KissMeData/273640/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,210400,537322140,12000,12000,12000,12000,1624
20241014,210300,537322140,12000,12000,12000,12000,0
20241014,210200,537322140,12000,12000,12000,12000,0
20241014,210100,537322140,12000,12000,12000,12000,0
20241014,210000,537322140,12000,12000,12000,12000,0
20241014,205900,537322140,12000,12000,12000,12000,0
20241014,205800,537322140,12000,12000,12000,12000,0
20241014,205700,537322140,12000,12000,12000,12000,0
20241014,205600,537322140,12000,12000,12000,12000,0
20241014,205500,537322140,12000,12000,12000,12000,0
20241014,205400,537322140,12000,12000,12000,12000,0
20241014,205300,537322140,12000,12000,12000,12000,0
20241014,205200,537322140,12000,12000,12000,12000,0
20241014,205100,537322140,12000,12000,12000,12000,0
20241014,205000,537322140,12000,12000,12000,12000,0
20241014,204900,537322140,12000,12000,12000,12000,0
20241014,204800,537322140,12000,12000,12000,12000,0
20241014,204700,537322140,12000,12000,12000,12000,0
20241014,204600,537322140,12000,12000,12000,12000,0
20241014,204500,537322140,12000,12000,12000,12000,0
20241014,204400,537322140,12000,12000,12000,12000,0
20241014,204300,537322140,12000,12000,12000,12000,0
20241014,204200,537322140,12000,12000,12000,12000,0
20241014,204100,537322140,12000,12000,12000,12000,0
20241014,204000,537322140,12000,12000,12000,12000,0
20241014,203900,537322140,12000,12000,12000,12000,0
20241014,203800,537322140,12000,12000,12000,12000,0
20241014,203700,537322140,12000,12000,12000,12000,0
20241014,203600,537322140,12000,12000,12000,12000,0
20241014,203500,537322140,12000,12000,12000,12000,0
20241014,203400,537322140,12000,12000,12000,12000,1624
20241014,203300,537322140,12000,12000,12000,12000,0
20241014,203200,537322140,12000,12000,12000,12000,0
20241014,203100,537322140,12000,12000,12000,12000,0
20241014,203000,537322140,12000,12000,12000,12000,0
20241014,202900,537322140,12000,12000,12000,12000,0
20241014,202800,537322140,12000,12000,12000,12000,0
20241014,202700,537322140,12000,12000,12000,12000,0
20241014,202600,537322140,12000,12000,12000,12000,0
20241014,202500,537322140,12000,12000,12000,12000,0
20241014,202400,537322140,12000,12000,12000,12000,0
20241014,202300,537322140,12000,12000,12000,12000,0
20241014,202200,537322140,12000,12000,12000,12000,0
20241014,202100,537322140,12000,12000,12000,12000,0
20241014,202000,537322140,12000,12000,12000,12000,0
20241014,201900,537322140,12000,12000,12000,12000,0
20241014,201800,537322140,12000,12000,12000,12000,0
20241014,201700,537322140,12000,12000,12000,12000,0
20241014,201600,537322140,12000,12000,12000,12000,0
20241014,201500,537322140,12000,12000,12000,12000,0
20241014,201400,537322140,12000,12000,12000,12000,0
20241014,201300,537322140,12000,12000,12000,12000,0
20241014,201200,537322140,12000,12000,12000,12000,0
20241014,201100,537322140,12000,12000,12000,12000,0
20241014,201000,537322140,12000,12000,12000,12000,0
20241014,200900,537322140,12000,12000,12000,12000,0
20241014,200800,537322140,12000,12000,12000,12000,0
20241014,200700,537322140,12000,12000,12000,12000,0
20241014,200600,537322140,12000,12000,12000,12000,0
20241014,200500,537322140,12000,12000,12000,12000,0
20241014,200400,537322140,12000,12000,12000,12000,1624
20241014,200300,537322140,12000,12000,12000,12000,0
20241014,200200,537322140,12000,12000,12000,12000,0
20241014,200100,537322140,12000,12000,12000,12000,0
20241014,200000,537322140,12000,12000,12000,12000,0
20241014,195900,537322140,12000,12000,12000,12000,0
20241014,195800,537322140,12000,12000,12000,12000,0
20241014,195700,537322140,12000,12000,12000,12000,0
20241014,195600,537322140,12000,12000,12000,12000,0
20241014,195500,537322140,12000,12000,12000,12000,0
20241014,195400,537322140,12000,12000,12000,12000,0
20241014,195300,537322140,12000,12000,12000,12000,0
20241014,195200,537322140,12000,12000,12000,12000,0
20241014,195100,537322140,12000,12000,12000,12000,0
20241014,195000,537322140,12000,12000,12000,12000,0
20241014,194900,537322140,12000,12000,12000,12000,0
20241014,194800,537322140,12000,12000,12000,12000,0
20241014,194700,537322140,12000,12000,12000,12000,0
20241014,194600,537322140,12000,12000,12000,12000,0
20241014,194500,537322140,12000,12000,12000,12000,0
20241014,194400,537322140,12000,12000,12000,12000,0
20241014,194300,537322140,12000,12000,12000,12000,0
20241014,194200,537322140,12000,12000,12000,12000,0
20241014,194100,537322140,12000,12000,12000,12000,0
20241014,194000,537322140,12000,12000,12000,12000,0
20241014,193900,537322140,12000,12000,12000,12000,0
20241014,193800,537322140,12000,12000,12000,12000,0
20241014,193700,537322140,12000,12000,12000,12000,0
20241014,193600,537322140,12000,12000,12000,12000,0
20241014,193500,537322140,12000,12000,12000,12000,0
