KissMeData/331920/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,211900,294391785,4300,4300,4300,4300,1375
20241014,211800,294391785,4300,4300,4300,4300,0
20241014,211700,294391785,4300,4300,4300,4300,0
20241014,211600,294391785,4300,4300,4300,4300,0
20241014,211500,294391785,4300,4300,4300,4300,0
20241014,211400,294391785,4300,4300,4300,4300,0
20241014,211300,294391785,4300,4300,4300,4300,0
20241014,211200,294391785,4300,4300,4300,4300,0
20241014,211100,294391785,4300,4300,4300,4300,0
20241014,211000,294391785,4300,4300,4300,4300,0
20241014,210900,294391785,4300,4300,4300,4300,0
20241014,210800,294391785,4300,4300,4300,4300,0
20241014,210700,294391785,4300,4300,4300,4300,0
20241014,210600,294391785,4300,4300,4300,4300,0
20241014,210500,294391785,4300,4300,4300,4300,0
20241014,210400,294391785,4300,4300,4300,4300,0
20241014,210300,294391785,4300,4300,4300,4300,0
20241014,210200,294391785,4300,4300,4300,4300,0
20241014,210100,294391785,4300,4300,4300,4300,0
20241014,210000,294391785,4300,4300,4300,4300,0
20241014,205900,294391785,4300,4300,4300,4300,0
20241014,205800,294391785,4300,4300,4300,4300,0
20241014,205700,294391785,4300,4300,4300,4300,0
20241014,205600,294391785,4300,4300,4300,4300,0
20241014,205500,294391785,4300,4300,4300,4300,0
20241014,205400,294391785,4300,4300,4300,4300,0
20241014,205300,294391785,4300,4300,4300,4300,0
20241014,205200,294391785,4300,4300,4300,4300,0
20241014,205100,294391785,4300,4300,4300,4300,0
20241014,205000,294391785,4300,4300,4300,4300,0
20241014,204900,294391785,4300,4300,4300,4300,1375
20241014,204800,294391785,4300,4300,4300,4300,0
20241014,204700,294391785,4300,4300,4300,4300,0
20241014,204600,294391785,4300,4300,4300,4300,0
20241014,204500,294391785,4300,4300,4300,4300,0
20241014,204400,294391785,4300,4300,4300,4300,0
20241014,204300,294391785,4300,4300,4300,4300,0
20241014,204200,294391785,4300,4300,4300,4300,0
20241014,204100,294391785,4300,4300,4300,4300,0
20241014,204000,294391785,4300,4300,4300,4300,0
20241014,203900,294391785,4300,4300,4300,4300,0
20241014,203800,294391785,4300,4300,4300,4300,0
20241014,203700,294391785,4300,4300,4300,4300,0
20241014,203600,294391785,4300,4300,4300,4300,0
20241014,203500,294391785,4300,4300,4300,4300,0
20241014,203400,294391785,4300,4300,4300,4300,0
20241014,203300,294391785,4300,4300,4300,4300,0
20241014,203200,294391785,4300,4300,4300,4300,0
20241014,203100,294391785,4300,4300,4300,4300,0
20241014,203000,294391785,4300,4300,4300,4300,0
20241014,202900,294391785,4300,4300,4300,4300,0
20241014,202800,294391785,4300,4300,4300,4300,0
20241014,202700,294391785,4300,4300,4300,4300,0
20241014,202600,294391785,4300,4300,4300,4300,0
20241014,202500,294391785,4300,4300,4300,4300,0
20241014,202400,294391785,4300,4300,4300,4300,0
20241014,202300,294391785,4300,4300,4300,4300,0
20241014,202200,294391785,4300,4300,4300,4300,0
20241014,202100,294391785,4300,4300,4300,4300,0
20241014,202000,294391785,4300,4300,4300,4300,0
20241014,201900,294391785,4300,4300,4300,4300,1375
20241014,201800,294391785,4300,4300,4300,4300,0
20241014,201700,294391785,4300,4300,4300,4300,0
20241014,201600,294391785,4300,4300,4300,4300,0
20241014,201500,294391785,4300,4300,4300,4300,0
20241014,201400,294391785,4300,4300,4300,4300,0
20241014,201300,294391785,4300,4300,4300,4300,0
20241014,201200,294391785,4300,4300,4300,4300,0
20241014,201100,294391785,4300,4300,4300,4300,0
20241014,201000,294391785,4300,4300,4300,4300,0
20241014,200900,294391785,4300,4300,4300,4300,0
20241014,200800,294391785,4300,4300,4300,4300,0
20241014,200700,294391785,4300,4300,4300,4300,0
20241014,200600,294391785,4300,4300,4300,4300,0
20241014,200500,294391785,4300,4300,4300,4300,0
20241014,200400,294391785,4300,4300,4300,4300,0
20241014,200300,294391785,4300,4300,4300,4300,0
20241014,200200,294391785,4300,4300,4300,4300,0
20241014,200100,294391785,4300,4300,4300,4300,0
20241014,200000,294391785,4300,4300,4300,4300,0
20241014,195900,294391785,4300,4300,4300,4300,0
20241014,195800,294391785,4300,4300,4300,4300,0
20241014,195700,294391785,4300,4300,4300,4300,0
20241014,195600,294391785,4300,4300,4300,4300,0
20241014,195500,294391785,4300,4300,4300,4300,0
20241014,195400,294391785,4300,4300,4300,4300,0
20241014,195300,294391785,4300,4300,4300,4300,0
20241014,195200,294391785,4300,4300,4300,4300,0
20241014,195100,294391785,4300,4300,4300,4300,0
20241014,195000,294391785,4300,4300,4300,4300,0
20241014,194900,294391785,4300,4300,4300,4300,1375
20241014,194800,294391785,4300,4300,4300,4300,0
