KissMeData/014580/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,190100,364645400,4475,4475,4475,4475,1509
20241014,190000,364645400,4475,4475,4475,4475,0
20241014,185900,364645400,4475,4475,4475,4475,0
20241014,185800,364645400,4475,4475,4475,4475,0
20241014,185700,364645400,4475,4475,4475,4475,0
20241014,185600,364645400,4475,4475,4475,4475,0
20241014,185500,364645400,4475,4475,4475,4475,0
20241014,185400,364645400,4475,4475,4475,4475,0
20241014,185300,364645400,4475,4475,4475,4475,0
20241014,185200,364645400,4475,4475,4475,4475,0
20241014,185100,364645400,4475,4475,4475,4475,0
20241014,185000,364645400,4475,4475,4475,4475,0
20241014,184900,364645400,4475,4475,4475,4475,0
20241014,184800,364645400,4475,4475,4475,4475,0
20241014,184700,364645400,4475,4475,4475,4475,0
20241014,184600,364645400,4475,4475,4475,4475,0
20241014,184500,364645400,4475,4475,4475,4475,0
20241014,184400,364645400,4475,4475,4475,4475,0
20241014,184300,364645400,4475,4475,4475,4475,0
20241014,184200,364645400,4475,4475,4475,4475,0
20241014,184100,364645400,4475,4475,4475,4475,0
20241014,184000,364645400,4475,4475,4475,4475,0
20241014,183900,364645400,4475,4475,4475,4475,0
20241014,183800,364645400,4475,4475,4475,4475,0
20241014,183700,364645400,4475,4475,4475,4475,0
20241014,183600,364645400,4475,4475,4475,4475,0
20241014,183500,364645400,4475,4475,4475,4475,0
20241014,183400,364645400,4475,4475,4475,4475,0
20241014,183300,364645400,4475,4475,4475,4475,0
20241014,183200,364645400,4475,4475,4475,4475,0
20241014,183100,364645400,4475,4475,4475,4475,1509
20241014,183000,364645400,4475,4475,4475,4475,0
20241014,182900,364645400,4475,4475,4475,4475,0
20241014,182800,364645400,4475,4475,4475,4475,0
20241014,182700,364645400,4475,4475,4475,4475,0
20241014,182600,364645400,4475,4475,4475,4475,0
20241014,182500,364645400,4475,4475,4475,4475,0
20241014,182400,364645400,4475,4475,4475,4475,0
20241014,182300,364645400,4475,4475,4475,4475,0
20241014,182200,364645400,4475,4475,4475,4475,0
20241014,182100,364645400,4475,4475,4475,4475,0
20241014,182000,364645400,4475,4475,4475,4475,0
20241014,181900,364645400,4475,4475,4475,4475,0
20241014,181800,364645400,4475,4475,4475,4475,0
20241014,181700,364645400,4475,4475,4475,4475,0
20241014,181600,364645400,4475,4475,4475,4475,0
20241014,181500,364645400,4475,4475,4475,4475,0
20241014,181400,364645400,4475,4475,4475,4475,0
20241014,181300,364645400,4475,4475,4475,4475,0
20241014,181200,364645400,4475,4475,4475,4475,0
20241014,181100,364645400,4475,4475,4475,4475,0
20241014,181000,364645400,4475,4475,4475,4475,0
20241014,180900,364645400,4475,4475,4475,4475,0
20241014,180800,364645400,4475,4475,4475,4475,0
20241014,180700,364645400,4475,4475,4475,4475,0
20241014,180600,364645400,4475,4475,4475,4475,0
20241014,180500,364645400,4475,4475,4475,4475,0
20241014,180400,364645400,4475,4475,4475,4475,0
20241014,180300,364645400,4475,4475,4475,4475,0
20241014,180200,364645400,4475,4475,4475,4475,0
20241014,180100,364645400,4475,4475,4475,4475,1509
20241014,180000,364645400,4475,4475,4475,4475,0
20241014,175900,364645400,4475,4475,4475,4475,0
20241014,175800,364645400,4475,4475,4475,4475,0
20241014,175700,364645400,4475,4475,4475,4475,0
20241014,175600,364645400,4475,4475,4475,4475,0
20241014,175500,364645400,4475,4475,4475,4475,0
20241014,175400,364645400,4475,4475,4475,4475,0
20241014,175300,364645400,4475,4475,4475,4475,0
20241014,175200,364645400,4475,4475,4475,4475,0
20241014,175100,364645400,4475,4475,4475,4475,0
20241014,175000,364645400,4475,4475,4475,4475,0
20241014,174900,364645400,4475,4475,4475,4475,0
20241014,174800,364645400,4475,4475,4475,4475,0
20241014,174700,364645400,4475,4475,4475,4475,0
