KissMeData/300720/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,211100,1750337480,14440,14440,14440,14440,3166
20241021,211000,1750337480,14440,14440,14440,14440,0
20241021,210900,1750337480,14440,14440,14440,14440,0
20241021,210800,1750337480,14440,14440,14440,14440,0
20241021,210700,1750337480,14440,14440,14440,14440,0
20241021,210600,1750337480,14440,14440,14440,14440,0
20241021,210500,1750337480,14440,14440,14440,14440,0
20241021,210400,1750337480,14440,14440,14440,14440,0
20241021,210300,1750337480,14440,14440,14440,14440,0
20241021,210200,1750337480,14440,14440,14440,14440,0
20241021,210100,1750337480,14440,14440,14440,14440,0
20241021,210000,1750337480,14440,14440,14440,14440,0
20241021,205900,1750337480,14440,14440,14440,14440,0
20241021,205800,1750337480,14440,14440,14440,14440,0
20241021,205700,1750337480,14440,14440,14440,14440,0
20241021,205600,1750337480,14440,14440,14440,14440,0
20241021,205500,1750337480,14440,14440,14440,14440,0
20241021,205400,1750337480,14440,14440,14440,14440,0
20241021,205300,1750337480,14440,14440,14440,14440,0
20241021,205200,1750337480,14440,14440,14440,14440,0
20241021,205100,1750337480,14440,14440,14440,14440,0
20241021,205000,1750337480,14440,14440,14440,14440,0
20241021,204900,1750337480,14440,14440,14440,14440,0
20241021,204800,1750337480,14440,14440,14440,14440,0
20241021,204700,1750337480,14440,14440,14440,14440,0
20241021,204600,1750337480,14440,14440,14440,14440,0
20241021,204500,1750337480,14440,14440,14440,14440,0
20241021,204400,1750337480,14440,14440,14440,14440,0
20241021,204300,1750337480,14440,14440,14440,14440,0
20241021,204200,1750337480,14440,14440,14440,14440,0
20241021,204100,1750337480,14440,14440,14440,14440,3166
20241021,204000,1750337480,14440,14440,14440,14440,0
20241021,203900,1750337480,14440,14440,14440,14440,0
20241021,203800,1750337480,14440,14440,14440,14440,0
20241021,203700,1750337480,14440,14440,14440,14440,0
20241021,203600,1750337480,14440,14440,14440,14440,0
20241021,203500,1750337480,14440,14440,14440,14440,0
20241021,203400,1750337480,14440,14440,14440,14440,0
20241021,203300,1750337480,14440,14440,14440,14440,0
20241021,203200,1750337480,14440,14440,14440,14440,0
20241021,203100,1750337480,14440,14440,14440,14440,0
20241021,203000,1750337480,14440,14440,14440,14440,0
20241021,202900,1750337480,14440,14440,14440,14440,0
20241021,202800,1750337480,14440,14440,14440,14440,0
20241021,202700,1750337480,14440,14440,14440,14440,0
20241021,202600,1750337480,14440,14440,14440,14440,0
20241021,202500,1750337480,14440,14440,14440,14440,0
20241021,202400,1750337480,14440,14440,14440,14440,0
20241021,202300,1750337480,14440,14440,14440,14440,0
20241021,202200,1750337480,14440,14440,14440,14440,0
20241021,202100,1750337480,14440,14440,14440,14440,0
20241021,202000,1750337480,14440,14440,14440,14440,0
20241021,201900,1750337480,14440,14440,14440,14440,0
20241021,201800,1750337480,14440,14440,14440,14440,0
20241021,201700,1750337480,14440,14440,14440,14440,0
20241021,201600,1750337480,14440,14440,14440,14440,0
20241021,201500,1750337480,14440,14440,14440,14440,0
20241021,201400,1750337480,14440,14440,14440,14440,0
20241021,201300,1750337480,14440,14440,14440,14440,0
20241021,201200,1750337480,14440,14440,14440,14440,0
20241021,201100,1750337480,14440,14440,14440,14440,3166
20241021,201000,1750337480,14440,14440,14440,14440,0
20241021,200900,1750337480,14440,14440,14440,14440,0
20241021,200800,1750337480,14440,14440,14440,14440,0
20241021,200700,1750337480,14440,14440,14440,14440,0
20241021,200600,1750337480,14440,14440,14440,14440,0
20241021,200500,1750337480,14440,14440,14440,14440,0
20241021,200400,1750337480,14440,14440,14440,14440,0
20241021,200300,1750337480,14440,14440,14440,14440,0
20241021,200200,1750337480,14440,14440,14440,14440,0
20241021,200100,1750337480,14440,14440,14440,14440,0
20241021,200000,1750337480,14440,14440,14440,14440,0
20241021,195900,1750337480,14440,14440,14440,14440,0
20241021,195800,1750337480,14440,14440,14440,14440,0
20241021,195700,1750337480,14440,14440,14440,14440,0
20241021,195600,1750337480,14440,14440,14440,14440,0
20241021,195500,1750337480,14440,14440,14440,14440,0
20241021,195400,1750337480,14440,14440,14440,14440,0
20241021,195300,1750337480,14440,14440,14440,14440,0
20241021,195200,1750337480,14440,14440,14440,14440,0
20241021,195100,1750337480,14440,14440,14440,14440,0
20241021,195000,1750337480,14440,14440,14440,14440,0
20241021,194900,1750337480,14440,14440,14440,14440,0
20241021,194800,1750337480,14440,14440,14440,14440,0
20241021,194700,1750337480,14440,14440,14440,14440,0
20241021,194600,1750337480,14440,14440,14440,14440,0
20241021,194500,1750337480,14440,14440,14440,14440,0
20241021,194400,1750337480,14440,14440,14440,14440,0
20241021,194300,1750337480,14440,14440,14440,14440,0
20241021,194200,1750337480,14440,14440,14440,14440,0
20241021,194100,1750337480,14440,14440,14440,14440,3166
