KissMeData/323990/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213700,1057977250,14310,14310,14310,14310,1797
20241007,213600,1057977250,14310,14310,14310,14310,0
20241007,213500,1057977250,14310,14310,14310,14310,0
20241007,213400,1057977250,14310,14310,14310,14310,0
20241007,213300,1057977250,14310,14310,14310,14310,0
20241007,213200,1057977250,14310,14310,14310,14310,0
20241007,213100,1057977250,14310,14310,14310,14310,0
20241007,213000,1057977250,14310,14310,14310,14310,0
20241007,212900,1057977250,14310,14310,14310,14310,0
20241007,212800,1057977250,14310,14310,14310,14310,0
20241007,212700,1057977250,14310,14310,14310,14310,0
20241007,212600,1057977250,14310,14310,14310,14310,0
20241007,212500,1057977250,14310,14310,14310,14310,0
20241007,212400,1057977250,14310,14310,14310,14310,0
20241007,212300,1057977250,14310,14310,14310,14310,0
20241007,212200,1057977250,14310,14310,14310,14310,0
20241007,212100,1057977250,14310,14310,14310,14310,0
20241007,212000,1057977250,14310,14310,14310,14310,0
20241007,211900,1057977250,14310,14310,14310,14310,0
20241007,211800,1057977250,14310,14310,14310,14310,0
20241007,211700,1057977250,14310,14310,14310,14310,0
20241007,211600,1057977250,14310,14310,14310,14310,0
20241007,211500,1057977250,14310,14310,14310,14310,0
20241007,211400,1057977250,14310,14310,14310,14310,0
20241007,211300,1057977250,14310,14310,14310,14310,0
20241007,211200,1057977250,14310,14310,14310,14310,0
20241007,211100,1057977250,14310,14310,14310,14310,0
20241007,211000,1057977250,14310,14310,14310,14310,0
20241007,210900,1057977250,14310,14310,14310,14310,0
20241007,210800,1057977250,14310,14310,14310,14310,0
20241007,210700,1057977250,14310,14310,14310,14310,1797
20241007,210600,1057977250,14310,14310,14310,14310,0
20241007,210500,1057977250,14310,14310,14310,14310,0
20241007,210400,1057977250,14310,14310,14310,14310,0
20241007,210300,1057977250,14310,14310,14310,14310,0
20241007,210200,1057977250,14310,14310,14310,14310,0
20241007,210100,1057977250,14310,14310,14310,14310,0
20241007,210000,1057977250,14310,14310,14310,14310,0
20241007,205900,1057977250,14310,14310,14310,14310,0
20241007,205800,1057977250,14310,14310,14310,14310,0
20241007,205700,1057977250,14310,14310,14310,14310,0
20241007,205600,1057977250,14310,14310,14310,14310,0
20241007,205500,1057977250,14310,14310,14310,14310,0
20241007,205400,1057977250,14310,14310,14310,14310,0
20241007,205300,1057977250,14310,14310,14310,14310,0
20241007,205200,1057977250,14310,14310,14310,14310,0
20241007,205100,1057977250,14310,14310,14310,14310,0
20241007,205000,1057977250,14310,14310,14310,14310,0
20241007,204900,1057977250,14310,14310,14310,14310,0
20241007,204800,1057977250,14310,14310,14310,14310,0
20241007,204700,1057977250,14310,14310,14310,14310,0
20241007,204600,1057977250,14310,14310,14310,14310,0
20241007,204500,1057977250,14310,14310,14310,14310,0
20241007,204400,1057977250,14310,14310,14310,14310,0
20241007,204300,1057977250,14310,14310,14310,14310,0
20241007,204200,1057977250,14310,14310,14310,14310,0
20241007,204100,1057977250,14310,14310,14310,14310,0
20241007,204000,1057977250,14310,14310,14310,14310,0
20241007,203900,1057977250,14310,14310,14310,14310,0
20241007,203800,1057977250,14310,14310,14310,14310,0
20241007,203700,1057977250,14310,14310,14310,14310,1797
20241007,203600,1057977250,14310,14310,14310,14310,0
20241007,203500,1057977250,14310,14310,14310,14310,0
20241007,203400,1057977250,14310,14310,14310,14310,0
20241007,203300,1057977250,14310,14310,14310,14310,0
20241007,203200,1057977250,14310,14310,14310,14310,0
20241007,203100,1057977250,14310,14310,14310,14310,0
20241007,203000,1057977250,14310,14310,14310,14310,0
20241007,202900,1057977250,14310,14310,14310,14310,0
20241007,202800,1057977250,14310,14310,14310,14310,0
20241007,202700,1057977250,14310,14310,14310,14310,0
20241007,202600,1057977250,14310,14310,14310,14310,0
20241007,202500,1057977250,14310,14310,14310,14310,0
20241007,202400,1057977250,14310,14310,14310,14310,0
20241007,202300,1057977250,14310,14310,14310,14310,0
20241007,202200,1057977250,14310,14310,14310,14310,0
20241007,202100,1057977250,14310,14310,14310,14310,0
20241007,202000,1057977250,14310,14310,14310,14310,0
20241007,201900,1057977250,14310,14310,14310,14310,0
20241007,201800,1057977250,14310,14310,14310,14310,0
20241007,201700,1057977250,14310,14310,14310,14310,0
20241007,201600,1057977250,14310,14310,14310,14310,0
20241007,201500,1057977250,14310,14310,14310,14310,0
20241007,201400,1057977250,14310,14310,14310,14310,0
20241007,201300,1057977250,14310,14310,14310,14310,0
20241007,201200,1057977250,14310,14310,14310,14310,0
20241007,201100,1057977250,14310,14310,14310,14310,0
20241007,201000,1057977250,14310,14310,14310,14310,0
20241007,200900,1057977250,14310,14310,14310,14310,0
20241007,200800,1057977250,14310,14310,14310,14310,0
20241007,200700,1057977250,14310,14310,14310,14310,1797
20241007,200600,1057977250,14310,14310,14310,14310,0
20241007,200500,1057977250,14310,14310,14310,14310,0
20241007,200400,1057977250,14310,14310,14310,14310,0