20241014,174600,364645400,4475,4475,4475,4475,0
20241014,174500,364645400,4475,4475,4475,4475,0
20241014,174400,364645400,4475,4475,4475,4475,0
20241014,174300,364645400,4475,4475,4475,4475,0
20241014,174200,364645400,4475,4475,4475,4475,0
20241014,174100,364645400,4475,4475,4475,4475,0
20241014,174000,364645400,4475,4475,4475,4475,0
20241014,173900,364645400,4475,4475,4475,4475,0
20241014,173800,364645400,4475,4475,4475,4475,0
20241014,173700,364645400,4475,4475,4475,4475,0
20241014,173600,364645400,4475,4475,4475,4475,0
20241014,173500,364645400,4475,4475,4475,4475,0
20241014,173400,364645400,4475,4475,4475,4475,0
20241014,173300,364645400,4475,4475,4475,4475,0
20241014,173200,364645400,4475,4475,4475,4475,0
20241014,173100,364645400,4475,4475,4475,4475,1509
20241014,173000,364645400,4475,4475,4475,4475,0
20241014,172900,364645400,4475,4475,4475,4475,0
20241014,172800,364645400,4475,4475,4475,4475,0
20241014,172700,364645400,4475,4475,4475,4475,0
20241014,172600,364645400,4475,4475,4475,4475,0
20241014,172500,364645400,4475,4475,4475,4475,0
20241014,172400,364645400,4475,4475,4475,4475,0
20241014,172300,364645400,4475,4475,4475,4475,0
20241014,172200,364645400,4475,4475,4475,4475,0
20241014,172100,364645400,4475,4475,4475,4475,0
20241014,172000,364645400,4475,4475,4475,4475,0
20241014,171900,364645400,4475,4475,4475,4475,0
20241014,171800,364645400,4475,4475,4475,4475,0
20241014,171700,364645400,4475,4475,4475,4475,0
20241014,171600,364645400,4475,4475,4475,4475,0
20241014,171500,364645400,4475,4475,4475,4475,0
20241014,171400,364645400,4475,4475,4475,4475,0
20241014,171300,364645400,4475,4475,4475,4475,0
20241014,171200,364645400,4475,4475,4475,4475,0
20241014,171100,364645400,4475,4475,4475,4475,0
20241014,171000,364645400,4475,4475,4475,4475,0
20241014,170900,364645400,4475,4475,4475,4475,0
20241014,170800,364645400,4475,4475,4475,4475,0
20241014,170700,364645400,4475,4475,4475,4475,0
20241014,170600,364645400,4475,4475,4475,4475,0
20241014,170500,364645400,4475,4475,4475,4475,0
20241014,170400,364645400,4475,4475,4475,4475,0
20241014,170300,364645400,4475,4475,4475,4475,0
20241014,170200,364645400,4475,4475,4475,4475,0
20241014,170100,364645400,4475,4475,4475,4475,1509
20241014,170000,364645400,4475,4475,4475,4475,0
20241014,165900,364645400,4475,4475,4475,4475,0
20241014,165800,364645400,4475,4475,4475,4475,0
20241014,165700,364645400,4475,4475,4475,4475,0
20241014,165600,364645400,4475,4475,4475,4475,0
20241014,165500,364645400,4475,4475,4475,4475,0
20241014,165400,364645400,4475,4475,4475,4475,0
20241014,165300,364645400,4475,4475,4475,4475,0
20241014,165200,364645400,4475,4475,4475,4475,0
20241014,165100,364645400,4475,4475,4475,4475,0
20241014,165000,364645400,4475,4475,4475,4475,0
20241014,164900,364645400,4475,4475,4475,4475,0
20241014,164800,364645400,4475,4475,4475,4475,0
20241014,164700,364645400,4475,4475,4475,4475,0
20241014,164600,364645400,4475,4475,4475,4475,0
20241014,164500,364645400,4475,4475,4475,4475,0
20241014,164400,364645400,4475,4475,4475,4475,0
20241014,164300,364645400,4475,4475,4475,4475,0
20241014,164200,364645400,4475,4475,4475,4475,0
20241014,164100,364645400,4475,4475,4475,4475,0
20241014,164000,364645400,4475,4475,4475,4475,0
20241014,163900,364645400,4475,4475,4475,4475,0
20241014,163800,364645400,4475,4475,4475,4475,0
20241014,163700,364645400,4475,4475,4475,4475,0
20241014,163600,364645400,4475,4475,4475,4475,0
20241014,163500,364645400,4475,4475,4475,4475,0
20241014,163400,364645400,4475,4475,4475,4475,0
20241014,163300,364645400,4475,4475,4475,4475,0
20241014,163200,364645400,4475,4475,4475,4475,0
20241014,163100,364645400,4475,4475,4475,4475,1509