20241021,194000,1750337480,14440,14440,14440,14440,0
20241021,193900,1750337480,14440,14440,14440,14440,0
20241021,193800,1750337480,14440,14440,14440,14440,0
20241021,193700,1750337480,14440,14440,14440,14440,0
20241021,193600,1750337480,14440,14440,14440,14440,0
20241021,193500,1750337480,14440,14440,14440,14440,0
20241021,193400,1750337480,14440,14440,14440,14440,0
20241021,193300,1750337480,14440,14440,14440,14440,0
20241021,193200,1750337480,14440,14440,14440,14440,0
20241021,193100,1750337480,14440,14440,14440,14440,0
20241021,193000,1750337480,14440,14440,14440,14440,0
20241021,192900,1750337480,14440,14440,14440,14440,0
20241021,192800,1750337480,14440,14440,14440,14440,0
20241021,192700,1750337480,14440,14440,14440,14440,0
20241021,192600,1750337480,14440,14440,14440,14440,0
20241021,192500,1750337480,14440,14440,14440,14440,0
20241021,192400,1750337480,14440,14440,14440,14440,0
20241021,192300,1750337480,14440,14440,14440,14440,0
20241021,192200,1750337480,14440,14440,14440,14440,0
20241021,192100,1750337480,14440,14440,14440,14440,0
20241021,192000,1750337480,14440,14440,14440,14440,0
20241021,191900,1750337480,14440,14440,14440,14440,0
20241021,191800,1750337480,14440,14440,14440,14440,0
20241021,191700,1750337480,14440,14440,14440,14440,0
20241021,191600,1750337480,14440,14440,14440,14440,0
20241021,191500,1750337480,14440,14440,14440,14440,0
20241021,191400,1750337480,14440,14440,14440,14440,0
20241021,191300,1750337480,14440,14440,14440,14440,0
20241021,191200,1750337480,14440,14440,14440,14440,0
20241021,191100,1750337480,14440,14440,14440,14440,3166
20241021,191000,1750337480,14440,14440,14440,14440,0
20241021,190900,1750337480,14440,14440,14440,14440,0
20241021,190800,1750337480,14440,14440,14440,14440,0
20241021,190700,1750337480,14440,14440,14440,14440,0
20241021,190600,1750337480,14440,14440,14440,14440,0
20241021,190500,1750337480,14440,14440,14440,14440,0
20241021,190400,1750337480,14440,14440,14440,14440,0
20241021,190300,1750337480,14440,14440,14440,14440,0
20241021,190200,1750337480,14440,14440,14440,14440,0
20241021,190100,1750337480,14440,14440,14440,14440,0
20241021,190000,1750337480,14440,14440,14440,14440,0
20241021,185900,1750337480,14440,14440,14440,14440,0
20241021,185800,1750337480,14440,14440,14440,14440,0
20241021,185700,1750337480,14440,14440,14440,14440,0
20241021,185600,1750337480,14440,14440,14440,14440,0
20241021,185500,1750337480,14440,14440,14440,14440,0
20241021,185400,1750337480,14440,14440,14440,14440,0
20241021,185300,1750337480,14440,14440,14440,14440,0
20241021,185200,1750337480,14440,14440,14440,14440,0
20241021,185100,1750337480,14440,14440,14440,14440,0
20241021,185000,1750337480,14440,14440,14440,14440,0
20241021,184900,1750337480,14440,14440,14440,14440,0
20241021,184800,1750337480,14440,14440,14440,14440,0
20241021,184700,1750337480,14440,14440,14440,14440,0
20241021,184600,1750337480,14440,14440,14440,14440,0
20241021,184500,1750337480,14440,14440,14440,14440,0
20241021,184400,1750337480,14440,14440,14440,14440,0
20241021,184300,1750337480,14440,14440,14440,14440,0
20241021,184200,1750337480,14440,14440,14440,14440,0
20241021,184100,1750337480,14440,14440,14440,14440,3166
20241021,184000,1750337480,14440,14440,14440,14440,0
20241021,183900,1750337480,14440,14440,14440,14440,0
20241021,183800,1750337480,14440,14440,14440,14440,0
20241021,183700,1750337480,14440,14440,14440,14440,0
20241021,183600,1750337480,14440,14440,14440,14440,0
20241021,183500,1750337480,14440,14440,14440,14440,0
20241021,183400,1750337480,14440,14440,14440,14440,0
20241021,183300,1750337480,14440,14440,14440,14440,0
20241021,183200,1750337480,14440,14440,14440,14440,0
20241021,183100,1750337480,14440,14440,14440,14440,0
20241021,183000,1750337480,14440,14440,14440,14440,0
20241021,182900,1750337480,14440,14440,14440,14440,0
20241021,182800,1750337480,14440,14440,14440,14440,0
20241021,182700,1750337480,14440,14440,14440,14440,0
20241021,182600,1750337480,14440,14440,14440,14440,0
20241021,182500,1750337480,14440,14440,14440,14440,0
20241021,182400,1750337480,14440,14440,14440,14440,0
20241021,182300,1750337480,14440,14440,14440,14440,0
20241021,182200,1750337480,14440,14440,14440,14440,0
20241021,182100,1750337480,14440,14440,14440,14440,0
20241021,182000,1750337480,14440,14440,14440,14440,0
20241021,181900,1750337480,14440,14440,14440,14440,0
20241021,181800,1750337480,14440,14440,14440,14440,0
20241021,181700,1750337480,14440,14440,14440,14440,0
20241021,181600,1750337480,14440,14440,14440,14440,0
20241021,181500,1750337480,14440,14440,14440,14440,0
20241021,181400,1750337480,14440,14440,14440,14440,0
20241021,181300,1750337480,14440,14440,14440,14440,0
20241021,181200,1750337480,14440,14440,14440,14440,0
20241021,181100,1750337480,14440,14440,14440,14440,3166
20241021,181000,1750337480,14440,14440,14440,14440,0
20241021,180900,1750337480,14440,14440,14440,14440,0
