KissMeData/084680/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,195800,261751009,1700,1700,1700,1700,1890
20241004,195700,261751009,1700,1700,1700,1700,0
20241004,195600,261751009,1700,1700,1700,1700,0
20241004,195500,261751009,1700,1700,1700,1700,0
20241004,195400,261751009,1700,1700,1700,1700,0
20241004,195300,261751009,1700,1700,1700,1700,0
20241004,195200,261751009,1700,1700,1700,1700,0
20241004,195100,261751009,1700,1700,1700,1700,0
20241004,195000,261751009,1700,1700,1700,1700,0
20241004,194900,261751009,1700,1700,1700,1700,0
20241004,194800,261751009,1700,1700,1700,1700,0
20241004,194700,261751009,1700,1700,1700,1700,0
20241004,194600,261751009,1700,1700,1700,1700,0
20241004,194500,261751009,1700,1700,1700,1700,0
20241004,194400,261751009,1700,1700,1700,1700,0
20241004,194300,261751009,1700,1700,1700,1700,0
20241004,194200,261751009,1700,1700,1700,1700,0
20241004,194100,261751009,1700,1700,1700,1700,0
20241004,194000,261751009,1700,1700,1700,1700,0
20241004,193900,261751009,1700,1700,1700,1700,0
20241004,193800,261751009,1700,1700,1700,1700,0
20241004,193700,261751009,1700,1700,1700,1700,0
20241004,193600,261751009,1700,1700,1700,1700,0
20241004,193500,261751009,1700,1700,1700,1700,0
20241004,193400,261751009,1700,1700,1700,1700,0
20241004,193300,261751009,1700,1700,1700,1700,0
20241004,193200,261751009,1700,1700,1700,1700,0
20241004,193100,261751009,1700,1700,1700,1700,0
20241004,193000,261751009,1700,1700,1700,1700,0
20241004,192900,261751009,1700,1700,1700,1700,0
20241004,192800,261751009,1700,1700,1700,1700,1890
20241004,192700,261751009,1700,1700,1700,1700,0
20241004,192600,261751009,1700,1700,1700,1700,0
20241004,192500,261751009,1700,1700,1700,1700,0
20241004,192400,261751009,1700,1700,1700,1700,0
20241004,192300,261751009,1700,1700,1700,1700,0
20241004,192200,261751009,1700,1700,1700,1700,0
20241004,192100,261751009,1700,1700,1700,1700,0
20241004,192000,261751009,1700,1700,1700,1700,0
20241004,191900,261751009,1700,1700,1700,1700,0
20241004,191800,261751009,1700,1700,1700,1700,0
20241004,191700,261751009,1700,1700,1700,1700,0
20241004,191600,261751009,1700,1700,1700,1700,0
20241004,191500,261751009,1700,1700,1700,1700,0
20241004,191400,261751009,1700,1700,1700,1700,0
20241004,191300,261751009,1700,1700,1700,1700,0
20241004,191200,261751009,1700,1700,1700,1700,0
20241004,191100,261751009,1700,1700,1700,1700,0
20241004,191000,261751009,1700,1700,1700,1700,0
20241004,190900,261751009,1700,1700,1700,1700,0
20241004,190800,261751009,1700,1700,1700,1700,0
20241004,190700,261751009,1700,1700,1700,1700,0
20241004,190600,261751009,1700,1700,1700,1700,0
20241004,190500,261751009,1700,1700,1700,1700,0
20241004,190400,261751009,1700,1700,1700,1700,0
20241004,190300,261751009,1700,1700,1700,1700,0
20241004,190200,261751009,1700,1700,1700,1700,0
20241004,190100,261751009,1700,1700,1700,1700,0
20241004,190000,261751009,1700,1700,1700,1700,0
20241004,185900,261751009,1700,1700,1700,1700,0
20241004,185800,261751009,1700,1700,1700,1700,1890
20241004,185700,261751009,1700,1700,1700,1700,0
20241004,185600,261751009,1700,1700,1700,1700,0
20241004,185500,261751009,1700,1700,1700,1700,0
20241004,185400,261751009,1700,1700,1700,1700,0
20241004,185300,261751009,1700,1700,1700,1700,0
20241004,185200,261751009,1700,1700,1700,1700,0
20241004,185100,261751009,1700,1700,1700,1700,0
20241004,185000,261751009,1700,1700,1700,1700,0
20241004,184900,261751009,1700,1700,1700,1700,0
20241004,184800,261751009,1700,1700,1700,1700,0
20241004,184700,261751009,1700,1700,1700,1700,0
20241004,184600,261751009,1700,1700,1700,1700,0
20241004,184500,261751009,1700,1700,1700,1700,0
20241004,184400,261751009,1700,1700,1700,1700,0
20241004,184300,261751009,1700,1700,1700,1700,0
20241004,184200,261751009,1700,1700,1700,1700,0
20241004,184100,261751009,1700,1700,1700,1700,0
20241004,184000,261751009,1700,1700,1700,1700,0
20241004,183900,261751009,1700,1700,1700,1700,0
20241004,183800,261751009,1700,1700,1700,1700,0
20241004,183700,261751009,1700,1700,1700,1700,0