20241014,163000,364645400,4475,4475,4475,4475,0
20241014,162900,364645400,4475,4475,4475,4475,0
20241014,162800,364645400,4475,4475,4475,4475,0
20241014,162700,364645400,4475,4475,4475,4475,0
20241014,162600,364645400,4475,4475,4475,4475,0
20241014,162500,364645400,4475,4475,4475,4475,0
20241014,162400,364645400,4475,4475,4475,4475,0
20241014,162300,364645400,4475,4475,4475,4475,0
20241014,162200,364645400,4475,4475,4475,4475,0
20241014,162100,364645400,4475,4475,4475,4475,0
20241014,162000,364645400,4475,4475,4475,4475,0
20241014,161900,364645400,4475,4475,4475,4475,0
20241014,161800,364645400,4475,4475,4475,4475,0
20241014,161700,364645400,4475,4475,4475,4475,0
20241014,161600,364645400,4475,4475,4475,4475,0
20241014,161500,364645400,4475,4475,4475,4475,0
20241014,161400,364645400,4475,4475,4475,4475,0
20241014,161300,364645400,4475,4475,4475,4475,0
20241014,161200,364645400,4475,4475,4475,4475,0
20241014,161100,364645400,4475,4475,4475,4475,0
20241014,161000,364645400,4475,4475,4475,4475,0
20241014,160900,364645400,4475,4475,4475,4475,0
20241014,160800,364645400,4475,4475,4475,4475,0
20241014,160700,364645400,4475,4475,4475,4475,0
20241014,160600,364645400,4475,4475,4475,4475,0
20241014,160500,364645400,4475,4475,4475,4475,0
20241014,160400,364645400,4475,4475,4475,4475,0
20241014,160300,364645400,4475,4475,4475,4475,0
20241014,160200,364645400,4475,4475,4475,4475,0
20241014,160100,364645400,4475,4475,4475,4475,1509
20241014,160000,364645400,4475,4475,4475,4475,0
20241014,155900,364645400,4475,4475,4475,4475,0
20241014,155800,364645400,4475,4475,4475,4475,0
20241014,155700,364645400,4475,4475,4475,4475,0
20241014,155600,364645400,4475,4475,4475,4475,0
20241014,155500,364645400,4475,4475,4475,4475,0
20241014,155400,364645400,4475,4475,4475,4475,0
20241014,155300,364645400,4475,4475,4475,4475,0
20241014,155200,364645400,4475,4475,4475,4475,0
20241014,155100,364645400,4475,4475,4475,4475,0
20241014,155000,364645400,4475,4475,4475,4475,0
20241014,154900,364645400,4475,4475,4475,4475,0
20241014,154800,364645400,4475,4475,4475,4475,0
20241014,154700,364645400,4475,4475,4475,4475,0
20241014,154600,364645400,4475,4475,4475,4475,0
20241014,154500,364645400,4475,4475,4475,4475,0
20241014,154400,364645400,4475,4475,4475,4475,0
20241014,154300,364645400,4475,4475,4475,4475,0
20241014,154200,364645400,4475,4475,4475,4475,0
20241014,154100,364645400,4475,4475,4475,4475,0
20241014,154000,364645400,4475,4475,4475,4475,0
20241014,153900,364645400,4475,4475,4475,4475,0
20241014,153800,364645400,4475,4475,4475,4475,0
20241014,153700,364645400,4475,4475,4475,4475,0
20241014,153600,364645400,4475,4475,4475,4475,0
20241014,153500,364645400,4475,4475,4475,4475,0
20241014,153400,364645400,4475,4475,4475,4475,0
20241014,153300,364645400,4475,4475,4475,4475,0
20241014,153200,364645400,4475,4475,4475,4475,0
20241014,153100,364645400,4475,4475,4475,4475,1509
20241014,153000,364645400,4475,4475,4475,4475,1509
20241014,152900,357892625,4480,4480,4480,4480,0
20241014,152800,357892625,4480,4480,4480,4480,0
20241014,152700,357892625,4480,4480,4480,4480,0
20241014,152600,357892625,4480,4480,4480,4480,0
20241014,152500,357892625,4480,4480,4480,4480,0
20241014,152400,357892625,4480,4480,4480,4480,0
20241014,152300,357892625,4480,4480,4480,4480,0
20241014,152200,357892625,4480,4480,4480,4480,0
20241014,152100,357892625,4480,4480,4480,4480,0
20241014,152000,357892625,4480,4480,4480,4480,0
20241014,151900,357892625,4480,4480,4480,4480,19
20241014,151800,357807505,4480,4470,4480,4470,51
20241014,151700,357579425,4465,4480,4480,4465,13
20241014,151600,357521200,4480,4480,4480,4480,21