20241014,194700,294391785,4300,4300,4300,4300,0
20241014,194600,294391785,4300,4300,4300,4300,0
20241014,194500,294391785,4300,4300,4300,4300,0
20241014,194400,294391785,4300,4300,4300,4300,0
20241014,194300,294391785,4300,4300,4300,4300,0
20241014,194200,294391785,4300,4300,4300,4300,0
20241014,194100,294391785,4300,4300,4300,4300,0
20241014,194000,294391785,4300,4300,4300,4300,0
20241014,193900,294391785,4300,4300,4300,4300,0
20241014,193800,294391785,4300,4300,4300,4300,0
20241014,193700,294391785,4300,4300,4300,4300,0
20241014,193600,294391785,4300,4300,4300,4300,0
20241014,193500,294391785,4300,4300,4300,4300,0
20241014,193400,294391785,4300,4300,4300,4300,0
20241014,193300,294391785,4300,4300,4300,4300,0
20241014,193200,294391785,4300,4300,4300,4300,0
20241014,193100,294391785,4300,4300,4300,4300,0
20241014,193000,294391785,4300,4300,4300,4300,0
20241014,192900,294391785,4300,4300,4300,4300,0
20241014,192800,294391785,4300,4300,4300,4300,0
20241014,192700,294391785,4300,4300,4300,4300,0
20241014,192600,294391785,4300,4300,4300,4300,0
20241014,192500,294391785,4300,4300,4300,4300,0
20241014,192400,294391785,4300,4300,4300,4300,0
20241014,192300,294391785,4300,4300,4300,4300,0
20241014,192200,294391785,4300,4300,4300,4300,0
20241014,192100,294391785,4300,4300,4300,4300,0
20241014,192000,294391785,4300,4300,4300,4300,0
20241014,191900,294391785,4300,4300,4300,4300,1375
20241014,191800,294391785,4300,4300,4300,4300,0
20241014,191700,294391785,4300,4300,4300,4300,0
20241014,191600,294391785,4300,4300,4300,4300,0
20241014,191500,294391785,4300,4300,4300,4300,0
20241014,191400,294391785,4300,4300,4300,4300,0
20241014,191300,294391785,4300,4300,4300,4300,0
20241014,191200,294391785,4300,4300,4300,4300,0
20241014,191100,294391785,4300,4300,4300,4300,0
20241014,191000,294391785,4300,4300,4300,4300,0
20241014,190900,294391785,4300,4300,4300,4300,0
20241014,190800,294391785,4300,4300,4300,4300,0
20241014,190700,294391785,4300,4300,4300,4300,0
20241014,190600,294391785,4300,4300,4300,4300,0
20241014,190500,294391785,4300,4300,4300,4300,0
20241014,190400,294391785,4300,4300,4300,4300,0
20241014,190300,294391785,4300,4300,4300,4300,0
20241014,190200,294391785,4300,4300,4300,4300,0
20241014,190100,294391785,4300,4300,4300,4300,0
20241014,190000,294391785,4300,4300,4300,4300,0
20241014,185900,294391785,4300,4300,4300,4300,0
20241014,185800,294391785,4300,4300,4300,4300,0
20241014,185700,294391785,4300,4300,4300,4300,0
20241014,185600,294391785,4300,4300,4300,4300,0
20241014,185500,294391785,4300,4300,4300,4300,0
20241014,185400,294391785,4300,4300,4300,4300,0
20241014,185300,294391785,4300,4300,4300,4300,0
20241014,185200,294391785,4300,4300,4300,4300,0
20241014,185100,294391785,4300,4300,4300,4300,0
20241014,185000,294391785,4300,4300,4300,4300,0
20241014,184900,294391785,4300,4300,4300,4300,1375
20241014,184800,294391785,4300,4300,4300,4300,0
20241014,184700,294391785,4300,4300,4300,4300,0
20241014,184600,294391785,4300,4300,4300,4300,0
20241014,184500,294391785,4300,4300,4300,4300,0
20241014,184400,294391785,4300,4300,4300,4300,0
20241014,184300,294391785,4300,4300,4300,4300,0
20241014,184200,294391785,4300,4300,4300,4300,0
20241014,184100,294391785,4300,4300,4300,4300,0
20241014,184000,294391785,4300,4300,4300,4300,0
20241014,183900,294391785,4300,4300,4300,4300,0
20241014,183800,294391785,4300,4300,4300,4300,0
20241014,183700,294391785,4300,4300,4300,4300,0
20241014,183600,294391785,4300,4300,4300,4300,0
20241014,183500,294391785,4300,4300,4300,4300,0
20241014,183400,294391785,4300,4300,4300,4300,0
20241014,183300,294391785,4300,4300,4300,4300,0
20241014,183200,294391785,4300,4300,4300,4300,0
20241014,183100,294391785,4300,4300,4300,4300,0
20241014,183000,294391785,4300,4300,4300,4300,0
20241014,182900,294391785,4300,4300,4300,4300,0
20241014,182800,294391785,4300,4300,4300,4300,0
20241014,182700,294391785,4300,4300,4300,4300,0
20241014,182600,294391785,4300,4300,4300,4300,0
20241014,182500,294391785,4300,4300,4300,4300,0
20241014,182400,294391785,4300,4300,4300,4300,0
20241014,182300,294391785,4300,4300,4300,4300,0
20241014,182200,294391785,4300,4300,4300,4300,0
20241014,182100,294391785,4300,4300,4300,4300,0
20241014,182000,294391785,4300,4300,4300,4300,0
20241014,181900,294391785,4300,4300,4300,4300,1375
20241014,181800,294391785,4300,4300,4300,4300,0
20241014,181700,294391785,4300,4300,4300,4300,0
20241014,181600,294391785,4300,4300,4300,4300,0
20241014,181500,294391785,4300,4300,4300,4300,0