20241004,183600,261751009,1700,1700,1700,1700,0
20241004,183500,261751009,1700,1700,1700,1700,0
20241004,183400,261751009,1700,1700,1700,1700,0
20241004,183300,261751009,1700,1700,1700,1700,0
20241004,183200,261751009,1700,1700,1700,1700,0
20241004,183100,261751009,1700,1700,1700,1700,0
20241004,183000,261751009,1700,1700,1700,1700,0
20241004,182900,261751009,1700,1700,1700,1700,0
20241004,182800,261751009,1700,1700,1700,1700,1890
20241004,182700,261751009,1700,1700,1700,1700,0
20241004,182600,261751009,1700,1700,1700,1700,0
20241004,182500,261751009,1700,1700,1700,1700,0
20241004,182400,261751009,1700,1700,1700,1700,0
20241004,182300,261751009,1700,1700,1700,1700,0
20241004,182200,261751009,1700,1700,1700,1700,0
20241004,182100,261751009,1700,1700,1700,1700,0
20241004,182000,261751009,1700,1700,1700,1700,0
20241004,181900,261751009,1700,1700,1700,1700,0
20241004,181800,261751009,1700,1700,1700,1700,0
20241004,181700,261751009,1700,1700,1700,1700,0
20241004,181600,261751009,1700,1700,1700,1700,0
20241004,181500,261751009,1700,1700,1700,1700,0
20241004,181400,261751009,1700,1700,1700,1700,0
20241004,181300,261751009,1700,1700,1700,1700,0
20241004,181200,261751009,1700,1700,1700,1700,0
20241004,181100,261751009,1700,1700,1700,1700,0
20241004,181000,261751009,1700,1700,1700,1700,0
20241004,180900,261751009,1700,1700,1700,1700,0
20241004,180800,261751009,1700,1700,1700,1700,0
20241004,180700,261751009,1700,1700,1700,1700,0
20241004,180600,261751009,1700,1700,1700,1700,0
20241004,180500,261751009,1700,1700,1700,1700,0
20241004,180400,261751009,1700,1700,1700,1700,0
20241004,180300,261751009,1700,1700,1700,1700,0
20241004,180200,261751009,1700,1700,1700,1700,0
20241004,180100,261751009,1700,1700,1700,1700,0
20241004,180000,261751009,1700,1700,1700,1700,0
20241004,175900,261751009,1700,1700,1700,1700,0
20241004,175800,261751009,1700,1700,1700,1700,1890
20241004,175700,261751009,1700,1700,1700,1700,0
20241004,175600,261751009,1700,1700,1700,1700,0
20241004,175500,261751009,1700,1700,1700,1700,0
20241004,175400,261751009,1700,1700,1700,1700,0
20241004,175300,261751009,1700,1700,1700,1700,0
20241004,175200,261751009,1700,1700,1700,1700,0
20241004,175100,261751009,1700,1700,1700,1700,0
20241004,175000,261751009,1700,1700,1700,1700,0
20241004,174900,261751009,1700,1700,1700,1700,0
20241004,174800,261751009,1700,1700,1700,1700,0
20241004,174700,261751009,1700,1700,1700,1700,0
20241004,174600,261751009,1700,1700,1700,1700,0
20241004,174500,261751009,1700,1700,1700,1700,0
20241004,174400,261751009,1700,1700,1700,1700,0
20241004,174300,261751009,1700,1700,1700,1700,0
20241004,174200,261751009,1700,1700,1700,1700,0
20241004,174100,261751009,1700,1700,1700,1700,0
20241004,174000,261751009,1700,1700,1700,1700,0
20241004,173900,261751009,1700,1700,1700,1700,0
20241004,173800,261751009,1700,1700,1700,1700,0
20241004,173700,261751009,1700,1700,1700,1700,0
20241004,173600,261751009,1700,1700,1700,1700,0
20241004,173500,261751009,1700,1700,1700,1700,0
20241004,173400,261751009,1700,1700,1700,1700,0
20241004,173300,261751009,1700,1700,1700,1700,0
20241004,173200,261751009,1700,1700,1700,1700,0
20241004,173100,261751009,1700,1700,1700,1700,0
20241004,173000,261751009,1700,1700,1700,1700,0
20241004,172900,261751009,1700,1700,1700,1700,0
20241004,172800,261751009,1700,1700,1700,1700,1890
20241004,172700,261751009,1700,1700,1700,1700,0
20241004,172600,261751009,1700,1700,1700,1700,0
20241004,172500,261751009,1700,1700,1700,1700,0
20241004,172400,261751009,1700,1700,1700,1700,0
20241004,172300,261751009,1700,1700,1700,1700,0
20241004,172200,261751009,1700,1700,1700,1700,0
20241004,172100,261751009,1700,1700,1700,1700,0
20241004,172000,261751009,1700,1700,1700,1700,0
20241004,171900,261751009,1700,1700,1700,1700,0
20241004,171800,261751009,1700,1700,1700,1700,0
20241004,171700,261751009,1700,1700,1700,1700,0
20241004,171600,261751009,1700,1700,1700,1700,0
20241004,171500,261751009,1700,1700,1700,1700,0
20241004,171400,261751009,1700,1700,1700,1700,0
