KissMeData/241520/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,205400,382443195,2890,2890,2890,2890,2292
20241014,205300,382443195,2890,2890,2890,2890,0
20241014,205200,382443195,2890,2890,2890,2890,0
20241014,205100,382443195,2890,2890,2890,2890,0
20241014,205000,382443195,2890,2890,2890,2890,0
20241014,204900,382443195,2890,2890,2890,2890,0
20241014,204800,382443195,2890,2890,2890,2890,0
20241014,204700,382443195,2890,2890,2890,2890,0
20241014,204600,382443195,2890,2890,2890,2890,0
20241014,204500,382443195,2890,2890,2890,2890,0
20241014,204400,382443195,2890,2890,2890,2890,0
20241014,204300,382443195,2890,2890,2890,2890,0
20241014,204200,382443195,2890,2890,2890,2890,0
20241014,204100,382443195,2890,2890,2890,2890,0
20241014,204000,382443195,2890,2890,2890,2890,0
20241014,203900,382443195,2890,2890,2890,2890,0
20241014,203800,382443195,2890,2890,2890,2890,0
20241014,203700,382443195,2890,2890,2890,2890,0
20241014,203600,382443195,2890,2890,2890,2890,0
20241014,203500,382443195,2890,2890,2890,2890,0
20241014,203400,382443195,2890,2890,2890,2890,0
20241014,203300,382443195,2890,2890,2890,2890,0
20241014,203200,382443195,2890,2890,2890,2890,0
20241014,203100,382443195,2890,2890,2890,2890,0
20241014,203000,382443195,2890,2890,2890,2890,0
20241014,202900,382443195,2890,2890,2890,2890,0
20241014,202800,382443195,2890,2890,2890,2890,0
20241014,202700,382443195,2890,2890,2890,2890,0
20241014,202600,382443195,2890,2890,2890,2890,0
20241014,202500,382443195,2890,2890,2890,2890,0
20241014,202400,382443195,2890,2890,2890,2890,2292
20241014,202300,382443195,2890,2890,2890,2890,0
20241014,202200,382443195,2890,2890,2890,2890,0
20241014,202100,382443195,2890,2890,2890,2890,0
20241014,202000,382443195,2890,2890,2890,2890,0
20241014,201900,382443195,2890,2890,2890,2890,0
20241014,201800,382443195,2890,2890,2890,2890,0
20241014,201700,382443195,2890,2890,2890,2890,0
20241014,201600,382443195,2890,2890,2890,2890,0
20241014,201500,382443195,2890,2890,2890,2890,0
20241014,201400,382443195,2890,2890,2890,2890,0
20241014,201300,382443195,2890,2890,2890,2890,0
20241014,201200,382443195,2890,2890,2890,2890,0
20241014,201100,382443195,2890,2890,2890,2890,0
20241014,201000,382443195,2890,2890,2890,2890,0
20241014,200900,382443195,2890,2890,2890,2890,0
20241014,200800,382443195,2890,2890,2890,2890,0
20241014,200700,382443195,2890,2890,2890,2890,0
20241014,200600,382443195,2890,2890,2890,2890,0
20241014,200500,382443195,2890,2890,2890,2890,0
20241014,200400,382443195,2890,2890,2890,2890,0
20241014,200300,382443195,2890,2890,2890,2890,0
20241014,200200,382443195,2890,2890,2890,2890,0
20241014,200100,382443195,2890,2890,2890,2890,0
20241014,200000,382443195,2890,2890,2890,2890,0
20241014,195900,382443195,2890,2890,2890,2890,0
20241014,195800,382443195,2890,2890,2890,2890,0
20241014,195700,382443195,2890,2890,2890,2890,0
20241014,195600,382443195,2890,2890,2890,2890,0
20241014,195500,382443195,2890,2890,2890,2890,0
20241014,195400,382443195,2890,2890,2890,2890,2292
20241014,195300,382443195,2890,2890,2890,2890,0
20241014,195200,382443195,2890,2890,2890,2890,0
20241014,195100,382443195,2890,2890,2890,2890,0
20241014,195000,382443195,2890,2890,2890,2890,0
20241014,194900,382443195,2890,2890,2890,2890,0
20241014,194800,382443195,2890,2890,2890,2890,0
20241014,194700,382443195,2890,2890,2890,2890,0
20241014,194600,382443195,2890,2890,2890,2890,0
20241014,194500,382443195,2890,2890,2890,2890,0
20241014,194400,382443195,2890,2890,2890,2890,0
20241014,194300,382443195,2890,2890,2890,2890,0
20241014,194200,382443195,2890,2890,2890,2890,0
20241014,194100,382443195,2890,2890,2890,2890,0
20241014,194000,382443195,2890,2890,2890,2890,0
20241014,193900,382443195,2890,2890,2890,2890,0
20241014,193800,382443195,2890,2890,2890,2890,0
20241014,193700,382443195,2890,2890,2890,2890,0
20241014,193600,382443195,2890,2890,2890,2890,0
20241014,193500,382443195,2890,2890,2890,2890,0
20241014,193400,382443195,2890,2890,2890,2890,0
20241014,193300,382443195,2890,2890,2890,2890,0
20241014,193200,382443195,2890,2890,2890,2890,0
20241014,193100,382443195,2890,2890,2890,2890,0
20241014,193000,382443195,2890,2890,2890,2890,0
20241014,192900,382443195,2890,2890,2890,2890,0
20241014,192800,382443195,2890,2890,2890,2890,0
20241014,192700,382443195,2890,2890,2890,2890,0
20241014,192600,382443195,2890,2890,2890,2890,0