20241014,151500,357427120,4480,4480,4480,4480,50
20241014,151400,357203120,4480,4480,4480,4480,0
20241014,151300,357203120,4480,4480,4480,4480,6
20241014,151200,357176240,4480,4480,4480,4480,37
20241014,151100,357010480,4480,4480,4480,4480,0
20241014,151000,357010480,4480,4480,4480,4480,0
20241014,150900,357010480,4480,4475,4480,4475,23
20241014,150800,356907550,4470,4470,4470,4470,2
20241014,150700,356898610,4470,4470,4470,4465,8
20241014,150600,356862880,4475,4475,4475,4475,0
20241014,150500,356862880,4475,4475,4475,4475,1
20241014,150400,356858405,4450,4445,4450,4445,24
20241014,150300,356751715,4485,4485,4485,4485,0
20241014,150200,356751715,4485,4485,4485,4485,0
20241014,150100,356751715,4485,4485,4485,4485,2
20241014,150000,356742745,4485,4485,4485,4485,0
20241014,145900,356742745,4485,4485,4485,4485,0
20241014,145800,356742745,4485,4455,4485,4455,18
20241014,145700,356662245,4455,4455,4455,4455,9
20241014,145600,356622150,4490,4490,4490,4490,0
20241014,145500,356622150,4490,4490,4490,4480,312
20241014,145400,355221380,4445,4450,4495,4445,3737
20241014,145300,338517295,4440,4440,4440,4440,109
20241014,145200,338033335,4460,4460,4460,4460,1
20241014,145100,338028875,4440,4450,4470,4440,614
20241014,145000,335302390,4470,4450,4470,4450,32
20241014,144900,335159540,4470,4450,4470,4450,13
20241014,144800,335101630,4470,4445,4470,4445,32
20241014,144700,334958955,4440,4440,4440,4440,1
20241014,144600,334954515,4440,4440,4440,4440,0
20241014,144500,334954515,4440,4455,4475,4440,103
20241014,144400,334495385,4445,4445,4445,4445,12
20241014,144300,334442045,4445,4455,4455,4445,49
20241014,144200,334224195,4475,4455,4475,4455,150
20241014,144100,333553895,4450,4455,4455,4450,17
20241014,144000,333478230,4455,4455,4455,4455,8
20241014,143900,333442590,4475,4445,4475,4445,14
20241014,143800,333380170,4465,4465,4465,4465,11
20241014,143700,333331055,4475,4475,4475,4475,0
20241014,143600,333331055,4475,4470,4475,4455,54
20241014,143500,333089810,4430,4440,4475,4430,2058
20241014,143400,323901460,4450,4450,4450,4450,70
20241014,143300,323589960,4460,4440,4460,4440,13
20241014,143200,323532180,4460,4430,4460,4430,20
20241014,143100,323443210,4420,4420,4420,4420,9
20241014,143000,323403430,4460,4460,4460,4460,0
20241014,142900,323403430,4460,4420,4460,4420,514
20241014,142800,321113550,4420,4425,4425,4420,19
20241014,142700,321029530,4430,4430,4430,4430,0
20241014,142600,321029530,4430,4430,4430,4430,13
20241014,142500,320971940,4430,4430,4430,4430,236
20241014,142400,319926460,4430,4430,4430,4430,12
20241014,142300,319873300,4430,4435,4435,4430,6
20241014,142200,319846695,4430,4430,4430,4430,31
20241014,142100,319709365,4430,4430,4430,4430,20
20241014,142000,319620765,4430,4430,4430,4430,0
20241014,141900,319620765,4430,4430,4430,4430,11
20241014,141800,319572035,4430,4430,4430,4430,13
20241014,141700,319514445,4435,4430,4435,4430,14
20241014,141600,319452410,4430,4430,4430,4430,12
20241014,141500,319399250,4430,4430,4430,4430,14
20241014,141400,319337230,4430,4430,4430,4430,0
20241014,141300,319337230,4430,4435,4435,4430,12
20241014,141200,319284065,4430,4435,4435,4430,13
20241014,141100,319226470,4430,4430,4430,4430,12
20241014,141000,319173310,4430,4430,4430,4430,68
20241014,140900,318872070,4430,4430,4430,4430,12
20241014,140800,318818910,4430,4430,4430,4430,0
20241014,140700,318818910,4430,4430,4430,4430,12
20241014,140600,318765750,4435,4440,4440,4435,3
20241014,140500,318752440,4445,4450,4460,4445,37
20241014,140400,318587955,4445,4440,4455,4440,37
20241014,140300,318423415,4440,4435,4440,4430,14
20241014,140200,318361380,4440,4440,4440,4440,1
20241014,140100,318356940,4430,4440,4440,4430,12