20241004,171300,261751009,1700,1700,1700,1700,0
20241004,171200,261751009,1700,1700,1700,1700,0
20241004,171100,261751009,1700,1700,1700,1700,0
20241004,171000,261751009,1700,1700,1700,1700,0
20241004,170900,261751009,1700,1700,1700,1700,0
20241004,170800,261751009,1700,1700,1700,1700,0
20241004,170700,261751009,1700,1700,1700,1700,0
20241004,170600,261751009,1700,1700,1700,1700,0
20241004,170500,261751009,1700,1700,1700,1700,0
20241004,170400,261751009,1700,1700,1700,1700,0
20241004,170300,261751009,1700,1700,1700,1700,0
20241004,170200,261751009,1700,1700,1700,1700,0
20241004,170100,261751009,1700,1700,1700,1700,0
20241004,170000,261751009,1700,1700,1700,1700,0
20241004,165900,261751009,1700,1700,1700,1700,0
20241004,165800,261751009,1700,1700,1700,1700,1890
20241004,165700,261751009,1700,1700,1700,1700,0
20241004,165600,261751009,1700,1700,1700,1700,0
20241004,165500,261751009,1700,1700,1700,1700,0
20241004,165400,261751009,1700,1700,1700,1700,0
20241004,165300,261751009,1700,1700,1700,1700,0
20241004,165200,261751009,1700,1700,1700,1700,0
20241004,165100,261751009,1700,1700,1700,1700,0
20241004,165000,261751009,1700,1700,1700,1700,0
20241004,164900,261751009,1700,1700,1700,1700,0
20241004,164800,261751009,1700,1700,1700,1700,0
20241004,164700,261751009,1700,1700,1700,1700,0
20241004,164600,261751009,1700,1700,1700,1700,0
20241004,164500,261751009,1700,1700,1700,1700,0
20241004,164400,261751009,1700,1700,1700,1700,0
20241004,164300,261751009,1700,1700,1700,1700,0
20241004,164200,261751009,1700,1700,1700,1700,0
20241004,164100,261751009,1700,1700,1700,1700,0
20241004,164000,261751009,1700,1700,1700,1700,0
20241004,163900,261751009,1700,1700,1700,1700,0
20241004,163800,261751009,1700,1700,1700,1700,0
20241004,163700,261751009,1700,1700,1700,1700,0
20241004,163600,261751009,1700,1700,1700,1700,0
20241004,163500,261751009,1700,1700,1700,1700,0
20241004,163400,261751009,1700,1700,1700,1700,0
20241004,163300,261751009,1700,1700,1700,1700,0
20241004,163200,261751009,1700,1700,1700,1700,0
20241004,163100,261751009,1700,1700,1700,1700,0
20241004,163000,261751009,1700,1700,1700,1700,0
20241004,162900,261751009,1700,1700,1700,1700,0
20241004,162800,261751009,1700,1700,1700,1700,1890
20241004,162700,261751009,1700,1700,1700,1700,0
20241004,162600,261751009,1700,1700,1700,1700,0
20241004,162500,261751009,1700,1700,1700,1700,0
20241004,162400,261751009,1700,1700,1700,1700,0
20241004,162300,261751009,1700,1700,1700,1700,0
20241004,162200,261751009,1700,1700,1700,1700,0
20241004,162100,261751009,1700,1700,1700,1700,0
20241004,162000,261751009,1700,1700,1700,1700,0
20241004,161900,261751009,1700,1700,1700,1700,0
20241004,161800,261751009,1700,1700,1700,1700,0
20241004,161700,261751009,1700,1700,1700,1700,0
20241004,161600,261751009,1700,1700,1700,1700,0
20241004,161500,261751009,1700,1700,1700,1700,0
20241004,161400,261751009,1700,1700,1700,1700,0
20241004,161300,261751009,1700,1700,1700,1700,0
20241004,161200,261751009,1700,1700,1700,1700,0
20241004,161100,261751009,1700,1700,1700,1700,0
20241004,161000,261751009,1700,1700,1700,1700,0
20241004,160900,261751009,1700,1700,1700,1700,0
20241004,160800,261751009,1700,1700,1700,1700,0
20241004,160700,261751009,1700,1700,1700,1700,0
20241004,160600,261751009,1700,1700,1700,1700,0
20241004,160500,261751009,1700,1700,1700,1700,0
20241004,160400,261751009,1700,1700,1700,1700,0
20241004,160300,261751009,1700,1700,1700,1700,0
20241004,160200,261751009,1700,1700,1700,1700,0
20241004,160100,261751009,1700,1700,1700,1700,0
20241004,160000,261751009,1700,1700,1700,1700,0
20241004,155900,261751009,1700,1700,1700,1700,0
20241004,155800,261751009,1700,1700,1700,1700,1890
20241004,155700,261751009,1700,1700,1700,1700,0
20241004,155600,261751009,1700,1700,1700,1700,0
20241004,155500,261751009,1700,1700,1700,1700,0
20241004,155400,261751009,1700,1700,1700,1700,0
20241004,155300,261751009,1700,1700,1700,1700,0
20241004,155200,261751009,1700,1700,1700,1700,0
20241004,155100,261751009,1700,1700,1700,1700,0