20241014,193400,537322140,12000,12000,12000,12000,1624
20241014,193300,537322140,12000,12000,12000,12000,0
20241014,193200,537322140,12000,12000,12000,12000,0
20241014,193100,537322140,12000,12000,12000,12000,0
20241014,193000,537322140,12000,12000,12000,12000,0
20241014,192900,537322140,12000,12000,12000,12000,0
20241014,192800,537322140,12000,12000,12000,12000,0
20241014,192700,537322140,12000,12000,12000,12000,0
20241014,192600,537322140,12000,12000,12000,12000,0
20241014,192500,537322140,12000,12000,12000,12000,0
20241014,192400,537322140,12000,12000,12000,12000,0
20241014,192300,537322140,12000,12000,12000,12000,0
20241014,192200,537322140,12000,12000,12000,12000,0
20241014,192100,537322140,12000,12000,12000,12000,0
20241014,192000,537322140,12000,12000,12000,12000,0
20241014,191900,537322140,12000,12000,12000,12000,0
20241014,191800,537322140,12000,12000,12000,12000,0
20241014,191700,537322140,12000,12000,12000,12000,0
20241014,191600,537322140,12000,12000,12000,12000,0
20241014,191500,537322140,12000,12000,12000,12000,0
20241014,191400,537322140,12000,12000,12000,12000,0
20241014,191300,537322140,12000,12000,12000,12000,0
20241014,191200,537322140,12000,12000,12000,12000,0
20241014,191100,537322140,12000,12000,12000,12000,0
20241014,191000,537322140,12000,12000,12000,12000,0
20241014,190900,537322140,12000,12000,12000,12000,0
20241014,190800,537322140,12000,12000,12000,12000,0
20241014,190700,537322140,12000,12000,12000,12000,0
20241014,190600,537322140,12000,12000,12000,12000,0
20241014,190500,537322140,12000,12000,12000,12000,0
20241014,190400,537322140,12000,12000,12000,12000,1624
20241014,190300,537322140,12000,12000,12000,12000,0
20241014,190200,537322140,12000,12000,12000,12000,0
20241014,190100,537322140,12000,12000,12000,12000,0
20241014,190000,537322140,12000,12000,12000,12000,0
20241014,185900,537322140,12000,12000,12000,12000,0
20241014,185800,537322140,12000,12000,12000,12000,0
20241014,185700,537322140,12000,12000,12000,12000,0
20241014,185600,537322140,12000,12000,12000,12000,0
20241014,185500,537322140,12000,12000,12000,12000,0
20241014,185400,537322140,12000,12000,12000,12000,0
20241014,185300,537322140,12000,12000,12000,12000,0
20241014,185200,537322140,12000,12000,12000,12000,0
20241014,185100,537322140,12000,12000,12000,12000,0
20241014,185000,537322140,12000,12000,12000,12000,0
20241014,184900,537322140,12000,12000,12000,12000,0
20241014,184800,537322140,12000,12000,12000,12000,0
20241014,184700,537322140,12000,12000,12000,12000,0
20241014,184600,537322140,12000,12000,12000,12000,0
20241014,184500,537322140,12000,12000,12000,12000,0
20241014,184400,537322140,12000,12000,12000,12000,0
20241014,184300,537322140,12000,12000,12000,12000,0
20241014,184200,537322140,12000,12000,12000,12000,0
20241014,184100,537322140,12000,12000,12000,12000,0
20241014,184000,537322140,12000,12000,12000,12000,0
20241014,183900,537322140,12000,12000,12000,12000,0
20241014,183800,537322140,12000,12000,12000,12000,0
20241014,183700,537322140,12000,12000,12000,12000,0
20241014,183600,537322140,12000,12000,12000,12000,0
20241014,183500,537322140,12000,12000,12000,12000,0
20241014,183400,537322140,12000,12000,12000,12000,1624
20241014,183300,537322140,12000,12000,12000,12000,0
20241014,183200,537322140,12000,12000,12000,12000,0
20241014,183100,537322140,12000,12000,12000,12000,0
20241014,183000,537322140,12000,12000,12000,12000,0
20241014,182900,537322140,12000,12000,12000,12000,0
20241014,182800,537322140,12000,12000,12000,12000,0
20241014,182700,537322140,12000,12000,12000,12000,0
20241014,182600,537322140,12000,12000,12000,12000,0
20241014,182500,537322140,12000,12000,12000,12000,0
20241014,182400,537322140,12000,12000,12000,12000,0
20241014,182300,537322140,12000,12000,12000,12000,0
20241014,182200,537322140,12000,12000,12000,12000,0
20241014,182100,537322140,12000,12000,12000,12000,0
20241014,182000,537322140,12000,12000,12000,12000,0
20241014,181900,537322140,12000,12000,12000,12000,0
20241014,181800,537322140,12000,12000,12000,12000,0
20241014,181700,537322140,12000,12000,12000,12000,0
20241014,181600,537322140,12000,12000,12000,12000,0
20241014,181500,537322140,12000,12000,12000,12000,0
20241014,181400,537322140,12000,12000,12000,12000,0
20241014,181300,537322140,12000,12000,12000,12000,0
20241014,181200,537322140,12000,12000,12000,12000,0
20241014,181100,537322140,12000,12000,12000,12000,0
20241014,181000,537322140,12000,12000,12000,12000,0
20241014,180900,537322140,12000,12000,12000,12000,0
20241014,180800,537322140,12000,12000,12000,12000,0
20241014,180700,537322140,12000,12000,12000,12000,0
20241014,180600,537322140,12000,12000,12000,12000,0
20241014,180500,537322140,12000,12000,12000,12000,0
20241014,180400,537322140,12000,12000,12000,12000,1624
20241014,180300,537322140,12000,12000,12000,12000,0