20241014,140000,318303765,4430,4435,4435,4430,12
20241014,135900,318250600,4430,4425,4430,4425,13
20241014,135800,318193070,4425,4425,4425,4425,13
20241014,135700,318135545,4425,4425,4425,4425,13
20241014,135600,318078020,4460,4460,4460,4460,0
20241014,135500,318078020,4460,4425,4460,4425,500
20241014,135400,315850345,4420,4425,4425,4420,15
20241014,135300,315784030,4425,4425,4425,4425,0
20241014,135200,315784030,4425,4425,4425,4425,1
20241014,135100,315779605,4420,4420,4425,4420,21
20241014,135000,315686745,4425,4425,4425,4425,3
20241014,134900,315673470,4425,4425,4425,4425,60
20241014,134800,315407970,4425,4425,4425,4425,12
20241014,134700,315354870,4435,4425,4435,4425,18
20241014,134600,315275210,4420,4420,4420,4420,234
20241014,134500,314240930,4415,4420,4420,4415,19
20241014,134400,314157010,4415,4415,4415,4415,12
20241014,134300,314104030,4420,4420,4420,4420,68
20241014,134200,313803470,4415,4415,4415,4415,13
20241014,134100,313746075,4415,4415,4415,4415,440
20241014,134000,311803475,4415,4420,4420,4415,508
20241014,133900,309560050,4460,4460,4460,4460,0
20241014,133800,309560050,4460,4410,4460,4410,1111
20241014,133700,304614755,4410,4410,4410,4410,0
20241014,133600,304614755,4410,4410,4410,4410,13
20241014,133500,304557425,4410,4410,4410,4410,12
20241014,133400,304504505,4410,4410,4410,4410,12
20241014,133300,304451585,4410,4410,4410,4410,12
20241014,133200,304398665,4415,4415,4415,4410,17
20241014,133100,304323615,4415,4415,4415,4415,0
20241014,133000,304323615,4415,4415,4415,4415,22
20241014,132900,304226485,4415,4415,4415,4415,35
20241014,132800,304071960,4415,4415,4415,4415,1
20241014,132700,304067545,4420,4425,4425,4420,139
20241014,132600,303452955,4455,4435,4455,4425,36
20241014,132500,303293205,4445,4445,4445,4445,10
20241014,132400,303248755,4455,4415,4455,4415,100
20241014,132300,302804090,4425,4425,4425,4425,12
20241014,132200,302750990,4450,4450,4450,4450,0
20241014,132100,302750990,4450,4450,4450,4450,0
20241014,132000,302750990,4450,4410,4450,4410,62
20241014,131900,302476060,4410,4410,4410,4410,12
20241014,131800,302423140,4440,4440,4440,4440,0
20241014,131700,302423140,4440,4440,4440,4440,0
20241014,131600,302423140,4440,4410,4440,4410,62
20241014,131500,302149570,4410,4410,4410,4410,13
20241014,131400,302092240,4410,4410,4410,4410,11
20241014,131300,302043730,4430,4430,4430,4430,0
20241014,131200,302043730,4430,4420,4430,4420,12
20241014,131100,301990640,4405,4410,4410,4405,313
20241014,131000,300610315,4420,4410,4420,4410,537
20241014,130900,298242105,4410,4410,4410,4410,32
20241014,130800,298100985,4410,4410,4410,4410,1
20241014,130700,298096575,4420,4410,4420,4410,13
20241014,130600,298039235,4410,4410,4410,4410,0
20241014,130500,298039235,4410,4410,4410,4410,11
20241014,130400,297990725,4430,4420,4430,4420,12
20241014,130300,297937675,4415,4420,4420,4415,13
20241014,130200,297880265,4410,4415,4420,4410,68
20241014,130100,297580265,4415,4415,4415,4415,0
20241014,130000,297580265,4415,4415,4415,4415,70
20241014,125900,297271215,4450,4450,4450,4450,0
20241014,125800,297271215,4450,4450,4450,4450,0
20241014,125700,297271215,4450,4450,4450,4450,0
20241014,125600,297271215,4450,4450,4450,4450,0
20241014,125500,297271215,4450,4450,4450,4450,0
20241014,125400,297271215,4450,4450,4450,4450,0
20241014,125300,297271215,4450,4450,4450,4450,0
20241014,125200,297271215,4450,4450,4450,4450,0
20241014,125100,297271215,4450,4450,4450,4450,0
20241014,125000,297271215,4450,4450,4450,4450,0
20241014,124900,297271215,4450,4450,4450,4450,0
20241014,124800,297271215,4450,4450,4450,4450,0
20241014,124700,297271215,4450,4450,4450,4450,0
20241014,124600,297271215,4450,4450,4450,4450,0