20241007,200300,1057977250,14310,14310,14310,14310,0
20241007,200200,1057977250,14310,14310,14310,14310,0
20241007,200100,1057977250,14310,14310,14310,14310,0
20241007,200000,1057977250,14310,14310,14310,14310,0
20241007,195900,1057977250,14310,14310,14310,14310,0
20241007,195800,1057977250,14310,14310,14310,14310,0
20241007,195700,1057977250,14310,14310,14310,14310,0
20241007,195600,1057977250,14310,14310,14310,14310,0
20241007,195500,1057977250,14310,14310,14310,14310,0
20241007,195400,1057977250,14310,14310,14310,14310,0
20241007,195300,1057977250,14310,14310,14310,14310,0
20241007,195200,1057977250,14310,14310,14310,14310,0
20241007,195100,1057977250,14310,14310,14310,14310,0
20241007,195000,1057977250,14310,14310,14310,14310,0
20241007,194900,1057977250,14310,14310,14310,14310,0
20241007,194800,1057977250,14310,14310,14310,14310,0
20241007,194700,1057977250,14310,14310,14310,14310,0
20241007,194600,1057977250,14310,14310,14310,14310,0
20241007,194500,1057977250,14310,14310,14310,14310,0
20241007,194400,1057977250,14310,14310,14310,14310,0
20241007,194300,1057977250,14310,14310,14310,14310,0
20241007,194200,1057977250,14310,14310,14310,14310,0
20241007,194100,1057977250,14310,14310,14310,14310,0
20241007,194000,1057977250,14310,14310,14310,14310,0
20241007,193900,1057977250,14310,14310,14310,14310,0
20241007,193800,1057977250,14310,14310,14310,14310,0
20241007,193700,1057977250,14310,14310,14310,14310,1797
20241007,193600,1057977250,14310,14310,14310,14310,0
20241007,193500,1057977250,14310,14310,14310,14310,0
20241007,193400,1057977250,14310,14310,14310,14310,0
20241007,193300,1057977250,14310,14310,14310,14310,0
20241007,193200,1057977250,14310,14310,14310,14310,0
20241007,193100,1057977250,14310,14310,14310,14310,0
20241007,193000,1057977250,14310,14310,14310,14310,0
20241007,192900,1057977250,14310,14310,14310,14310,0
20241007,192800,1057977250,14310,14310,14310,14310,0
20241007,192700,1057977250,14310,14310,14310,14310,0
20241007,192600,1057977250,14310,14310,14310,14310,0
20241007,192500,1057977250,14310,14310,14310,14310,0
20241007,192400,1057977250,14310,14310,14310,14310,0
20241007,192300,1057977250,14310,14310,14310,14310,0
20241007,192200,1057977250,14310,14310,14310,14310,0
20241007,192100,1057977250,14310,14310,14310,14310,0
20241007,192000,1057977250,14310,14310,14310,14310,0
20241007,191900,1057977250,14310,14310,14310,14310,0
20241007,191800,1057977250,14310,14310,14310,14310,0
20241007,191700,1057977250,14310,14310,14310,14310,0
20241007,191600,1057977250,14310,14310,14310,14310,0
20241007,191500,1057977250,14310,14310,14310,14310,0
20241007,191400,1057977250,14310,14310,14310,14310,0
20241007,191300,1057977250,14310,14310,14310,14310,0
20241007,191200,1057977250,14310,14310,14310,14310,0
20241007,191100,1057977250,14310,14310,14310,14310,0
20241007,191000,1057977250,14310,14310,14310,14310,0
20241007,190900,1057977250,14310,14310,14310,14310,0
20241007,190800,1057977250,14310,14310,14310,14310,0
20241007,190700,1057977250,14310,14310,14310,14310,1797
20241007,190600,1057977250,14310,14310,14310,14310,0
20241007,190500,1057977250,14310,14310,14310,14310,0
20241007,190400,1057977250,14310,14310,14310,14310,0
20241007,190300,1057977250,14310,14310,14310,14310,0
20241007,190200,1057977250,14310,14310,14310,14310,0
20241007,190100,1057977250,14310,14310,14310,14310,0
20241007,190000,1057977250,14310,14310,14310,14310,0
20241007,185900,1057977250,14310,14310,14310,14310,0
20241007,185800,1057977250,14310,14310,14310,14310,0
20241007,185700,1057977250,14310,14310,14310,14310,0
20241007,185600,1057977250,14310,14310,14310,14310,0
20241007,185500,1057977250,14310,14310,14310,14310,0
20241007,185400,1057977250,14310,14310,14310,14310,0
20241007,185300,1057977250,14310,14310,14310,14310,0
20241007,185200,1057977250,14310,14310,14310,14310,0
20241007,185100,1057977250,14310,14310,14310,14310,0
20241007,185000,1057977250,14310,14310,14310,14310,0
20241007,184900,1057977250,14310,14310,14310,14310,0
20241007,184800,1057977250,14310,14310,14310,14310,0
20241007,184700,1057977250,14310,14310,14310,14310,0
20241007,184600,1057977250,14310,14310,14310,14310,0
20241007,184500,1057977250,14310,14310,14310,14310,0
20241007,184400,1057977250,14310,14310,14310,14310,0
20241007,184300,1057977250,14310,14310,14310,14310,0
20241007,184200,1057977250,14310,14310,14310,14310,0
20241007,184100,1057977250,14310,14310,14310,14310,0
20241007,184000,1057977250,14310,14310,14310,14310,0
20241007,183900,1057977250,14310,14310,14310,14310,0
20241007,183800,1057977250,14310,14310,14310,14310,0
20241007,183700,1057977250,14310,14310,14310,14310,1797
20241007,183600,1057977250,14310,14310,14310,14310,0
20241007,183500,1057977250,14310,14310,14310,14310,0
20241007,183400,1057977250,14310,14310,14310,14310,0
20241007,183300,1057977250,14310,14310,14310,14310,0
20241007,183200,1057977250,14310,14310,14310,14310,0
20241007,183100,1057977250,14310,14310,14310,14310,0
20241007,183000,1057977250,14310,14310,14310,14310,0
20241007,182900,1057977250,14310,14310,14310,14310,0