20241021,180800,1750337480,14440,14440,14440,14440,0
20241021,180700,1750337480,14440,14440,14440,14440,0
20241021,180600,1750337480,14440,14440,14440,14440,0
20241021,180500,1750337480,14440,14440,14440,14440,0
20241021,180400,1750337480,14440,14440,14440,14440,0
20241021,180300,1750337480,14440,14440,14440,14440,0
20241021,180200,1750337480,14440,14440,14440,14440,0
20241021,180100,1750337480,14440,14440,14440,14440,0
20241021,180000,1750337480,14440,14440,14440,14440,0
20241021,175900,1750337480,14440,14440,14440,14440,0
20241021,175800,1750337480,14440,14440,14440,14440,0
20241021,175700,1750337480,14440,14440,14440,14440,0
20241021,175600,1750337480,14440,14440,14440,14440,0
20241021,175500,1750337480,14440,14440,14440,14440,0
20241021,175400,1750337480,14440,14440,14440,14440,0
20241021,175300,1750337480,14440,14440,14440,14440,0
20241021,175200,1750337480,14440,14440,14440,14440,0
20241021,175100,1750337480,14440,14440,14440,14440,0
20241021,175000,1750337480,14440,14440,14440,14440,0
20241021,174900,1750337480,14440,14440,14440,14440,0
20241021,174800,1750337480,14440,14440,14440,14440,0
20241021,174700,1750337480,14440,14440,14440,14440,0
20241021,174600,1750337480,14440,14440,14440,14440,0
20241021,174500,1750337480,14440,14440,14440,14440,0
20241021,174400,1750337480,14440,14440,14440,14440,0
20241021,174300,1750337480,14440,14440,14440,14440,0
20241021,174200,1750337480,14440,14440,14440,14440,0
20241021,174100,1750337480,14440,14440,14440,14440,3166
20241021,174000,1750337480,14440,14440,14440,14440,0
20241021,173900,1750337480,14440,14440,14440,14440,0
20241021,173800,1750337480,14440,14440,14440,14440,0
20241021,173700,1750337480,14440,14440,14440,14440,0
20241021,173600,1750337480,14440,14440,14440,14440,0
20241021,173500,1750337480,14440,14440,14440,14440,0
20241021,173400,1750337480,14440,14440,14440,14440,0
20241021,173300,1750337480,14440,14440,14440,14440,0
20241021,173200,1750337480,14440,14440,14440,14440,0
20241021,173100,1750337480,14440,14440,14440,14440,0
20241021,173000,1750337480,14440,14440,14440,14440,0
20241021,172900,1750337480,14440,14440,14440,14440,0
20241021,172800,1750337480,14440,14440,14440,14440,0
20241021,172700,1750337480,14440,14440,14440,14440,0
20241021,172600,1750337480,14440,14440,14440,14440,0
20241021,172500,1750337480,14440,14440,14440,14440,0
20241021,172400,1750337480,14440,14440,14440,14440,0
20241021,172300,1750337480,14440,14440,14440,14440,0
20241021,172200,1750337480,14440,14440,14440,14440,0
20241021,172100,1750337480,14440,14440,14440,14440,0
20241021,172000,1750337480,14440,14440,14440,14440,0
20241021,171900,1750337480,14440,14440,14440,14440,0
20241021,171800,1750337480,14440,14440,14440,14440,0
20241021,171700,1750337480,14440,14440,14440,14440,0
20241021,171600,1750337480,14440,14440,14440,14440,0
20241021,171500,1750337480,14440,14440,14440,14440,0
20241021,171400,1750337480,14440,14440,14440,14440,0
20241021,171300,1750337480,14440,14440,14440,14440,0
20241021,171200,1750337480,14440,14440,14440,14440,0
20241021,171100,1750337480,14440,14440,14440,14440,3166
20241021,171000,1750337480,14440,14440,14440,14440,0
20241021,170900,1750337480,14440,14440,14440,14440,0
20241021,170800,1750337480,14440,14440,14440,14440,0
20241021,170700,1750337480,14440,14440,14440,14440,0
20241021,170600,1750337480,14440,14440,14440,14440,0
20241021,170500,1750337480,14440,14440,14440,14440,0
20241021,170400,1750337480,14440,14440,14440,14440,0
20241021,170300,1750337480,14440,14440,14440,14440,0
20241021,170200,1750337480,14440,14440,14440,14440,0
20241021,170100,1750337480,14440,14440,14440,14440,0
20241021,170000,1750337480,14440,14440,14440,14440,0
20241021,165900,1750337480,14440,14440,14440,14440,0
20241021,165800,1750337480,14440,14440,14440,14440,0
20241021,165700,1750337480,14440,14440,14440,14440,0
20241021,165600,1750337480,14440,14440,14440,14440,0
20241021,165500,1750337480,14440,14440,14440,14440,0
20241021,165400,1750337480,14440,14440,14440,14440,0
20241021,165300,1750337480,14440,14440,14440,14440,0
20241021,165200,1750337480,14440,14440,14440,14440,0
20241021,165100,1750337480,14440,14440,14440,14440,0
20241021,165000,1750337480,14440,14440,14440,14440,0
20241021,164900,1750337480,14440,14440,14440,14440,0
20241021,164800,1750337480,14440,14440,14440,14440,0
20241021,164700,1750337480,14440,14440,14440,14440,0
20241021,164600,1750337480,14440,14440,14440,14440,0
20241021,164500,1750337480,14440,14440,14440,14440,0
20241021,164400,1750337480,14440,14440,14440,14440,0
20241021,164300,1750337480,14440,14440,14440,14440,0
20241021,164200,1750337480,14440,14440,14440,14440,0
20241021,164100,1750337480,14440,14440,14440,14440,3166
20241021,164000,1750337480,14440,14440,14440,14440,0
20241021,163900,1750337480,14440,14440,14440,14440,0
20241021,163800,1750337480,14440,14440,14440,14440,0
20241021,163700,1750337480,14440,14440,14440,14440,0
20241021,163600,1750337480,14440,14440,14440,14440,0