20241014,192500,382443195,2890,2890,2890,2890,0
20241014,192400,382443195,2890,2890,2890,2890,2292
20241014,192300,382443195,2890,2890,2890,2890,0
20241014,192200,382443195,2890,2890,2890,2890,0
20241014,192100,382443195,2890,2890,2890,2890,0
20241014,192000,382443195,2890,2890,2890,2890,0
20241014,191900,382443195,2890,2890,2890,2890,0
20241014,191800,382443195,2890,2890,2890,2890,0
20241014,191700,382443195,2890,2890,2890,2890,0
20241014,191600,382443195,2890,2890,2890,2890,0
20241014,191500,382443195,2890,2890,2890,2890,0
20241014,191400,382443195,2890,2890,2890,2890,0
20241014,191300,382443195,2890,2890,2890,2890,0
20241014,191200,382443195,2890,2890,2890,2890,0
20241014,191100,382443195,2890,2890,2890,2890,0
20241014,191000,382443195,2890,2890,2890,2890,0
20241014,190900,382443195,2890,2890,2890,2890,0
20241014,190800,382443195,2890,2890,2890,2890,0
20241014,190700,382443195,2890,2890,2890,2890,0
20241014,190600,382443195,2890,2890,2890,2890,0
20241014,190500,382443195,2890,2890,2890,2890,0
20241014,190400,382443195,2890,2890,2890,2890,0
20241014,190300,382443195,2890,2890,2890,2890,0
20241014,190200,382443195,2890,2890,2890,2890,0
20241014,190100,382443195,2890,2890,2890,2890,0
20241014,190000,382443195,2890,2890,2890,2890,0
20241014,185900,382443195,2890,2890,2890,2890,0
20241014,185800,382443195,2890,2890,2890,2890,0
20241014,185700,382443195,2890,2890,2890,2890,0
20241014,185600,382443195,2890,2890,2890,2890,0
20241014,185500,382443195,2890,2890,2890,2890,0
20241014,185400,382443195,2890,2890,2890,2890,2292
20241014,185300,382443195,2890,2890,2890,2890,0
20241014,185200,382443195,2890,2890,2890,2890,0
20241014,185100,382443195,2890,2890,2890,2890,0
20241014,185000,382443195,2890,2890,2890,2890,0
20241014,184900,382443195,2890,2890,2890,2890,0
20241014,184800,382443195,2890,2890,2890,2890,0
20241014,184700,382443195,2890,2890,2890,2890,0
20241014,184600,382443195,2890,2890,2890,2890,0
20241014,184500,382443195,2890,2890,2890,2890,0
20241014,184400,382443195,2890,2890,2890,2890,0
20241014,184300,382443195,2890,2890,2890,2890,0
20241014,184200,382443195,2890,2890,2890,2890,0
20241014,184100,382443195,2890,2890,2890,2890,0
20241014,184000,382443195,2890,2890,2890,2890,0
20241014,183900,382443195,2890,2890,2890,2890,0
20241014,183800,382443195,2890,2890,2890,2890,0
20241014,183700,382443195,2890,2890,2890,2890,0
20241014,183600,382443195,2890,2890,2890,2890,0
20241014,183500,382443195,2890,2890,2890,2890,0
20241014,183400,382443195,2890,2890,2890,2890,0
20241014,183300,382443195,2890,2890,2890,2890,0
20241014,183200,382443195,2890,2890,2890,2890,0
20241014,183100,382443195,2890,2890,2890,2890,0
20241014,183000,382443195,2890,2890,2890,2890,0
20241014,182900,382443195,2890,2890,2890,2890,0
20241014,182800,382443195,2890,2890,2890,2890,0
20241014,182700,382443195,2890,2890,2890,2890,0
20241014,182600,382443195,2890,2890,2890,2890,0
20241014,182500,382443195,2890,2890,2890,2890,0
20241014,182400,382443195,2890,2890,2890,2890,2292
20241014,182300,382443195,2890,2890,2890,2890,0
20241014,182200,382443195,2890,2890,2890,2890,0
20241014,182100,382443195,2890,2890,2890,2890,0
20241014,182000,382443195,2890,2890,2890,2890,0
20241014,181900,382443195,2890,2890,2890,2890,0
20241014,181800,382443195,2890,2890,2890,2890,0
20241014,181700,382443195,2890,2890,2890,2890,0
20241014,181600,382443195,2890,2890,2890,2890,0
20241014,181500,382443195,2890,2890,2890,2890,0
20241014,181400,382443195,2890,2890,2890,2890,0
20241014,181300,382443195,2890,2890,2890,2890,0
20241014,181200,382443195,2890,2890,2890,2890,0
20241014,181100,382443195,2890,2890,2890,2890,0
20241014,181000,382443195,2890,2890,2890,2890,0
20241014,180900,382443195,2890,2890,2890,2890,0
20241014,180800,382443195,2890,2890,2890,2890,0
20241014,180700,382443195,2890,2890,2890,2890,0
20241014,180600,382443195,2890,2890,2890,2890,0
20241014,180500,382443195,2890,2890,2890,2890,0
20241014,180400,382443195,2890,2890,2890,2890,0
20241014,180300,382443195,2890,2890,2890,2890,0
20241014,180200,382443195,2890,2890,2890,2890,0
20241014,180100,382443195,2890,2890,2890,2890,0
20241014,180000,382443195,2890,2890,2890,2890,0
20241014,175900,382443195,2890,2890,2890,2890,0
20241014,175800,382443195,2890,2890,2890,2890,0
20241014,175700,382443195,2890,2890,2890,2890,0
20241014,175600,382443195,2890,2890,2890,2890,0