20241007,182800,1057977250,14310,14310,14310,14310,0
20241007,182700,1057977250,14310,14310,14310,14310,0
20241007,182600,1057977250,14310,14310,14310,14310,0
20241007,182500,1057977250,14310,14310,14310,14310,0
20241007,182400,1057977250,14310,14310,14310,14310,0
20241007,182300,1057977250,14310,14310,14310,14310,0
20241007,182200,1057977250,14310,14310,14310,14310,0
20241007,182100,1057977250,14310,14310,14310,14310,0
20241007,182000,1057977250,14310,14310,14310,14310,0
20241007,181900,1057977250,14310,14310,14310,14310,0
20241007,181800,1057977250,14310,14310,14310,14310,0
20241007,181700,1057977250,14310,14310,14310,14310,0
20241007,181600,1057977250,14310,14310,14310,14310,0
20241007,181500,1057977250,14310,14310,14310,14310,0
20241007,181400,1057977250,14310,14310,14310,14310,0
20241007,181300,1057977250,14310,14310,14310,14310,0
20241007,181200,1057977250,14310,14310,14310,14310,0
20241007,181100,1057977250,14310,14310,14310,14310,0
20241007,181000,1057977250,14310,14310,14310,14310,0
20241007,180900,1057977250,14310,14310,14310,14310,0
20241007,180800,1057977250,14310,14310,14310,14310,0
20241007,180700,1057977250,14310,14310,14310,14310,1797
20241007,180600,1057977250,14310,14310,14310,14310,0
20241007,180500,1057977250,14310,14310,14310,14310,0
20241007,180400,1057977250,14310,14310,14310,14310,0
20241007,180300,1057977250,14310,14310,14310,14310,0
20241007,180200,1057977250,14310,14310,14310,14310,0
20241007,180100,1057977250,14310,14310,14310,14310,0
20241007,180000,1057977250,14310,14310,14310,14310,0
20241007,175900,1057977250,14310,14310,14310,14310,0
20241007,175800,1057977250,14310,14310,14310,14310,0
20241007,175700,1057977250,14310,14310,14310,14310,0
20241007,175600,1057977250,14310,14310,14310,14310,0
20241007,175500,1057977250,14310,14310,14310,14310,0
20241007,175400,1057977250,14310,14310,14310,14310,0
20241007,175300,1057977250,14310,14310,14310,14310,0
20241007,175200,1057977250,14310,14310,14310,14310,0
20241007,175100,1057977250,14310,14310,14310,14310,0
20241007,175000,1057977250,14310,14310,14310,14310,0
20241007,174900,1057977250,14310,14310,14310,14310,0
20241007,174800,1057977250,14310,14310,14310,14310,0
20241007,174700,1057977250,14310,14310,14310,14310,0
20241007,174600,1057977250,14310,14310,14310,14310,0
20241007,174500,1057977250,14310,14310,14310,14310,0
20241007,174400,1057977250,14310,14310,14310,14310,0
20241007,174300,1057977250,14310,14310,14310,14310,0
20241007,174200,1057977250,14310,14310,14310,14310,0
20241007,174100,1057977250,14310,14310,14310,14310,0
20241007,174000,1057977250,14310,14310,14310,14310,0
20241007,173900,1057977250,14310,14310,14310,14310,0
20241007,173800,1057977250,14310,14310,14310,14310,0
20241007,173700,1057977250,14310,14310,14310,14310,1797
20241007,173600,1057977250,14310,14310,14310,14310,0
20241007,173500,1057977250,14310,14310,14310,14310,0
20241007,173400,1057977250,14310,14310,14310,14310,0
20241007,173300,1057977250,14310,14310,14310,14310,0
20241007,173200,1057977250,14310,14310,14310,14310,0
20241007,173100,1057977250,14310,14310,14310,14310,0
20241007,173000,1057977250,14310,14310,14310,14310,0
20241007,172900,1057977250,14310,14310,14310,14310,0
20241007,172800,1057977250,14310,14310,14310,14310,0
20241007,172700,1057977250,14310,14310,14310,14310,0
20241007,172600,1057977250,14310,14310,14310,14310,0
20241007,172500,1057977250,14310,14310,14310,14310,0
20241007,172400,1057977250,14310,14310,14310,14310,0
20241007,172300,1057977250,14310,14310,14310,14310,0
20241007,172200,1057977250,14310,14310,14310,14310,0
20241007,172100,1057977250,14310,14310,14310,14310,0
20241007,172000,1057977250,14310,14310,14310,14310,0
20241007,171900,1057977250,14310,14310,14310,14310,0
20241007,171800,1057977250,14310,14310,14310,14310,0
20241007,171700,1057977250,14310,14310,14310,14310,0
20241007,171600,1057977250,14310,14310,14310,14310,0
20241007,171500,1057977250,14310,14310,14310,14310,0
20241007,171400,1057977250,14310,14310,14310,14310,0
20241007,171300,1057977250,14310,14310,14310,14310,0
20241007,171200,1057977250,14310,14310,14310,14310,0
20241007,171100,1057977250,14310,14310,14310,14310,0
20241007,171000,1057977250,14310,14310,14310,14310,0
20241007,170900,1057977250,14310,14310,14310,14310,0
20241007,170800,1057977250,14310,14310,14310,14310,0
20241007,170700,1057977250,14310,14310,14310,14310,1797
20241007,170600,1057977250,14310,14310,14310,14310,0
20241007,170500,1057977250,14310,14310,14310,14310,0
20241007,170400,1057977250,14310,14310,14310,14310,0
20241007,170300,1057977250,14310,14310,14310,14310,0
20241007,170200,1057977250,14310,14310,14310,14310,0
20241007,170100,1057977250,14310,14310,14310,14310,0
20241007,170000,1057977250,14310,14310,14310,14310,0
20241007,165900,1057977250,14310,14310,14310,14310,0
20241007,165800,1057977250,14310,14310,14310,14310,0
20241007,165700,1057977250,14310,14310,14310,14310,0
20241007,165600,1057977250,14310,14310,14310,14310,0
20241007,165500,1057977250,14310,14310,14310,14310,0