20241004,155000,261751009,1700,1700,1700,1700,0
20241004,154900,261751009,1700,1700,1700,1700,0
20241004,154800,261751009,1700,1700,1700,1700,0
20241004,154700,261751009,1700,1700,1700,1700,0
20241004,154600,261751009,1700,1700,1700,1700,0
20241004,154500,261751009,1700,1700,1700,1700,0
20241004,154400,261751009,1700,1700,1700,1700,0
20241004,154300,261751009,1700,1700,1700,1700,0
20241004,154200,261751009,1700,1700,1700,1700,0
20241004,154100,261751009,1700,1700,1700,1700,0
20241004,154000,261751009,1700,1700,1700,1700,0
20241004,153900,261751009,1700,1700,1700,1700,0
20241004,153800,261751009,1700,1700,1700,1700,0
20241004,153700,261751009,1700,1700,1700,1700,0
20241004,153600,261751009,1700,1700,1700,1700,0
20241004,153500,261751009,1700,1700,1700,1700,0
20241004,153400,261751009,1700,1700,1700,1700,0
20241004,153300,261751009,1700,1700,1700,1700,0
20241004,153200,261751009,1700,1700,1700,1700,0
20241004,153100,261751009,1700,1700,1700,1700,0
20241004,153000,261751009,1700,1700,1700,1700,1890
20241004,152900,258538009,1698,1698,1698,1698,0
20241004,152800,258538009,1698,1698,1698,1698,0
20241004,152700,258538009,1698,1698,1698,1698,0
20241004,152600,258538009,1698,1698,1698,1698,0
20241004,152500,258538009,1698,1698,1698,1698,0
20241004,152400,258538009,1698,1698,1698,1698,0
20241004,152300,258538009,1698,1698,1698,1698,0
20241004,152200,258538009,1698,1698,1698,1698,0
20241004,152100,258538009,1698,1698,1698,1698,0
20241004,152000,258538009,1698,1698,1698,1698,0
20241004,151900,258538009,1698,1698,1698,1687,385
20241004,151800,257884301,1698,1692,1698,1687,965
20241004,151700,256254175,1698,1698,1698,1693,520
20241004,151600,255373734,1694,1694,1694,1694,85
20241004,151500,255229744,1694,1693,1694,1693,166
20241004,151400,254948643,1693,1692,1693,1692,601
20241004,151300,253931750,1693,1693,1693,1693,0
20241004,151200,253931750,1693,1693,1693,1693,0
20241004,151100,253931750,1693,1690,1693,1690,4
20241004,151000,253924981,1688,1688,1688,1688,136
20241004,150900,253695413,1690,1693,1693,1688,4712
20241004,150800,245732887,1691,1692,1692,1691,12
20241004,150700,245712592,1692,1692,1692,1692,1006
20241004,150600,244010440,1691,1692,1692,1691,510
20241004,150500,243147793,1692,1692,1692,1692,0
20241004,150400,243147793,1692,1692,1692,1692,21
20241004,150300,243112261,1696,1694,1696,1693,23
20241004,150200,243073273,1693,1694,1694,1692,851
20241004,150100,241633374,1695,1695,1696,1694,7
20241004,150000,241621509,1696,1696,1696,1696,0
20241004,145900,241621509,1696,1696,1696,1696,0
20241004,145800,241621509,1696,1695,1696,1693,2571
20241004,145700,237267436,1696,1696,1696,1696,0
20241004,145600,237267436,1696,1696,1696,1696,0
20241004,145500,237267436,1696,1696,1696,1696,496
20241004,145400,236426220,1696,1696,1696,1696,0
20241004,145300,236426220,1696,1696,1696,1696,0
20241004,145200,236426220,1696,1696,1696,1696,0
20241004,145100,236426220,1696,1696,1696,1696,61
20241004,145000,236322764,1696,1696,1696,1696,0
20241004,144900,236322764,1696,1694,1696,1693,2074
20241004,144800,232810374,1695,1696,1696,1695,1275
20241004,144700,230649148,1697,1697,1697,1697,0
20241004,144600,230649148,1697,1697,1697,1697,1
20241004,144500,230647451,1695,1695,1695,1695,190
20241004,144400,230325401,1697,1697,1697,1697,103
20241004,144300,230150610,1698,1697,1698,1697,53
20241004,144200,230060667,1697,1698,1698,1697,400
20241004,144100,229381767,1698,1698,1698,1698,135
20241004,144000,229152537,1699,1699,1699,1699,0
20241004,143900,229152537,1699,1699,1699,1699,0
20241004,143800,229152537,1699,1699,1699,1699,20
20241004,143700,229118557,1699,1699,1699,1699,0
20241004,143600,229118557,1699,1699,1699,1699,0
20241004,143500,229118557,1699,1699,1699,1699,0
20241004,143400,229118557,1699,1699,1699,1699,0
20241004,143300,229118557,1699,1699,1699,1699,46
20241004,143200,229040403,1699,1699,1699,1699,55
20241004,143100,228946958,1699,1703,1703,1699,1529
20241004,143000,226346331,1703,1701,1703,1701,379
20241004,142900,225701049,1700,1700,1700,1700,0