20241021,163500,1750337480,14440,14440,14440,14440,0
20241021,163400,1750337480,14440,14440,14440,14440,0
20241021,163300,1750337480,14440,14440,14440,14440,0
20241021,163200,1750337480,14440,14440,14440,14440,0
20241021,163100,1750337480,14440,14440,14440,14440,0
20241021,163000,1750337480,14440,14440,14440,14440,0
20241021,162900,1750337480,14440,14440,14440,14440,0
20241021,162800,1750337480,14440,14440,14440,14440,0
20241021,162700,1750337480,14440,14440,14440,14440,0
20241021,162600,1750337480,14440,14440,14440,14440,0
20241021,162500,1750337480,14440,14440,14440,14440,0
20241021,162400,1750337480,14440,14440,14440,14440,0
20241021,162300,1750337480,14440,14440,14440,14440,0
20241021,162200,1750337480,14440,14440,14440,14440,0
20241021,162100,1750337480,14440,14440,14440,14440,0
20241021,162000,1750337480,14440,14440,14440,14440,0
20241021,161900,1750337480,14440,14440,14440,14440,0
20241021,161800,1750337480,14440,14440,14440,14440,0
20241021,161700,1750337480,14440,14440,14440,14440,0
20241021,161600,1750337480,14440,14440,14440,14440,0
20241021,161500,1750337480,14440,14440,14440,14440,0
20241021,161400,1750337480,14440,14440,14440,14440,0
20241021,161300,1750337480,14440,14440,14440,14440,0
20241021,161200,1750337480,14440,14440,14440,14440,0
20241021,161100,1750337480,14440,14440,14440,14440,3166
20241021,161000,1750337480,14440,14440,14440,14440,0
20241021,160900,1750337480,14440,14440,14440,14440,0
20241021,160800,1750337480,14440,14440,14440,14440,0
20241021,160700,1750337480,14440,14440,14440,14440,0
20241021,160600,1750337480,14440,14440,14440,14440,0
20241021,160500,1750337480,14440,14440,14440,14440,0
20241021,160400,1750337480,14440,14440,14440,14440,0
20241021,160300,1750337480,14440,14440,14440,14440,0
20241021,160200,1750337480,14440,14440,14440,14440,0
20241021,160100,1750337480,14440,14440,14440,14440,0
20241021,160000,1750337480,14440,14440,14440,14440,0
20241021,155900,1750337480,14440,14440,14440,14440,0
20241021,155800,1750337480,14440,14440,14440,14440,0
20241021,155700,1750337480,14440,14440,14440,14440,0
20241021,155600,1750337480,14440,14440,14440,14440,0
20241021,155500,1750337480,14440,14440,14440,14440,0
20241021,155400,1750337480,14440,14440,14440,14440,0
20241021,155300,1750337480,14440,14440,14440,14440,0
20241021,155200,1750337480,14440,14440,14440,14440,0
20241021,155100,1750337480,14440,14440,14440,14440,0
20241021,155000,1750337480,14440,14440,14440,14440,0
20241021,154900,1750337480,14440,14440,14440,14440,0
20241021,154800,1750337480,14440,14440,14440,14440,0
20241021,154700,1750337480,14440,14440,14440,14440,0
20241021,154600,1750337480,14440,14440,14440,14440,0
20241021,154500,1750337480,14440,14440,14440,14440,0
20241021,154400,1750337480,14440,14440,14440,14440,0
20241021,154300,1750337480,14440,14440,14440,14440,0
20241021,154200,1750337480,14440,14440,14440,14440,0
20241021,154100,1750337480,14440,14440,14440,14440,3166
20241021,154000,1750337480,14440,14440,14440,14440,0
20241021,153900,1750337480,14440,14440,14440,14440,0
20241021,153800,1750337480,14440,14440,14440,14440,0
20241021,153700,1750337480,14440,14440,14440,14440,0
20241021,153600,1750337480,14440,14440,14440,14440,0
20241021,153500,1750337480,14440,14440,14440,14440,0
20241021,153400,1750337480,14440,14440,14440,14440,0
20241021,153300,1750337480,14440,14440,14440,14440,0
20241021,153200,1750337480,14440,14440,14440,14440,0
20241021,153100,1750337480,14440,14440,14440,14440,0
20241021,153000,1750337480,14440,14440,14440,14440,3166
20241021,152900,1704620440,14430,14430,14430,14430,0
20241021,152800,1704620440,14430,14430,14430,14430,0
20241021,152700,1704620440,14430,14430,14430,14430,0
20241021,152600,1704620440,14430,14430,14430,14430,0
20241021,152500,1704620440,14430,14430,14430,14430,0
20241021,152400,1704620440,14430,14430,14430,14430,0
20241021,152300,1704620440,14430,14430,14430,14430,0
20241021,152200,1704620440,14430,14430,14430,14430,0
20241021,152100,1704620440,14430,14430,14430,14430,0
20241021,152000,1704620440,14430,14430,14430,14430,0
20241021,151900,1704620440,14430,14430,14440,14430,496
20241021,151800,1697463090,14450,14440,14450,14440,592
20241021,151700,1688914200,14440,14440,14440,14430,320
20241021,151600,1684295720,14440,14430,14440,14430,64
20241021,151500,1683371570,14440,14450,14450,14430,20
20241021,151400,1683082740,14430,14430,14450,14430,20
20241021,151300,1682793840,14430,14450,14450,14430,514
20241021,151200,1675372780,14450,14470,14470,14450,241
20241021,151100,1671889750,14470,14480,14480,14450,245
20241021,151000,1668348010,14480,14460,14480,14460,138
20241021,150900,1666349810,14460,14470,14480,14460,234
20241021,150800,1662963040,14470,14470,14480,14470,73
20241021,150700,1661906710,14480,14440,14480,14440,1200
20241021,150600,1644566750,14440,14440,14440,14440,66
20241021,150500,1643613710,14430,14450,14450,14430,63
20241021,150400,1642703910,14450,14450,14450,14430,235