20241014,181400,294391785,4300,4300,4300,4300,0
20241014,181300,294391785,4300,4300,4300,4300,0
20241014,181200,294391785,4300,4300,4300,4300,0
20241014,181100,294391785,4300,4300,4300,4300,0
20241014,181000,294391785,4300,4300,4300,4300,0
20241014,180900,294391785,4300,4300,4300,4300,0
20241014,180800,294391785,4300,4300,4300,4300,0
20241014,180700,294391785,4300,4300,4300,4300,0
20241014,180600,294391785,4300,4300,4300,4300,0
20241014,180500,294391785,4300,4300,4300,4300,0
20241014,180400,294391785,4300,4300,4300,4300,0
20241014,180300,294391785,4300,4300,4300,4300,0
20241014,180200,294391785,4300,4300,4300,4300,0
20241014,180100,294391785,4300,4300,4300,4300,0
20241014,180000,294391785,4300,4300,4300,4300,0
20241014,175900,294391785,4300,4300,4300,4300,0
20241014,175800,294391785,4300,4300,4300,4300,0
20241014,175700,294391785,4300,4300,4300,4300,0
20241014,175600,294391785,4300,4300,4300,4300,0
20241014,175500,294391785,4300,4300,4300,4300,0
20241014,175400,294391785,4300,4300,4300,4300,0
20241014,175300,294391785,4300,4300,4300,4300,0
20241014,175200,294391785,4300,4300,4300,4300,0
20241014,175100,294391785,4300,4300,4300,4300,0
20241014,175000,294391785,4300,4300,4300,4300,0
20241014,174900,294391785,4300,4300,4300,4300,1375
20241014,174800,294391785,4300,4300,4300,4300,0
20241014,174700,294391785,4300,4300,4300,4300,0
20241014,174600,294391785,4300,4300,4300,4300,0
20241014,174500,294391785,4300,4300,4300,4300,0
20241014,174400,294391785,4300,4300,4300,4300,0
20241014,174300,294391785,4300,4300,4300,4300,0
20241014,174200,294391785,4300,4300,4300,4300,0
20241014,174100,294391785,4300,4300,4300,4300,0
20241014,174000,294391785,4300,4300,4300,4300,0
20241014,173900,294391785,4300,4300,4300,4300,0
20241014,173800,294391785,4300,4300,4300,4300,0
20241014,173700,294391785,4300,4300,4300,4300,0
20241014,173600,294391785,4300,4300,4300,4300,0
20241014,173500,294391785,4300,4300,4300,4300,0
20241014,173400,294391785,4300,4300,4300,4300,0
20241014,173300,294391785,4300,4300,4300,4300,0
20241014,173200,294391785,4300,4300,4300,4300,0
20241014,173100,294391785,4300,4300,4300,4300,0
20241014,173000,294391785,4300,4300,4300,4300,0
20241014,172900,294391785,4300,4300,4300,4300,0
20241014,172800,294391785,4300,4300,4300,4300,0
20241014,172700,294391785,4300,4300,4300,4300,0
20241014,172600,294391785,4300,4300,4300,4300,0
20241014,172500,294391785,4300,4300,4300,4300,0
20241014,172400,294391785,4300,4300,4300,4300,0
20241014,172300,294391785,4300,4300,4300,4300,0
20241014,172200,294391785,4300,4300,4300,4300,0
20241014,172100,294391785,4300,4300,4300,4300,0
20241014,172000,294391785,4300,4300,4300,4300,0
20241014,171900,294391785,4300,4300,4300,4300,1375
20241014,171800,294391785,4300,4300,4300,4300,0
20241014,171700,294391785,4300,4300,4300,4300,0
20241014,171600,294391785,4300,4300,4300,4300,0
20241014,171500,294391785,4300,4300,4300,4300,0
20241014,171400,294391785,4300,4300,4300,4300,0
20241014,171300,294391785,4300,4300,4300,4300,0
20241014,171200,294391785,4300,4300,4300,4300,0
20241014,171100,294391785,4300,4300,4300,4300,0
20241014,171000,294391785,4300,4300,4300,4300,0
20241014,170900,294391785,4300,4300,4300,4300,0
20241014,170800,294391785,4300,4300,4300,4300,0
20241014,170700,294391785,4300,4300,4300,4300,0
20241014,170600,294391785,4300,4300,4300,4300,0
20241014,170500,294391785,4300,4300,4300,4300,0
20241014,170400,294391785,4300,4300,4300,4300,0
20241014,170300,294391785,4300,4300,4300,4300,0
20241014,170200,294391785,4300,4300,4300,4300,0
20241014,170100,294391785,4300,4300,4300,4300,0
20241014,170000,294391785,4300,4300,4300,4300,0
20241014,165900,294391785,4300,4300,4300,4300,0
20241014,165800,294391785,4300,4300,4300,4300,0
20241014,165700,294391785,4300,4300,4300,4300,0
20241014,165600,294391785,4300,4300,4300,4300,0
20241014,165500,294391785,4300,4300,4300,4300,0
20241014,165400,294391785,4300,4300,4300,4300,0
20241014,165300,294391785,4300,4300,4300,4300,0
20241014,165200,294391785,4300,4300,4300,4300,0
20241014,165100,294391785,4300,4300,4300,4300,0
20241014,165000,294391785,4300,4300,4300,4300,0
20241014,164900,294391785,4300,4300,4300,4300,1375
20241014,164800,294391785,4300,4300,4300,4300,0
20241014,164700,294391785,4300,4300,4300,4300,0
20241014,164600,294391785,4300,4300,4300,4300,0
20241014,164500,294391785,4300,4300,4300,4300,0
20241014,164400,294391785,4300,4300,4300,4300,0
20241014,164300,294391785,4300,4300,4300,4300,0
20241014,164200,294391785,4300,4300,4300,4300,0