20241014,180200,537322140,12000,12000,12000,12000,0
20241014,180100,537322140,12000,12000,12000,12000,0
20241014,180000,537322140,12000,12000,12000,12000,0
20241014,175900,537322140,12000,12000,12000,12000,0
20241014,175800,537322140,12000,12000,12000,12000,0
20241014,175700,537322140,12000,12000,12000,12000,0
20241014,175600,537322140,12000,12000,12000,12000,0
20241014,175500,537322140,12000,12000,12000,12000,0
20241014,175400,537322140,12000,12000,12000,12000,0
20241014,175300,537322140,12000,12000,12000,12000,0
20241014,175200,537322140,12000,12000,12000,12000,0
20241014,175100,537322140,12000,12000,12000,12000,0
20241014,175000,537322140,12000,12000,12000,12000,0
20241014,174900,537322140,12000,12000,12000,12000,0
20241014,174800,537322140,12000,12000,12000,12000,0
20241014,174700,537322140,12000,12000,12000,12000,0
20241014,174600,537322140,12000,12000,12000,12000,0
20241014,174500,537322140,12000,12000,12000,12000,0
20241014,174400,537322140,12000,12000,12000,12000,0
20241014,174300,537322140,12000,12000,12000,12000,0
20241014,174200,537322140,12000,12000,12000,12000,0
20241014,174100,537322140,12000,12000,12000,12000,0
20241014,174000,537322140,12000,12000,12000,12000,0
20241014,173900,537322140,12000,12000,12000,12000,0
20241014,173800,537322140,12000,12000,12000,12000,0
20241014,173700,537322140,12000,12000,12000,12000,0
20241014,173600,537322140,12000,12000,12000,12000,0
20241014,173500,537322140,12000,12000,12000,12000,0
20241014,173400,537322140,12000,12000,12000,12000,1624
20241014,173300,537322140,12000,12000,12000,12000,0
20241014,173200,537322140,12000,12000,12000,12000,0
20241014,173100,537322140,12000,12000,12000,12000,0
20241014,173000,537322140,12000,12000,12000,12000,0
20241014,172900,537322140,12000,12000,12000,12000,0
20241014,172800,537322140,12000,12000,12000,12000,0
20241014,172700,537322140,12000,12000,12000,12000,0
20241014,172600,537322140,12000,12000,12000,12000,0
20241014,172500,537322140,12000,12000,12000,12000,0
20241014,172400,537322140,12000,12000,12000,12000,0
20241014,172300,537322140,12000,12000,12000,12000,0
20241014,172200,537322140,12000,12000,12000,12000,0
20241014,172100,537322140,12000,12000,12000,12000,0
20241014,172000,537322140,12000,12000,12000,12000,0
20241014,171900,537322140,12000,12000,12000,12000,0
20241014,171800,537322140,12000,12000,12000,12000,0
20241014,171700,537322140,12000,12000,12000,12000,0
20241014,171600,537322140,12000,12000,12000,12000,0
20241014,171500,537322140,12000,12000,12000,12000,0
20241014,171400,537322140,12000,12000,12000,12000,0
20241014,171300,537322140,12000,12000,12000,12000,0
20241014,171200,537322140,12000,12000,12000,12000,0
20241014,171100,537322140,12000,12000,12000,12000,0
20241014,171000,537322140,12000,12000,12000,12000,0
20241014,170900,537322140,12000,12000,12000,12000,0
20241014,170800,537322140,12000,12000,12000,12000,0
20241014,170700,537322140,12000,12000,12000,12000,0
20241014,170600,537322140,12000,12000,12000,12000,0
20241014,170500,537322140,12000,12000,12000,12000,0
20241014,170400,537322140,12000,12000,12000,12000,1624
20241014,170300,537322140,12000,12000,12000,12000,0
20241014,170200,537322140,12000,12000,12000,12000,0
20241014,170100,537322140,12000,12000,12000,12000,0
20241014,170000,537322140,12000,12000,12000,12000,0
20241014,165900,537322140,12000,12000,12000,12000,0
20241014,165800,537322140,12000,12000,12000,12000,0
20241014,165700,537322140,12000,12000,12000,12000,0
20241014,165600,537322140,12000,12000,12000,12000,0
20241014,165500,537322140,12000,12000,12000,12000,0
20241014,165400,537322140,12000,12000,12000,12000,0
20241014,165300,537322140,12000,12000,12000,12000,0
20241014,165200,537322140,12000,12000,12000,12000,0
20241014,165100,537322140,12000,12000,12000,12000,0
20241014,165000,537322140,12000,12000,12000,12000,0
20241014,164900,537322140,12000,12000,12000,12000,0
20241014,164800,537322140,12000,12000,12000,12000,0
20241014,164700,537322140,12000,12000,12000,12000,0
20241014,164600,537322140,12000,12000,12000,12000,0
20241014,164500,537322140,12000,12000,12000,12000,0
20241014,164400,537322140,12000,12000,12000,12000,0
20241014,164300,537322140,12000,12000,12000,12000,0
20241014,164200,537322140,12000,12000,12000,12000,0
20241014,164100,537322140,12000,12000,12000,12000,0
20241014,164000,537322140,12000,12000,12000,12000,0
20241014,163900,537322140,12000,12000,12000,12000,0
20241014,163800,537322140,12000,12000,12000,12000,0
20241014,163700,537322140,12000,12000,12000,12000,0
20241014,163600,537322140,12000,12000,12000,12000,0
20241014,163500,537322140,12000,12000,12000,12000,0
20241014,163400,537322140,12000,12000,12000,12000,1624
20241014,163300,537322140,12000,12000,12000,12000,0
20241014,163200,537322140,12000,12000,12000,12000,0
