KissMeData/014190/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,190000,149217501,1613,1613,1613,1613,1223
20241014,185900,149217501,1613,1613,1613,1613,0
20241014,185800,149217501,1613,1613,1613,1613,0
20241014,185700,149217501,1613,1613,1613,1613,0
20241014,185600,149217501,1613,1613,1613,1613,0
20241014,185500,149217501,1613,1613,1613,1613,0
20241014,185400,149217501,1613,1613,1613,1613,0
20241014,185300,149217501,1613,1613,1613,1613,0
20241014,185200,149217501,1613,1613,1613,1613,0
20241014,185100,149217501,1613,1613,1613,1613,0
20241014,185000,149217501,1613,1613,1613,1613,0
20241014,184900,149217501,1613,1613,1613,1613,0
20241014,184800,149217501,1613,1613,1613,1613,0
20241014,184700,149217501,1613,1613,1613,1613,0
20241014,184600,149217501,1613,1613,1613,1613,0
20241014,184500,149217501,1613,1613,1613,1613,0
20241014,184400,149217501,1613,1613,1613,1613,0
20241014,184300,149217501,1613,1613,1613,1613,0
20241014,184200,149217501,1613,1613,1613,1613,0
20241014,184100,149217501,1613,1613,1613,1613,0
20241014,184000,149217501,1613,1613,1613,1613,0
20241014,183900,149217501,1613,1613,1613,1613,0
20241014,183800,149217501,1613,1613,1613,1613,0
20241014,183700,149217501,1613,1613,1613,1613,0
20241014,183600,149217501,1613,1613,1613,1613,0
20241014,183500,149217501,1613,1613,1613,1613,0
20241014,183400,149217501,1613,1613,1613,1613,0
20241014,183300,149217501,1613,1613,1613,1613,0
20241014,183200,149217501,1613,1613,1613,1613,0
20241014,183100,149217501,1613,1613,1613,1613,0
20241014,183000,149217501,1613,1613,1613,1613,1223
20241014,182900,149217501,1613,1613,1613,1613,0
20241014,182800,149217501,1613,1613,1613,1613,0
20241014,182700,149217501,1613,1613,1613,1613,0
20241014,182600,149217501,1613,1613,1613,1613,0
20241014,182500,149217501,1613,1613,1613,1613,0
20241014,182400,149217501,1613,1613,1613,1613,0
20241014,182300,149217501,1613,1613,1613,1613,0
20241014,182200,149217501,1613,1613,1613,1613,0
20241014,182100,149217501,1613,1613,1613,1613,0
20241014,182000,149217501,1613,1613,1613,1613,0
20241014,181900,149217501,1613,1613,1613,1613,0
20241014,181800,149217501,1613,1613,1613,1613,0
20241014,181700,149217501,1613,1613,1613,1613,0
20241014,181600,149217501,1613,1613,1613,1613,0
20241014,181500,149217501,1613,1613,1613,1613,0
20241014,181400,149217501,1613,1613,1613,1613,0
20241014,181300,149217501,1613,1613,1613,1613,0
20241014,181200,149217501,1613,1613,1613,1613,0
20241014,181100,149217501,1613,1613,1613,1613,0
20241014,181000,149217501,1613,1613,1613,1613,0
20241014,180900,149217501,1613,1613,1613,1613,0
20241014,180800,149217501,1613,1613,1613,1613,0
20241014,180700,149217501,1613,1613,1613,1613,0
20241014,180600,149217501,1613,1613,1613,1613,0
20241014,180500,149217501,1613,1613,1613,1613,0
20241014,180400,149217501,1613,1613,1613,1613,0
20241014,180300,149217501,1613,1613,1613,1613,0
20241014,180200,149217501,1613,1613,1613,1613,0
20241014,180100,149217501,1613,1613,1613,1613,0
20241014,180000,149217501,1613,1613,1613,1613,1223
20241014,175900,149217501,1613,1613,1613,1613,0
20241014,175800,149217501,1613,1613,1613,1613,0
20241014,175700,149217501,1613,1613,1613,1613,0
20241014,175600,149217501,1613,1613,1613,1613,0
20241014,175500,149217501,1613,1613,1613,1613,0
20241014,175400,149217501,1613,1613,1613,1613,0
20241014,175300,149217501,1613,1613,1613,1613,0
20241014,175200,149217501,1613,1613,1613,1613,0
20241014,175100,149217501,1613,1613,1613,1613,0
20241014,175000,149217501,1613,1613,1613,1613,0
20241014,174900,149217501,1613,1613,1613,1613,0
20241014,174800,149217501,1613,1613,1613,1613,0
20241014,174700,149217501,1613,1613,1613,1613,0