20241014,124500,297271215,4450,4450,4450,4450,4
20241014,124400,297253415,4460,4460,4460,4460,0
20241014,124300,297253415,4460,4460,4460,4460,0
20241014,124200,297253415,4460,4460,4460,4460,0
20241014,124100,297253415,4460,4455,4460,4455,35
20241014,124000,297097480,4425,4425,4425,4425,54
20241014,123900,296858530,4475,4475,4475,4475,0
20241014,123800,296858530,4475,4455,4475,4415,679
20241014,123700,293828800,4455,4440,4455,4440,1000
20241014,123600,289383170,4440,4420,4440,4420,1000
20241014,123500,284950910,4420,4420,4420,4420,0
20241014,123400,284950910,4420,4420,4420,4420,0
20241014,123300,284950910,4420,4420,4420,4420,0
20241014,123200,284950910,4420,4420,4420,4420,1
20241014,123100,284946490,4415,4415,4415,4415,0
20241014,123000,284946490,4415,4415,4415,4415,4
20241014,122900,284928830,4415,4415,4415,4415,0
20241014,122800,284928830,4415,4415,4415,4415,15
20241014,122700,284862605,4415,4415,4415,4415,0
20241014,122600,284862605,4415,4415,4415,4415,100
20241014,122500,284421105,4415,4415,4415,4415,3
20241014,122400,284407860,4415,4415,4415,4415,0
20241014,122300,284407860,4415,4415,4415,4415,0
20241014,122200,284407860,4415,4415,4415,4415,47
20241014,122100,284200355,4405,4405,4405,4405,0
20241014,122000,284200355,4405,4405,4405,4405,0
20241014,121900,284200355,4405,4405,4405,4405,0
20241014,121800,284200355,4405,4405,4405,4405,0
20241014,121700,284200355,4405,4405,4405,4405,50
20241014,121600,283980105,4405,4405,4405,4405,100
20241014,121500,283539605,4435,4435,4435,4435,0
20241014,121400,283539605,4435,4435,4435,4435,0
20241014,121300,283539605,4435,4435,4435,4435,0
20241014,121200,283539605,4435,4435,4435,4435,0
20241014,121100,283539605,4435,4435,4435,4435,0
20241014,121000,283539605,4435,4435,4435,4435,0
20241014,120900,283539605,4435,4435,4435,4435,0
20241014,120800,283539605,4435,4435,4435,4435,0
20241014,120700,283539605,4435,4435,4435,4435,1
20241014,120600,283535170,4435,4435,4435,4435,1
20241014,120500,283530735,4405,4405,4405,4405,0
20241014,120400,283530735,4405,4405,4405,4405,270
20241014,120300,282341385,4405,4410,4410,4405,2400
20241014,120200,271762385,4410,4435,4435,4410,499
20241014,120100,269561565,4435,4435,4435,4435,0
20241014,120000,269561565,4435,4410,4435,4410,81
20241014,115900,269203005,4410,4410,4410,4410,12
20241014,115800,269150085,4410,4425,4425,4410,11
20241014,115700,269101560,4430,4420,4430,4410,19
20241014,115600,269017635,4410,4425,4430,4410,16
20241014,115500,268946985,4410,4410,4420,4410,23
20241014,115400,268845545,4430,4410,4430,4410,18
20241014,115300,268766040,4435,4410,4435,4410,419
20241014,115200,266918105,4410,4425,4435,4410,18
20241014,115100,266838595,4410,4410,4430,4410,38
20241014,115000,266670835,4410,4410,4410,4410,19
20241014,114900,266587045,4410,4410,4410,4410,17
20241014,114800,266512075,4410,4410,4410,4410,18
20241014,114700,266432695,4410,4410,4410,4410,22
20241014,114600,266335675,4410,4410,4410,4410,18
20241014,114500,266256295,4410,4410,4410,4410,18
20241014,114400,266176915,4410,4410,4410,4410,18
20241014,114300,266097535,4410,4410,4410,4410,28
20241014,114200,265974055,4410,4410,4410,4410,19
20241014,114100,265890265,4410,4400,4410,4400,193
20241014,114000,265039795,4400,4405,4405,4400,221
20241014,113900,264066300,4405,4400,4405,4400,29
20241014,113800,263938610,4405,4400,4405,4400,38
20241014,113700,263771310,4400,4405,4405,4400,454
20241014,113600,261773570,4405,4405,4405,4405,72
20241014,113500,261456410,4400,4400,4405,4400,125
20241014,113400,260905910,4400,4400,4400,4400,441
20241014,113300,258965510,4395,4405,4405,4395,2404
20241014,113200,248387455,4405,4405,4405,4405,29
20241014,113100,248259710,4405,4415,4415,4405,3308