20241014,163100,537322140,12000,12000,12000,12000,0
20241014,163000,537322140,12000,12000,12000,12000,0
20241014,162900,537322140,12000,12000,12000,12000,0
20241014,162800,537322140,12000,12000,12000,12000,0
20241014,162700,537322140,12000,12000,12000,12000,0
20241014,162600,537322140,12000,12000,12000,12000,0
20241014,162500,537322140,12000,12000,12000,12000,0
20241014,162400,537322140,12000,12000,12000,12000,0
20241014,162300,537322140,12000,12000,12000,12000,0
20241014,162200,537322140,12000,12000,12000,12000,0
20241014,162100,537322140,12000,12000,12000,12000,0
20241014,162000,537322140,12000,12000,12000,12000,0
20241014,161900,537322140,12000,12000,12000,12000,0
20241014,161800,537322140,12000,12000,12000,12000,0
20241014,161700,537322140,12000,12000,12000,12000,0
20241014,161600,537322140,12000,12000,12000,12000,0
20241014,161500,537322140,12000,12000,12000,12000,0
20241014,161400,537322140,12000,12000,12000,12000,0
20241014,161300,537322140,12000,12000,12000,12000,0
20241014,161200,537322140,12000,12000,12000,12000,0
20241014,161100,537322140,12000,12000,12000,12000,0
20241014,161000,537322140,12000,12000,12000,12000,0
20241014,160900,537322140,12000,12000,12000,12000,0
20241014,160800,537322140,12000,12000,12000,12000,0
20241014,160700,537322140,12000,12000,12000,12000,0
20241014,160600,537322140,12000,12000,12000,12000,0
20241014,160500,537322140,12000,12000,12000,12000,0
20241014,160400,537322140,12000,12000,12000,12000,1624
20241014,160300,537322140,12000,12000,12000,12000,0
20241014,160200,537322140,12000,12000,12000,12000,0
20241014,160100,537322140,12000,12000,12000,12000,0
20241014,160000,537322140,12000,12000,12000,12000,0
20241014,155900,537322140,12000,12000,12000,12000,0
20241014,155800,537322140,12000,12000,12000,12000,0
20241014,155700,537322140,12000,12000,12000,12000,0
20241014,155600,537322140,12000,12000,12000,12000,0
20241014,155500,537322140,12000,12000,12000,12000,0
20241014,155400,537322140,12000,12000,12000,12000,0
20241014,155300,537322140,12000,12000,12000,12000,0
20241014,155200,537322140,12000,12000,12000,12000,0
20241014,155100,537322140,12000,12000,12000,12000,0
20241014,155000,537322140,12000,12000,12000,12000,0
20241014,154900,537322140,12000,12000,12000,12000,0
20241014,154800,537322140,12000,12000,12000,12000,0
20241014,154700,537322140,12000,12000,12000,12000,0
20241014,154600,537322140,12000,12000,12000,12000,0
20241014,154500,537322140,12000,12000,12000,12000,0
20241014,154400,537322140,12000,12000,12000,12000,0
20241014,154300,537322140,12000,12000,12000,12000,0
20241014,154200,537322140,12000,12000,12000,12000,0
20241014,154100,537322140,12000,12000,12000,12000,0
20241014,154000,537322140,12000,12000,12000,12000,0
20241014,153900,537322140,12000,12000,12000,12000,0
20241014,153800,537322140,12000,12000,12000,12000,0
20241014,153700,537322140,12000,12000,12000,12000,0
20241014,153600,537322140,12000,12000,12000,12000,0
20241014,153500,537322140,12000,12000,12000,12000,0
20241014,153400,537322140,12000,12000,12000,12000,1624
20241014,153300,537322140,12000,12000,12000,12000,0
20241014,153200,537322140,12000,12000,12000,12000,0
20241014,153100,537322140,12000,12000,12000,12000,0
20241014,153000,537322140,12000,12000,12000,12000,1624
20241014,152900,517834140,11990,11990,11990,11990,0
20241014,152800,517834140,11990,11990,11990,11990,0
20241014,152700,517834140,11990,11990,11990,11990,0
20241014,152600,517834140,11990,11990,11990,11990,0
20241014,152500,517834140,11990,11990,11990,11990,0
20241014,152400,517834140,11990,11990,11990,11990,0
20241014,152300,517834140,11990,11990,11990,11990,0
20241014,152200,517834140,11990,11990,11990,11990,0
20241014,152100,517834140,11990,11990,11990,11990,0
20241014,152000,517834140,11990,11990,11990,11990,0
20241014,151900,517834140,11990,11960,11990,11960,796
20241014,151800,508295830,11960,11960,11990,11880,3229
20241014,151700,469753430,11950,11950,11950,11950,0
20241014,151600,469753430,11950,11950,11950,11950,0
20241014,151500,469753430,11950,11930,11950,11930,1038
20241014,151400,457361290,11910,11910,11910,11910,5
20241014,151300,457301740,11930,11930,11930,11930,0
20241014,151200,457301740,11930,11930,11930,11930,0
20241014,151100,457301740,11930,11930,11930,11930,0
20241014,151000,457301740,11930,11930,11930,11930,0
20241014,150900,457301740,11930,11930,11930,11930,400
20241014,150800,452529740,11910,11910,11910,11910,0
20241014,150700,452529740,11910,11910,11910,11910,0
20241014,150600,452529740,11910,11910,11910,11910,1
20241014,150500,452517830,11910,11910,11910,11910,0
20241014,150400,452517830,11910,11930,11960,11910,1500
20241014,150300,434619250,11920,11920,11920,11920,295
20241014,150200,431102850,11880,11900,11900,11880,1198
20241014,150100,416868280,11900,11900,11900,11900,2