20241014,174600,149217501,1613,1613,1613,1613,0
20241014,174500,149217501,1613,1613,1613,1613,0
20241014,174400,149217501,1613,1613,1613,1613,0
20241014,174300,149217501,1613,1613,1613,1613,0
20241014,174200,149217501,1613,1613,1613,1613,0
20241014,174100,149217501,1613,1613,1613,1613,0
20241014,174000,149217501,1613,1613,1613,1613,0
20241014,173900,149217501,1613,1613,1613,1613,0
20241014,173800,149217501,1613,1613,1613,1613,0
20241014,173700,149217501,1613,1613,1613,1613,0
20241014,173600,149217501,1613,1613,1613,1613,0
20241014,173500,149217501,1613,1613,1613,1613,0
20241014,173400,149217501,1613,1613,1613,1613,0
20241014,173300,149217501,1613,1613,1613,1613,0
20241014,173200,149217501,1613,1613,1613,1613,0
20241014,173100,149217501,1613,1613,1613,1613,0
20241014,173000,149217501,1613,1613,1613,1613,1223
20241014,172900,149217501,1613,1613,1613,1613,0
20241014,172800,149217501,1613,1613,1613,1613,0
20241014,172700,149217501,1613,1613,1613,1613,0
20241014,172600,149217501,1613,1613,1613,1613,0
20241014,172500,149217501,1613,1613,1613,1613,0
20241014,172400,149217501,1613,1613,1613,1613,0
20241014,172300,149217501,1613,1613,1613,1613,0
20241014,172200,149217501,1613,1613,1613,1613,0
20241014,172100,149217501,1613,1613,1613,1613,0
20241014,172000,149217501,1613,1613,1613,1613,0
20241014,171900,149217501,1613,1613,1613,1613,0
20241014,171800,149217501,1613,1613,1613,1613,0
20241014,171700,149217501,1613,1613,1613,1613,0
20241014,171600,149217501,1613,1613,1613,1613,0
20241014,171500,149217501,1613,1613,1613,1613,0
20241014,171400,149217501,1613,1613,1613,1613,0
20241014,171300,149217501,1613,1613,1613,1613,0
20241014,171200,149217501,1613,1613,1613,1613,0
20241014,171100,149217501,1613,1613,1613,1613,0
20241014,171000,149217501,1613,1613,1613,1613,0
20241014,170900,149217501,1613,1613,1613,1613,0
20241014,170800,149217501,1613,1613,1613,1613,0
20241014,170700,149217501,1613,1613,1613,1613,0
20241014,170600,149217501,1613,1613,1613,1613,0
20241014,170500,149217501,1613,1613,1613,1613,0
20241014,170400,149217501,1613,1613,1613,1613,0
20241014,170300,149217501,1613,1613,1613,1613,0
20241014,170200,149217501,1613,1613,1613,1613,0
20241014,170100,149217501,1613,1613,1613,1613,0
20241014,170000,149217501,1613,1613,1613,1613,1223
20241014,165900,149217501,1613,1613,1613,1613,0
20241014,165800,149217501,1613,1613,1613,1613,0
20241014,165700,149217501,1613,1613,1613,1613,0
20241014,165600,149217501,1613,1613,1613,1613,0
20241014,165500,149217501,1613,1613,1613,1613,0
20241014,165400,149217501,1613,1613,1613,1613,0
20241014,165300,149217501,1613,1613,1613,1613,0
20241014,165200,149217501,1613,1613,1613,1613,0
20241014,165100,149217501,1613,1613,1613,1613,0
20241014,165000,149217501,1613,1613,1613,1613,0
20241014,164900,149217501,1613,1613,1613,1613,0
20241014,164800,149217501,1613,1613,1613,1613,0
20241014,164700,149217501,1613,1613,1613,1613,0
20241014,164600,149217501,1613,1613,1613,1613,0
20241014,164500,149217501,1613,1613,1613,1613,0
20241014,164400,149217501,1613,1613,1613,1613,0
20241014,164300,149217501,1613,1613,1613,1613,0
20241014,164200,149217501,1613,1613,1613,1613,0
20241014,164100,149217501,1613,1613,1613,1613,0
20241014,164000,149217501,1613,1613,1613,1613,0
20241014,163900,149217501,1613,1613,1613,1613,0
20241014,163800,149217501,1613,1613,1613,1613,0
20241014,163700,149217501,1613,1613,1613,1613,0
20241014,163600,149217501,1613,1613,1613,1613,0
20241014,163500,149217501,1613,1613,1613,1613,0
20241014,163400,149217501,1613,1613,1613,1613,0
20241014,163300,149217501,1613,1613,1613,1613,0
20241014,163200,149217501,1613,1613,1613,1613,0