20241014,113000,233686095,4415,4410,4415,4410,19
20241014,112900,233602300,4415,4415,4415,4415,10
20241014,112800,233558150,4410,4410,4430,4410,27
20241014,112700,233438990,4410,4425,4435,4410,37
20241014,112600,233275195,4435,4425,4435,4410,72
20241014,112500,232956215,4420,4430,4435,4410,16
20241014,112400,232885560,4425,4410,4425,4410,38
20241014,112300,232717895,4410,4410,4410,4410,12
20241014,112200,232664975,4405,4405,4405,4405,11
20241014,112100,232616520,4405,4420,4430,4405,19
20241014,112000,232532650,4405,4405,4430,4405,30
20241014,111900,232400335,4415,4415,4425,4405,20
20241014,111800,232312090,4405,4405,4405,4405,11
20241014,111700,232263635,4425,4405,4425,4405,22
20241014,111600,232166615,4405,4405,4405,4405,22
20241014,111500,232069705,4405,4405,4405,4405,11
20241014,111400,232021250,4435,4405,4440,4405,48
20241014,111300,231809070,4405,4405,4405,4405,11
20241014,111200,231760615,4405,4405,4440,4405,29
20241014,111100,231632675,4435,4425,4440,4405,41
20241014,111000,231451270,4430,4400,4430,4400,116
20241014,110900,230937745,4405,4405,4440,4405,72
20241014,110800,230620065,4400,4405,4410,4400,25
20241014,110700,230510040,4400,4410,4415,4400,175
20241014,110600,229739745,4405,4405,4405,4400,20
20241014,110500,229651720,4400,4405,4405,4400,64
20241014,110400,229369855,4405,4405,4405,4405,12
20241014,110300,229316995,4410,4400,4415,4400,39
20241014,110200,229145050,4400,4400,4400,4400,11
20241014,110100,229096650,4400,4390,4445,4390,3232
20241014,110000,214868575,4395,4395,4400,4390,3061
20241014,105900,201406805,4395,4395,4395,4390,68
20241014,105800,201108015,4395,4395,4400,4390,346
20241014,105700,199587365,4395,4395,4395,4390,2239
20241014,105600,189748300,4395,4400,4420,4395,1634
20241014,105500,182559835,4405,4405,4420,4400,119
20241014,105400,182035630,4400,4400,4400,4400,11
20241014,105300,181987230,4400,4410,4445,4400,4351
20241014,105200,162832935,4445,4410,4445,4410,81
20241014,105100,162473845,4410,4420,4445,4405,687
20241014,105000,159436870,4410,4410,4425,4410,189
20241014,104900,158602795,4410,4405,4410,4405,31
20241014,104800,158466210,4405,4405,4405,4405,378
20241014,104700,156801120,4405,4405,4410,4405,118
20241014,104600,156281145,4405,4405,4405,4405,11
20241014,104500,156232690,4405,4405,4445,4405,147
20241014,104400,155582025,4405,4410,4410,4405,350
20241014,104300,154039375,4405,4405,4405,4405,117
20241014,104200,153523990,4405,4410,4445,4405,337
20241014,104100,152033855,4405,4420,4425,4405,306
20241014,104000,150684835,4415,4405,4415,4405,12
20241014,103900,150631965,4405,4405,4405,4405,11
20241014,103800,150583510,4445,4400,4445,4400,828
20241014,103700,146920480,4405,4400,4420,4400,172
20241014,103600,146163580,4400,4420,4430,4400,19
20241014,103500,146079790,4400,4410,4430,4400,27
20241014,103400,145960715,4395,4395,4420,4395,188
20241014,103300,145134335,4415,4400,4420,4395,134
20241014,103200,144545160,4420,4420,4420,4395,22
20241014,103100,144448020,4395,4405,4430,4395,2011
20241014,103000,135562795,4390,4410,4415,4390,3603
20241014,102900,119709095,4410,4425,4430,4410,6284
20241014,102800,91955540,4425,4425,4430,4425,1222
20241014,102700,86547140,4425,4425,4455,4425,516
20241014,102600,84254820,4425,4425,4440,4425,1026
20241014,102500,79705350,4425,4425,4435,4425,362
20241014,102400,78103460,4425,4445,4445,4425,13
20241014,102300,78045895,4450,4435,4450,4425,2865
20241014,102200,65349995,4435,4435,4435,4435,22
20241014,102100,65252425,4435,4465,4470,4435,13
20241014,102000,65194705,4465,4465,4465,4435,19
20241014,101900,65110200,4465,4460,4465,4435,127
20241014,101800,64546040,4440,4445,4460,4440,26
20241014,101700,64430500,4470,4460,4470,4445,17