20241014,164100,294391785,4300,4300,4300,4300,0
20241014,164000,294391785,4300,4300,4300,4300,0
20241014,163900,294391785,4300,4300,4300,4300,0
20241014,163800,294391785,4300,4300,4300,4300,0
20241014,163700,294391785,4300,4300,4300,4300,0
20241014,163600,294391785,4300,4300,4300,4300,0
20241014,163500,294391785,4300,4300,4300,4300,0
20241014,163400,294391785,4300,4300,4300,4300,0
20241014,163300,294391785,4300,4300,4300,4300,0
20241014,163200,294391785,4300,4300,4300,4300,0
20241014,163100,294391785,4300,4300,4300,4300,0
20241014,163000,294391785,4300,4300,4300,4300,0
20241014,162900,294391785,4300,4300,4300,4300,0
20241014,162800,294391785,4300,4300,4300,4300,0
20241014,162700,294391785,4300,4300,4300,4300,0
20241014,162600,294391785,4300,4300,4300,4300,0
20241014,162500,294391785,4300,4300,4300,4300,0
20241014,162400,294391785,4300,4300,4300,4300,0
20241014,162300,294391785,4300,4300,4300,4300,0
20241014,162200,294391785,4300,4300,4300,4300,0
20241014,162100,294391785,4300,4300,4300,4300,0
20241014,162000,294391785,4300,4300,4300,4300,0
20241014,161900,294391785,4300,4300,4300,4300,1375
20241014,161800,294391785,4300,4300,4300,4300,0
20241014,161700,294391785,4300,4300,4300,4300,0
20241014,161600,294391785,4300,4300,4300,4300,0
20241014,161500,294391785,4300,4300,4300,4300,0
20241014,161400,294391785,4300,4300,4300,4300,0
20241014,161300,294391785,4300,4300,4300,4300,0
20241014,161200,294391785,4300,4300,4300,4300,0
20241014,161100,294391785,4300,4300,4300,4300,0
20241014,161000,294391785,4300,4300,4300,4300,0
20241014,160900,294391785,4300,4300,4300,4300,0
20241014,160800,294391785,4300,4300,4300,4300,0
20241014,160700,294391785,4300,4300,4300,4300,0
20241014,160600,294391785,4300,4300,4300,4300,0
20241014,160500,294391785,4300,4300,4300,4300,0
20241014,160400,294391785,4300,4300,4300,4300,0
20241014,160300,294391785,4300,4300,4300,4300,0
20241014,160200,294391785,4300,4300,4300,4300,0
20241014,160100,294391785,4300,4300,4300,4300,0
20241014,160000,294391785,4300,4300,4300,4300,0
20241014,155900,294391785,4300,4300,4300,4300,0
20241014,155800,294391785,4300,4300,4300,4300,0
20241014,155700,294391785,4300,4300,4300,4300,0
20241014,155600,294391785,4300,4300,4300,4300,0
20241014,155500,294391785,4300,4300,4300,4300,0
20241014,155400,294391785,4300,4300,4300,4300,0
20241014,155300,294391785,4300,4300,4300,4300,0
20241014,155200,294391785,4300,4300,4300,4300,0
20241014,155100,294391785,4300,4300,4300,4300,0
20241014,155000,294391785,4300,4300,4300,4300,0
20241014,154900,294391785,4300,4300,4300,4300,1375
20241014,154800,294391785,4300,4300,4300,4300,0
20241014,154700,294391785,4300,4300,4300,4300,0
20241014,154600,294391785,4300,4300,4300,4300,0
20241014,154500,294391785,4300,4300,4300,4300,0
20241014,154400,294391785,4300,4300,4300,4300,0
20241014,154300,294391785,4300,4300,4300,4300,0
20241014,154200,294391785,4300,4300,4300,4300,0
20241014,154100,294391785,4300,4300,4300,4300,0
20241014,154000,294391785,4300,4300,4300,4300,0
20241014,153900,294391785,4300,4300,4300,4300,0
20241014,153800,294391785,4300,4300,4300,4300,0
20241014,153700,294391785,4300,4300,4300,4300,0
20241014,153600,294391785,4300,4300,4300,4300,0
20241014,153500,294391785,4300,4300,4300,4300,0
20241014,153400,294391785,4300,4300,4300,4300,0
20241014,153300,294391785,4300,4300,4300,4300,0
20241014,153200,294391785,4300,4300,4300,4300,0
20241014,153100,294391785,4300,4300,4300,4300,0
20241014,153000,294391785,4300,4300,4300,4300,1375
20241014,152900,288479285,4270,4270,4270,4270,0
20241014,152800,288479285,4270,4270,4270,4270,0
20241014,152700,288479285,4270,4270,4270,4270,0
20241014,152600,288479285,4270,4270,4270,4270,0
20241014,152500,288479285,4270,4270,4270,4270,0
20241014,152400,288479285,4270,4270,4270,4270,0
20241014,152300,288479285,4270,4270,4270,4270,0
20241014,152200,288479285,4270,4270,4270,4270,0
20241014,152100,288479285,4270,4270,4270,4270,0
20241014,152000,288479285,4270,4270,4270,4270,0
20241014,151900,288479285,4270,4270,4270,4270,11
20241014,151800,288432315,4260,4260,4260,4260,0
20241014,151700,288432315,4260,4265,4265,4260,243
20241014,151600,287395930,4265,4250,4265,4250,65
20241014,151500,287118810,4250,4250,4250,4250,65
20241014,151400,286842560,4265,4265,4265,4265,200
20241014,151300,285989560,4265,4265,4265,4265,10
20241014,151200,285946910,4245,4245,4245,4245,0
20241014,151100,285946910,4245,4245,4245,4245,0
20241014,151000,285946910,4245,4245,4245,4245,500