20241007,165400,1057977250,14310,14310,14310,14310,0
20241007,165300,1057977250,14310,14310,14310,14310,0
20241007,165200,1057977250,14310,14310,14310,14310,0
20241007,165100,1057977250,14310,14310,14310,14310,0
20241007,165000,1057977250,14310,14310,14310,14310,0
20241007,164900,1057977250,14310,14310,14310,14310,0
20241007,164800,1057977250,14310,14310,14310,14310,0
20241007,164700,1057977250,14310,14310,14310,14310,0
20241007,164600,1057977250,14310,14310,14310,14310,0
20241007,164500,1057977250,14310,14310,14310,14310,0
20241007,164400,1057977250,14310,14310,14310,14310,0
20241007,164300,1057977250,14310,14310,14310,14310,0
20241007,164200,1057977250,14310,14310,14310,14310,0
20241007,164100,1057977250,14310,14310,14310,14310,0
20241007,164000,1057977250,14310,14310,14310,14310,0
20241007,163900,1057977250,14310,14310,14310,14310,0
20241007,163800,1057977250,14310,14310,14310,14310,0
20241007,163700,1057977250,14310,14310,14310,14310,1797
20241007,163600,1057977250,14310,14310,14310,14310,0
20241007,163500,1057977250,14310,14310,14310,14310,0
20241007,163400,1057977250,14310,14310,14310,14310,0
20241007,163300,1057977250,14310,14310,14310,14310,0
20241007,163200,1057977250,14310,14310,14310,14310,0
20241007,163100,1057977250,14310,14310,14310,14310,0
20241007,163000,1057977250,14310,14310,14310,14310,0
20241007,162900,1057977250,14310,14310,14310,14310,0
20241007,162800,1057977250,14310,14310,14310,14310,0
20241007,162700,1057977250,14310,14310,14310,14310,0
20241007,162600,1057977250,14310,14310,14310,14310,0
20241007,162500,1057977250,14310,14310,14310,14310,0
20241007,162400,1057977250,14310,14310,14310,14310,0
20241007,162300,1057977250,14310,14310,14310,14310,0
20241007,162200,1057977250,14310,14310,14310,14310,0
20241007,162100,1057977250,14310,14310,14310,14310,0
20241007,162000,1057977250,14310,14310,14310,14310,0
20241007,161900,1057977250,14310,14310,14310,14310,0
20241007,161800,1057977250,14310,14310,14310,14310,0
20241007,161700,1057977250,14310,14310,14310,14310,0
20241007,161600,1057977250,14310,14310,14310,14310,0
20241007,161500,1057977250,14310,14310,14310,14310,0
20241007,161400,1057977250,14310,14310,14310,14310,0
20241007,161300,1057977250,14310,14310,14310,14310,0
20241007,161200,1057977250,14310,14310,14310,14310,0
20241007,161100,1057977250,14310,14310,14310,14310,0
20241007,161000,1057977250,14310,14310,14310,14310,0
20241007,160900,1057977250,14310,14310,14310,14310,0
20241007,160800,1057977250,14310,14310,14310,14310,0
20241007,160700,1057977250,14310,14310,14310,14310,1797
20241007,160600,1057977250,14310,14310,14310,14310,0
20241007,160500,1057977250,14310,14310,14310,14310,0
20241007,160400,1057977250,14310,14310,14310,14310,0
20241007,160300,1057977250,14310,14310,14310,14310,0
20241007,160200,1057977250,14310,14310,14310,14310,0
20241007,160100,1057977250,14310,14310,14310,14310,0
20241007,160000,1057977250,14310,14310,14310,14310,0
20241007,155900,1057977250,14310,14310,14310,14310,0
20241007,155800,1057977250,14310,14310,14310,14310,0
20241007,155700,1057977250,14310,14310,14310,14310,0
20241007,155600,1057977250,14310,14310,14310,14310,0
20241007,155500,1057977250,14310,14310,14310,14310,0
20241007,155400,1057977250,14310,14310,14310,14310,0
20241007,155300,1057977250,14310,14310,14310,14310,0
20241007,155200,1057977250,14310,14310,14310,14310,0
20241007,155100,1057977250,14310,14310,14310,14310,0
20241007,155000,1057977250,14310,14310,14310,14310,0
20241007,154900,1057977250,14310,14310,14310,14310,0
20241007,154800,1057977250,14310,14310,14310,14310,0
20241007,154700,1057977250,14310,14310,14310,14310,0
20241007,154600,1057977250,14310,14310,14310,14310,0
20241007,154500,1057977250,14310,14310,14310,14310,0
20241007,154400,1057977250,14310,14310,14310,14310,0
20241007,154300,1057977250,14310,14310,14310,14310,0
20241007,154200,1057977250,14310,14310,14310,14310,0
20241007,154100,1057977250,14310,14310,14310,14310,0
20241007,154000,1057977250,14310,14310,14310,14310,0
20241007,153900,1057977250,14310,14310,14310,14310,0
20241007,153800,1057977250,14310,14310,14310,14310,0
20241007,153700,1057977250,14310,14310,14310,14310,1797
20241007,153600,1057977250,14310,14310,14310,14310,0
20241007,153500,1057977250,14310,14310,14310,14310,0
20241007,153400,1057977250,14310,14310,14310,14310,0
20241007,153300,1057977250,14310,14310,14310,14310,0
20241007,153200,1057977250,14310,14310,14310,14310,0
20241007,153100,1057977250,14310,14310,14310,14310,0
20241007,153000,1057977250,14310,14310,14310,14310,1797
20241007,152900,1032262180,14310,14310,14310,14310,0
20241007,152800,1032262180,14310,14310,14310,14310,0
20241007,152700,1032262180,14310,14310,14310,14310,0
20241007,152600,1032262180,14310,14310,14310,14310,0
20241007,152500,1032262180,14310,14310,14310,14310,0
20241007,152400,1032262180,14310,14310,14310,14310,0
20241007,152300,1032262180,14310,14310,14310,14310,0
20241007,152200,1032262180,14310,14310,14310,14310,0
20241007,152100,1032262180,14310,14310,14310,14310,0
20241007,152000,1032262180,14310,14310,14310,14310,0