20241014,101600,64354825,4455,4450,4455,4445,21
20241014,101500,64261385,4450,4450,4450,4435,17
20241014,101400,64185900,4450,4435,4450,4435,22
20241014,101300,64088315,4460,4465,4470,4440,17
20241014,101200,64012685,4435,4445,4475,4435,260
20241014,101100,62855070,4440,4440,4440,4440,489
20241014,101000,60683910,4440,4445,4445,4440,41
20241014,100900,60501720,4465,4445,4465,4440,319
20241014,100800,59080535,4445,4450,4450,4435,837
20241014,100700,55360775,4450,4440,4450,4435,387
20241014,100600,53641990,4440,4440,4440,4440,15
20241014,100500,53575390,4440,4450,4455,4440,3020
20241014,100400,40146990,4450,4450,4450,4450,11
20241014,100300,40098040,4450,4450,4480,4450,28
20241014,100200,39973305,4480,4455,4480,4455,66
20241014,100100,39679060,4455,4455,4455,4455,11
20241014,100000,39630055,4450,4450,4450,4450,11
20241014,095900,39581105,4450,4450,4450,4450,1000
20241014,095800,35131105,4480,4480,4480,4480,1
20241014,095700,35126625,4450,4450,4450,4450,0
20241014,095600,35126625,4450,4455,4455,4450,353
20241014,095500,33555765,4485,4485,4485,4485,0
20241014,095400,33555765,4485,4485,4485,4485,0
20241014,095300,33555765,4485,4485,4485,4485,0
20241014,095200,33555765,4485,4485,4485,4485,0
20241014,095100,33555765,4485,4485,4485,4485,0
20241014,095000,33555765,4485,4485,4485,4485,1
20241014,094900,33551280,4450,4450,4450,4450,400
20241014,094800,31771280,4485,4485,4485,4485,0
20241014,094700,31771280,4485,4485,4485,4485,0
20241014,094600,31771280,4485,4460,4485,4450,2726
20241014,094500,19590210,4455,4455,4455,4455,49
20241014,094400,19371915,4455,4455,4455,4455,0
20241014,094300,19371915,4455,4455,4455,4455,0
20241014,094200,19371915,4455,4460,4460,4455,112
20241014,094100,18872920,4460,4460,4460,4460,77
20241014,094000,18529500,4475,4475,4475,4475,0
20241014,093900,18529500,4475,4475,4475,4475,1
20241014,093800,18525025,4475,4475,4475,4475,16
20241014,093700,18453425,4475,4475,4475,4475,2
20241014,093600,18444475,4460,4460,4460,4460,0
20241014,093500,18444475,4460,4460,4460,4460,96
20241014,093400,18016315,4460,4475,4475,4460,6
20241014,093300,17989480,4460,4460,4460,4460,5
20241014,093200,17967180,4460,4475,4475,4460,36
20241014,093100,17806170,4475,4475,4475,4475,0
20241014,093000,17806170,4475,4475,4475,4475,0
20241014,092900,17806170,4475,4475,4475,4475,0
20241014,092800,17806170,4475,4475,4475,4475,0
20241014,092700,17806170,4475,4475,4475,4475,0
20241014,092600,17806170,4475,4475,4475,4475,0
20241014,092500,17806170,4475,4475,4475,4475,0
20241014,092400,17806170,4475,4455,4475,4450,121
20241014,092300,17267070,4455,4460,4460,4455,93
20241014,092200,16852600,4455,4455,4455,4455,119
20241014,092100,16322455,4475,4460,4475,4455,633
20241014,092000,13500480,4460,4460,4460,4460,0
20241014,091900,13500480,4460,4460,4460,4460,22
20241014,091800,13402360,4460,4460,4460,4460,0
20241014,091700,13402360,4460,4460,4460,4460,12
20241014,091600,13348840,4485,4485,4485,4485,0
20241014,091500,13348840,4485,4485,4485,4485,1
20241014,091400,13344355,4460,4460,4460,4460,2
20241014,091300,13335435,4485,4485,4485,4485,0
20241014,091200,13335435,4485,4485,4485,4485,0
20241014,091100,13335435,4485,4485,4485,4485,1
20241014,091000,13330950,4485,4485,4485,4485,1
20241014,090900,13326465,4460,4485,4485,4460,2045
20241014,090800,4173350,4485,4485,4485,4485,77
20241014,090700,3828005,4485,4485,4485,4485,1
20241014,090600,3823520,4485,4485,4485,4485,0
20241014,090500,3823520,4485,4490,4490,4485,204
20241014,090400,2908530,4510,4510,4510,4510,0
20241014,090300,2908530,4510,4510,4510,4510,0
20241014,090200,2908530,4510,4510,4510,4510,1
20241014,090100,2904020,4485,4490,4490,4485,27
20241014,090000,2782890,4510,4495,4510,4495,619