20241014,163100,149217501,1613,1613,1613,1613,0
20241014,163000,149217501,1613,1613,1613,1613,1223
20241014,162900,149217501,1613,1613,1613,1613,0
20241014,162800,149217501,1613,1613,1613,1613,0
20241014,162700,149217501,1613,1613,1613,1613,0
20241014,162600,149217501,1613,1613,1613,1613,0
20241014,162500,149217501,1613,1613,1613,1613,0
20241014,162400,149217501,1613,1613,1613,1613,0
20241014,162300,149217501,1613,1613,1613,1613,0
20241014,162200,149217501,1613,1613,1613,1613,0
20241014,162100,149217501,1613,1613,1613,1613,0
20241014,162000,149217501,1613,1613,1613,1613,0
20241014,161900,149217501,1613,1613,1613,1613,0
20241014,161800,149217501,1613,1613,1613,1613,0
20241014,161700,149217501,1613,1613,1613,1613,0
20241014,161600,149217501,1613,1613,1613,1613,0
20241014,161500,149217501,1613,1613,1613,1613,0
20241014,161400,149217501,1613,1613,1613,1613,0
20241014,161300,149217501,1613,1613,1613,1613,0
20241014,161200,149217501,1613,1613,1613,1613,0
20241014,161100,149217501,1613,1613,1613,1613,0
20241014,161000,149217501,1613,1613,1613,1613,0
20241014,160900,149217501,1613,1613,1613,1613,0
20241014,160800,149217501,1613,1613,1613,1613,0
20241014,160700,149217501,1613,1613,1613,1613,0
20241014,160600,149217501,1613,1613,1613,1613,0
20241014,160500,149217501,1613,1613,1613,1613,0
20241014,160400,149217501,1613,1613,1613,1613,0
20241014,160300,149217501,1613,1613,1613,1613,0
20241014,160200,149217501,1613,1613,1613,1613,0
20241014,160100,149217501,1613,1613,1613,1613,0
20241014,160000,149217501,1613,1613,1613,1613,1223
20241014,155900,149217501,1613,1613,1613,1613,0
20241014,155800,149217501,1613,1613,1613,1613,0
20241014,155700,149217501,1613,1613,1613,1613,0
20241014,155600,149217501,1613,1613,1613,1613,0
20241014,155500,149217501,1613,1613,1613,1613,0
20241014,155400,149217501,1613,1613,1613,1613,0
20241014,155300,149217501,1613,1613,1613,1613,0
20241014,155200,149217501,1613,1613,1613,1613,0
20241014,155100,149217501,1613,1613,1613,1613,0
20241014,155000,149217501,1613,1613,1613,1613,0
20241014,154900,149217501,1613,1613,1613,1613,0
20241014,154800,149217501,1613,1613,1613,1613,0
20241014,154700,149217501,1613,1613,1613,1613,0
20241014,154600,149217501,1613,1613,1613,1613,0
20241014,154500,149217501,1613,1613,1613,1613,0
20241014,154400,149217501,1613,1613,1613,1613,0
20241014,154300,149217501,1613,1613,1613,1613,0
20241014,154200,149217501,1613,1613,1613,1613,0
20241014,154100,149217501,1613,1613,1613,1613,0
20241014,154000,149217501,1613,1613,1613,1613,0
20241014,153900,149217501,1613,1613,1613,1613,0
20241014,153800,149217501,1613,1613,1613,1613,0
20241014,153700,149217501,1613,1613,1613,1613,0
20241014,153600,149217501,1613,1613,1613,1613,0
20241014,153500,149217501,1613,1613,1613,1613,0
20241014,153400,149217501,1613,1613,1613,1613,0
20241014,153300,149217501,1613,1613,1613,1613,0
20241014,153200,149217501,1613,1613,1613,1613,0
20241014,153100,149217501,1613,1613,1613,1613,0
20241014,153000,149217501,1613,1613,1613,1613,2446
20241014,152900,147244802,1613,1613,1613,1613,0
20241014,152800,147244802,1613,1613,1613,1613,0
20241014,152700,147244802,1613,1613,1613,1613,0
20241014,152600,147244802,1613,1613,1613,1613,0
20241014,152500,147244802,1613,1613,1613,1613,0
20241014,152400,147244802,1613,1613,1613,1613,0
20241014,152300,147244802,1613,1613,1613,1613,0
20241014,152200,147244802,1613,1613,1613,1613,0
20241014,152100,147244802,1613,1613,1613,1613,0
20241014,152000,147244802,1613,1613,1613,1613,0
20241014,151900,147244802,1613,1613,1613,1613,158
20241014,151800,146989948,1609,1609,1609,1609,800
20241014,151700,145702748,1609,1609,1609,1609,0
