KissMeData/090410/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,200300,178496835,1400,1400,1400,1400,3547
20241022,200200,178496835,1400,1400,1400,1400,0
20241022,200100,178496835,1400,1400,1400,1400,0
20241022,200000,178496835,1400,1400,1400,1400,0
20241022,195900,178496835,1400,1400,1400,1400,0
20241022,195800,178496835,1400,1400,1400,1400,0
20241022,195700,178496835,1400,1400,1400,1400,0
20241022,195600,178496835,1400,1400,1400,1400,0
20241022,195500,178496835,1400,1400,1400,1400,0
20241022,195400,178496835,1400,1400,1400,1400,0
20241022,195300,178496835,1400,1400,1400,1400,0
20241022,195200,178496835,1400,1400,1400,1400,0
20241022,195100,178496835,1400,1400,1400,1400,0
20241022,195000,178496835,1400,1400,1400,1400,0
20241022,194900,178496835,1400,1400,1400,1400,0
20241022,194800,178496835,1400,1400,1400,1400,0
20241022,194700,178496835,1400,1400,1400,1400,0
20241022,194600,178496835,1400,1400,1400,1400,0
20241022,194500,178496835,1400,1400,1400,1400,0
20241022,194400,178496835,1400,1400,1400,1400,0
20241022,194300,178496835,1400,1400,1400,1400,0
20241022,194200,178496835,1400,1400,1400,1400,0
20241022,194100,178496835,1400,1400,1400,1400,0
20241022,194000,178496835,1400,1400,1400,1400,0
20241022,193900,178496835,1400,1400,1400,1400,0
20241022,193800,178496835,1400,1400,1400,1400,0
20241022,193700,178496835,1400,1400,1400,1400,0
20241022,193600,178496835,1400,1400,1400,1400,0
20241022,193500,178496835,1400,1400,1400,1400,0
20241022,193400,178496835,1400,1400,1400,1400,0
20241022,193300,178496835,1400,1400,1400,1400,3547
20241022,193200,178496835,1400,1400,1400,1400,0
20241022,193100,178496835,1400,1400,1400,1400,0
20241022,193000,178496835,1400,1400,1400,1400,0
20241022,192900,178496835,1400,1400,1400,1400,0
20241022,192800,178496835,1400,1400,1400,1400,0
20241022,192700,178496835,1400,1400,1400,1400,0
20241022,192600,178496835,1400,1400,1400,1400,0
20241022,192500,178496835,1400,1400,1400,1400,0
20241022,192400,178496835,1400,1400,1400,1400,0
20241022,192300,178496835,1400,1400,1400,1400,0
20241022,192200,178496835,1400,1400,1400,1400,0
20241022,192100,178496835,1400,1400,1400,1400,0
20241022,192000,178496835,1400,1400,1400,1400,0
20241022,191900,178496835,1400,1400,1400,1400,0
20241022,191800,178496835,1400,1400,1400,1400,0
20241022,191700,178496835,1400,1400,1400,1400,0
20241022,191600,178496835,1400,1400,1400,1400,0
20241022,191500,178496835,1400,1400,1400,1400,0
20241022,191400,178496835,1400,1400,1400,1400,0
20241022,191300,178496835,1400,1400,1400,1400,0
20241022,191200,178496835,1400,1400,1400,1400,0
20241022,191100,178496835,1400,1400,1400,1400,0
20241022,191000,178496835,1400,1400,1400,1400,0
20241022,190900,178496835,1400,1400,1400,1400,0
20241022,190800,178496835,1400,1400,1400,1400,0
20241022,190700,178496835,1400,1400,1400,1400,0
20241022,190600,178496835,1400,1400,1400,1400,0
20241022,190500,178496835,1400,1400,1400,1400,0
20241022,190400,178496835,1400,1400,1400,1400,0
20241022,190300,178496835,1400,1400,1400,1400,3547
20241022,190200,178496835,1400,1400,1400,1400,0
20241022,190100,178496835,1400,1400,1400,1400,0