20241014,175500,382443195,2890,2890,2890,2890,0
20241014,175400,382443195,2890,2890,2890,2890,2292
20241014,175300,382443195,2890,2890,2890,2890,0
20241014,175200,382443195,2890,2890,2890,2890,0
20241014,175100,382443195,2890,2890,2890,2890,0
20241014,175000,382443195,2890,2890,2890,2890,0
20241014,174900,382443195,2890,2890,2890,2890,0
20241014,174800,382443195,2890,2890,2890,2890,0
20241014,174700,382443195,2890,2890,2890,2890,0
20241014,174600,382443195,2890,2890,2890,2890,0
20241014,174500,382443195,2890,2890,2890,2890,0
20241014,174400,382443195,2890,2890,2890,2890,0
20241014,174300,382443195,2890,2890,2890,2890,0
20241014,174200,382443195,2890,2890,2890,2890,0
20241014,174100,382443195,2890,2890,2890,2890,0
20241014,174000,382443195,2890,2890,2890,2890,0
20241014,173900,382443195,2890,2890,2890,2890,0
20241014,173800,382443195,2890,2890,2890,2890,0
20241014,173700,382443195,2890,2890,2890,2890,0
20241014,173600,382443195,2890,2890,2890,2890,0
20241014,173500,382443195,2890,2890,2890,2890,0
20241014,173400,382443195,2890,2890,2890,2890,0
20241014,173300,382443195,2890,2890,2890,2890,0
20241014,173200,382443195,2890,2890,2890,2890,0
20241014,173100,382443195,2890,2890,2890,2890,0
20241014,173000,382443195,2890,2890,2890,2890,0
20241014,172900,382443195,2890,2890,2890,2890,0
20241014,172800,382443195,2890,2890,2890,2890,0
20241014,172700,382443195,2890,2890,2890,2890,0
20241014,172600,382443195,2890,2890,2890,2890,0
20241014,172500,382443195,2890,2890,2890,2890,0
20241014,172400,382443195,2890,2890,2890,2890,2292
20241014,172300,382443195,2890,2890,2890,2890,0
20241014,172200,382443195,2890,2890,2890,2890,0
20241014,172100,382443195,2890,2890,2890,2890,0
20241014,172000,382443195,2890,2890,2890,2890,0
20241014,171900,382443195,2890,2890,2890,2890,0
20241014,171800,382443195,2890,2890,2890,2890,0
20241014,171700,382443195,2890,2890,2890,2890,0
20241014,171600,382443195,2890,2890,2890,2890,0
20241014,171500,382443195,2890,2890,2890,2890,0
20241014,171400,382443195,2890,2890,2890,2890,0
20241014,171300,382443195,2890,2890,2890,2890,0
20241014,171200,382443195,2890,2890,2890,2890,0
20241014,171100,382443195,2890,2890,2890,2890,0
20241014,171000,382443195,2890,2890,2890,2890,0
20241014,170900,382443195,2890,2890,2890,2890,0
20241014,170800,382443195,2890,2890,2890,2890,0
20241014,170700,382443195,2890,2890,2890,2890,0
20241014,170600,382443195,2890,2890,2890,2890,0
20241014,170500,382443195,2890,2890,2890,2890,0
20241014,170400,382443195,2890,2890,2890,2890,0
20241014,170300,382443195,2890,2890,2890,2890,0
20241014,170200,382443195,2890,2890,2890,2890,0
20241014,170100,382443195,2890,2890,2890,2890,0
20241014,170000,382443195,2890,2890,2890,2890,0
20241014,165900,382443195,2890,2890,2890,2890,0
20241014,165800,382443195,2890,2890,2890,2890,0
20241014,165700,382443195,2890,2890,2890,2890,0
20241014,165600,382443195,2890,2890,2890,2890,0
20241014,165500,382443195,2890,2890,2890,2890,0
20241014,165400,382443195,2890,2890,2890,2890,2292
20241014,165300,382443195,2890,2890,2890,2890,0
20241014,165200,382443195,2890,2890,2890,2890,0
20241014,165100,382443195,2890,2890,2890,2890,0
20241014,165000,382443195,2890,2890,2890,2890,0
20241014,164900,382443195,2890,2890,2890,2890,0
20241014,164800,382443195,2890,2890,2890,2890,0
20241014,164700,382443195,2890,2890,2890,2890,0
20241014,164600,382443195,2890,2890,2890,2890,0
20241014,164500,382443195,2890,2890,2890,2890,0
20241014,164400,382443195,2890,2890,2890,2890,0
20241014,164300,382443195,2890,2890,2890,2890,0
20241014,164200,382443195,2890,2890,2890,2890,0
20241014,164100,382443195,2890,2890,2890,2890,0
20241014,164000,382443195,2890,2890,2890,2890,0
20241014,163900,382443195,2890,2890,2890,2890,0
20241014,163800,382443195,2890,2890,2890,2890,0
20241014,163700,382443195,2890,2890,2890,2890,0
20241014,163600,382443195,2890,2890,2890,2890,0
20241014,163500,382443195,2890,2890,2890,2890,0
20241014,163400,382443195,2890,2890,2890,2890,0
20241014,163300,382443195,2890,2890,2890,2890,0
20241014,163200,382443195,2890,2890,2890,2890,0
20241014,163100,382443195,2890,2890,2890,2890,0
20241014,163000,382443195,2890,2890,2890,2890,0
20241014,162900,382443195,2890,2890,2890,2890,0
20241014,162800,382443195,2890,2890,2890,2890,0
20241014,162700,382443195,2890,2890,2890,2890,0
20241014,162600,382443195,2890,2890,2890,2890,0