20241007,151900,1032262180,14310,14320,14320,14310,253
20241007,151800,1028640970,14320,14320,14320,14310,1398
20241007,151700,1008621910,14320,14330,14330,14320,86
20241007,151600,1007389680,14340,14340,14340,14340,20
20241007,151500,1007102880,14340,14340,14340,14340,13
20241007,151400,1006916460,14340,14330,14340,14330,149
20241007,151300,1004781280,14330,14330,14330,14330,37
20241007,151200,1004251070,14330,14350,14350,14330,127
20241007,151100,1002430510,14320,14330,14330,14320,101
20241007,151000,1000983290,14320,14320,14320,14320,51
20241007,150900,1000252970,14320,14320,14320,14320,27
20241007,150800,999866330,14310,14310,14310,14310,2
20241007,150700,999837710,14300,14300,14320,14300,117
20241007,150600,998163740,14300,14300,14300,14300,90
20241007,150500,996876740,14300,14320,14320,14300,49
20241007,150400,996175580,14310,14350,14350,14290,2456
20241007,150300,961058920,14330,14320,14330,14320,242
20241007,150200,957593460,14320,14320,14320,14310,254
20241007,150100,953956190,14320,14320,14320,14320,29
20241007,150000,953540910,14310,14320,14320,14310,482
20241007,145900,946638680,14320,14330,14330,14320,113
20241007,145800,945020080,14330,14330,14330,14330,17
20241007,145700,944776470,14320,14330,14330,14320,354
20241007,145600,939704940,14330,14330,14330,14330,88
20241007,145500,938443900,14330,14330,14330,14330,0
20241007,145400,938443900,14330,14360,14360,14330,32
20241007,145300,937984980,14360,14330,14360,14330,2
20241007,145200,937956290,14360,14360,14360,14360,0
20241007,145100,937956290,14360,14330,14360,14330,61
20241007,145000,937080450,14350,14330,14350,14330,2
20241007,144900,937051770,14330,14330,14330,14330,509
20241007,144800,929757800,14360,14350,14360,14340,59
20241007,144700,928911170,14360,14370,14370,14360,7
20241007,144600,928810590,14370,14370,14370,14370,4
20241007,144500,928753110,14340,14340,14340,14340,1
20241007,144400,928738770,14340,14340,14340,14340,6
20241007,144300,928652730,14340,14340,14340,14340,25
20241007,144200,928294230,14340,14340,14340,14340,1
20241007,144100,928279890,14340,14340,14340,14340,172
20241007,144000,925813410,14340,14340,14340,14340,1033
20241007,143900,911000190,14340,14340,14340,14340,11
20241007,143800,910842450,14340,14340,14340,14340,0
20241007,143700,910842450,14340,14340,14340,14340,0
20241007,143600,910842450,14340,14360,14360,14340,1043
20241007,143500,895879650,14360,14360,14360,14350,59
20241007,143400,895032810,14360,14360,14360,14360,212
20241007,143300,891988490,14360,14360,14360,14360,0
20241007,143200,891988490,14360,14370,14370,14360,73
20241007,143100,890939980,14370,14360,14370,14360,14
20241007,143000,890738810,14360,14360,14360,14360,0
20241007,142900,890738810,14360,14370,14370,14360,418
20241007,142800,884733100,14390,14370,14390,14370,11
20241007,142700,884575010,14370,14380,14380,14370,3
20241007,142600,884531890,14390,14390,14390,14390,2
20241007,142500,884503110,14390,14390,14390,14370,19
20241007,142400,884229720,14390,14390,14390,14370,15
20241007,142300,884014130,14370,14370,14370,14370,1
20241007,142200,883999760,14360,14360,14360,14360,0
20241007,142100,883999760,14360,14370,14390,14360,11
20241007,142000,883841520,14360,14360,14360,14360,0
20241007,141900,883841520,14360,14360,14360,14360,0
20241007,141800,883841520,14360,14370,14370,14360,17
20241007,141700,883597240,14390,14390,14390,14390,0
20241007,141600,883597240,14390,14390,14390,14390,17
20241007,141500,883352610,14370,14370,14370,14370,1
20241007,141400,883338240,14380,14380,14380,14380,10
20241007,141300,883194440,14380,14390,14390,14380,17
20241007,141200,882949910,14390,14390,14390,14390,6
20241007,141100,882863570,14390,14390,14390,14390,0
20241007,141000,882863570,14390,14390,14390,14390,12
20241007,140900,882690890,14390,14370,14390,14370,84
20241007,140800,881483790,14370,14350,14370,14350,460
20241007,140700,874875660,14350,14350,14350,14350,27
20241007,140600,874488210,14350,14350,14350,14350,0
20241007,140500,874488210,14350,14350,14350,14350,38
20241007,140400,873942910,14350,14350,14350,14350,0
20241007,140300,873942910,14350,14350,14350,14350,34
20241007,140200,873455010,14360,14360,14360,14360,1
20241007,140100,873440650,14350,14350,14350,14350,2
20241007,140000,873411950,14350,14350,14350,14350,0
20241007,135900,873411950,14350,14350,14350,14350,1
20241007,135800,873397600,14360,14360,14360,14360,1
20241007,135700,873383240,14360,14350,14360,14350,106
20241007,135600,871862080,14350,14350,14350,14350,0
20241007,135500,871862080,14350,14350,14350,14350,22
20241007,135400,871546380,14330,14330,14340,14330,56
20241007,135300,870743700,14330,14340,14340,14320,1071
20241007,135200,855402600,14350,14360,14360,14350,51
20241007,135100,854670400,14360,14360,14360,14360,1
20241007,135000,854656040,14360,14360,14360,14360,1
20241007,134900,854641680,14360,14360,14360,14360,11
20241007,134800,854483720,14350,14350,14350,14350,10
20241007,134700,854340220,14350,14350,14350,14350,20
20241007,134600,854053220,14350,14360,14360,14350,603
20241007,134500,845400150,14360,14360,14360,14360,4