20241014,151600,145702748,1609,1609,1609,1609,2512
20241014,151500,141660940,1613,1613,1613,1613,511
20241014,151400,140836697,1609,1609,1609,1609,0
20241014,151300,140836697,1609,1609,1609,1609,0
20241014,151200,140836697,1609,1609,1609,1609,0
20241014,151100,140836697,1609,1609,1609,1609,0
20241014,151000,140836697,1609,1609,1609,1609,0
20241014,150900,140836697,1609,1609,1609,1609,0
20241014,150800,140836697,1609,1609,1609,1609,20
20241014,150700,140804517,1609,1609,1609,1609,312
20241014,150600,140302509,1608,1609,1609,1608,148
20241014,150500,140064425,1614,1614,1614,1614,30
20241014,150400,140016005,1608,1609,1609,1608,24
20241014,150300,139977403,1614,1614,1614,1614,60
20241014,150200,139880563,1614,1614,1614,1614,290
20241014,150100,139412503,1611,1611,1611,1611,0
20241014,150000,139412503,1611,1611,1611,1611,3
20241014,145900,139407670,1611,1611,1611,1611,9
20241014,145800,139393171,1611,1609,1611,1608,1005
20241014,145700,137777112,1609,1609,1609,1609,1000
20241014,145600,136168112,1608,1611,1611,1608,152
20241014,145500,135923680,1611,1611,1611,1611,2
20241014,145400,135920458,1611,1611,1614,1611,13
20241014,145300,135899490,1611,1612,1612,1608,314
20241014,145200,135394493,1612,1612,1612,1610,243
20241014,145100,135003257,1612,1612,1612,1612,7
20241014,145000,134991973,1612,1612,1613,1612,254
20241014,144900,134582425,1610,1610,1610,1610,30
20241014,144800,134534125,1610,1610,1611,1610,111
20241014,144700,134355315,1610,1608,1610,1608,1665
20241014,144600,131674679,1610,1609,1610,1609,35
20241014,144500,131618339,1610,1610,1610,1610,0
20241014,144400,131618339,1610,1610,1610,1610,24
20241014,144300,131579699,1609,1609,1609,1609,1
20241014,144200,131578090,1610,1610,1610,1610,0
20241014,144100,131578090,1610,1610,1610,1610,0
20241014,144000,131578090,1610,1610,1610,1610,0
20241014,143900,131578090,1610,1610,1610,1610,5
20241014,143800,131570040,1608,1608,1608,1608,11
20241014,143700,131552352,1608,1608,1608,1608,50
20241014,143600,131471952,1606,1606,1606,1606,1000
20241014,143500,129865952,1606,1606,1606,1606,0
20241014,143400,129865952,1606,1606,1606,1606,4000
20241014,143300,123441952,1606,1608,1608,1606,2005
20241014,143200,120221901,1608,1608,1608,1608,0
20241014,143100,120221901,1608,1608,1608,1608,0
20241014,143000,120221901,1608,1606,1609,1606,7791
20241014,142900,107693717,1604,1604,1604,1604,0
20241014,142800,107693717,1604,1604,1604,1604,0
20241014,142700,107693717,1604,1604,1604,1604,110
20241014,142600,107517277,1602,1602,1602,1602,0
20241014,142500,107517277,1602,1602,1602,1602,0
20241014,142400,107517277,1602,1602,1602,1602,0
20241014,142300,107517277,1602,1602,1602,1602,0
20241014,142200,107517277,1602,1602,1602,1602,0
20241014,142100,107517277,1602,1602,1602,1602,10
20241014,142000,107501257,1602,1600,1602,1600,1284
20241014,141900,105444457,1601,1603,1603,1601,1300
20241014,141800,103363057,1609,1605,1609,1605,2
20241014,141700,103359843,1603,1603,1603,1603,0
20241014,141600,103359843,1603,1603,1603,1603,0
20241014,141500,103359843,1603,1603,1603,1603,0
20241014,141400,103359843,1603,1603,1603,1603,0
20241014,141300,103359843,1603,1603,1603,1603,0
20241014,141200,103359843,1603,1603,1603,1603,0
20241014,141100,103359843,1603,1603,1603,1603,62
20241014,141000,103260457,1603,1603,1603,1603,504
20241014,140900,102452545,1603,1603,1603,1603,7
20241014,140800,102441324,1603,1603,1603,1603,0
20241014,140700,102441324,1603,1603,1603,1603,4
20241014,140600,102434912,1603,1603,1603,1601,2006
20241014,140500,99223294,1603,1603,1603,1603,5
20241014,140400,99215279,1603,1603,1603,1603,7