20241021,150300,1639309410,14450,14450,14450,14450,6
20241021,150200,1639222710,14460,14470,14470,14450,155
20241021,150100,1636981800,14470,14460,14470,14460,211
20241021,150000,1633930700,14450,14460,14460,14450,108
20241021,145900,1632369130,14460,14460,14460,14460,103
20241021,145800,1630879750,14460,14460,14460,14460,138
20241021,145700,1628884270,14450,14440,14450,14440,148
20241021,145600,1626745830,14450,14460,14460,14450,208
20241021,145500,1623740130,14460,14460,14470,14450,156
20241021,145400,1621484420,14460,14470,14470,14460,241
20241021,145300,1617997960,14470,14470,14470,14460,291
20241021,145200,1613788550,14470,14470,14470,14460,173
20241021,145100,1611285450,14470,14460,14470,14460,336
20241021,145000,1606423630,14470,14460,14470,14460,221
20241021,144900,1603226060,14470,14460,14470,14460,206
20241021,144800,1600245740,14470,14470,14470,14460,184
20241021,144700,1597583400,14470,14460,14470,14460,155
20241021,144600,1595340730,14460,14460,14460,14460,156
20241021,144500,1593084970,14460,14460,14460,14460,205
20241021,144400,1590120670,14460,14460,14470,14440,384
20241021,144300,1584573010,14460,14460,14460,14460,154
20241021,144200,1582346170,14460,14470,14470,14440,327
20241021,144100,1577615090,14470,14460,14470,14460,149
20241021,144000,1575460520,14460,14450,14460,14440,171
20241021,143900,1572989560,14450,14450,14450,14440,390
20241021,143800,1567355960,14450,14450,14450,14440,432
20241021,143700,1561116950,14450,14470,14470,14450,7850
20241021,143600,1447639920,14480,14490,14490,14480,1028
20241021,143500,1432752030,14490,14490,14490,14490,130
20241021,143400,1430868330,14480,14510,14510,14480,656
20241021,143300,1421363020,14510,14500,14510,14500,211
20241021,143200,1418302150,14500,14500,14500,14500,191
20241021,143100,1415532650,14500,14500,14500,14500,168
20241021,143000,1413096650,14500,14500,14500,14500,227
20241021,142900,1409805150,14500,14500,14500,14490,443
20241021,142800,1403381670,14500,14510,14510,14500,196
20241021,142700,1400539590,14510,14510,14510,14510,273
20241021,142600,1396578360,14510,14500,14510,14500,156
20241021,142500,1394314990,14500,14510,14510,14500,155
20241021,142400,1392066040,14510,14510,14510,14500,121
20241021,142300,1390310630,14510,14500,14510,14500,248
20241021,142200,1386713950,14500,14500,14500,14490,414
20241021,142100,1380712970,14500,14500,14500,14500,81
20241021,142000,1379538470,14500,14500,14500,14500,160
20241021,141900,1377218470,14500,14500,14500,14500,130
20241021,141800,1375333470,14500,14500,14500,14490,354
20241021,141700,1370200630,14500,14500,14500,14500,184
20241021,141600,1367532630,14490,14500,14500,14490,81
20241021,141500,1366358230,14500,14500,14500,14500,138
20241021,141400,1364357230,14500,14500,14510,14500,243
20241021,141300,1360832070,14510,14500,14510,14500,182
20241021,141200,1358192010,14500,14500,14500,14490,142
20241021,141100,1356133640,14500,14510,14510,14500,205
20241021,141000,1353160500,14510,14500,14510,14490,187
20241021,140900,1350448540,14490,14500,14500,14490,192
20241021,140800,1347665040,14500,14500,14500,14490,197
20241021,140700,1344808870,14490,14500,14500,14490,199
20241021,140600,1341923570,14500,14500,14500,14500,149
20241021,140500,1339763070,14500,14490,14500,14480,458
20241021,140400,1333125540,14490,14490,14490,14490,214
20241021,140300,1330024680,14490,14490,14490,14490,297
20241021,140200,1325721150,14500,14490,14500,14490,905
20241021,140100,1312607670,14500,14500,14500,14490,22
20241021,140000,1312288700,14490,14500,14500,14490,1371
20241021,135900,1292421760,14490,14500,14500,14490,365
20241021,135800,1287131580,14500,14500,14500,14490,39
20241021,135700,1286566380,14500,14500,14500,14500,14
20241021,135600,1286363380,14500,14500,14500,14500,195
20241021,135500,1283535880,14500,14490,14500,14490,95
20241021,135400,1282158440,14490,14500,14500,14490,50
20241021,135300,1281433740,14500,14500,14500,14500,14
20241021,135200,1281230740,14500,14500,14500,14500,67
20241021,135100,1280259240,14490,14500,14500,14490,149
20241021,135000,1278099500,14500,14500,14500,14500,36
20241021,134900,1277577500,14500,14490,14500,14490,221
20241021,134800,1274374500,14490,14500,14500,14490,33
20241021,134700,1273896250,14500,14500,14500,14490,205
20241021,134600,1270925140,14500,14500,14500,14500,271
20241021,134500,1266995640,14500,14500,14500,14500,30
20241021,134400,1266560640,14490,14490,14500,14490,30
20241021,134300,1266125790,14500,14500,14500,14500,98
20241021,134200,1264704790,14500,14500,14500,14500,92
20241021,134100,1263370790,14500,14500,14500,14500,8
20241021,134000,1263254790,14500,14500,14500,14500,91
20241021,133900,1261935290,14500,14480,14500,14480,2532
20241021,133800,1225232150,14480,14490,14490,14480,413
20241021,133700,1219251820,14490,14480,14490,14480,117
20241021,133600,1217556550,14490,14490,14490,14490,5
20241021,133500,1217484100,14490,14490,14490,14490,71