20241007,134400,845342710,14370,14370,14370,14370,3
20241007,134300,845299600,14370,14360,14370,14360,98
20241007,134200,843891820,14360,14360,14360,14360,2
20241007,134100,843863100,14360,14360,14360,14360,5
20241007,134000,843791300,14360,14350,14360,14350,43
20241007,133900,843174240,14350,14330,14350,14330,976
20241007,133800,829177960,14330,14320,14330,14320,2
20241007,133700,829149310,14310,14310,14310,14310,0
20241007,133600,829149310,14310,14320,14330,14310,444
20241007,133500,822791180,14330,14330,14330,14330,208
20241007,133400,819810540,14320,14320,14320,14320,38
20241007,133300,819266380,14330,14330,14330,14330,12
20241007,133200,819094420,14330,14330,14330,14330,144
20241007,133100,817030900,14310,14320,14320,14310,3
20241007,133000,816987960,14310,14310,14310,14310,0
20241007,132900,816987960,14310,14310,14310,14310,0
20241007,132800,816987960,14310,14330,14330,14310,71
20241007,132700,815971910,14330,14330,14330,14330,1
20241007,132600,815957580,14300,14310,14310,14300,88
20241007,132500,814698340,14310,14310,14310,14310,16
20241007,132400,814469380,14310,14310,14310,14310,24
20241007,132300,814125940,14310,14310,14310,14310,16
20241007,132200,813896980,14310,14310,14310,14310,14
20241007,132100,813696640,14300,14300,14300,14300,27
20241007,132000,813310540,14300,14300,14300,14300,0
20241007,131900,813310540,14300,14300,14300,14300,0
20241007,131800,813310540,14300,14300,14300,14300,101
20241007,131700,811866240,14300,14300,14300,14300,135
20241007,131600,809935740,14300,14300,14300,14300,0
20241007,131500,809935740,14300,14300,14300,14300,39
20241007,131400,809378040,14300,14300,14300,14300,27
20241007,131300,808991940,14300,14300,14300,14300,0
20241007,131200,808991940,14300,14300,14300,14300,0
20241007,131100,808991940,14300,14310,14310,14300,245
20241007,131000,805487440,14310,14310,14310,14310,70
20241007,130900,804485740,14310,14300,14310,14300,268
20241007,130800,800653040,14300,14300,14300,14300,150
20241007,130700,798508040,14300,14300,14300,14300,3
20241007,130600,798465140,14300,14320,14320,14300,429
20241007,130500,792325990,14320,14320,14320,14320,33
20241007,130400,791853430,14320,14320,14320,14320,0
20241007,130300,791853430,14320,14320,14320,14320,2
20241007,130200,791824790,14320,14320,14320,14320,1023
20241007,130100,777175430,14320,14310,14320,14310,82
20241007,130000,776001410,14310,14320,14320,14310,3
20241007,125900,775958460,14320,14320,14320,14320,35
20241007,125800,775457260,14310,14310,14320,14310,50
20241007,125700,774741710,14320,14320,14320,14320,20
20241007,125600,774455310,14320,14320,14320,14320,2
20241007,125500,774426670,14310,14310,14310,14310,0
20241007,125400,774426670,14310,14310,14310,14310,63
20241007,125300,773525140,14310,14320,14320,14310,39
20241007,125200,772967030,14320,14320,14320,14320,85
20241007,125100,771749830,14320,14320,14320,14320,0
20241007,125000,771749830,14320,14320,14320,14320,51
20241007,124900,771019510,14320,14320,14320,14320,0
20241007,124800,771019510,14320,14320,14320,14320,0
20241007,124700,771019510,14320,14320,14320,14320,1
20241007,124600,771005190,14320,14320,14320,14320,0
20241007,124500,771005190,14320,14320,14320,14320,216
20241007,124400,767912070,14310,14310,14310,14300,268
20241007,124300,764077490,14310,14310,14310,14310,3
20241007,124200,764034560,14300,14300,14300,14300,94
20241007,124100,762690360,14300,14300,14300,14300,0
20241007,124000,762690360,14300,14300,14300,14300,0
20241007,123900,762690360,14300,14310,14310,14300,51
20241007,123800,761961050,14300,14300,14300,14300,500
20241007,123700,754811050,14320,14320,14320,14320,0
20241007,123600,754811050,14320,14320,14320,14320,1
20241007,123500,754796730,14300,14300,14300,14300,0
20241007,123400,754796730,14300,14300,14300,14300,94
20241007,123300,753452530,14300,14300,14300,14300,0
20241007,123200,753452530,14300,14300,14300,14300,0
20241007,123100,753452530,14300,14320,14320,14300,604
20241007,123000,744815250,14300,14320,14320,14300,82
20241007,122900,743642610,14320,14320,14320,14320,100
20241007,122800,742210610,14300,14300,14300,14300,284
20241007,122700,738149410,14300,14300,14300,14300,26
20241007,122600,737777610,14320,14320,14320,14320,0
20241007,122500,737777610,14320,14300,14320,14300,2
20241007,122400,737748990,14300,14310,14310,14300,76
20241007,122300,736661800,14310,14300,14310,14300,199
20241007,122200,733814120,14310,14310,14310,14310,548
20241007,122100,725972240,14290,14300,14300,14290,163
20241007,122000,723641450,14300,14290,14300,14290,122
20241007,121900,721896870,14300,14300,14300,14300,923
20241007,121800,708697970,14300,14310,14310,14300,63
20241007,121700,707796570,14310,14300,14310,14300,97
20241007,121600,706409170,14310,14310,14310,14310,1
20241007,121500,706394860,14310,14310,14310,14310,12
20241007,121400,706223140,14320,14320,14320,14320,4
20241007,121300,706165860,14310,14300,14310,14300,130
20241007,121200,704306010,14310,14310,14310,14310,15
20241007,121100,704091360,14300,14300,14300,14300,0
20241007,121000,704091360,14300,14300,14300,14300,0
20241007,120900,704091360,14300,14300,14300,14300,12