20241014,140300,99204058,1603,1603,1603,1603,7
20241014,140200,99192837,1603,1603,1609,1603,821
20241014,140100,97876750,1602,1604,1604,1602,933
20241014,140000,96381904,1606,1606,1606,1606,0
20241014,135900,96381904,1606,1606,1606,1606,1
20241014,135800,96380298,1604,1604,1604,1604,60
20241014,135700,96284058,1604,1604,1604,1604,1000
20241014,135600,94680058,1604,1606,1606,1604,1216
20241014,135500,92729494,1606,1606,1606,1604,105
20241014,135400,92560874,1604,1604,1606,1604,45
20241014,135300,92488634,1604,1604,1604,1604,0
20241014,135200,92488634,1604,1604,1604,1604,0
20241014,135100,92488634,1604,1604,1604,1604,0
20241014,135000,92488634,1604,1604,1604,1604,1
20241014,134900,92487030,1603,1603,1603,1603,0
20241014,134800,92487030,1603,1603,1603,1603,0
20241014,134700,92487030,1603,1603,1603,1603,0
20241014,134600,92487030,1603,1603,1603,1603,0
20241014,134500,92487030,1603,1603,1603,1603,15
20241014,134400,92462985,1603,1603,1603,1603,0
20241014,134300,92462985,1603,1603,1603,1603,0
20241014,134200,92462985,1603,1603,1603,1603,0
20241014,134100,92462985,1603,1603,1603,1603,0
20241014,134000,92462985,1603,1603,1603,1603,0
20241014,133900,92462985,1603,1603,1603,1603,0
20241014,133800,92462985,1603,1603,1603,1603,0
20241014,133700,92462985,1603,1603,1603,1603,0
20241014,133600,92462985,1603,1603,1603,1603,2
20241014,133500,92459779,1603,1603,1603,1603,1
20241014,133400,92458176,1603,1603,1603,1603,0
20241014,133300,92458176,1603,1603,1603,1603,5
20241014,133200,92450161,1603,1603,1603,1603,5
20241014,133100,92442146,1603,1603,1603,1603,201
20241014,133000,92119943,1603,1603,1603,1603,0
20241014,132900,92119943,1603,1603,1603,1603,680
20241014,132800,91029903,1603,1603,1603,1603,0
20241014,132700,91029903,1603,1603,1605,1603,722
20241014,132600,89872535,1603,1603,1603,1603,8
20241014,132500,89859711,1603,1603,1609,1603,1207
20241014,132400,87917916,1603,1603,1603,1603,5
20241014,132300,87909901,1603,1603,1603,1603,4
20241014,132200,87903489,1603,1603,1603,1603,4
20241014,132100,87897077,1601,1602,1602,1601,1500
20241014,132000,85495567,1604,1602,1604,1601,1533
20241014,131900,83041218,1602,1602,1602,1602,0
20241014,131800,83041218,1602,1604,1604,1602,43
20241014,131700,82972301,1609,1609,1609,1609,0
20241014,131600,82972301,1609,1609,1609,1609,0
20241014,131500,82972301,1609,1609,1609,1609,0
20241014,131400,82972301,1609,1609,1609,1609,0
20241014,131300,82972301,1609,1609,1609,1609,0
20241014,131200,82972301,1609,1609,1609,1609,0
20241014,131100,82972301,1609,1609,1609,1609,0
20241014,131000,82972301,1609,1609,1609,1609,0
20241014,130900,82972301,1609,1609,1609,1609,0
20241014,130800,82972301,1609,1609,1609,1609,0
20241014,130700,82972301,1609,1609,1609,1609,0
20241014,130600,82972301,1609,1609,1609,1609,0
20241014,130500,82972301,1609,1609,1609,1609,0
20241014,130400,82972301,1609,1609,1609,1609,0
20241014,130300,82972301,1609,1609,1609,1609,0
20241014,130200,82972301,1609,1609,1609,1609,0
20241014,130100,82972301,1609,1609,1609,1609,0
20241014,130000,82972301,1609,1609,1609,1609,0
20241014,125900,82972301,1609,1609,1609,1609,0
20241014,125800,82972301,1609,1609,1609,1609,0
20241014,125700,82972301,1609,1606,1609,1606,10
20241014,125600,82956214,1603,1603,1603,1603,0
20241014,125500,82956214,1603,1603,1603,1603,0
20241014,125400,82956214,1603,1603,1603,1603,7
20241014,125300,82944993,1609,1609,1609,1609,0
20241014,125200,82944993,1609,1603,1609,1603,160
20241014,125100,82687565,1601,1601,1601,1601,0
20241014,125000,82687565,1601,1601,1601,1601,0
20241014,124900,82687565,1601,1601,1601,1601,0
20241014,124800,82687565,1601,1601,1601,1601,0