20241021,133400,1216455310,14490,14490,14490,14490,279
20241021,133300,1212412600,14490,14490,14490,14490,0
20241021,133200,1212412600,14490,14490,14490,14490,56
20241021,133100,1211601160,14490,14490,14490,14490,61
20241021,133000,1210717270,14490,14480,14490,14480,21
20241021,132900,1210413180,14490,14490,14490,14490,9
20241021,132800,1210282770,14490,14490,14490,14490,185
20241021,132700,1207602120,14490,14480,14490,14480,4
20241021,132600,1207544180,14490,14490,14490,14490,5
20241021,132500,1207471730,14490,14490,14490,14480,85
20241021,132400,1206240110,14490,14490,14490,14480,53
20241021,132300,1205472190,14490,14490,14490,14490,0
20241021,132200,1205472190,14490,14490,14490,14490,332
20241021,132100,1200661510,14500,14500,14500,14490,161
20241021,132000,1198328030,14490,14490,14500,14490,163
20241021,131900,1195965680,14490,14500,14500,14490,342
20241021,131800,1191009720,14490,14480,14490,14480,155
20241021,131700,1188763780,14490,14480,14490,14480,169
20241021,131600,1186316640,14480,14480,14480,14480,83
20241021,131500,1185114800,14490,14480,14490,14480,40
20241021,131400,1184535590,14470,14480,14480,14470,409
20241021,131300,1178616870,14480,14490,14490,14480,11
20241021,131200,1178457500,14490,14480,14490,14480,111
20241021,131100,1176849770,14480,14490,14490,14470,363
20241021,131000,1171596060,14490,14490,14490,14490,62
20241021,130900,1170697680,14470,14480,14490,14470,120
20241021,130800,1168960680,14480,14480,14480,14470,34
20241021,130700,1168468380,14490,14490,14490,14480,127
20241021,130600,1166628990,14490,14490,14490,14490,68
20241021,130500,1165643670,14490,14480,14490,14480,32
20241021,130400,1165180290,14480,14480,14490,14480,128
20241021,130300,1163326780,14470,14500,14500,14470,400
20241021,130200,1157532930,14490,14490,14490,14490,589
20241021,130100,1148998320,14490,14500,14500,14470,2262
20241021,130000,1116242970,14500,14510,14510,14500,524
20241021,125900,1108640990,14510,14520,14530,14510,616
20241021,125800,1099696410,14520,14530,14530,14520,48
20241021,125700,1098999220,14530,14530,14530,14520,143
20241021,125600,1096921470,14520,14530,14530,14520,432
20241021,125500,1090644580,14540,14530,14540,14530,38
20241021,125400,1090092150,14540,14530,14550,14530,892
20241021,125300,1077125620,14530,14480,14530,14480,13520
20241021,125200,881154980,14480,14480,14480,14470,78
20241021,125100,880025670,14480,14480,14490,14470,287
20241021,125000,875869700,14480,14470,14480,14470,140
20241021,124900,873842740,14480,14480,14480,14480,49
20241021,124800,873133220,14480,14470,14480,14470,135
20241021,124700,871179140,14470,14470,14480,14470,71
20241021,124600,870151290,14470,14470,14490,14470,1221
20241021,124500,852470430,14470,14470,14470,14460,233
20241021,124400,849099970,14470,14470,14470,14470,58
20241021,124300,848260710,14460,14470,14470,14460,223
20241021,124200,845033940,14460,14470,14470,14460,25
20241021,124100,844672340,14470,14460,14470,14460,158
20241021,124000,842386350,14460,14470,14470,14460,616
20241021,123900,833477930,14470,14460,14470,14460,13
20241021,123800,833289860,14460,14460,14470,14460,160
20241021,123700,830975650,14470,14470,14480,14470,342
20241021,123600,826026450,14470,14470,14480,14470,92
20241021,123500,824694480,14470,14470,14480,14470,68
20241021,123400,823710010,14470,14480,14480,14470,46
20241021,123300,823044080,14480,14470,14480,14470,126
20241021,123200,821220040,14480,14470,14480,14470,149
20241021,123100,819062950,14470,14460,14480,14460,280
20241021,123000,815010920,14480,14470,14480,14470,1162
20241021,122900,798194840,14470,14460,14470,14460,147
20241021,122800,796067930,14460,14460,14470,14460,19
20241021,122700,795793170,14460,14470,14470,14460,19
20241021,122600,795518310,14480,14470,14480,14460,298
20241021,122500,791206110,14460,14470,14470,14450,689
20241021,122400,781246400,14470,14460,14470,14460,96
20241021,122300,779857710,14470,14410,14470,14410,4240
20241021,122200,718608070,14420,14420,14420,14420,47
20241021,122100,717930330,14410,14410,14410,14410,17
20241021,122000,717685360,14410,14420,14420,14410,46
20241021,121900,717022080,14420,14410,14420,14410,357
20241021,121800,711877090,14410,14420,14420,14410,91
20241021,121700,710565150,14420,14420,14420,14420,8
20241021,121600,710449790,14420,14420,14420,14410,262
20241021,121500,706673840,14420,14410,14420,14410,51
20241021,121400,705938580,14420,14420,14420,14420,180
20241021,121300,703342980,14420,14410,14420,14410,94
20241021,121200,701987610,14420,14420,14420,14420,75
20241021,121100,700906110,14420,14430,14430,14420,243
20241021,121000,697401450,14430,14420,14430,14420,115
20241021,120900,695742420,14430,14430,14430,14430,0
20241021,120800,695742420,14430,14430,14430,14420,104
20241021,120700,694242540,14430,14420,14430,14420,40
20241021,120600,693665730,14420,14410,14420,14410,115
20241021,120500,692007600,14410,14430,14430,14410,240
20241021,120400,688548300,14430,14420,14430,14420,53