20241014,150900,283824410,4245,4245,4245,4245,0
20241014,150800,283824410,4245,4245,4245,4245,0
20241014,150700,283824410,4245,4245,4245,4245,0
20241014,150600,283824410,4245,4245,4245,4245,0
20241014,150500,283824410,4245,4250,4250,4245,254
20241014,150400,282745930,4245,4245,4245,4245,0
20241014,150300,282745930,4245,4245,4245,4245,0
20241014,150200,282745930,4245,4265,4265,4245,72
20241014,150100,282438910,4265,4265,4265,4265,364
20241014,150000,280886450,4265,4260,4265,4260,604
20241014,145900,278313220,4260,4260,4260,4260,0
20241014,145800,278313220,4260,4260,4260,4260,100
20241014,145700,277887220,4260,4260,4260,4260,0
20241014,145600,277887220,4260,4260,4260,4260,0
20241014,145500,277887220,4260,4250,4260,4250,571
20241014,145400,275455850,4250,4245,4250,4245,56
20241014,145300,275218070,4245,4245,4245,4245,6
20241014,145200,275192600,4250,4250,4250,4250,0
20241014,145100,275192600,4250,4250,4250,4250,0
20241014,145000,275192600,4250,4250,4250,4250,130
20241014,144900,274640100,4250,4250,4250,4250,1
20241014,144800,274635850,4230,4230,4230,4230,0
20241014,144700,274635850,4230,4245,4245,4230,231
20241014,144600,273657235,4235,4235,4235,4235,1
20241014,144500,273653000,4230,4230,4230,4230,0
20241014,144400,273653000,4230,4240,4240,4225,23
20241014,144300,273555535,4245,4245,4245,4245,48
20241014,144200,273351775,4245,4245,4245,4245,0
20241014,144100,273351775,4245,4245,4245,4245,545
20241014,144000,271038250,4240,4240,4240,4240,1
20241014,143900,271034010,4240,4240,4240,4240,0
20241014,143800,271034010,4240,4240,4240,4240,11
20241014,143700,270987370,4240,4240,4240,4240,0
20241014,143600,270987370,4240,4240,4240,4240,0
20241014,143500,270987370,4240,4240,4240,4240,100
20241014,143400,270563370,4240,4240,4240,4240,0
20241014,143300,270563370,4240,4240,4240,4240,0
20241014,143200,270563370,4240,4240,4240,4240,0
20241014,143100,270563370,4240,4240,4240,4240,0
20241014,143000,270563370,4240,4240,4240,4240,100
20241014,142900,270139370,4245,4245,4245,4245,10
20241014,142800,270096920,4220,4220,4220,4220,0
20241014,142700,270096920,4220,4220,4220,4220,0
20241014,142600,270096920,4220,4220,4220,4220,212
20241014,142500,269202280,4220,4230,4230,4220,247
20241014,142400,268157540,4235,4230,4235,4230,372
20241014,142300,266582710,4230,4230,4230,4230,0
20241014,142200,266582710,4230,4230,4230,4230,30
20241014,142100,266455810,4210,4220,4220,4210,329
20241014,142000,265069720,4205,4205,4205,4205,0
20241014,141900,265069720,4205,4235,4240,4205,989
20241014,141800,260905425,4240,4240,4240,4240,66
20241014,141700,260625585,4240,4240,4240,4240,72
20241014,141600,260320305,4245,4245,4245,4245,1
20241014,141500,260316060,4250,4250,4250,4250,203
20241014,141400,259453310,4250,4250,4250,4250,0
20241014,141300,259453310,4250,4260,4260,4250,60
20241014,141200,259197765,4260,4260,4260,4260,9
20241014,141100,259159425,4260,4255,4260,4255,198
20241014,141000,258316920,4255,4255,4255,4255,5
20241014,140900,258295645,4255,4255,4255,4255,1
20241014,140800,258291390,4260,4260,4260,4260,0
20241014,140700,258291390,4260,4260,4260,4260,200
20241014,140600,257439390,4260,4255,4260,4255,1160
20241014,140500,252499645,4240,4245,4245,4240,7
20241014,140400,252469960,4240,4240,4240,4240,0
20241014,140300,252469960,4240,4240,4240,4240,0
20241014,140200,252469960,4240,4250,4250,4240,499
20241014,140100,250352950,4250,4250,4250,4250,200
20241014,140000,249502950,4245,4245,4245,4245,0
20241014,135900,249502950,4245,4245,4245,4245,0
20241014,135800,249502950,4245,4245,4245,4245,0
20241014,135700,249502950,4245,4245,4245,4245,71
20241014,135600,249201555,4245,4245,4245,4245,329
20241014,135500,247804950,4245,4245,4245,4245,100
20241014,135400,247380450,4245,4245,4245,4245,0
20241014,135300,247380450,4245,4245,4245,4245,574
20241014,135200,244943820,4260,4255,4260,4255,22
20241014,135100,244850150,4245,4245,4245,4245,0
20241014,135000,244850150,4245,4245,4245,4245,0
20241014,134900,244850150,4245,4245,4245,4245,0
20241014,134800,244850150,4245,4245,4245,4245,8
20241014,134700,244816190,4245,4245,4245,4245,21
20241014,134600,244727045,4245,4245,4245,4245,100
20241014,134500,244302545,4245,4245,4245,4245,0
20241014,134400,244302545,4245,4245,4245,4245,0
20241014,134300,244302545,4245,4245,4245,4245,0
20241014,134200,244302545,4245,4245,4245,4245,0
20241014,134100,244302545,4245,4235,4245,4235,531
20241014,134000,242052050,4230,4230,4230,4230,1
20241014,133900,242047820,4235,4235,4235,4235,0
20241014,133800,242047820,4235,4235,4235,4235,0