20241014,162500,382443195,2890,2890,2890,2890,0
20241014,162400,382443195,2890,2890,2890,2890,2292
20241014,162300,382443195,2890,2890,2890,2890,0
20241014,162200,382443195,2890,2890,2890,2890,0
20241014,162100,382443195,2890,2890,2890,2890,0
20241014,162000,382443195,2890,2890,2890,2890,0
20241014,161900,382443195,2890,2890,2890,2890,0
20241014,161800,382443195,2890,2890,2890,2890,0
20241014,161700,382443195,2890,2890,2890,2890,0
20241014,161600,382443195,2890,2890,2890,2890,0
20241014,161500,382443195,2890,2890,2890,2890,0
20241014,161400,382443195,2890,2890,2890,2890,0
20241014,161300,382443195,2890,2890,2890,2890,0
20241014,161200,382443195,2890,2890,2890,2890,0
20241014,161100,382443195,2890,2890,2890,2890,0
20241014,161000,382443195,2890,2890,2890,2890,0
20241014,160900,382443195,2890,2890,2890,2890,0
20241014,160800,382443195,2890,2890,2890,2890,0
20241014,160700,382443195,2890,2890,2890,2890,0
20241014,160600,382443195,2890,2890,2890,2890,0
20241014,160500,382443195,2890,2890,2890,2890,0
20241014,160400,382443195,2890,2890,2890,2890,0
20241014,160300,382443195,2890,2890,2890,2890,0
20241014,160200,382443195,2890,2890,2890,2890,0
20241014,160100,382443195,2890,2890,2890,2890,0
20241014,160000,382443195,2890,2890,2890,2890,0
20241014,155900,382443195,2890,2890,2890,2890,0
20241014,155800,382443195,2890,2890,2890,2890,0
20241014,155700,382443195,2890,2890,2890,2890,0
20241014,155600,382443195,2890,2890,2890,2890,0
20241014,155500,382443195,2890,2890,2890,2890,0
20241014,155400,382443195,2890,2890,2890,2890,2292
20241014,155300,382443195,2890,2890,2890,2890,0
20241014,155200,382443195,2890,2890,2890,2890,0
20241014,155100,382443195,2890,2890,2890,2890,0
20241014,155000,382443195,2890,2890,2890,2890,0
20241014,154900,382443195,2890,2890,2890,2890,0
20241014,154800,382443195,2890,2890,2890,2890,0
20241014,154700,382443195,2890,2890,2890,2890,0
20241014,154600,382443195,2890,2890,2890,2890,0
20241014,154500,382443195,2890,2890,2890,2890,0
20241014,154400,382443195,2890,2890,2890,2890,0
20241014,154300,382443195,2890,2890,2890,2890,0
20241014,154200,382443195,2890,2890,2890,2890,0
20241014,154100,382443195,2890,2890,2890,2890,0
20241014,154000,382443195,2890,2890,2890,2890,0
20241014,153900,382443195,2890,2890,2890,2890,0
20241014,153800,382443195,2890,2890,2890,2890,0
20241014,153700,382443195,2890,2890,2890,2890,0
20241014,153600,382443195,2890,2890,2890,2890,0
20241014,153500,382443195,2890,2890,2890,2890,0
20241014,153400,382443195,2890,2890,2890,2890,0
20241014,153300,382443195,2890,2890,2890,2890,0
20241014,153200,382443195,2890,2890,2890,2890,0
20241014,153100,382443195,2890,2890,2890,2890,0
20241014,153000,382443195,2890,2890,2890,2890,2292
20241014,152900,375819315,2900,2900,2900,2900,0
20241014,152800,375819315,2900,2900,2900,2900,0
20241014,152700,375819315,2900,2900,2900,2900,0
20241014,152600,375819315,2900,2900,2900,2900,0
20241014,152500,375819315,2900,2900,2900,2900,0
20241014,152400,375819315,2900,2900,2900,2900,0
20241014,152300,375819315,2900,2900,2900,2900,0
20241014,152200,375819315,2900,2900,2900,2900,0
20241014,152100,375819315,2900,2900,2900,2900,0
20241014,152000,375819315,2900,2900,2900,2900,0
20241014,151900,375819315,2900,2900,2900,2900,0
20241014,151800,375819315,2900,2900,2900,2900,0
20241014,151700,375819315,2900,2900,2900,2900,0
20241014,151600,375819315,2900,2900,2900,2900,622
20241014,151500,374015515,2900,2900,2900,2900,284
20241014,151400,373191915,2900,2900,2900,2900,1889
20241014,151300,367713815,2900,2900,2900,2900,0
20241014,151200,367713815,2900,2900,2900,2900,2
20241014,151100,367708015,2895,2900,2900,2895,172
20241014,151000,367209265,2900,2900,2900,2900,0
20241014,150900,367209265,2900,2900,2900,2900,1
20241014,150800,367206365,2895,2895,2895,2895,100
20241014,150700,366916865,2900,2900,2900,2900,0
20241014,150600,366916865,2900,2900,2900,2900,8
20241014,150500,366893665,2900,2900,2900,2900,16
20241014,150400,366847265,2900,2900,2900,2900,0
20241014,150300,366847265,2900,2900,2900,2900,0
20241014,150200,366847265,2900,2900,2900,2900,0
20241014,150100,366847265,2900,2900,2900,2900,0
20241014,150000,366847265,2900,2900,2900,2900,87
20241014,145900,366594965,2900,2900,2900,2900,0
20241014,145800,366594965,2900,2900,2900,2900,0
20241014,145700,366594965,2900,2900,2900,2900,0