20241022,190000,178496835,1400,1400,1400,1400,0
20241022,185900,178496835,1400,1400,1400,1400,0
20241022,185800,178496835,1400,1400,1400,1400,0
20241022,185700,178496835,1400,1400,1400,1400,0
20241022,185600,178496835,1400,1400,1400,1400,0
20241022,185500,178496835,1400,1400,1400,1400,0
20241022,185400,178496835,1400,1400,1400,1400,0
20241022,185300,178496835,1400,1400,1400,1400,0
20241022,185200,178496835,1400,1400,1400,1400,0
20241022,185100,178496835,1400,1400,1400,1400,0
20241022,185000,178496835,1400,1400,1400,1400,0
20241022,184900,178496835,1400,1400,1400,1400,0
20241022,184800,178496835,1400,1400,1400,1400,0
20241022,184700,178496835,1400,1400,1400,1400,0
20241022,184600,178496835,1400,1400,1400,1400,0
20241022,184500,178496835,1400,1400,1400,1400,0
20241022,184400,178496835,1400,1400,1400,1400,0
20241022,184300,178496835,1400,1400,1400,1400,0
20241022,184200,178496835,1400,1400,1400,1400,0
20241022,184100,178496835,1400,1400,1400,1400,0
20241022,184000,178496835,1400,1400,1400,1400,0
20241022,183900,178496835,1400,1400,1400,1400,0
20241022,183800,178496835,1400,1400,1400,1400,0
20241022,183700,178496835,1400,1400,1400,1400,0
20241022,183600,178496835,1400,1400,1400,1400,0
20241022,183500,178496835,1400,1400,1400,1400,0
20241022,183400,178496835,1400,1400,1400,1400,0
20241022,183300,178496835,1400,1400,1400,1400,3547
20241022,183200,178496835,1400,1400,1400,1400,0
20241022,183100,178496835,1400,1400,1400,1400,0
20241022,183000,178496835,1400,1400,1400,1400,0
20241022,182900,178496835,1400,1400,1400,1400,0
20241022,182800,178496835,1400,1400,1400,1400,0
20241022,182700,178496835,1400,1400,1400,1400,0
20241022,182600,178496835,1400,1400,1400,1400,0
20241022,182500,178496835,1400,1400,1400,1400,0
20241022,182400,178496835,1400,1400,1400,1400,0
20241022,182300,178496835,1400,1400,1400,1400,0
20241022,182200,178496835,1400,1400,1400,1400,0
20241022,182100,178496835,1400,1400,1400,1400,0
20241022,182000,178496835,1400,1400,1400,1400,0
20241022,181900,178496835,1400,1400,1400,1400,0
20241022,181800,178496835,1400,1400,1400,1400,0
20241022,181700,178496835,1400,1400,1400,1400,0
20241022,181600,178496835,1400,1400,1400,1400,0
20241022,181500,178496835,1400,1400,1400,1400,0
20241022,181400,178496835,1400,1400,1400,1400,0
20241022,181300,178496835,1400,1400,1400,1400,0
20241022,181200,178496835,1400,1400,1400,1400,0
20241022,181100,178496835,1400,1400,1400,1400,0
20241022,181000,178496835,1400,1400,1400,1400,0
20241022,180900,178496835,1400,1400,1400,1400,0
20241022,180800,178496835,1400,1400,1400,1400,0
20241022,180700,178496835,1400,1400,1400,1400,0
20241022,180600,178496835,1400,1400,1400,1400,0
20241022,180500,178496835,1400,1400,1400,1400,0
20241022,180400,178496835,1400,1400,1400,1400,0
20241022,180300,178496835,1400,1400,1400,1400,3547
20241022,180200,178496835,1400,1400,1400,1400,0
20241022,180100,178496835,1400,1400,1400,1400,0
20241022,180000,178496835,1400,1400,1400,1400,0
20241022,175900,178496835,1400,1400,1400,1400,0
20241022,175800,178496835,1400,1400,1400,1400,0
20241022,175700,178496835,1400,1400,1400,1400,0