20241014,124700,82687565,1601,1601,1601,1601,204
20241014,124600,82360961,1601,1602,1602,1601,533
20241014,124500,81507165,1609,1609,1609,1609,0
20241014,124400,81507165,1609,1609,1609,1609,0
20241014,124300,81507165,1609,1609,1609,1609,0
20241014,124200,81507165,1609,1609,1609,1609,0
20241014,124100,81507165,1609,1609,1609,1609,0
20241014,124000,81507165,1609,1604,1609,1604,20
20241014,123900,81475008,1602,1602,1602,1602,0
20241014,123800,81475008,1602,1602,1602,1602,290
20241014,123700,81010428,1608,1608,1608,1608,0
20241014,123600,81010428,1608,1608,1608,1608,0
20241014,123500,81010428,1608,1603,1608,1603,100
20241014,123400,80850092,1603,1603,1603,1603,0
20241014,123300,80850092,1603,1603,1603,1603,58
20241014,123200,80757118,1601,1601,1601,1601,0
20241014,123100,80757118,1601,1601,1601,1601,0
20241014,123000,80757118,1601,1601,1601,1601,0
20241014,122900,80757118,1601,1601,1601,1601,0
20241014,122800,80757118,1601,1601,1601,1601,30
20241014,122700,80709088,1603,1603,1603,1603,0
20241014,122600,80709088,1603,1603,1603,1603,82
20241014,122500,80577642,1603,1603,1603,1603,2
20241014,122400,80574436,1601,1601,1601,1601,0
20241014,122300,80574436,1601,1601,1601,1601,0
20241014,122200,80574436,1601,1601,1601,1601,0
20241014,122100,80574436,1601,1601,1601,1601,0
20241014,122000,80574436,1601,1601,1601,1601,5
20241014,121900,80566431,1601,1601,1601,1601,0
20241014,121800,80566431,1601,1601,1601,1601,0
20241014,121700,80566431,1601,1601,1601,1601,0
20241014,121600,80566431,1601,1601,1601,1601,17
20241014,121500,80539214,1601,1601,1601,1601,60
20241014,121400,80443154,1601,1601,1601,1601,0
20241014,121300,80443154,1601,1601,1601,1601,0
20241014,121200,80443154,1601,1601,1601,1601,11
20241014,121100,80425543,1601,1601,1601,1601,0
20241014,121000,80425543,1601,1601,1601,1601,0
20241014,120900,80425543,1601,1601,1601,1601,2
20241014,120800,80422341,1608,1608,1608,1608,0
20241014,120700,80422341,1608,1601,1608,1601,100
20241014,120600,80261650,1598,1598,1598,1598,0
20241014,120500,80261650,1598,1598,1598,1598,0
20241014,120400,80261650,1598,1598,1598,1598,11
20241014,120300,80244072,1608,1608,1608,1608,0
20241014,120200,80244072,1608,1608,1608,1608,0
20241014,120100,80244072,1608,1608,1608,1608,0
20241014,120000,80244072,1608,1608,1608,1608,0
20241014,115900,80244072,1608,1608,1608,1608,0
20241014,115800,80244072,1608,1608,1608,1608,0
20241014,115700,80244072,1608,1608,1608,1608,0
20241014,115600,80244072,1608,1608,1608,1608,0
20241014,115500,80244072,1608,1608,1608,1608,0
20241014,115400,80244072,1608,1608,1608,1608,3
20241014,115300,80239248,1594,1594,1594,1594,0
20241014,115200,80239248,1594,1594,1594,1594,0
20241014,115100,80239248,1594,1594,1594,1594,0
20241014,115000,80239248,1594,1594,1594,1594,0
20241014,114900,80239248,1594,1594,1594,1594,477
20241014,114800,79478910,1598,1598,1598,1598,0
20241014,114700,79478910,1598,1598,1598,1598,0
20241014,114600,79478910,1598,1592,1598,1592,1658
20241014,114500,76836968,1596,1600,1600,1596,1364
20241014,114400,74657262,1608,1608,1608,1608,0
20241014,114300,74657262,1608,1608,1608,1608,0
20241014,114200,74657262,1608,1608,1608,1608,0
20241014,114100,74657262,1608,1608,1608,1608,0
20241014,114000,74657262,1608,1608,1608,1608,0
20241014,113900,74657262,1608,1608,1608,1608,0
20241014,113800,74657262,1608,1608,1608,1608,0
20241014,113700,74657262,1608,1602,1608,1602,4
20241014,113600,74650842,1600,1600,1600,1600,0
20241014,113500,74650842,1600,1600,1600,1600,0
20241014,113400,74650842,1600,1600,1600,1600,0
20241014,113300,74650842,1600,1600,1600,1600,0
20241014,113200,74650842,1600,1600,1600,1600,0