20241014,145600,366594965,2900,2900,2900,2900,0
20241014,145500,366594965,2900,2900,2900,2900,210
20241014,145400,365985965,2900,2900,2900,2900,0
20241014,145300,365985965,2900,2900,2900,2900,0
20241014,145200,365985965,2900,2900,2900,2900,0
20241014,145100,365985965,2900,2900,2900,2900,0
20241014,145000,365985965,2900,2900,2900,2900,30
20241014,144900,365898965,2900,2900,2900,2900,0
20241014,144800,365898965,2900,2900,2900,2900,0
20241014,144700,365898965,2900,2900,2900,2900,5
20241014,144600,365884465,2900,2900,2900,2900,0
20241014,144500,365884465,2900,2900,2900,2900,0
20241014,144400,365884465,2900,2900,2900,2900,0
20241014,144300,365884465,2900,2900,2900,2900,0
20241014,144200,365884465,2900,2900,2900,2900,0
20241014,144100,365884465,2900,2895,2900,2890,2501
20241014,144000,358652620,2900,2900,2900,2900,0
20241014,143900,358652620,2900,2900,2900,2900,0
20241014,143800,358652620,2900,2900,2900,2900,0
20241014,143700,358652620,2900,2900,2900,2900,0
20241014,143600,358652620,2900,2900,2900,2900,0
20241014,143500,358652620,2900,2900,2900,2900,0
20241014,143400,358652620,2900,2900,2900,2900,0
20241014,143300,358652620,2900,2900,2900,2900,0
20241014,143200,358652620,2900,2900,2900,2900,0
20241014,143100,358652620,2900,2900,2900,2900,0
20241014,143000,358652620,2900,2900,2900,2900,0
20241014,142900,358652620,2900,2900,2900,2900,0
20241014,142800,358652620,2900,2900,2900,2900,0
20241014,142700,358652620,2900,2900,2900,2900,0
20241014,142600,358652620,2900,2900,2900,2900,0
20241014,142500,358652620,2900,2900,2900,2900,0
20241014,142400,358652620,2900,2900,2900,2900,0
20241014,142300,358652620,2900,2900,2900,2900,1
20241014,142200,358649720,2895,2895,2895,2895,1
20241014,142100,358646825,2905,2905,2905,2905,0
20241014,142000,358646825,2905,2905,2905,2905,0
20241014,141900,358646825,2905,2905,2905,2905,0
20241014,141800,358646825,2905,2905,2905,2905,0
20241014,141700,358646825,2905,2905,2905,2905,0
20241014,141600,358646825,2905,2900,2905,2900,3
20241014,141500,358638115,2900,2900,2900,2900,357
20241014,141400,357602815,2900,2900,2900,2900,0
20241014,141300,357602815,2900,2900,2900,2900,0
20241014,141200,357602815,2900,2900,2900,2900,0
20241014,141100,357602815,2900,2900,2900,2900,0
20241014,141000,357602815,2900,2900,2905,2900,656
20241014,140900,355700405,2905,2905,2905,2905,0
20241014,140800,355700405,2905,2905,2905,2905,0
20241014,140700,355700405,2905,2905,2905,2905,0
20241014,140600,355700405,2905,2905,2905,2905,0
20241014,140500,355700405,2905,2905,2905,2905,0
20241014,140400,355700405,2905,2905,2905,2905,0
20241014,140300,355700405,2905,2905,2905,2905,0
20241014,140200,355700405,2905,2905,2905,2905,1
20241014,140100,355697500,2905,2905,2905,2905,0
20241014,140000,355697500,2905,2905,2905,2905,0
20241014,135900,355697500,2905,2905,2905,2905,0
20241014,135800,355697500,2905,2905,2905,2905,0
20241014,135700,355697500,2905,2905,2905,2905,0
20241014,135600,355697500,2905,2905,2905,2905,0
20241014,135500,355697500,2905,2905,2905,2905,300
20241014,135400,354826000,2905,2905,2905,2905,0
20241014,135300,354826000,2905,2905,2905,2905,0
20241014,135200,354826000,2905,2905,2905,2905,0
20241014,135100,354826000,2905,2905,2905,2905,0
20241014,135000,354826000,2905,2905,2905,2905,0
20241014,134900,354826000,2905,2905,2905,2905,0
20241014,134800,354826000,2905,2905,2905,2905,0
20241014,134700,354826000,2905,2905,2905,2905,0
20241014,134600,354826000,2905,2905,2905,2905,0
20241014,134500,354826000,2905,2905,2905,2905,0
20241014,134400,354826000,2905,2905,2905,2905,0
20241014,134300,354826000,2905,2905,2905,2905,0
20241014,134200,354826000,2905,2905,2905,2905,0
20241014,134100,354826000,2905,2905,2905,2905,70
20241014,134000,354622650,2905,2905,2905,2905,4
20241014,133900,354611030,2895,2895,2895,2895,344
20241014,133800,353615150,2900,2900,2900,2900,259
20241014,133700,352864050,2905,2905,2905,2905,1
20241014,133600,352861145,2905,2915,2915,2905,259
20241014,133500,352107950,2925,2925,2925,2925,0
20241014,133400,352107950,2925,2925,2925,2925,0
20241014,133300,352107950,2925,2925,2925,2925,0
20241014,133200,352107950,2925,2925,2925,2925,87
20241014,133100,351853475,2925,2925,2925,2925,0
20241014,133000,351853475,2925,2925,2925,2925,0
20241014,132900,351853475,2925,2925,2925,2925,0
20241014,132800,351853475,2925,2925,2925,2925,0
20241014,132700,351853475,2925,2925,2925,2925,0