20241014,150000,416844480,11900,11900,11900,11900,0
20241014,145900,416844480,11900,11900,11900,11900,0
20241014,145800,416844480,11900,11900,11900,11900,200
20241014,145700,414464480,11910,11910,11910,11910,0
20241014,145600,414464480,11910,11900,11910,11900,705
20241014,145500,406070980,11900,11900,11900,11900,0
20241014,145400,406070980,11900,11900,11900,11900,365
20241014,145300,401727480,11900,11900,11900,11900,178
20241014,145200,399609280,11900,11900,11900,11900,0
20241014,145100,399609280,11900,11900,11900,11900,0
20241014,145000,399609280,11900,11900,11900,11900,1091
20241014,144900,386626380,11900,11900,11900,11900,1
20241014,144800,386614480,11870,11870,11870,11870,385
20241014,144700,382044530,11870,11870,11870,11870,0
20241014,144600,382044530,11870,11870,11870,11870,1252
20241014,144500,367183290,11870,11870,11870,11870,56
20241014,144400,366518570,11860,11860,11860,11860,0
20241014,144300,366518570,11860,11870,11870,11860,103
20241014,144200,365296470,11860,11860,11860,11860,0
20241014,144100,365296470,11860,11860,11860,11860,1
20241014,144000,365284610,11860,11860,11860,11860,52
20241014,143900,364667890,11860,11860,11860,11860,0
20241014,143800,364667890,11860,11860,11860,11860,53
20241014,143700,364039310,11860,11860,11860,11860,52
20241014,143600,363422590,11870,11870,11870,11870,52
20241014,143500,362805350,11870,11870,11870,11870,0
20241014,143400,362805350,11870,11870,11870,11870,0
20241014,143300,362805350,11870,11890,11890,11870,405
20241014,143200,357996430,11860,11860,11860,11860,0
20241014,143100,357996430,11860,11860,11860,11860,0
20241014,143000,357996430,11860,11850,11860,11850,170
20241014,142900,355980260,11860,11860,11860,11860,180
20241014,142800,353845460,11860,11880,11880,11860,595
20241014,142700,346786720,11880,11880,11880,11880,200
20241014,142600,344410720,11880,11880,11880,11880,55
20241014,142500,343757320,11880,11880,11880,11880,147
20241014,142400,342010960,11890,11890,11890,11890,62
20241014,142300,341273780,11890,11890,11890,11890,100
20241014,142200,340084780,11890,11890,11890,11890,0
20241014,142100,340084780,11890,11900,11900,11890,306
20241014,142000,336444440,11900,11900,11900,11900,283
20241014,141900,333076740,11900,11900,11900,11900,100
20241014,141800,331886740,11900,11900,11900,11900,52
20241014,141700,331267940,11900,11900,11900,11900,0
20241014,141600,331267940,11900,11900,11900,11900,53
20241014,141500,330637240,11900,11900,11900,11900,52
20241014,141400,330018440,11890,11890,11890,11890,0
20241014,141300,330018440,11890,11890,11890,11890,98
20241014,141200,328853220,11900,11900,11900,11900,156
20241014,141100,326996820,11900,11890,11900,11890,54
20241014,141000,326354240,11900,11900,11900,11900,52
20241014,140900,325735440,11900,11900,11900,11900,0
20241014,140800,325735440,11900,11900,11900,11900,52
20241014,140700,325116640,11890,11890,11890,11890,20
20241014,140600,324878840,11900,11900,11900,11900,153
20241014,140500,323058140,11900,11900,11900,11900,52
20241014,140400,322439340,11900,11900,11920,11900,57
20241014,140300,321760940,11900,11900,11900,11900,500
20241014,140200,315810940,11910,11910,11910,11910,0
20241014,140100,315810940,11910,11930,11930,11910,106
20241014,140000,314548460,11930,11930,11930,11930,0
20241014,135900,314548460,11930,11930,11930,11930,194
20241014,135800,312234040,11930,11920,11930,11920,843
20241014,135700,302180980,11910,11910,11910,11910,204
20241014,135600,299751340,11900,11900,11900,11900,95
20241014,135500,298620840,11900,11900,11900,11900,53
20241014,135400,297990140,11900,11900,11900,11900,0
20241014,135300,297990140,11900,11900,11900,11900,52
20241014,135200,297371340,11890,11890,11890,11890,0
20241014,135100,297371340,11890,11890,11890,11890,32
20241014,135000,296990860,11890,11890,11890,11890,52
20241014,134900,296372580,11890,11890,11890,11890,0
20241014,134800,296372580,11890,11890,11890,11890,66
20241014,134700,295587840,11890,11890,11890,11890,0
20241014,134600,295587840,11890,11890,11890,11890,39
20241014,134500,295124130,11890,11900,11900,11890,124
20241014,134400,293649250,11900,11900,11900,11900,1
20241014,134300,293637350,11900,11900,11900,11900,61
20241014,134200,292911450,11900,11900,11900,11900,0
20241014,134100,292911450,11900,11900,11900,11900,52
20241014,134000,292292650,11900,11900,11900,11900,55
20241014,133900,291638150,11890,11900,11900,11890,103
20241014,133800,290412480,11900,11900,11900,11900,52
20241014,133700,289793680,11900,11900,11900,11900,0
20241014,133600,289793680,11900,11900,11900,11900,53
20241014,133500,289162980,11900,11900,11900,11900,52
20241014,133400,288544180,11850,11850,11850,11850,0
20241014,133300,288544180,11850,11850,11850,11850,0
20241014,133200,288544180,11850,11850,11850,11850,0
20241014,133100,288544180,11850,11850,11850,11850,0