20241014,133700,242047820,4235,4235,4235,4235,0
20241014,133600,242047820,4235,4235,4235,4235,0
20241014,133500,242047820,4235,4235,4235,4235,0
20241014,133400,242047820,4235,4235,4235,4235,0
20241014,133300,242047820,4235,4235,4235,4235,0
20241014,133200,242047820,4235,4220,4235,4220,426
20241014,133100,240244945,4230,4230,4230,4230,0
20241014,133000,240244945,4230,4230,4230,4230,0
20241014,132900,240244945,4230,4230,4230,4230,0
20241014,132800,240244945,4230,4230,4230,4230,0
20241014,132700,240244945,4230,4230,4230,4230,0
20241014,132600,240244945,4230,4230,4230,4230,0
20241014,132500,240244945,4230,4230,4230,4230,0
20241014,132400,240244945,4230,4230,4230,4230,0
20241014,132300,240244945,4230,4230,4230,4230,0
20241014,132200,240244945,4230,4230,4230,4230,0
20241014,132100,240244945,4230,4230,4230,4230,0
20241014,132000,240244945,4230,4230,4230,4230,0
20241014,131900,240244945,4230,4230,4230,4230,1
20241014,131800,240240715,4220,4220,4220,4220,100
20241014,131700,239818715,4220,4220,4220,4220,100
20241014,131600,239396715,4220,4220,4220,4220,0
20241014,131500,239396715,4220,4220,4220,4220,0
20241014,131400,239396715,4220,4220,4220,4220,100
20241014,131300,238974715,4195,4195,4195,4195,0
20241014,131200,238974715,4195,4195,4195,4195,0
20241014,131100,238974715,4195,4195,4195,4195,0
20241014,131000,238974715,4195,4195,4195,4195,476
20241014,130900,236977895,4195,4195,4195,4195,257
20241014,130800,235899780,4195,4195,4195,4195,500
20241014,130700,233802280,4195,4195,4195,4195,421
20241014,130600,232036185,4195,4200,4200,4195,142
20241014,130500,231440485,4200,4200,4200,4200,1
20241014,130400,231436285,4235,4235,4235,4235,0
20241014,130300,231436285,4235,4235,4235,4235,0
20241014,130200,231436285,4235,4220,4235,4220,20
20241014,130100,231351785,4190,4190,4190,4190,300
20241014,130000,230094785,4190,4190,4190,4190,121
20241014,125900,229587795,4195,4195,4195,4195,0
20241014,125800,229587795,4195,4195,4195,4195,24
20241014,125700,229487115,4195,4195,4195,4195,0
20241014,125600,229487115,4195,4195,4195,4195,0
20241014,125500,229487115,4195,4195,4195,4195,0
20241014,125400,229487115,4195,4195,4195,4195,5
20241014,125300,229466140,4225,4215,4225,4215,150
20241014,125200,228833115,4190,4190,4190,4190,0
20241014,125100,228833115,4190,4190,4190,4190,0
20241014,125000,228833115,4190,4190,4190,4190,0
20241014,124900,228833115,4190,4210,4210,4190,250
20241014,124800,227785125,4220,4220,4220,4220,20
20241014,124700,227700725,4220,4220,4220,4220,0
20241014,124600,227700725,4220,4220,4220,4220,0
20241014,124500,227700725,4220,4220,4220,4220,0
20241014,124400,227700725,4220,4220,4220,4220,5
20241014,124300,227679625,4210,4210,4210,4210,0
20241014,124200,227679625,4210,4210,4210,4210,0
20241014,124100,227679625,4210,4210,4210,4210,0
20241014,124000,227679625,4210,4210,4210,4210,100
20241014,123900,227258625,4210,4210,4210,4210,0
20241014,123800,227258625,4210,4210,4210,4210,0
20241014,123700,227258625,4210,4210,4210,4210,0
20241014,123600,227258625,4210,4210,4210,4210,498
20241014,123500,225162045,4210,4210,4210,4205,3
20241014,123400,225149420,4225,4205,4225,4205,7
20241014,123300,225119965,4205,4205,4205,4205,465
20241014,123200,223164640,4205,4190,4235,4190,107
20241014,123100,222714130,4190,4190,4190,4190,4
20241014,123000,222697370,4205,4195,4205,4195,197
20241014,122900,221869315,4195,4185,4195,4185,410
20241014,122800,220152860,4175,4170,4175,4165,13
20241014,122700,220098650,4165,4165,4165,4165,0
20241014,122600,220098650,4165,4180,4180,4165,66
20241014,122500,219822905,4180,4180,4180,4180,71
20241014,122400,219526125,4180,4165,4180,4165,310
20241014,122300,218230355,4155,4185,4185,4155,2057
20241014,122200,209674760,4185,4185,4185,4185,0
20241014,122100,209674760,4185,4160,4185,4160,3559
20241014,122000,194813980,4155,4165,4170,4155,578
20241014,121900,192409615,4165,4175,4175,4165,352
20241014,121800,190940525,4175,4180,4180,4175,4
20241014,121700,190923810,4180,4180,4180,4180,18
20241014,121600,190848570,4180,4180,4180,4180,16
20241014,121500,190781690,4190,4185,4190,4185,323
20241014,121400,189428330,4175,4175,4175,4175,0
20241014,121300,189428330,4175,4170,4175,4170,2427
20241014,121200,179307685,4175,4175,4175,4175,642
20241014,121100,176627335,4175,4185,4185,4175,436
20241014,121000,174805765,4180,4210,4210,4180,102
20241014,120900,174379345,4210,4210,4210,4210,0
20241014,120800,174379345,4210,4185,4210,4180,52
20241014,120700,174161905,4180,4180,4180,4180,0
20241014,120600,174161905,4180,4190,4190,4180,809