20241014,132600,351853475,2925,2925,2925,2925,0
20241014,132500,351853475,2925,2925,2925,2925,0
20241014,132400,351853475,2925,2925,2925,2925,0
20241014,132300,351853475,2925,2925,2925,2925,0
20241014,132200,351853475,2925,2925,2925,2925,0
20241014,132100,351853475,2925,2925,2925,2925,4
20241014,132000,351841775,2915,2915,2915,2915,382
20241014,131900,350728245,2925,2925,2925,2925,0
20241014,131800,350728245,2925,2925,2925,2925,34
20241014,131700,350628795,2925,2925,2925,2925,0
20241014,131600,350628795,2925,2925,2925,2925,0
20241014,131500,350628795,2925,2925,2925,2925,0
20241014,131400,350628795,2925,2925,2925,2925,0
20241014,131300,350628795,2925,2925,2925,2925,2
20241014,131200,350622945,2920,2920,2920,2920,0
20241014,131100,350622945,2920,2920,2920,2920,0
20241014,131000,350622945,2920,2920,2920,2920,0
20241014,130900,350622945,2920,2920,2920,2920,10
20241014,130800,350593745,2925,2925,2925,2925,0
20241014,130700,350593745,2925,2925,2925,2925,0
20241014,130600,350593745,2925,2925,2925,2925,10
20241014,130500,350564495,2925,2925,2925,2925,0
20241014,130400,350564495,2925,2925,2925,2925,0
20241014,130300,350564495,2925,2925,2925,2925,0
20241014,130200,350564495,2925,2925,2925,2925,102
20241014,130100,350266145,2930,2925,2930,2925,23
20241014,130000,350198865,2925,2925,2925,2925,0
20241014,125900,350198865,2925,2925,2925,2925,0
20241014,125800,350198865,2925,2925,2925,2925,0
20241014,125700,350198865,2925,2925,2925,2925,10
20241014,125600,350169615,2905,2905,2905,2905,1
20241014,125500,350166710,2925,2925,2925,2925,0
20241014,125400,350166710,2925,2925,2925,2925,0
20241014,125300,350166710,2925,2910,2925,2910,13
20241014,125200,350128835,2910,2905,2910,2905,1146
20241014,125100,346794240,2905,2905,2905,2905,344
20241014,125000,345794920,2905,2905,2905,2905,0
20241014,124900,345794920,2905,2905,2905,2905,0
20241014,124800,345794920,2905,2905,2905,2905,0
20241014,124700,345794920,2905,2905,2905,2905,522
20241014,124600,344278510,2900,2900,2900,2900,98
20241014,124500,343994310,2900,2900,2900,2900,0
20241014,124400,343994310,2900,2900,2900,2900,0
20241014,124300,343994310,2900,2900,2900,2900,0
20241014,124200,343994310,2900,2900,2900,2900,0
20241014,124100,343994310,2900,2900,2900,2900,0
20241014,124000,343994310,2900,2900,2900,2900,0
20241014,123900,343994310,2900,2900,2900,2900,0
20241014,123800,343994310,2900,2900,2900,2900,0
20241014,123700,343994310,2900,2900,2900,2900,0
20241014,123600,343994310,2900,2900,2900,2900,1
20241014,123500,343991410,2895,2895,2895,2895,0
20241014,123400,343991410,2895,2895,2895,2895,3775
20241014,123300,333062785,2895,2895,2895,2895,0
20241014,123200,333062785,2895,2895,2895,2895,0
20241014,123100,333062785,2895,2895,2895,2895,0
20241014,123000,333062785,2895,2895,2895,2895,6090
20241014,122900,315432235,2895,2895,2895,2895,0
20241014,122800,315432235,2895,2895,2895,2895,0
20241014,122700,315432235,2895,2895,2895,2895,0
20241014,122600,315432235,2895,2895,2895,2895,0
20241014,122500,315432235,2895,2895,2895,2895,0
20241014,122400,315432235,2895,2895,2895,2895,679
20241014,122300,313466530,2895,2895,2895,2895,0
20241014,122200,313466530,2895,2895,2895,2895,0
20241014,122100,313466530,2895,2895,2895,2895,0
20241014,122000,313466530,2895,2895,2895,2895,632
20241014,121900,311636890,2895,2895,2895,2895,219
20241014,121800,311002885,2895,2895,2895,2895,0
20241014,121700,311002885,2895,2895,2895,2895,0
20241014,121600,311002885,2895,2895,2895,2895,0
20241014,121500,311002885,2895,2895,2895,2895,0
20241014,121400,311002885,2895,2895,2895,2895,0
20241014,121300,311002885,2895,2895,2895,2895,0
20241014,121200,311002885,2895,2895,2895,2895,0
20241014,121100,311002885,2895,2895,2895,2895,0
20241014,121000,311002885,2895,2895,2895,2895,0
20241014,120900,311002885,2895,2895,2895,2895,0
20241014,120800,311002885,2895,2895,2895,2895,0
20241014,120700,311002885,2895,2895,2895,2895,0
20241014,120600,311002885,2895,2895,2895,2895,0
20241014,120500,311002885,2895,2895,2895,2895,0
20241014,120400,311002885,2895,2895,2895,2895,0
20241014,120300,311002885,2895,2895,2895,2895,0
20241014,120200,311002885,2895,2895,2895,2895,0
20241014,120100,311002885,2895,2895,2895,2895,0
20241014,120000,311002885,2895,2895,2895,2895,0
20241014,115900,311002885,2895,2895,2895,2895,0
20241014,115800,311002885,2895,2895,2895,2895,0