20241007,120800,703919760,14300,14300,14300,14300,388
20241007,120700,698371360,14300,14300,14300,14300,285
20241007,120600,694295860,14300,14300,14300,14300,98
20241007,120500,692894460,14300,14310,14310,14300,464
20241007,120400,686254740,14310,14310,14310,14310,0
20241007,120300,686254740,14310,14310,14310,14310,70
20241007,120200,685253040,14300,14300,14300,14300,0
20241007,120100,685253040,14300,14300,14300,14300,0
20241007,120000,685253040,14300,14300,14300,14300,0
20241007,115900,685253040,14300,14300,14300,14300,181
20241007,115800,682664740,14300,14310,14320,14300,448
20241007,115700,676254430,14300,14310,14310,14300,9
20241007,115600,676125720,14310,14310,14310,14310,12
20241007,115500,675954000,14300,14310,14310,14300,25
20241007,115400,675596400,14310,14310,14310,14300,167
20241007,115300,673206760,14310,14310,14310,14310,19
20241007,115200,672934870,14310,14330,14330,14310,28
20241007,115100,672534140,14330,14320,14330,14310,198
20241007,115000,669699850,14320,14320,14320,14320,2
20241007,114900,669671210,14320,14320,14320,14320,5
20241007,114800,669599610,14330,14330,14330,14330,20
20241007,114700,669313010,14330,14330,14330,14330,2
20241007,114600,669284350,14330,14320,14330,14320,13
20241007,114500,669098110,14320,14320,14320,14320,62
20241007,114400,668210270,14310,14310,14310,14310,0
20241007,114300,668210270,14310,14310,14310,14310,0
20241007,114200,668210270,14310,14310,14310,14310,0
20241007,114100,668210270,14310,14310,14310,14310,50
20241007,114000,667494770,14310,14310,14310,14310,96
20241007,113900,666121010,14310,14310,14310,14310,0
20241007,113800,666121010,14310,14310,14310,14310,0
20241007,113700,666121010,14310,14310,14310,14310,0
20241007,113600,666121010,14310,14310,14310,14310,3
20241007,113500,666078080,14300,14310,14310,14300,117
20241007,113400,664404930,14340,14340,14340,14340,0
20241007,113300,664404930,14340,14340,14340,14340,0
20241007,113200,664404930,14340,14310,14340,14300,1027
20241007,113100,649710620,14310,14310,14310,14310,91
20241007,113000,648408410,14310,14310,14310,14310,0
20241007,112900,648408410,14310,14310,14310,14310,0
20241007,112800,648408410,14310,14310,14310,14310,15
20241007,112700,648193760,14310,14300,14310,14300,298
20241007,112600,643932300,14310,14310,14310,14310,8
20241007,112500,643817820,14310,14310,14310,14310,0
20241007,112400,643817820,14310,14310,14310,14310,97
20241007,112300,642429750,14310,14310,14310,14310,0
20241007,112200,642429750,14310,14320,14320,14310,1145
20241007,112100,626043730,14310,14310,14310,14310,10
20241007,112000,625900630,14350,14350,14350,14350,1
20241007,111900,625886280,14350,14310,14350,14310,3
20241007,111800,625843270,14310,14300,14350,14300,80
20241007,111700,624698930,14320,14320,14320,14300,202
20241007,111600,621808380,14300,14330,14330,14300,4527
20241007,111500,557019280,14340,14340,14340,14340,6
20241007,111400,556933240,14330,14330,14330,14330,25
20241007,111300,556574990,14330,14330,14330,14330,6
20241007,111200,556489010,14330,14340,14340,14330,70
20241007,111100,555485570,14350,14350,14350,14350,16
20241007,111000,555255970,14360,14360,14360,14360,1
20241007,110900,555241610,14360,14360,14360,14360,56
20241007,110800,554437450,14360,14360,14360,14360,25
20241007,110700,554078450,14350,14350,14350,14350,138
20241007,110600,552098150,14350,14350,14350,14350,3
20241007,110500,552055100,14340,14340,14340,14340,0
20241007,110400,552055100,14340,14340,14340,14340,0
20241007,110300,552055100,14340,14340,14350,14310,116
20241007,110200,550394630,14340,14320,14340,14320,130
20241007,110100,548532930,14320,14330,14330,14320,28
20241007,110000,548131810,14330,14350,14350,14330,64
20241007,105900,547213700,14350,14350,14350,14350,1
20241007,105800,547199350,14330,14330,14330,14330,0
20241007,105700,547199350,14330,14330,14330,14330,12
20241007,105600,547027390,14330,14330,14330,14330,0
20241007,105500,547027390,14330,14330,14330,14330,1
20241007,105400,547013060,14330,14320,14330,14320,106
20241007,105300,545494780,14320,14320,14320,14320,15
20241007,105200,545279980,14320,14330,14330,14320,20
20241007,105100,544993480,14310,14330,14330,14310,501
20241007,105000,537821350,14330,14320,14330,14310,1924
20241007,104900,510275910,14330,14330,14330,14330,556
20241007,104800,502308430,14340,14340,14340,14330,37
20241007,104700,501777860,14330,14330,14330,14330,85
20241007,104600,500559810,14330,14350,14350,14330,335
20241007,104500,495756140,14350,14350,14350,14350,72
20241007,104400,494722940,14350,14350,14350,14350,0
20241007,104300,494722940,14350,14360,14360,14350,27
20241007,104200,494335290,14360,14360,14360,14360,3
20241007,104100,494292210,14360,14340,14360,14320,201
20241007,104000,491413500,14320,14320,14320,14320,3
20241007,103900,491370540,14320,14330,14330,14320,146
20241007,103800,489279490,14320,14340,14340,14320,60
20241007,103700,488419690,14340,14360,14360,14340,63
20241007,103600,487515610,14360,14360,14360,14360,227
20241007,103500,484255890,14390,14390,14390,14390,0
20241007,103400,484255890,14390,14390,14390,14390,85