20241014,120500,170778075,4210,4210,4210,4210,0
20241014,120400,170778075,4210,4210,4210,4210,0
20241014,120300,170778075,4210,4210,4210,4210,0
20241014,120200,170778075,4210,4210,4210,4210,0
20241014,120100,170778075,4210,4210,4210,4210,0
20241014,120000,170778075,4210,4210,4210,4210,0
20241014,115900,170778075,4210,4210,4210,4210,179
20241014,115800,170024485,4210,4190,4210,4180,38
20241014,115700,169865315,4180,4180,4180,4180,0
20241014,115600,169865315,4180,4180,4180,4180,0
20241014,115500,169865315,4180,4180,4180,4180,0
20241014,115400,169865315,4180,4180,4180,4180,12
20241014,115300,169815155,4180,4180,4180,4180,0
20241014,115200,169815155,4180,4180,4180,4180,0
20241014,115100,169815155,4180,4190,4190,4180,1000
20241014,115000,165628890,4190,4190,4190,4190,0
20241014,114900,165628890,4190,4190,4190,4190,0
20241014,114800,165628890,4190,4190,4190,4190,0
20241014,114700,165628890,4190,4200,4200,4190,759
20241014,114600,162446070,4200,4200,4200,4200,0
20241014,114500,162446070,4200,4200,4200,4200,0
20241014,114400,162446070,4200,4200,4200,4200,0
20241014,114300,162446070,4200,4200,4200,4200,0
20241014,114200,162446070,4200,4200,4200,4200,196
20241014,114100,161622870,4200,4200,4200,4200,0
20241014,114000,161622870,4200,4200,4200,4200,0
20241014,113900,161622870,4200,4200,4200,4200,1
20241014,113800,161618670,4220,4205,4220,4205,111
20241014,113700,161150400,4190,4205,4205,4190,1198
20241014,113600,156115705,4190,4200,4200,4190,300
20241014,113500,154857205,4200,4200,4200,4200,0
20241014,113400,154857205,4200,4190,4200,4190,450
20241014,113300,152968065,4190,4190,4190,4190,0
20241014,113200,152968065,4190,4190,4190,4190,0
20241014,113100,152968065,4190,4195,4195,4190,28
20241014,113000,152850730,4195,4200,4200,4195,7
20241014,112900,152821355,4190,4190,4190,4190,0
20241014,112800,152821355,4190,4190,4190,4190,0
20241014,112700,152821355,4190,4190,4190,4190,346
20241014,112600,151371615,4190,4190,4190,4190,0
20241014,112500,151371615,4190,4190,4190,4190,1
20241014,112400,151367425,4190,4190,4190,4190,3
20241014,112300,151354855,4190,4190,4190,4190,3
20241014,112200,151342285,4185,4185,4185,4185,3
20241014,112100,151329730,4185,4200,4200,4185,145
20241014,112000,150720805,4185,4185,4185,4175,9
20241014,111900,150683170,4175,4190,4205,4175,456
20241014,111800,148777040,4195,4210,4210,4195,1764
20241014,111700,141366525,4210,4210,4210,4210,0
20241014,111600,141366525,4210,4205,4235,4205,12
20241014,111500,141316005,4205,4205,4205,4205,13
20241014,111400,141261340,4205,4235,4235,4205,4
20241014,111300,141244490,4200,4225,4230,4200,101
20241014,111200,140817630,4200,4200,4225,4200,20
20241014,111100,140733580,4200,4200,4225,4195,62
20241014,111000,140472655,4205,4185,4205,4185,10375
20241014,110900,96951745,4185,4205,4205,4185,880
20241014,110800,93254205,4200,4225,4225,4200,3119
20241014,110700,80114710,4230,4230,4230,4230,0
20241014,110600,80114710,4230,4230,4230,4230,45
20241014,110500,79924360,4235,4235,4235,4235,2
20241014,110400,79915890,4225,4225,4225,4225,6
20241014,110300,79890540,4225,4225,4225,4225,0
20241014,110200,79890540,4225,4225,4225,4225,0
20241014,110100,79890540,4225,4225,4225,4225,200
20241014,110000,79045540,4235,4235,4235,4235,0
20241014,105900,79045540,4235,4235,4235,4235,0
20241014,105800,79045540,4235,4235,4235,4235,0
20241014,105700,79045540,4235,4230,4235,4230,536
20241014,105600,76778085,4230,4230,4230,4230,0
20241014,105500,76778085,4230,4230,4230,4230,100
20241014,105400,76355085,4230,4230,4230,4230,66
20241014,105300,76075905,4225,4225,4225,4225,0
20241014,105200,76075905,4225,4225,4225,4225,328
20241014,105100,74690105,4230,4230,4230,4230,75
20241014,105000,74372855,4230,4230,4230,4230,278
20241014,104900,73196915,4235,4235,4235,4235,101
20241014,104800,72769180,4265,4265,4265,4265,0
20241014,104700,72769180,4265,4265,4265,4265,2
20241014,104600,72760650,4240,4240,4240,4240,240
20241014,104500,71743050,4275,4275,4275,4275,0
20241014,104400,71743050,4275,4275,4275,4275,0
20241014,104300,71743050,4275,4270,4275,4270,5
20241014,104200,71721695,4235,4235,4235,4235,100
20241014,104100,71298195,4275,4275,4275,4275,0
20241014,104000,71298195,4275,4275,4275,4275,0
20241014,103900,71298195,4275,4275,4275,4275,2
20241014,103800,71289645,4230,4240,4240,4230,611
20241014,103700,68703545,4280,4280,4280,4280,0
20241014,103600,68703545,4280,4280,4280,4280,10
20241014,103500,68660745,4280,4280,4280,4280,0
20241014,103400,68660745,4280,4280,4280,4280,2