20241014,115700,311002885,2895,2895,2895,2895,0
20241014,115600,311002885,2895,2895,2895,2895,16
20241014,115500,310956565,2895,2895,2895,2895,0
20241014,115400,310956565,2895,2895,2895,2895,0
20241014,115300,310956565,2895,2895,2895,2895,0
20241014,115200,310956565,2895,2895,2895,2895,0
20241014,115100,310956565,2895,2895,2895,2895,5
20241014,115000,310942090,2895,2895,2895,2895,0
20241014,114900,310942090,2895,2895,2895,2895,0
20241014,114800,310942090,2895,2895,2895,2895,0
20241014,114700,310942090,2895,2895,2895,2895,0
20241014,114600,310942090,2895,2895,2895,2895,0
20241014,114500,310942090,2895,2895,2895,2895,0
20241014,114400,310942090,2895,2895,2895,2895,0
20241014,114300,310942090,2895,2895,2895,2895,0
20241014,114200,310942090,2895,2895,2895,2895,0
20241014,114100,310942090,2895,2895,2895,2895,0
20241014,114000,310942090,2895,2895,2895,2895,0
20241014,113900,310942090,2895,2895,2895,2895,3
20241014,113800,310933405,2890,2890,2890,2890,3
20241014,113700,310924735,2895,2895,2895,2895,0
20241014,113600,310924735,2895,2895,2895,2895,0
20241014,113500,310924735,2895,2895,2895,2895,0
20241014,113400,310924735,2895,2895,2895,2895,1
20241014,113300,310921840,2895,2895,2895,2895,174
20241014,113200,310418110,2895,2895,2895,2895,10
20241014,113100,310389160,2890,2890,2890,2890,0
20241014,113000,310389160,2890,2890,2890,2890,0
20241014,112900,310389160,2890,2890,2890,2890,2
20241014,112800,310383380,2875,2890,2890,2875,6302
20241014,112700,292181000,2895,2895,2895,2895,1650
20241014,112600,287404250,2900,2905,2905,2900,1769
20241014,112500,282273590,2910,2910,2910,2905,3972
20241014,112400,270725325,2910,2910,2910,2910,1
20241014,112300,270722415,2915,2915,2915,2915,0
20241014,112200,270722415,2915,2915,2915,2915,167
20241014,112100,270235610,2915,2915,2915,2915,0
20241014,112000,270235610,2915,2915,2915,2915,5
20241014,111900,270221035,2925,2925,2925,2925,0
20241014,111800,270221035,2925,2925,2925,2925,0
20241014,111700,270221035,2925,2925,2925,2925,10
20241014,111600,270191785,2925,2925,2925,2925,0
20241014,111500,270191785,2925,2925,2925,2925,0
20241014,111400,270191785,2925,2925,2925,2925,0
20241014,111300,270191785,2925,2925,2925,2925,0
20241014,111200,270191785,2925,2925,2925,2925,0
20241014,111100,270191785,2925,2925,2925,2925,0
20241014,111000,270191785,2925,2925,2925,2925,0
20241014,110900,270191785,2925,2925,2925,2925,670
20241014,110800,268232035,2925,2925,2925,2925,0
20241014,110700,268232035,2925,2920,2925,2920,51
20241014,110600,268083110,2925,2925,2925,2925,0
20241014,110500,268083110,2925,2925,2925,2925,0
20241014,110400,268083110,2925,2925,2925,2925,0
20241014,110300,268083110,2925,2925,2925,2925,0
20241014,110200,268083110,2925,2925,2925,2925,0
20241014,110100,268083110,2925,2925,2925,2925,0
20241014,110000,268083110,2925,2925,2925,2925,0
20241014,105900,268083110,2925,2925,2925,2925,0
20241014,105800,268083110,2925,2925,2925,2925,0
20241014,105700,268083110,2925,2925,2925,2925,0
20241014,105600,268083110,2925,2925,2925,2925,0
20241014,105500,268083110,2925,2925,2925,2925,0
20241014,105400,268083110,2925,2925,2925,2925,0
20241014,105300,268083110,2925,2925,2925,2925,0
20241014,105200,268083110,2925,2925,2925,2925,0
20241014,105100,268083110,2925,2925,2925,2925,0
20241014,105000,268083110,2925,2925,2925,2925,0
20241014,104900,268083110,2925,2930,2930,2915,1326
20241014,104800,264217730,2915,2915,2915,2915,0
20241014,104700,264217730,2915,2915,2915,2915,0
20241014,104600,264217730,2915,2915,2915,2915,400
20241014,104500,263051730,2930,2930,2930,2930,0
20241014,104400,263051730,2930,2930,2930,2930,0
20241014,104300,263051730,2930,2930,2930,2930,4
20241014,104200,263040010,2915,2915,2915,2915,0
20241014,104100,263040010,2915,2915,2915,2915,0
20241014,104000,263040010,2915,2915,2915,2915,0
20241014,103900,263040010,2915,2915,2915,2915,1
20241014,103800,263037095,2930,2930,2930,2930,0
20241014,103700,263037095,2930,2930,2930,2930,0
20241014,103600,263037095,2930,2930,2930,2930,0
20241014,103500,263037095,2930,2930,2930,2930,350
20241014,103400,262011595,2930,2930,2930,2930,0
20241014,103300,262011595,2930,2930,2930,2930,0
20241014,103200,262011595,2930,2930,2930,2930,0
20241014,103100,262011595,2930,2930,2930,2930,0
20241014,103000,262011595,2930,2930,2930,2930,0
20241014,102900,262011595,2930,2930,2930,2930,300
20241014,102800,261132595,2930,2930,2930,2930,0