20241014,113100,74650842,1600,1600,1601,1600,50
20241014,113000,74570802,1610,1610,1610,1610,0
20241014,112900,74570802,1610,1610,1610,1610,0
20241014,112800,74570802,1610,1610,1610,1610,0
20241014,112700,74570802,1610,1610,1610,1610,0
20241014,112600,74570802,1610,1610,1610,1610,0
20241014,112500,74570802,1610,1610,1610,1610,0
20241014,112400,74570802,1610,1600,1610,1600,20
20241014,112300,74538612,1609,1599,1609,1599,11
20241014,112200,74520933,1610,1597,1610,1597,110
20241014,112100,74345135,1595,1595,1595,1595,0
20241014,112000,74345135,1595,1595,1595,1595,0
20241014,111900,74345135,1595,1595,1595,1595,0
20241014,111800,74345135,1595,1597,1610,1595,40
20241014,111700,74280886,1597,1600,1610,1597,72
20241014,111600,74165548,1599,1597,1610,1597,65
20241014,111500,74061134,1597,1597,1610,1597,46
20241014,111400,73987646,1597,1597,1610,1597,59
20241014,111300,73893176,1597,1597,1610,1597,1039
20241014,111200,72223187,1608,1594,1608,1594,76
20241014,111100,72101380,1592,1591,1600,1591,160
20241014,111000,71846037,1590,1590,1590,1590,0
20241014,110900,71846037,1590,1590,1590,1590,0
20241014,110800,71846037,1590,1590,1590,1590,0
20241014,110700,71846037,1590,1590,1590,1590,1
20241014,110600,71844447,1590,1590,1590,1590,0
20241014,110500,71844447,1590,1590,1590,1590,1
20241014,110400,71842857,1590,1590,1590,1590,0
20241014,110300,71842857,1590,1590,1590,1590,0
20241014,110200,71842857,1590,1592,1592,1590,1000
20241014,110100,70252694,1593,1593,1593,1593,12
20241014,110000,70233578,1593,1593,1593,1593,0
20241014,105900,70233578,1593,1593,1593,1593,3
20241014,105800,70228799,1595,1595,1595,1595,0
20241014,105700,70228799,1595,1595,1595,1595,0
20241014,105600,70228799,1595,1595,1595,1595,0
20241014,105500,70228799,1595,1595,1595,1595,0
20241014,105400,70228799,1595,1595,1595,1595,0
20241014,105300,70228799,1595,1595,1595,1595,0
20241014,105200,70228799,1595,1592,1595,1592,3
20241014,105100,70224017,1595,1591,1595,1591,2
20241014,105000,70220831,1589,1589,1589,1589,0
20241014,104900,70220831,1589,1589,1589,1589,0
20241014,104800,70220831,1589,1589,1589,1589,0
20241014,104700,70220831,1589,1589,1589,1589,0
20241014,104600,70220831,1589,1590,1590,1589,1335
20241014,104500,68098269,1591,1591,1591,1591,0
20241014,104400,68098269,1591,1593,1593,1591,545
20241014,104300,67230112,1593,1593,1593,1593,3
20241014,104200,67225333,1593,1593,1593,1593,2
20241014,104100,67222147,1593,1593,1593,1591,565
20241014,104000,66323072,1593,1593,1600,1593,17
20241014,103900,66295977,1591,1592,1592,1591,84
20241014,103800,66162321,1593,1593,1593,1593,58
20241014,103700,66069927,1600,1600,1600,1600,0
20241014,103600,66069927,1600,1595,1600,1595,2
20241014,103500,66066732,1600,1600,1600,1600,0
20241014,103400,66066732,1600,1595,1600,1595,4
20241014,103300,66060337,1593,1593,1593,1593,0
20241014,103200,66060337,1593,1593,1593,1593,0
20241014,103100,66060337,1593,1593,1593,1593,0
20241014,103000,66060337,1593,1593,1593,1593,0
20241014,102900,66060337,1593,1594,1594,1591,4313
20241014,102800,59191586,1594,1594,1594,1594,0
20241014,102700,59191586,1594,1594,1594,1594,0
20241014,102600,59191586,1594,1594,1594,1594,0
20241014,102500,59191586,1594,1594,1594,1594,0
20241014,102400,59191586,1594,1594,1594,1594,11
20241014,102300,59174052,1592,1594,1594,1592,2070
20241014,102200,55876484,1595,1595,1595,1595,0
20241014,102100,55876484,1595,1595,1595,1595,0
20241014,102000,55876484,1595,1595,1595,1595,200
20241014,101900,55557484,1595,1595,1595,1595,0
20241014,101800,55557484,1595,1595,1595,1595,0
20241014,101700,55557484,1595,1595,1595,1595,0
20241014,101600,55557484,1595,1595,1595,1595,0