20241014,103300,68652185,4240,4240,4240,4240,410
20241014,103200,66913785,4245,4245,4245,4245,0
20241014,103100,66913785,4245,4245,4245,4245,116
20241014,103000,66421365,4245,4235,4245,4235,2
20241014,102900,66412885,4270,4285,4285,4270,213
20241014,102800,65503180,4280,4280,4280,4280,316
20241014,102700,64150700,4280,4280,4280,4280,0
20241014,102600,64150700,4280,4235,4280,4235,943
20241014,102500,60157050,4280,4280,4280,4280,1
20241014,102400,60152770,4235,4235,4235,4235,40
20241014,102300,59983370,4280,4280,4280,4280,0
20241014,102200,59983370,4280,4280,4280,4280,0
20241014,102100,59983370,4280,4280,4280,4280,0
20241014,102000,59983370,4280,4280,4280,4280,0
20241014,101900,59983370,4280,4280,4280,4280,0
20241014,101800,59983370,4280,4280,4280,4280,0
20241014,101700,59983370,4280,4280,4280,4280,1
20241014,101600,59979090,4230,4230,4230,4230,1000
20241014,101500,55749090,4235,4235,4235,4235,1219
20241014,101400,50586625,4280,4280,4280,4280,1
20241014,101300,50582345,4235,4235,4235,4235,3
20241014,101200,50569640,4280,4280,4280,4280,1
20241014,101100,50565360,4230,4230,4230,4230,0
20241014,101000,50565360,4230,4255,4255,4230,797
20241014,100900,47187985,4290,4290,4290,4290,1
20241014,100800,47183695,4290,4290,4290,4290,0
20241014,100700,47183695,4290,4290,4290,4290,0
20241014,100600,47183695,4290,4290,4290,4290,0
20241014,100500,47183695,4290,4290,4290,4290,0
20241014,100400,47183695,4290,4290,4290,4290,0
20241014,100300,47183695,4290,4290,4290,4290,6
20241014,100200,47157955,4290,4290,4290,4290,0
20241014,100100,47157955,4290,4290,4290,4290,0
20241014,100000,47157955,4290,4290,4290,4290,1
20241014,095900,47153665,4285,4285,4285,4285,200
20241014,095800,46296665,4285,4285,4285,4285,0
20241014,095700,46296665,4285,4285,4285,4285,1
20241014,095600,46292380,4230,4235,4235,4230,432
20241014,095500,44463950,4235,4235,4235,4235,0
20241014,095400,44463950,4235,4235,4235,4235,0
20241014,095300,44463950,4235,4235,4235,4235,0
20241014,095200,44463950,4235,4245,4245,4235,318
20241014,095100,43114220,4245,4275,4275,4245,235
20241014,095000,42114880,4275,4275,4275,4275,87
20241014,094900,41742955,4275,4275,4275,4275,0
20241014,094800,41742955,4275,4275,4275,4275,0
20241014,094700,41742955,4275,4275,4275,4275,23
20241014,094600,41644630,4275,4275,4275,4275,2
20241014,094500,41636080,4275,4275,4275,4275,3
20241014,094400,41623255,4275,4250,4275,4245,365
20241014,094300,40072935,4250,4250,4250,4250,0
20241014,094200,40072935,4250,4255,4255,4250,2000
20241014,094100,31566245,4255,4255,4255,4255,0
20241014,094000,31566245,4255,4255,4255,4255,142
20241014,093900,30962035,4260,4260,4260,4260,35
20241014,093800,30812935,4275,4275,4275,4275,12
20241014,093700,30761635,4275,4275,4275,4275,50
20241014,093600,30547885,4275,4275,4275,4275,217
20241014,093500,29620210,4275,4275,4275,4275,0
20241014,093400,29620210,4275,4275,4275,4275,300
20241014,093300,28337710,4260,4275,4275,4260,335
20241014,093200,26906335,4290,4290,4290,4290,0
20241014,093100,26906335,4290,4275,4290,4275,11
20241014,093000,26859160,4280,4280,4280,4280,2
20241014,092900,26850600,4280,4280,4280,4280,116
20241014,092800,26354120,4300,4300,4300,4300,30
20241014,092700,26225120,4300,4300,4300,4300,0
20241014,092600,26225120,4300,4300,4300,4300,0
20241014,092500,26225120,4300,4300,4300,4300,1
20241014,092400,26220820,4280,4300,4300,4280,155
20241014,092300,25555225,4300,4300,4300,4300,3
20241014,092200,25542325,4300,4300,4300,4300,1
20241014,092100,25538025,4300,4305,4305,4300,50
20241014,092000,25322880,4305,4300,4305,4300,25
20241014,091900,25215355,4315,4315,4315,4315,1
20241014,091800,25211040,4335,4290,4335,4280,698
20241014,091700,22221485,4290,4290,4290,4290,0
20241014,091600,22221485,4290,4295,4295,4290,81
20241014,091500,21873755,4290,4310,4310,4290,25
20241014,091400,21766295,4365,4310,4365,4310,51
20241014,091300,21546430,4365,4365,4365,4365,1
20241014,091200,21542065,4315,4315,4315,4315,0
20241014,091100,21542065,4315,4315,4315,4315,100
20241014,091000,21110565,4315,4360,4360,4315,734
20241014,090900,17927095,4395,4395,4395,4395,919
20241014,090800,13888090,4395,4455,4455,4390,170
20241014,090700,13141120,4460,4375,4460,4375,1006
20241014,090600,8722625,4320,4320,4320,4320,0
20241014,090500,8722625,4320,4320,4320,4320,391
20241014,090400,7033505,4320,4320,4320,4320,0
20241014,090300,7033505,4320,4320,4320,4320,89
20241014,090200,6649025,4385,4385,4385,4385,0
20241014,090100,6649025,4385,4385,4385,4385,1
20241014,090000,6644640,4360,4360,4360,4360,1524