20241014,133000,288544180,11850,11850,11850,11850,0
20241014,132900,288544180,11850,11850,11850,11850,0
20241014,132800,288544180,11850,11890,11890,11850,263
20241014,132700,285426110,11900,11900,11900,11900,0
20241014,132600,285426110,11900,11900,11900,11900,105
20241014,132500,284176610,11910,11910,11910,11910,52
20241014,132400,283557290,11900,11900,11900,11900,0
20241014,132300,283557290,11900,11900,11900,11900,0
20241014,132200,283557290,11900,11900,11900,11900,0
20241014,132100,283557290,11900,11900,11900,11900,113
20241014,132000,282212590,11910,11910,11910,11910,52
20241014,131900,281593270,11900,11900,11900,11900,0
20241014,131800,281593270,11900,11900,11900,11900,52
20241014,131700,280974470,11900,11900,11900,11900,0
20241014,131600,280974470,11900,11900,11900,11900,252
20241014,131500,277975670,11900,11890,11900,11890,102
20241014,131400,276762370,11900,11900,11900,11900,0
20241014,131300,276762370,11900,11900,11900,11900,52
20241014,131200,276143570,11880,11880,11880,11880,0
20241014,131100,276143570,11880,11880,11880,11880,0
20241014,131000,276143570,11880,11880,11880,11880,40
20241014,130900,275668370,11870,11900,11900,11870,257
20241014,130800,272616050,11910,11910,11910,11910,52
20241014,130700,271996730,11910,11910,11910,11910,0
20241014,130600,271996730,11910,11910,11910,11910,52
20241014,130500,271377410,11910,11910,11910,11910,53
20241014,130400,270746180,11910,11910,11910,11910,0
20241014,130300,270746180,11910,11910,11910,11910,52
20241014,130200,270126860,11910,11910,11910,11910,0
20241014,130100,270126860,11910,11910,11910,11910,152
20241014,130000,268316540,11910,11910,11910,11910,53
20241014,125900,267685310,11910,11910,11910,11910,0
20241014,125800,267685310,11910,11910,11910,11910,53
20241014,125700,267054080,11910,11910,11910,11910,51
20241014,125600,266446670,11910,11910,11910,11910,52
20241014,125500,265827350,11910,11910,11910,11910,52
20241014,125400,265208030,11910,11910,11910,11910,0
20241014,125300,265208030,11910,11910,11910,11910,53
20241014,125200,264576800,11900,11900,11900,11900,1
20241014,125100,264564900,11910,11910,11910,11910,52
20241014,125000,263945580,11910,11910,11910,11910,52
20241014,124900,263326260,11900,11900,11900,11900,200
20241014,124800,260946260,11910,11910,11910,11910,193
20241014,124700,258647630,11910,11910,11910,11910,4
20241014,124600,258599990,11910,11910,11910,11910,43
20241014,124500,258087860,11900,11900,11900,11900,57
20241014,124400,257409560,11900,11910,11910,11900,62
20241014,124300,256671750,11920,11920,11920,11920,52
20241014,124200,256051910,11920,11920,11920,11920,0
20241014,124100,256051910,11920,11920,11920,11920,53
20241014,124000,255420150,11910,11920,11920,11910,103
20241014,123900,254192900,11920,11920,11920,11920,150
20241014,123800,252404900,11920,11920,11920,11920,152
20241014,123700,250593060,11920,11920,11920,11920,0
20241014,123600,250593060,11920,11920,11920,11920,52
20241014,123500,249973220,11920,11920,11920,11920,53
20241014,123400,249341460,11920,11920,11920,11920,0
20241014,123300,249341460,11920,11920,11920,11920,52
20241014,123200,248721620,11910,11910,11910,11910,1
20241014,123100,248709710,11920,11920,11920,11920,257
20241014,123000,245646270,11920,11920,11920,11920,152
20241014,122900,243834430,11920,11920,11920,11920,100
20241014,122800,242642430,11920,11910,11920,11900,59
20241014,122700,241939260,11900,11900,11900,11900,0
20241014,122600,241939260,11900,11900,11900,11900,36
20241014,122500,241510860,11900,11900,11900,11900,52
20241014,122400,240892060,11900,11900,11900,11900,0
20241014,122300,240892060,11900,11910,11910,11900,57
20241014,122200,240213720,11920,11920,11920,11920,0
20241014,122100,240213720,11920,11930,11930,11910,148
20241014,122000,238449980,11940,11930,11940,11930,6
20241014,121900,238378390,11940,11920,11940,11920,60
20241014,121800,237662660,11910,11910,11910,11910,54
20241014,121700,237019520,11910,11910,11910,11910,0
20241014,121600,237019520,11910,11890,11910,11890,10
20241014,121500,236900590,11890,11890,11890,11890,0
20241014,121400,236900590,11890,11880,11890,11880,3
20241014,121300,236864940,11870,11870,11870,11870,120
20241014,121200,235440540,11870,11870,11870,11870,3
20241014,121100,235404930,11890,11860,11890,11860,101
20241014,121000,234207040,11860,11860,11860,11860,5
20241014,120900,234147740,11860,11860,11870,11860,84
20241014,120800,233151480,11860,11860,11860,11860,52
20241014,120700,232534760,11830,11830,11830,11830,0
20241014,120600,232534760,11830,11830,11830,11830,0
20241014,120500,232534760,11830,11830,11830,11830,0
20241014,120400,232534760,11830,11830,11830,11830,0
20241014,120300,232534760,11830,11830,11830,11830,0
20241014,120200,232534760,11830,11830,11830,11830,0
20241014,120100,232534760,11830,11830,11830,11830,183