20241004,142800,225701049,1700,1700,1700,1700,1
20241004,142700,225699349,1700,1700,1700,1700,0
20241004,142600,225699349,1700,1700,1702,1700,4
20241004,142500,225692547,1703,1702,1703,1701,4
20241004,142400,225685739,1700,1700,1700,1700,159
20241004,142300,225415439,1699,1699,1699,1699,842
20241004,142200,223984881,1698,1698,1698,1698,0
20241004,142100,223984881,1698,1699,1699,1698,26
20241004,142000,223940712,1698,1698,1698,1698,0
20241004,141900,223940712,1698,1698,1699,1698,22
20241004,141800,223903337,1698,1698,1698,1698,8
20241004,141700,223889753,1699,1699,1699,1699,0
20241004,141600,223889753,1699,1699,1699,1699,0
20241004,141500,223889753,1699,1699,1699,1699,0
20241004,141400,223889753,1699,1699,1699,1699,0
20241004,141300,223889753,1699,1699,1699,1699,0
20241004,141200,223889753,1699,1699,1699,1699,0
20241004,141100,223889753,1699,1699,1699,1699,0
20241004,141000,223889753,1699,1699,1699,1699,0
20241004,140900,223889753,1699,1699,1699,1699,0
20241004,140800,223889753,1699,1699,1699,1699,0
20241004,140700,223889753,1699,1699,1699,1699,0
20241004,140600,223889753,1699,1699,1699,1699,0
20241004,140500,223889753,1699,1699,1699,1699,0
20241004,140400,223889753,1699,1699,1699,1699,0
20241004,140300,223889753,1699,1699,1699,1699,0
20241004,140200,223889753,1699,1699,1699,1699,0
20241004,140100,223889753,1699,1698,1699,1698,135
20241004,140000,223660400,1699,1699,1699,1699,0
20241004,135900,223660400,1699,1698,1699,1698,81
20241004,135800,223522845,1697,1697,1697,1697,164
20241004,135700,223244537,1697,1697,1697,1697,2
20241004,135600,223241143,1697,1696,1697,1696,367
20241004,135500,222618704,1697,1697,1697,1697,0
20241004,135400,222618704,1697,1697,1697,1697,0
20241004,135300,222618704,1697,1697,1697,1697,0
20241004,135200,222618704,1697,1697,1697,1697,0
20241004,135100,222618704,1697,1697,1697,1697,0
20241004,135000,222618704,1697,1696,1697,1696,628
20241004,134900,221553615,1696,1696,1696,1696,0
20241004,134800,221553615,1696,1696,1696,1696,20
20241004,134700,221519695,1696,1696,1696,1696,0
20241004,134600,221519695,1696,1696,1696,1696,59
20241004,134500,221419631,1695,1695,1695,1695,945
20241004,134400,219817856,1696,1696,1696,1696,0
20241004,134300,219817856,1696,1696,1696,1696,5
20241004,134200,219809376,1696,1696,1696,1696,0
20241004,134100,219809376,1696,1696,1696,1696,40
20241004,134000,219741536,1696,1696,1696,1696,200
20241004,133900,219402336,1696,1696,1696,1696,0
20241004,133800,219402336,1696,1697,1697,1696,103
20241004,133700,219227548,1695,1695,1695,1695,0
20241004,133600,219227548,1695,1695,1695,1695,0
20241004,133500,219227548,1695,1695,1695,1695,0
20241004,133400,219227548,1695,1695,1695,1695,0
20241004,133300,219227548,1695,1695,1695,1695,30
20241004,133200,219176698,1697,1697,1697,1697,0
20241004,133100,219176698,1697,1697,1697,1697,0
20241004,133000,219176698,1697,1695,1697,1695,15
20241004,132900,219151267,1695,1695,1695,1695,3
20241004,132800,219146182,1695,1695,1695,1695,0
20241004,132700,219146182,1695,1695,1695,1695,1
20241004,132600,219144487,1695,1695,1695,1695,0
20241004,132500,219144487,1695,1695,1695,1695,0
20241004,132400,219144487,1695,1692,1699,1692,1855
20241004,132300,216004518,1691,1691,1691,1691,0
20241004,132200,216004518,1691,1691,1691,1691,0
20241004,132100,216004518,1691,1691,1691,1691,0
20241004,132000,216004518,1691,1691,1691,1691,1
20241004,131900,216002827,1690,1690,1690,1690,0
20241004,131800,216002827,1690,1690,1690,1690,0
20241004,131700,216002827,1690,1689,1690,1689,798
20241004,131600,214654208,1690,1690,1690,1690,15
20241004,131500,214628858,1690,1690,1690,1690,6
20241004,131400,214618718,1689,1689,1689,1689,320
20241004,131300,214078238,1689,1690,1690,1688,338
20241004,131200,213507323,1690,1690,1690,1690,10
20241004,131100,213490423,1690,1690,1690,1690,500
20241004,131000,212645423,1690,1690,1690,1690,0
20241004,130900,212645423,1690,1691,1691,1690,1001
20241004,130800,210953732,1691,1691,1691,1691,295
20241004,130700,210454887,1691,1692,1692,1691,865
20241004,130600,208991572,1691,1691,1691,1691,0