20241022,175600,178496835,1400,1400,1400,1400,0
20241022,175500,178496835,1400,1400,1400,1400,0
20241022,175400,178496835,1400,1400,1400,1400,0
20241022,175300,178496835,1400,1400,1400,1400,0
20241022,175200,178496835,1400,1400,1400,1400,0
20241022,175100,178496835,1400,1400,1400,1400,0
20241022,175000,178496835,1400,1400,1400,1400,0
20241022,174900,178496835,1400,1400,1400,1400,0
20241022,174800,178496835,1400,1400,1400,1400,0
20241022,174700,178496835,1400,1400,1400,1400,0
20241022,174600,178496835,1400,1400,1400,1400,0
20241022,174500,178496835,1400,1400,1400,1400,0
20241022,174400,178496835,1400,1400,1400,1400,0
20241022,174300,178496835,1400,1400,1400,1400,0
20241022,174200,178496835,1400,1400,1400,1400,0
20241022,174100,178496835,1400,1400,1400,1400,0
20241022,174000,178496835,1400,1400,1400,1400,0
20241022,173900,178496835,1400,1400,1400,1400,0
20241022,173800,178496835,1400,1400,1400,1400,0
20241022,173700,178496835,1400,1400,1400,1400,0
20241022,173600,178496835,1400,1400,1400,1400,0
20241022,173500,178496835,1400,1400,1400,1400,0
20241022,173400,178496835,1400,1400,1400,1400,0
20241022,173300,178496835,1400,1400,1400,1400,3547
20241022,173200,178496835,1400,1400,1400,1400,0
20241022,173100,178496835,1400,1400,1400,1400,0
20241022,173000,178496835,1400,1400,1400,1400,0
20241022,172900,178496835,1400,1400,1400,1400,0
20241022,172800,178496835,1400,1400,1400,1400,0
20241022,172700,178496835,1400,1400,1400,1400,0
20241022,172600,178496835,1400,1400,1400,1400,0
20241022,172500,178496835,1400,1400,1400,1400,0
20241022,172400,178496835,1400,1400,1400,1400,0
20241022,172300,178496835,1400,1400,1400,1400,0
20241022,172200,178496835,1400,1400,1400,1400,0
20241022,172100,178496835,1400,1400,1400,1400,0
20241022,172000,178496835,1400,1400,1400,1400,0
20241022,171900,178496835,1400,1400,1400,1400,0
20241022,171800,178496835,1400,1400,1400,1400,0
20241022,171700,178496835,1400,1400,1400,1400,0
20241022,171600,178496835,1400,1400,1400,1400,0
20241022,171500,178496835,1400,1400,1400,1400,0
20241022,171400,178496835,1400,1400,1400,1400,0
20241022,171300,178496835,1400,1400,1400,1400,0
20241022,171200,178496835,1400,1400,1400,1400,0
20241022,171100,178496835,1400,1400,1400,1400,0
20241022,171000,178496835,1400,1400,1400,1400,0
20241022,170900,178496835,1400,1400,1400,1400,0
20241022,170800,178496835,1400,1400,1400,1400,0
20241022,170700,178496835,1400,1400,1400,1400,0
20241022,170600,178496835,1400,1400,1400,1400,0
20241022,170500,178496835,1400,1400,1400,1400,0
20241022,170400,178496835,1400,1400,1400,1400,0
20241022,170300,178496835,1400,1400,1400,1400,3547
20241022,170200,178496835,1400,1400,1400,1400,0
20241022,170100,178496835,1400,1400,1400,1400,0
20241022,170000,178496835,1400,1400,1400,1400,0
20241022,165900,178496835,1400,1400,1400,1400,0
20241022,165800,178496835,1400,1400,1400,1400,0
20241022,165700,178496835,1400,1400,1400,1400,0
20241022,165600,178496835,1400,1400,1400,1400,0
20241022,165500,178496835,1400,1400,1400,1400,0
20241022,165400,178496835,1400,1400,1400,1400,0
20241022,165300,178496835,1400,1400,1400,1400,0