20241014,120000,230369870,11830,11830,11830,11830,52
20241014,115900,229754710,11830,11830,11830,11830,0
20241014,115800,229754710,11830,11830,11830,11830,53
20241014,115700,229127720,11830,11830,11830,11830,39
20241014,115600,228666350,11820,11820,11820,11820,0
20241014,115500,228666350,11820,11820,11820,11820,52
20241014,115400,228051710,11820,11820,11820,11820,0
20241014,115300,228051710,11820,11820,11820,11820,52
20241014,115200,227437070,11790,11790,11790,11790,0
20241014,115100,227437070,11790,11790,11790,11790,0
20241014,115000,227437070,11790,11790,11790,11790,0
20241014,114900,227437070,11790,11810,11810,11790,3
20241014,114800,227401680,11820,11820,11820,11820,52
20241014,114700,226787040,11820,11820,11820,11820,0
20241014,114600,226787040,11820,11810,11820,11800,173
20241014,114500,224744560,11820,11820,11820,11820,52
20241014,114400,224129920,11820,11820,11820,11820,0
20241014,114300,224129920,11820,11820,11820,11820,66
20241014,114200,223349800,11820,11820,11820,11820,0
20241014,114100,223349800,11820,11820,11820,11820,38
20241014,114000,222900640,11820,11820,11820,11820,53
20241014,113900,222274180,11820,11820,11820,11820,29
20241014,113800,221931400,11830,11830,11830,11830,52
20241014,113700,221316240,11820,11820,11820,11820,0
20241014,113600,221316240,11820,11820,11820,11820,23
20241014,113500,221044380,11820,11820,11820,11820,52
20241014,113400,220429740,11810,11810,11810,11810,23
20241014,113300,220158110,11820,11820,11820,11820,53
20241014,113200,219531650,11820,11820,11820,11820,0
20241014,113100,219531650,11820,11820,11820,11820,52
20241014,113000,218917010,11810,11810,11810,11810,30
20241014,112900,218562710,11810,11810,11810,11810,9
20241014,112800,218456420,11810,11810,11810,11800,95
20241014,112700,217334970,11810,11810,11810,11810,0
20241014,112600,217334970,11810,11810,11810,11810,52
20241014,112500,216720850,11790,11790,11790,11790,0
20241014,112400,216720850,11790,11790,11790,11790,0
20241014,112300,216720850,11790,11790,11790,11790,20
20241014,112200,216485050,11790,11790,11790,11790,0
20241014,112100,216485050,11790,11790,11790,11790,53
20241014,112000,215860180,11750,11750,11750,11750,0
20241014,111900,215860180,11750,11750,11750,11750,0
20241014,111800,215860180,11750,11750,11750,11750,0
20241014,111700,215860180,11750,11750,11750,11750,0
20241014,111600,215860180,11750,11750,11750,11750,6
20241014,111500,215789680,11720,11720,11720,11720,0
20241014,111400,215789680,11720,11760,11760,11720,481
20241014,111300,210149350,11760,11760,11760,11760,30
20241014,111200,209796550,11750,11760,11760,11750,44
20241014,111100,209279510,11760,11760,11760,11760,58
20241014,111000,208597430,11760,11760,11760,11760,298
20241014,110900,205092950,11730,11730,11730,11730,0
20241014,110800,205092950,11730,11730,11730,11730,0
20241014,110700,205092950,11730,11730,11730,11730,0
20241014,110600,205092950,11730,11730,11730,11730,3
20241014,110500,205057760,11700,11700,11700,11700,0
20241014,110400,205057760,11700,11700,11700,11700,0
20241014,110300,205057760,11700,11700,11700,11700,0
20241014,110200,205057760,11700,11780,11780,11700,1673
20241014,110100,185457100,11810,11810,11810,11810,0
20241014,110000,185457100,11810,11810,11810,11810,0
20241014,105900,185457100,11810,11810,11810,11810,0
20241014,105800,185457100,11810,11810,11810,11810,2
20241014,105700,185433480,11810,11810,11810,11810,1
20241014,105600,185421670,11710,11710,11710,11710,0
20241014,105500,185421670,11710,11820,11820,11710,1759
20241014,105400,164744210,11800,11800,11800,11800,0
20241014,105300,164744210,11800,11800,11800,11800,100
20241014,105200,163564210,11810,11820,11820,11810,71
20241014,105100,162725500,11820,11820,11820,11820,32
20241014,105000,162347260,11820,11820,11820,11820,53
20241014,104900,161720800,11810,11820,11820,11810,2
20241014,104800,161697170,11820,11820,11820,11820,52
20241014,104700,161082530,11790,11790,11790,11790,0
20241014,104600,161082530,11790,11790,11790,11790,0
20241014,104500,161082530,11790,11790,11790,11790,0
20241014,104400,161082530,11790,11790,11790,11790,0
20241014,104300,161082530,11790,11790,11790,11790,48
20241014,104200,160516610,11790,11790,11790,11790,52
20241014,104100,159903530,11780,11780,11780,11780,12
20241014,104000,159762170,11790,11790,11790,11780,74
20241014,103900,158889830,11790,11790,11790,11790,38
20241014,103800,158441810,11790,11790,11790,11790,15
20241014,103700,158264960,11780,11800,11800,11780,209
20241014,103600,155801830,11800,11800,11800,11800,0
20241014,103500,155801830,11800,11800,11800,11800,112
20241014,103400,154480230,11790,11790,11790,11790,3
20241014,103300,154444860,11800,11800,11800,11800,52
20241014,103200,153831260,11830,11800,11830,11800,140
20241014,103100,152179230,11830,11830,11830,11830,0
20241014,103000,152179230,11830,11830,11830,11830,0