20241004,130500,208991572,1691,1691,1691,1691,795
20241004,130400,207647227,1692,1692,1692,1691,796
20241004,130300,206300396,1693,1693,1693,1693,13
20241004,130200,206278387,1693,1693,1693,1693,0
20241004,130100,206278387,1693,1692,1693,1692,74
20241004,130000,206153178,1692,1692,1692,1692,0
20241004,125900,206153178,1692,1692,1692,1692,0
20241004,125800,206153178,1692,1692,1692,1692,9
20241004,125700,206137950,1692,1692,1692,1692,226
20241004,125600,205755558,1692,1692,1692,1692,312
20241004,125500,205227654,1692,1692,1692,1692,417
20241004,125400,204522090,1692,1692,1692,1692,506
20241004,125300,203665938,1691,1695,1695,1691,1204
20241004,125200,201628742,1695,1694,1695,1694,10
20241004,125100,201611794,1696,1693,1697,1693,28
20241004,125000,201564325,1694,1693,1694,1692,602
20241004,124900,200545738,1695,1694,1695,1692,702
20241004,124800,199357714,1694,1694,1694,1694,47
20241004,124700,199278096,1695,1695,1695,1695,1
20241004,124600,199276401,1695,1695,1696,1694,196
20241004,124500,198943990,1695,1694,1696,1694,4
20241004,124400,198937209,1694,1693,1695,1693,6
20241004,124300,198927043,1693,1694,1694,1693,666
20241004,124200,197799404,1694,1694,1694,1694,50
20241004,124100,197714704,1693,1693,1693,1693,1
20241004,124000,197713011,1694,1698,1698,1694,2882
20241004,123900,192826886,1699,1699,1699,1699,0
20241004,123800,192826886,1699,1699,1699,1699,0
20241004,123700,192826886,1699,1697,1699,1697,4
20241004,123600,192820092,1698,1696,1700,1695,1685
20241004,123500,189963186,1696,1699,1699,1696,3234
20241004,123400,184471916,1700,1700,1700,1700,0
20241004,123300,184471916,1700,1700,1700,1700,100
20241004,123200,184301916,1700,1700,1700,1700,0
20241004,123100,184301916,1700,1700,1700,1700,1
20241004,123000,184300216,1700,1697,1700,1696,1797
20241004,122900,181245772,1697,1697,1697,1697,0
20241004,122800,181245772,1697,1696,1697,1696,3
20241004,122700,181240682,1697,1698,1698,1697,313
20241004,122600,180709519,1699,1699,1699,1699,0
20241004,122500,180709519,1699,1699,1699,1699,1
20241004,122400,180707820,1700,1700,1700,1700,0
20241004,122300,180707820,1700,1702,1702,1700,506
20241004,122200,179846965,1703,1705,1705,1703,2039
20241004,122100,176371644,1705,1706,1706,1705,135
20241004,122000,176141454,1705,1706,1706,1705,230
20241004,121900,175749284,1706,1705,1706,1703,970
20241004,121800,174095637,1705,1697,1705,1697,3896
20241004,121700,167474110,1697,1697,1697,1697,0
20241004,121600,167474110,1697,1697,1697,1697,0
20241004,121500,167474110,1697,1697,1697,1697,1
20241004,121400,167472413,1697,1697,1697,1697,0
20241004,121300,167472413,1697,1697,1697,1697,1802
20241004,121200,164414419,1697,1697,1697,1697,19
20241004,121100,164382176,1697,1697,1697,1697,9
20241004,121000,164366903,1697,1697,1697,1697,3
20241004,120900,164361812,1696,1696,1696,1696,4
20241004,120800,164355028,1697,1695,1697,1695,8
20241004,120700,164341456,1696,1696,1696,1696,0
20241004,120600,164341456,1696,1696,1696,1696,0
20241004,120500,164341456,1696,1696,1696,1696,0
20241004,120400,164341456,1696,1696,1696,1696,0
20241004,120300,164341456,1696,1697,1697,1696,201
20241004,120200,164000360,1697,1697,1697,1697,0
20241004,120100,164000360,1697,1697,1697,1697,5
20241004,120000,163991875,1697,1696,1697,1696,2
20241004,115900,163988482,1696,1696,1696,1696,1
20241004,115800,163986786,1695,1695,1695,1695,0
20241004,115700,163986786,1695,1695,1695,1695,1
20241004,115600,163985091,1694,1698,1698,1694,5922
20241004,115500,153944594,1699,1698,1699,1696,3339
20241004,115400,148281507,1699,1697,1699,1697,2
20241004,115300,148278111,1696,1698,1698,1696,500
20241004,115200,147429505,1699,1699,1699,1699,2
20241004,115100,147426107,1702,1702,1702,1702,0
20241004,115000,147426107,1702,1699,1702,1697,18
20241004,114900,147395516,1697,1700,1701,1697,3615
20241004,114800,141257131,1700,1700,1700,1700,110
20241004,114700,141070131,1700,1700,1700,1700,22
20241004,114600,141032731,1700,1700,1700,1700,50
20241004,114500,140947731,1700,1700,1700,1700,0