20241014,102700,261132595,2930,2920,2930,2915,1921
20241014,102600,255528820,2935,2935,2935,2935,0
20241014,102500,255528820,2935,2935,2935,2935,0
20241014,102400,255528820,2935,2935,2935,2935,0
20241014,102300,255528820,2935,2920,2935,2920,567
20241014,102200,253870660,2940,2940,2940,2940,4
20241014,102100,253858900,2920,2920,2920,2920,100
20241014,102000,253566900,2940,2940,2940,2940,340
20241014,101900,252567300,2920,2920,2920,2920,22
20241014,101800,252503060,2940,2940,2940,2940,0
20241014,101700,252503060,2940,2940,2940,2940,0
20241014,101600,252503060,2940,2940,2940,2940,0
20241014,101500,252503060,2940,2940,2940,2940,0
20241014,101400,252503060,2940,2940,2940,2940,4
20241014,101300,252491300,2945,2945,2945,2945,0
20241014,101200,252491300,2945,2945,2945,2945,0
20241014,101100,252491300,2945,2945,2945,2945,0
20241014,101000,252491300,2945,2945,2945,2945,0
20241014,100900,252491300,2945,2945,2945,2945,0
20241014,100800,252491300,2945,2945,2945,2945,0
20241014,100700,252491300,2945,2945,2945,2945,0
20241014,100600,252491300,2945,2945,2945,2945,2
20241014,100500,252485410,2945,2925,2945,2925,1296
20241014,100400,248690055,2925,2925,2925,2925,5
20241014,100300,248675430,2925,2915,2925,2915,1177
20241014,100200,245244465,2925,2920,2925,2915,301
20241014,100100,244366630,2920,2920,2920,2920,0
20241014,100000,244366630,2920,2920,2920,2920,600
20241014,095900,242614630,2920,2930,2930,2920,2614
20241014,095800,234970460,2930,2930,2930,2930,805
20241014,095700,232611810,2930,2930,2930,2930,0
20241014,095600,232611810,2930,2930,2930,2930,1
20241014,095500,232608880,2930,2935,2935,2930,250
20241014,095400,231876120,2945,2945,2945,2945,1
20241014,095300,231873175,2935,2935,2935,2935,3
20241014,095200,231864370,2935,2935,2935,2935,0
20241014,095100,231864370,2935,2935,2935,2935,0
20241014,095000,231864370,2935,2945,2945,2935,4307
20241014,094900,219223210,2940,2940,2940,2940,338
20241014,094800,218229490,2950,2950,2950,2950,0
20241014,094700,218229490,2950,2950,2950,2950,0
20241014,094600,218229490,2950,2950,2950,2950,11
20241014,094500,218197040,2950,2950,2950,2950,15
20241014,094400,218152790,2950,2950,2950,2950,3
20241014,094300,218143940,2945,2945,2945,2945,67
20241014,094200,217946625,2940,2940,2940,2940,0
20241014,094100,217946625,2940,2940,2940,2940,1
20241014,094000,217943685,2940,2940,2940,2940,104
20241014,093900,217637925,2940,2940,2940,2940,213
20241014,093800,217011705,2940,2955,2955,2940,586
20241014,093700,215280375,2955,2955,2955,2955,0
20241014,093600,215280375,2955,2955,2955,2955,0
20241014,093500,215280375,2955,2945,2955,2945,500
20241014,093400,213807565,2930,2940,2940,2930,12605
20241014,093300,176870330,2950,2950,2950,2950,3
20241014,093200,176861480,2950,2940,2950,2940,7
20241014,093100,176840865,2935,2935,2935,2935,0
20241014,093000,176840865,2935,2935,2935,2935,0
20241014,092900,176840865,2935,2935,2935,2935,0
20241014,092800,176840865,2935,2935,2935,2935,0
20241014,092700,176840865,2935,2935,2935,2935,13935
20241014,092600,135941640,2935,2935,2935,2935,481
20241014,092500,134529905,2950,2945,2950,2945,1500
20241014,092400,130107265,2940,2940,2940,2940,1
20241014,092300,130104325,2940,2930,2940,2930,252
20241014,092200,129364185,2930,2930,2930,2930,200
20241014,092100,128778185,2940,2940,2940,2940,4
20241014,092000,128766425,2930,2930,2930,2930,988
20241014,091900,125871585,2935,2940,2940,2935,181
20241014,091800,125340205,2935,2935,2935,2935,400
20241014,091700,124166205,2930,2945,2945,2930,1672
20241014,091600,119255925,2950,2950,2950,2950,0
20241014,091500,119255925,2950,2950,2950,2950,1885
20241014,091400,113695175,2955,2955,2955,2955,1183
20241014,091300,110199410,2955,2960,2975,2950,1862
20241014,091200,104691785,2960,2950,2960,2940,1223
20241014,091100,101075965,2950,2945,2950,2945,2501
20241014,091000,93703025,2950,2940,2950,2940,10610
20241014,090900,62441110,2940,2935,2940,2935,1514
20241014,090800,57991205,2935,2935,2935,2935,1046
20241014,090700,54921195,2935,2930,2935,2930,1041
20241014,090600,51869065,2930,2920,2930,2920,4235
20241014,090500,39470495,2910,2915,2920,2910,6251
20241014,090400,21273420,2910,2915,2915,2910,558
20241014,090300,19646890,2920,2920,2920,2920,307
20241014,090200,18750450,2925,2925,2925,2925,1
20241014,090100,18747525,2925,2920,2940,2910,541
20241014,090000,17164020,2910,2900,2950,2900,5910