20241021,120300,687783580,14420,14430,14430,14420,20
20241021,120200,687495160,14420,14420,14420,14420,56
20241021,120100,686687640,14420,14420,14420,14420,87
20241021,120000,685433100,14410,14420,14420,14410,119
20241021,115900,683717180,14430,14420,14430,14420,25
20241021,115800,683356460,14420,14430,14430,14420,68
20241021,115700,682375260,14430,14410,14430,14400,245
20241021,115600,678842550,14410,14410,14410,14410,39
20241021,115500,678280560,14410,14410,14420,14410,120
20241021,115400,676550580,14410,14410,14410,14410,86
20241021,115300,675311320,14420,14410,14420,14410,60
20241021,115200,674446700,14410,14410,14420,14410,270
20241021,115100,670555500,14410,14420,14430,14410,217
20241021,115000,667427890,14420,14430,14430,14410,128
20241021,114900,665582540,14430,14410,14430,14410,83
20241021,114800,664385970,14420,14420,14430,14420,162
20241021,114700,662049820,14420,14430,14430,14420,147
20241021,114600,659929360,14430,14420,14430,14420,20
20241021,114500,659640790,14430,14430,14430,14430,202
20241021,114400,656725930,14430,14430,14430,14420,16
20241021,114300,656495090,14430,14430,14430,14430,181
20241021,114200,653883260,14420,14420,14430,14420,133
20241021,114100,651964450,14420,14420,14430,14420,15
20241021,114000,651748140,14430,14430,14430,14430,7
20241021,113900,651647130,14430,14430,14430,14420,103
20241021,113800,650160870,14430,14410,14430,14410,249
20241021,113700,646569900,14420,14420,14420,14420,11
20241021,113600,646411280,14420,14420,14420,14410,88
20241021,113500,645142360,14420,14410,14420,14410,17
20241021,113400,644897370,14410,14420,14420,14410,8
20241021,113300,644782050,14430,14410,14430,14400,1197
20241021,113200,627536800,14430,14430,14430,14430,0
20241021,113100,627536800,14430,14420,14430,14410,421
20241021,113000,621468190,14430,14420,14430,14410,252
20241021,112900,617833550,14420,14410,14430,14410,187
20241021,112800,615137930,14420,14420,14430,14420,240
20241021,112700,611676900,14430,14410,14430,14410,104
20241021,112600,610176450,14410,14420,14430,14410,80
20241021,112500,609022670,14420,14420,14420,14420,34
20241021,112400,608532390,14430,14420,14430,14420,31
20241021,112300,608085300,14420,14410,14420,14400,30
20241021,112200,607652860,14410,14410,14410,14400,20
20241021,112100,607364760,14410,14410,14420,14410,155
20241021,112000,605130530,14400,14410,14410,14400,457
20241021,111900,598547700,14410,14410,14410,14410,262
20241021,111800,594772280,14410,14420,14420,14410,166
20241021,111700,592380130,14420,14410,14420,14410,707
20241021,111600,582191790,14420,14430,14430,14420,37
20241021,111500,581658230,14430,14420,14430,14420,120
20241021,111400,579927360,14420,14430,14430,14410,178
20241021,111300,577361180,14420,14430,14430,14420,5
20241021,111200,577289070,14420,14420,14450,14420,737
20241021,111100,566647220,14430,14430,14430,14400,786
20241021,111000,555320700,14430,14450,14450,14430,71
20241021,110900,554296070,14450,14440,14450,14430,54
20241021,110800,553516110,14450,14440,14450,14440,175
20241021,110700,550988540,14440,14450,14450,14430,103
20241021,110600,549502110,14440,14420,14450,14420,624
20241021,110500,540497920,14420,14410,14430,14410,43
20241021,110400,539877820,14410,14440,14440,14410,103
20241021,110300,538391250,14440,14440,14440,14430,186
20241021,110200,535706540,14440,14440,14440,14430,532
20241021,110100,528025200,14440,14430,14440,14430,61
20241021,110000,527144410,14440,14390,14440,14390,3961
20241021,105900,470071600,14390,14400,14400,14390,456
20241021,105800,463508630,14400,14400,14400,14400,2
20241021,105700,463479830,14390,14400,14400,14390,184
20241021,105600,460831260,14400,14390,14400,14390,127
20241021,105500,459002500,14400,14400,14400,14400,0
20241021,105400,459002500,14400,14400,14400,14390,58
20241021,105300,458167500,14400,14400,14410,14400,181
20241021,105200,455560400,14410,14410,14420,14410,114
20241021,105100,453916890,14410,14400,14420,14400,435
20241021,105000,447651780,14400,14390,14400,14390,232
20241021,104900,444313280,14370,14410,14410,14370,385
20241021,104800,438773490,14410,14390,14420,14390,191
20241021,104700,436022070,14400,14390,14400,14390,235
20241021,104600,432639100,14400,14400,14410,14400,121
20241021,104500,430895630,14410,14380,14410,14380,355
20241021,104400,425786890,14380,14400,14410,14380,550
20241021,104300,417871040,14410,14390,14410,14380,284
20241021,104200,413781370,14370,14380,14380,14370,58
20241021,104100,412947690,14390,14390,14420,14390,1826
20241021,104000,386650480,14390,14360,14390,14360,670
20241021,103900,377018740,14360,14380,14380,14360,796
20241021,103800,365586870,14380,14390,14390,14380,11
20241021,103700,365428660,14390,14390,14390,14380,122
20241021,103600,363673320,14380,14390,14390,14380,37
20241021,103500,363141110,14390,14400,14400,14390,388
20241021,103400,357557230,14400,14390,14400,14390,82
20241021,103300,356376580,14390,14400,14400,14390,610