20241004,114400,140947731,1700,1700,1700,1700,0
20241004,114300,140947731,1700,1699,1701,1699,2732
20241004,114200,136304057,1699,1699,1699,1699,50
20241004,114100,136219107,1699,1699,1699,1699,0
20241004,114000,136219107,1699,1699,1699,1699,0
20241004,113900,136219107,1699,1699,1699,1699,0
20241004,113800,136219107,1699,1699,1699,1699,0
20241004,113700,136219107,1699,1699,1699,1699,504
20241004,113600,135362811,1699,1699,1699,1699,3
20241004,113500,135357714,1698,1698,1698,1698,0
20241004,113400,135357714,1698,1698,1698,1698,0
20241004,113300,135357714,1698,1698,1698,1698,1
20241004,113200,135356016,1698,1698,1698,1698,66
20241004,113100,135243948,1699,1699,1699,1699,4
20241004,113000,135237152,1699,1699,1699,1699,13
20241004,112900,135215065,1700,1700,1700,1700,11
20241004,112800,135196365,1701,1701,1701,1701,0
20241004,112700,135196365,1701,1701,1701,1701,0
20241004,112600,135196365,1701,1701,1701,1701,0
20241004,112500,135196365,1701,1701,1701,1701,2
20241004,112400,135192963,1700,1701,1701,1700,252
20241004,112300,134764511,1703,1703,1703,1703,0
20241004,112200,134764511,1703,1703,1703,1703,0
20241004,112100,134764511,1703,1702,1703,1699,4170
20241004,112000,127678103,1702,1702,1702,1702,1
20241004,111900,127676401,1701,1700,1701,1700,1533
20241004,111800,125069994,1700,1698,1700,1698,871
20241004,111700,123590533,1698,1698,1698,1698,0
20241004,111600,123590533,1698,1697,1698,1697,5
20241004,111500,123582046,1698,1698,1698,1698,0
20241004,111400,123582046,1698,1695,1698,1695,817
20241004,111300,122197219,1696,1695,1696,1695,205
20241004,111200,121849541,1696,1697,1697,1696,1215
20241004,111100,119788487,1698,1698,1698,1698,522
20241004,111000,118902131,1697,1697,1697,1697,0
20241004,110900,118902131,1697,1698,1698,1697,103
20241004,110800,118727238,1699,1699,1699,1699,10
20241004,110700,118710248,1699,1699,1699,1699,500
20241004,110600,117860748,1699,1699,1699,1699,0
20241004,110500,117860748,1699,1699,1699,1699,45
20241004,110400,117784293,1699,1699,1699,1699,200
20241004,110300,117444493,1699,1699,1699,1699,55
20241004,110200,117351048,1699,1699,1699,1699,17
20241004,110100,117322165,1699,1699,1699,1699,0
20241004,110000,117322165,1699,1699,1699,1699,50
20241004,105900,117237215,1699,1699,1699,1699,100
20241004,105800,117067315,1699,1702,1702,1699,401
20241004,105700,116384830,1702,1702,1702,1702,200
20241004,105600,116044430,1702,1703,1703,1702,800
20241004,105500,114682829,1704,1704,1704,1704,0
20241004,105400,114682829,1704,1704,1704,1704,0
20241004,105300,114682829,1704,1704,1704,1704,0
20241004,105200,114682829,1704,1702,1704,1702,608
20241004,105100,113647511,1703,1700,1703,1700,3553
20241004,105000,107606308,1699,1699,1699,1699,41
20241004,104900,107536649,1700,1700,1700,1700,30
20241004,104800,107485649,1700,1700,1700,1700,0
20241004,104700,107485649,1700,1700,1700,1700,10
20241004,104600,107468649,1700,1697,1700,1697,240
20241004,104500,107060908,1696,1696,1696,1696,15
20241004,104400,107035468,1698,1696,1698,1696,2810
20241004,104300,102269701,1696,1695,1696,1695,208
20241004,104200,101917139,1694,1694,1694,1694,0
20241004,104100,101917139,1694,1694,1694,1694,0
20241004,104000,101917139,1694,1696,1696,1694,1207
20241004,103900,99870069,1696,1696,1696,1696,334
20241004,103800,99303605,1696,1696,1696,1696,0
20241004,103700,99303605,1696,1696,1696,1696,7
20241004,103600,99291733,1698,1698,1698,1698,0
20241004,103500,99291733,1698,1696,1698,1696,140
20241004,103400,99054228,1696,1697,1697,1696,142
20241004,103300,98813271,1698,1692,1698,1692,404
20241004,103200,98128247,1692,1693,1693,1692,10
20241004,103100,98111326,1693,1693,1693,1693,1
20241004,103000,98109633,1693,1694,1696,1693,33
20241004,102900,98053741,1694,1695,1696,1693,403
20241004,102800,97370392,1695,1690,1695,1690,2280
20241004,102700,93513857,1690,1690,1690,1690,0
20241004,102600,93513857,1690,1690,1690,1690,0
20241004,102500,93513857,1690,1690,1690,1690,65
20241004,102400,93404007,1690,1691,1691,1690,30
20241004,102300,93353302,1692,1689,1692,1689,204