20241014,101500,55557484,1595,1595,1595,1595,1254
20241014,101400,53557354,1592,1601,1601,1592,5579
20241014,101300,44659021,1601,1601,1601,1601,0
20241014,101200,44659021,1601,1601,1601,1601,11
20241014,101100,44641410,1599,1599,1599,1599,0
20241014,101000,44641410,1599,1599,1599,1599,0
20241014,100900,44641410,1599,1597,1599,1597,43
20241014,100800,44572657,1597,1597,1597,1597,14
20241014,100700,44550299,1607,1607,1607,1607,0
20241014,100600,44550299,1607,1597,1607,1597,2
20241014,100500,44547095,1601,1601,1601,1601,0
20241014,100400,44547095,1601,1601,1601,1601,0
20241014,100300,44547095,1601,1601,1601,1601,0
20241014,100200,44547095,1601,1601,1601,1601,0
20241014,100100,44547095,1601,1601,1601,1601,0
20241014,100000,44547095,1601,1601,1601,1601,0
20241014,095900,44547095,1601,1596,1601,1596,2
20241014,095800,44543898,1596,1596,1596,1594,1260
20241014,095700,42532948,1594,1599,1599,1594,1058
20241014,095600,40845094,1599,1599,1599,1599,4
20241014,095500,40838698,1599,1599,1599,1599,5
20241014,095400,40830703,1597,1599,1599,1597,54
20241014,095300,40744385,1599,1599,1599,1599,30
20241014,095200,40696415,1599,1599,1599,1599,0
20241014,095100,40696415,1599,1599,1599,1599,2
20241014,095000,40693217,1599,1599,1600,1599,401
20241014,094900,40051619,1599,1599,1599,1599,0
20241014,094800,40051619,1599,1599,1599,1599,13
20241014,094700,40030832,1599,1599,1599,1599,0
20241014,094600,40030832,1599,1599,1599,1599,5
20241014,094500,40022837,1599,1599,1600,1599,59
20241014,094400,39928495,1599,1598,1600,1598,1504
20241014,094300,37522103,1596,1596,1596,1596,0
20241014,094200,37522103,1596,1599,1599,1596,1510
20241014,094100,35107643,1595,1595,1595,1595,1249
20241014,094000,33115488,1595,1595,1595,1595,0
20241014,093900,33115488,1595,1595,1595,1595,387
20241014,093800,32498223,1594,1597,1600,1594,240
20241014,093700,32114727,1596,1596,1596,1596,17
20241014,093600,32087595,1595,1597,1600,1595,7
20241014,093500,32076408,1595,1595,1595,1595,0
20241014,093400,32076408,1595,1596,1596,1595,42
20241014,093300,32009395,1595,1595,1595,1595,0
20241014,093200,32009395,1595,1595,1595,1595,6
20241014,093100,31999825,1595,1595,1595,1595,0
20241014,093000,31999825,1595,1595,1595,1595,0
20241014,092900,31999825,1595,1595,1595,1595,3
20241014,092800,31995040,1595,1595,1595,1595,10
20241014,092700,31979090,1595,1595,1597,1595,2151
20241014,092600,28543956,1593,1591,1593,1591,20
20241014,092500,28512116,1589,1588,1589,1588,6795
20241014,092400,17721645,1588,1588,1588,1588,5
20241014,092300,17713705,1588,1588,1588,1588,94
20241014,092200,17564433,1590,1588,1590,1588,603
20241014,092100,16606267,1587,1586,1587,1586,209
20241014,092000,16274585,1586,1585,1586,1585,1263
20241014,091900,14272729,1585,1597,1597,1585,4242
20241014,091800,7536897,1597,1597,1597,1597,62
20241014,091700,7437883,1600,1599,1600,1599,11
20241014,091600,7420284,1600,1599,1600,1599,2
20241014,091500,7417085,1596,1596,1596,1596,0
20241014,091400,7417085,1596,1596,1596,1596,0
20241014,091300,7417085,1596,1596,1596,1596,72
20241014,091200,7302173,1597,1601,1601,1597,451
20241014,091100,6581000,1600,1600,1600,1600,0
20241014,091000,6581000,1600,1600,1600,1600,163
20241014,090900,6320200,1600,1600,1600,1600,50
20241014,090800,6240200,1599,1599,1599,1599,0
20241014,090700,6240200,1599,1597,1600,1597,549
20241014,090600,5361871,1600,1600,1600,1600,10
20241014,090500,5345871,1603,1603,1603,1603,10
20241014,090400,5329841,1606,1608,1608,1606,15
20241014,090300,5305741,1609,1609,1609,1609,2822
20241014,090200,765143,1609,1607,1609,1607,178
20241014,090100,479077,1603,1603,1603,1603,0
20241014,090000,479077,1603,1586,1608,1586,302