20241021,103200,347597140,14400,14390,14400,14390,312
20241021,103100,343106880,14400,14370,14400,14370,1331
20241021,103000,323966580,14360,14370,14370,14360,4
20241021,102900,323909130,14370,14370,14370,14360,202
20241021,102800,321007380,14360,14340,14370,14340,879
20241021,102700,308389160,14350,14340,14350,14340,6
20241021,102600,308303100,14340,14340,14340,14340,20
20241021,102500,308016300,14340,14340,14350,14340,537
20241021,102400,300315710,14330,14330,14330,14330,15
20241021,102300,300100760,14340,14300,14340,14300,122
20241021,102200,298353120,14300,14340,14340,14300,394
20241021,102100,292712110,14330,14340,14350,14330,105
20241021,102000,291206480,14340,14360,14360,14340,175
20241021,101900,288695300,14350,14360,14370,14350,117
20241021,101800,287015770,14360,14360,14360,14360,158
20241021,101700,284746890,14370,14390,14400,14370,597
20241021,101600,276156260,14390,14320,14400,14320,2175
20241021,101500,244929880,14330,14290,14330,14290,323
20241021,101400,240308250,14290,14300,14300,14290,17
20241021,101300,240065190,14300,14300,14300,14290,2139
20241021,101200,209477750,14290,14230,14300,14230,2419
20241021,101100,174998090,14230,14230,14230,14230,4
20241021,101000,174941170,14240,14230,14240,14230,43
20241021,100900,174328980,14230,14220,14230,14210,408
20241021,100800,168526280,14220,14220,14220,14220,9
20241021,100700,168398300,14230,14230,14230,14230,9
20241021,100600,168270230,14230,14220,14230,14220,392
20241021,100500,162695860,14220,14220,14220,14220,7
20241021,100400,162596320,14220,14230,14230,14220,326
20241021,100300,157958570,14230,14230,14230,14220,9
20241021,100200,157830550,14230,14220,14230,14220,6
20241021,100100,157745190,14220,14230,14230,14220,18
20241021,100000,157489130,14230,14220,14230,14220,3
20241021,095900,157446460,14220,14230,14230,14220,51
20241021,095800,156721180,14220,14220,14220,14220,9
20241021,095700,156593200,14220,14220,14220,14220,7
20241021,095600,156493660,14220,14220,14220,14220,5
20241021,095500,156422560,14230,14210,14230,14210,75
20241021,095400,155355370,14220,14210,14220,14210,1708
20241021,095300,131075500,14220,14200,14220,14200,253
20241021,095200,127479840,14200,14200,14200,14200,85
20241021,095100,126272840,14200,14200,14200,14200,169
20241021,095000,123873040,14210,14210,14210,14200,969
20241021,094900,110104550,14210,14210,14210,14210,7
20241021,094800,110005080,14210,14210,14210,14210,10
20241021,094700,109862980,14210,14210,14210,14210,11
20241021,094600,109706670,14210,14210,14210,14210,161
20241021,094500,107418860,14220,14210,14220,14210,71
20241021,094400,106409380,14210,14200,14210,14200,126
20241021,094300,104618940,14200,14200,14200,14190,42
20241021,094200,104022570,14200,14190,14200,14190,764
20241021,094100,93173830,14190,14190,14190,14190,148
20241021,094000,91073710,14190,14180,14190,14180,198
20241021,093900,88264250,14180,14180,14180,14170,53
20241021,093800,87512750,14180,14170,14180,14170,88
20241021,093700,86265760,14170,14160,14170,14160,179
20241021,093600,83730250,14160,14160,14160,14160,129
20241021,093500,81903610,14160,14170,14170,14160,32
20241021,093400,81450330,14170,14160,14170,14150,200
20241021,093300,78618210,14150,14150,14150,14150,82
20241021,093200,77457910,14160,14160,14170,14160,181
20241021,093100,74894940,14160,14130,14160,14130,211
20241021,093000,71911080,14140,14140,14140,14140,0
20241021,092900,71911080,14140,14150,14150,14140,9
20241021,092800,71783770,14140,14140,14150,14140,51
20241021,092700,71062620,14140,14160,14160,14140,40
20241021,092600,70496360,14170,14140,14170,14140,107
20241021,092500,68981940,14130,14130,14130,14130,0
20241021,092400,68981940,14130,14120,14130,14120,105
20241021,092300,67499210,14110,14110,14110,14110,103
20241021,092200,66045880,14110,14110,14110,14110,0
20241021,092100,66045880,14110,14110,14110,14110,2
20241021,092000,66017660,14110,14110,14110,14110,2
20241021,091900,65989440,14110,14100,14110,14100,181
20241021,091800,63436020,14100,14100,14100,14100,33
20241021,091700,62970720,14100,14100,14100,14100,7
20241021,091600,62872020,14110,14110,14120,14110,10
20241021,091500,62730890,14110,14090,14120,14080,82
20241021,091400,61575010,14100,14110,14110,14100,81
20241021,091300,60432500,14110,14090,14110,14090,387
20241021,091200,54976570,14090,14140,14140,14090,413
20241021,091100,49142480,14140,14160,14160,14140,116
20241021,091000,47501750,14160,14140,14160,14140,117
20241021,090900,45847210,14140,14130,14150,14120,1183
20241021,090800,29134570,14130,14160,14160,14130,159
20241021,090700,26886810,14170,14170,14200,14150,939
20241021,090600,13584040,14200,14200,14210,14200,206
20241021,090500,10658810,14200,14210,14210,14190,121
20241021,090400,8940690,14220,14230,14230,14220,4
20241021,090300,8883790,14230,14220,14240,14220,98
20241021,090200,7489630,14220,14230,14230,14220,149
20241021,090100,5369490,14230,14220,14230,14150,110
20241021,090000,3807360,14220,14230,14230,14140,268