20241004,102200,93008139,1689,1689,1689,1689,1
20241004,102100,93006450,1689,1689,1689,1689,2
20241004,102000,93003072,1688,1692,1692,1688,1159
20241004,101900,91045092,1692,1692,1692,1692,0
20241004,101800,91045092,1692,1692,1692,1692,8
20241004,101700,91031556,1691,1691,1691,1691,0
20241004,101600,91031556,1691,1691,1691,1691,0
20241004,101500,91031556,1691,1691,1691,1691,50
20241004,101400,90947006,1692,1692,1692,1692,104
20241004,101300,90771038,1692,1692,1692,1692,500
20241004,101200,89925038,1692,1692,1692,1692,5
20241004,101100,89916578,1692,1692,1693,1692,37
20241004,101000,89853947,1691,1691,1691,1691,0
20241004,100900,89853947,1691,1691,1691,1691,1
20241004,100800,89852256,1691,1691,1692,1691,9
20241004,100700,89837036,1690,1691,1691,1689,1743
20241004,100600,86892226,1692,1695,1695,1689,8242
20241004,100500,72957564,1695,1694,1695,1694,30
20241004,100400,72906715,1695,1693,1695,1693,1016
20241004,100300,71186595,1694,1695,1695,1694,25
20241004,100200,71144226,1695,1694,1695,1694,8
20241004,100100,71130671,1693,1693,1693,1693,138
20241004,100000,70897037,1694,1692,1694,1692,40
20241004,095900,70829317,1693,1690,1693,1690,44
20241004,095800,70754953,1693,1693,1695,1691,1017
20241004,095700,69034955,1695,1693,1695,1692,379
20241004,095600,68393670,1693,1693,1693,1693,0
20241004,095500,68393670,1693,1693,1693,1693,2
20241004,095400,68390284,1694,1693,1694,1691,1005
20241004,095300,66690810,1693,1693,1693,1693,1
20241004,095200,66689117,1694,1692,1694,1691,57
20241004,095100,66592710,1693,1693,1693,1693,0
20241004,095000,66592710,1693,1693,1693,1693,618
20241004,094900,65546436,1694,1694,1694,1694,619
20241004,094800,64497850,1694,1694,1694,1694,3
20241004,094700,64492768,1695,1695,1695,1695,0
20241004,094600,64492768,1695,1695,1695,1695,2
20241004,094500,64489378,1695,1695,1695,1695,1
20241004,094400,64487683,1694,1694,1694,1694,25
20241004,094300,64445333,1694,1694,1694,1694,0
20241004,094200,64445333,1694,1694,1694,1694,3
20241004,094100,64440251,1696,1693,1697,1693,21
20241004,094000,64404630,1693,1693,1697,1691,1184
20241004,093900,62401226,1691,1698,1698,1691,1584
20241004,093800,59718285,1699,1699,1699,1699,0
20241004,093700,59718285,1699,1699,1699,1699,6
20241004,093600,59708091,1700,1700,1700,1700,3
20241004,093500,59702991,1700,1700,1700,1700,77
20241004,093400,59572091,1700,1700,1700,1700,146
20241004,093300,59323891,1700,1700,1700,1700,382
20241004,093200,58674491,1700,1691,1700,1691,1069
20241004,093100,56864606,1692,1698,1700,1692,2667
20241004,093000,52338225,1699,1703,1704,1699,5113
20241004,092900,43634846,1703,1703,1705,1703,155
20241004,092800,43370823,1702,1702,1702,1702,156
20241004,092700,43105311,1701,1700,1701,1700,180
20241004,092600,42799211,1700,1700,1700,1700,185
20241004,092500,42484711,1699,1699,1699,1699,1
20241004,092400,42483012,1700,1700,1700,1698,1278
20241004,092300,40310584,1700,1700,1702,1698,175
20241004,092200,40013076,1700,1694,1710,1694,5067
20241004,092100,31385273,1694,1690,1694,1690,263
20241004,092000,30940678,1690,1689,1690,1689,281
20241004,091900,30466066,1689,1687,1691,1687,1438
20241004,091800,28039761,1687,1687,1687,1686,17
20241004,091700,28011092,1686,1687,1687,1686,52
20241004,091600,27923369,1685,1685,1685,1685,0
20241004,091500,27923369,1685,1686,1686,1685,100
20241004,091400,27754868,1685,1685,1685,1685,0
20241004,091300,27754868,1685,1685,1685,1685,0
20241004,091200,27754868,1685,1685,1685,1684,8
20241004,091100,27741389,1685,1692,1692,1685,4
20241004,091000,27734642,1692,1684,1692,1684,5
20241004,090900,27726214,1693,1695,1696,1683,2716
20241004,090800,23131830,1696,1698,1698,1696,539
20241004,090700,22217208,1692,1691,1692,1691,3142
20241004,090600,16904084,1692,1695,1698,1692,1161
20241004,090500,14937414,1700,1698,1700,1698,18
20241004,090400,14906817,1695,1690,1695,1690,417
20241004,090300,14200765,1690,1689,1690,1689,69
20241004,090200,14084166,1686,1686,1686,1685,972
20241004,090100,12445383,1680,1681,1681,1680,1091
20241004,090000,10612401,1671,1685,1685,1670,6311