20241007,103300,483032740,14380,14380,14380,14380,0
20241007,103200,483032740,14380,14380,14380,14380,47
20241007,103100,482356880,14380,14380,14380,14380,20
20241007,103000,482069280,14380,14380,14380,14380,0
20241007,102900,482069280,14380,14380,14380,14380,0
20241007,102800,482069280,14380,14350,14380,14350,61
20241007,102700,481193360,14360,14320,14360,14320,1022
20241007,102600,466558280,14310,14360,14360,14310,8
20241007,102500,466443690,14310,14320,14320,14310,192
20241007,102400,463696020,14310,14360,14360,14310,558
20241007,102300,455708360,14360,14340,14360,14320,1566
20241007,102200,433276990,14330,14330,14330,14330,0
20241007,102100,433276990,14330,14330,14330,14330,50
20241007,102000,432560490,14330,14350,14350,14330,1565
20241007,101900,410119150,14350,14350,14350,14350,287
20241007,101800,406000700,14350,14360,14360,14350,54
20241007,101700,405225790,14360,14360,14360,14360,78
20241007,101600,404105710,14360,14390,14390,14360,1066
20241007,101500,388791500,14390,14390,14390,14390,4
20241007,101400,388733940,14390,14380,14390,14380,42
20241007,101300,388129570,14370,14380,14380,14370,7
20241007,101200,388028940,14380,14380,14380,14380,55
20241007,101100,387238040,14370,14370,14370,14370,889
20241007,101000,374463110,14370,14370,14370,14370,333
20241007,100900,369677900,14360,14360,14360,14360,74
20241007,100800,368615260,14360,14350,14360,14350,209
20241007,100700,365615750,14370,14360,14370,14350,511
20241007,100600,358277760,14360,14360,14360,14360,609
20241007,100500,349532520,14370,14370,14390,14370,149
20241007,100400,347391350,14380,14380,14380,14380,51
20241007,100300,346657970,14380,14380,14380,14380,127
20241007,100200,344831710,14360,14360,14360,14360,584
20241007,100100,336445470,14350,14350,14350,14350,59
20241007,100000,335598820,14350,14350,14350,14350,0
20241007,095900,335598820,14350,14350,14350,14340,151
20241007,095800,333433380,14360,14360,14360,14360,20
20241007,095700,333146180,14360,14340,14360,14340,182
20241007,095600,330536280,14330,14330,14340,14330,499
20241007,095500,323383680,14340,14340,14340,14340,99
20241007,095400,321964020,14340,14330,14340,14330,204
20241007,095300,319038700,14340,14340,14340,14330,240
20241007,095200,315599130,14340,14340,14340,14330,41
20241007,095100,315011370,14340,14340,14340,14340,91
20241007,095000,313706430,14330,14330,14330,14330,188
20241007,094900,311012390,14340,14340,14340,14340,14
20241007,094800,310811630,14340,14340,14360,14340,32
20241007,094700,310352730,14330,14340,14340,14330,423
20241007,094600,304287440,14360,14350,14360,14340,11
20241007,094500,304129530,14360,14340,14360,14330,113
20241007,094400,302509930,14340,14360,14360,14340,1371
20241007,094300,282832390,14360,14360,14360,14350,409
20241007,094200,276959350,14360,14350,14360,14350,504
20241007,094100,269726910,14350,14390,14390,14350,51
20241007,094000,268995020,14390,14390,14390,14390,60
20241007,093900,268131620,14390,14380,14390,14330,1011
20241007,093800,253626620,14360,14360,14360,14360,50
20241007,093700,252908620,14390,14390,14400,14390,53
20241007,093600,252145940,14390,14390,14390,14360,76
20241007,093500,251052480,14390,14400,14400,14390,33
20241007,093400,250577590,14390,14390,14390,14390,41
20241007,093300,249987600,14350,14390,14390,14350,43
20241007,093200,249369510,14390,14390,14390,14390,3
20241007,093100,249326340,14390,14380,14390,14320,2484
20241007,093000,213683090,14400,14380,14400,14370,339
20241007,092900,208804280,14380,14380,14380,14380,153
20241007,092800,206604140,14380,14380,14410,14380,635
20241007,092700,197456340,14370,14370,14370,14370,128
20241007,092600,195616980,14370,14370,14370,14370,148
20241007,092500,193490220,14400,14370,14400,14370,328
20241007,092400,188771960,14390,14360,14390,14320,1074
20241007,092300,173361410,14360,14340,14360,14340,452
20241007,092200,166870710,14340,14350,14350,14340,1634
20241007,092100,143426910,14350,14360,14360,14350,241
20241007,092000,139966970,14360,14360,14360,14360,503
20241007,091900,132743890,14360,14390,14390,14360,28
20241007,091800,132341430,14380,14390,14390,14360,318
20241007,091700,127774420,14360,14380,14380,14360,400
20241007,091600,122028250,14380,14370,14380,14370,35
20241007,091500,121524960,14380,14370,14380,14370,97
20241007,091400,120131040,14400,14400,14410,14380,91
20241007,091300,118820850,14400,14400,14400,14400,40
20241007,091200,118244850,14400,14360,14400,14360,469
20241007,091100,111503310,14390,14360,14390,14350,147
20241007,091000,109392960,14360,14360,14360,14360,31
20241007,090900,108947800,14360,14360,14370,14360,18
20241007,090800,108689300,14360,14350,14400,14350,211
20241007,090700,105659500,14350,14350,14350,14350,6
20241007,090600,105573400,14350,14350,14350,14350,259
20241007,090500,101856750,14350,14360,14360,14340,1038
20241007,090400,86965840,14360,14400,14410,14360,1380
20241007,090300,67102820,14410,14400,14410,14400,425
20241007,090200,60979130,14490,14350,14490,14350,394
20241007,090100,55319680,14340,14460,14460,14330,3106
20241007,090000,10584720,14460,14460,14460,14460,732