20241014,102900,152179230,11830,11800,11830,11800,7
20241014,102800,152096600,11800,11810,11810,11800,80
20241014,102700,151151930,11830,11800,11830,11800,135
20241014,102600,149558900,11800,11800,11800,11800,0
20241014,102500,149558900,11800,11800,11800,11800,52
20241014,102400,148945300,11800,11810,11810,11800,134
20241014,102300,147364080,11810,11820,11820,11810,189
20241014,102200,145131120,11830,11830,11830,11830,52
20241014,102100,144515960,11830,11830,11830,11830,4
20241014,102000,144468640,11840,11840,11840,11840,53
20241014,101900,143841120,11870,11870,11870,11870,10
20241014,101800,143722420,11840,11840,11840,11840,53
20241014,101700,143094900,11890,11890,11890,11890,0
20241014,101600,143094900,11890,11890,11890,11890,1
20241014,101500,143083010,11830,11890,11890,11830,136
20241014,101400,141470750,11880,11880,11880,11880,5
20241014,101300,141411350,11880,11880,11880,11880,52
20241014,101200,140793590,11890,11880,11890,11880,207
20241014,101100,138334420,11880,11880,11880,11880,65
20241014,101000,137562220,11870,11870,11870,11870,0
20241014,100900,137562220,11870,11870,11870,11870,0
20241014,100800,137562220,11870,11860,11870,11860,183
20241014,100700,135391340,11870,11870,11870,11870,6
20241014,100600,135320120,11940,11860,11940,11850,114
20241014,100500,133968330,11870,11880,11880,11870,56
20241014,100400,133303090,11930,11930,11930,11930,1
20241014,100300,133291160,11860,11870,11870,11860,58
20241014,100200,132603270,11870,11870,11870,11870,52
20241014,100100,131986030,11860,11860,11860,11860,0
20241014,100000,131986030,11860,11860,11860,11860,0
20241014,095900,131986030,11860,11870,11870,11860,103
20241014,095800,130763870,11940,11940,11940,11940,0
20241014,095700,130763870,11940,11940,11940,11940,0
20241014,095600,130763870,11940,11940,11940,11940,0
20241014,095500,130763870,11940,11940,11940,11940,0
20241014,095400,130763870,11940,11940,11940,11940,0
20241014,095300,130763870,11940,11940,11940,11940,1
20241014,095200,130751930,11860,11880,11880,11860,91
20241014,095100,129671010,11880,11900,11900,11880,20
20241014,095000,129433390,11910,11950,11950,11900,151
20241014,094900,127635940,11910,11920,11920,11910,57
20241014,094800,126956570,11920,11930,11950,11920,4
20241014,094700,126908850,11940,11940,11940,11940,51
20241014,094600,126299910,11940,11960,11960,11940,5
20241014,094500,126240160,11960,11900,11960,11900,129
20241014,094400,124703940,11900,11900,11900,11900,1
20241014,094300,124692040,11900,11900,11900,11900,0
20241014,094200,124692040,11900,11890,11900,11890,161
20241014,094100,122777740,11900,11900,11900,11900,0
20241014,094000,122777740,11900,11890,11900,11890,132
20241014,093900,121208250,11850,11840,11850,11840,100
20241014,093800,120023750,11890,11830,11890,11830,146
20241014,093700,118291560,11840,11840,11840,11840,40
20241014,093600,117817960,11870,11860,11870,11860,85
20241014,093500,116809730,11860,11860,11860,11860,0
20241014,093400,116809730,11860,11810,11860,11810,531
20241014,093300,110519410,11810,11810,11810,11810,10
20241014,093200,110401310,11810,11760,11810,11760,437
20241014,093100,105259340,11770,11770,11770,11770,51
20241014,093000,104659070,11810,11760,11810,11760,101
20241014,092900,103471260,11750,11750,11750,11750,0
20241014,092800,103471260,11750,11840,11850,11750,99
20241014,092700,102305240,11840,11760,11840,11760,189
20241014,092600,100074990,11760,11760,11760,11760,247
20241014,092500,97170270,11760,11760,11830,11750,141
20241014,092400,95512220,11730,11730,11730,11730,0
20241014,092300,95512220,11730,11730,11730,11730,10
20241014,092200,95394920,11840,11730,11840,11730,278
20241014,092100,92130900,11730,11720,11850,11720,765
20241014,092000,83118790,11720,11730,11730,11710,852
20241014,091900,73132820,11750,11750,11750,11750,50
20241014,091800,72545320,11800,11800,11800,11800,0
20241014,091700,72545320,11800,11800,11800,11800,9
20241014,091600,72439120,11820,11820,11820,11820,0
20241014,091500,72439120,11820,11690,11820,11660,438
20241014,091400,67309610,11660,11690,11690,11660,317
20241014,091300,63608130,11700,11730,11730,11700,607
20241014,091200,56498900,11740,11800,11800,11740,935
20241014,091100,45503160,11820,11820,11820,11820,0
20241014,091000,45503160,11820,11820,11820,11820,110
20241014,090900,44202960,11820,11800,11820,11800,531
20241014,090800,37927140,11800,11810,11810,11800,269
20241014,090700,34752310,11810,11810,11810,11810,100
20241014,090600,33571310,11800,11800,11800,11800,0
20241014,090500,33571310,11800,11800,11800,11800,500
20241014,090400,27671310,11760,11780,11780,11760,234
20241014,090300,24917040,11770,11770,11770,11770,61
20241014,090200,24199070,11770,11790,11800,11770,831
20241014,090100,14413050,11780,11790,11790,11780,1000
20241014,090000,2633040,11780,11860,11860,11780,202