510,5510,5510,0
20241014,104800,60603260,5510,5510,5510,5510,25
20241014,104700,60465510,5510,5510,5510,5510,0
20241014,104600,60465510,5510,5510,5510,5510,3
20241014,104500,60448980,5510,5510,5520,5500,321
20241014,104400,58682360,5510,5510,5510,5510,25
20241014,104300,58544610,5510,5510,5510,5510,0
20241014,104200,58544610,5510,5510,5510,5510,110
20241014,104100,57938510,5510,5510,5510,5510,0
20241014,104000,57938510,5510,5510,5510,5510,0
20241014,103900,57938510,5510,5510,5510,5510,0
20241014,103800,57938510,5510,5520,5520,5510,299
20241014,103700,56291010,5510,5510,5520,5510,106
20241014,103600,55706920,5520,5520,5520,5520,0
20241014,103500,55706920,5520,5520,5520,5520,0
20241014,103400,55706920,5520,5520,5520,5520,0
20241014,103300,55706920,5520,5510,5520,5510,110
20241014,103200,55100270,5510,5520,5520,5510,17
20241014,103100,55006550,5530,5530,5530,5530,0
20241014,103000,55006550,5530,5530,5530,5530,1
20241014,102900,55001020,5510,5510,5510,5510,0
20241014,102800,55001020,5510,5510,5520,5510,18
20241014,102700,54901810,5510,5520,5520,5510,567
20241014,102600,51777470,5520,5520,5520,5520,0
20241014,102500,51777470,5520,5520,5520,5520,0
20241014,102400,51777470,5520,5520,5520,5520,0
20241014,102300,51777470,5520,5520,5520,5520,1
20241014,102200,51771950,5520,5520,5520,5520,0
20241014,102100,51771950,5520,5520,5530,5520,165
20241014,102000,50861140,5520,5520,5520,5520,1
20241014,101900,50855620,5520,5520,5520,5520,1066
20241014,101800,44971300,5530,5530,5530,5530,100
20241014,101700,44418300,5530,5530,5530,5530,10
20241014,101600,44363000,5530,5520,5530,5520,50
20241014,101500,44086980,5520,5530,5530,5520,34
20241014,101400,43899290,5520,5520,5520,5520,72
20241014,101300,43501850,5510,5530,5530,5510,608
20241014,101200,40144890,5530,5530,5530,5530,0
20241014,101100,40144890,5530,5530,5530,5530,50
20241014,101000,39868390,5520,5520,5520,5520,103
20241014,100900,39299830,5520,5530,5530,5520,239
20241014,100800,37978450,5530,5530,5530,5530,2
20241014,100700,37967390,5530,5530,5530,5530,150
20241014,100600,37137890,5530,5530,5530,5530,22
20241014,100500,37016230,5530,5530,5530,5530,1
20241014,100400,37010700,5530,5530,5530,5530,348
20241014,100300,35086260,5540,5540,5540,5540,2
20241014,100200,35075180,5540,5530,5540,5530,26
20241014,100100,34931200,5540,5540,5540,5540,0
20241014,100000,34931200,5540,5540,5540,5540,1
20241014,095900,34925660,5540,5540,5540,5540,94
20241014,095800,34404900,5540,5540,5540,5540,0
20241014,095700,34404900,5540,5540,5540,5540,1
20241014,095600,34399360,5540,5540,5540,5540,0
20241014,095500,34399360,5540,5560,5560,5540,283
20241014,095400,32830870,5560,5560,5560,5560,3
20241014,095300,32814190,5560,5560,5560,5560,0
20241014,095200,32814190,5560,5560,5560,5560,1
20241014,095100,32808630,5570,5570,5570,5570,0
20241014,095000,32808630,5570,5570,5570,5570,55
20241014,094900,32502280,5560,5560,5560,5560,24
20241014,094800,32368840,5570,5570,5570,5570,0
20241014,094700,32368840,5570,5570,5570,5570,3
20241014,094600,32352130,5570,5560,5570,5560,27
20241014,094500,32201990,5560,5560,5560,5560,28
20241014,094400,32046310,5560,5560,5560,5550,505
20241014,094300,29243070,5550,5550,5550,5550,0
20241014,094200,29243070,5550,5550,5550,5550,0
20241014,094100,29243070,5550,5580,5580,5550,105
20241014,094000,28659310,5570,5570,5570,5570,5
20241014,093900,28631460,5580,5580,5580,5580,0
20241014,093800,28631460,5580,5570,5580,5570,114
20241014,093700,27996340,5580,5580,5580,5580,0
20241014,093600,27996340,5580,5580,5580,5580,0
20241014,093500,27996340,5580,5580,5580,5580,0
20241014,093400,27996340,5580,5580,5580,5580,0
20241014,093300,27996340,5580,5580,5580,5580,100
20241014,093200,27438340,5580,5580,5580,5580,30
20241014,093100,27270940,5580,5570,5580,5570,110
20241014,093000,26658140,5580,5580,5580,5580,101
20241014,092900,26094560,5580,5580,5580,5580,5
20241014,092800,26066660,5560,5560,5560,5560,0
20241014,092700,26066660,5560,5570,5580,5560,5
20241014,092600,26038830,5560,5560,5560,5560,144
20241014,092500,25238190,5560,5560,5560,5560,9
20241014,092400,25188150,5560,5560,5560,5560,108
20241014,092300,24587670,5560,5560,5560,5560,3
20241014,092200,24570990,5560,5550,5560,5550,10
20241014,092100,24515440,5530,5530,5530,5530,30
20241014,092000,24349540,5530,5530,5530,5530,0
20241014,091900,24349540,5530,5530,5530,5530,0
20241014,091800,24349540,5530,5530,5530,5530,0
20241014,091700,24349540,5530,5530,5530,5530,0
20241014,091600,24349540,5530,5530,5530,5530,0
20241014,091500,24349540,5530,5530,5530,5530,207
20241014,091400,23204830,5560,5560,5560,5560,1
20241014,091300,23199270,5560,5520,5560,5520,143
20241014,091200,22407770,5520,5550,5560,5520,1511
20241014,091100,14015810,5530,5540,5540,5530,40
20241014,091000,13794600,5540,5540,5540,5540,0
20241014,090900,13794600,5540,5550,5550,5540,163
20241014,090800,12890680,5560,5560,5560,5560,0
20241014,090700,12890680,5560,5560,5560,5560,20
20241014,090600,12779480,5530,5530,5530,5530,146
20241014,090500,11972100,5530,5560,5560,5530,298
20241014,090400,10318020,5570,5580,5580,5570,133
20241014,090300,9576450,5580,5580,5580,5570,510
20241014,090200,6733170,5570,5570,5570,5570,10
20241014,090100,6677470,5570,5570,5570,5570,30
20241014,090000,6510370,5560,5550,5560,5550,1173