20241022,165200,178496835,1400,1400,1400,1400,0
20241022,165100,178496835,1400,1400,1400,1400,0
20241022,165000,178496835,1400,1400,1400,1400,0
20241022,164900,178496835,1400,1400,1400,1400,0
20241022,164800,178496835,1400,1400,1400,1400,0
20241022,164700,178496835,1400,1400,1400,1400,0
20241022,164600,178496835,1400,1400,1400,1400,0
20241022,164500,178496835,1400,1400,1400,1400,0
20241022,164400,178496835,1400,1400,1400,1400,0
20241022,164300,178496835,1400,1400,1400,1400,0
20241022,164200,178496835,1400,1400,1400,1400,0
20241022,164100,178496835,1400,1400,1400,1400,0
20241022,164000,178496835,1400,1400,1400,1400,0
20241022,163900,178496835,1400,1400,1400,1400,0
20241022,163800,178496835,1400,1400,1400,1400,0
20241022,163700,178496835,1400,1400,1400,1400,0
20241022,163600,178496835,1400,1400,1400,1400,0
20241022,163500,178496835,1400,1400,1400,1400,0
20241022,163400,178496835,1400,1400,1400,1400,0
20241022,163300,178496835,1400,1400,1400,1400,3547
20241022,163200,178496835,1400,1400,1400,1400,0
20241022,163100,178496835,1400,1400,1400,1400,0
20241022,163000,178496835,1400,1400,1400,1400,0
20241022,162900,178496835,1400,1400,1400,1400,0
20241022,162800,178496835,1400,1400,1400,1400,0
20241022,162700,178496835,1400,1400,1400,1400,0
20241022,162600,178496835,1400,1400,1400,1400,0
20241022,162500,178496835,1400,1400,1400,1400,0
20241022,162400,178496835,1400,1400,1400,1400,0
20241022,162300,178496835,1400,1400,1400,1400,0
20241022,162200,178496835,1400,1400,1400,1400,0
20241022,162100,178496835,1400,1400,1400,1400,0
20241022,162000,178496835,1400,1400,1400,1400,0
20241022,161900,178496835,1400,1400,1400,1400,0
20241022,161800,178496835,1400,1400,1400,1400,0
20241022,161700,178496835,1400,1400,1400,1400,0
20241022,161600,178496835,1400,1400,1400,1400,0
20241022,161500,178496835,1400,1400,1400,1400,0
20241022,161400,178496835,1400,1400,1400,1400,0
20241022,161300,178496835,1400,1400,1400,1400,0
20241022,161200,178496835,1400,1400,1400,1400,0
20241022,161100,178496835,1400,1400,1400,1400,0
20241022,161000,178496835,1400,1400,1400,1400,0
20241022,160900,178496835,1400,1400,1400,1400,0
20241022,160800,178496835,1400,1400,1400,1400,0
20241022,160700,178496835,1400,1400,1400,1400,0
20241022,160600,178496835,1400,1400,1400,1400,0
20241022,160500,178496835,1400,1400,1400,1400,0
20241022,160400,178496835,1400,1400,1400,1400,0
20241022,160300,178496835,1400,1400,1400,1400,3547
20241022,160200,178496835,1400,1400,1400,1400,0
20241022,160100,178496835,1400,1400,1400,1400,0
20241022,160000,178496835,1400,1400,1400,1400,0
20241022,155900,178496835,1400,1400,1400,1400,0
20241022,155800,178496835,1400,1400,1400,1400,0
20241022,155700,178496835,1400,1400,1400,1400,0
20241022,155600,178496835,1400,1400,1400,1400,0
20241022,155500,178496835,1400,1400,1400,1400,0
20241022,155400,178496835,1400,1400,1400,1400,0
20241022,155300,178496835,1400,1400,1400,1400,0
20241022,155200,178496835,1400,1400,1400,1400,0
20241022,155100,178496835,1400,1400,1400,1400,0
20241022,155000,178496835,1400,1400,1400,1400,0
20241022,154900,178496835,1400,1400,1400,1400,0
20241022,154800,178496835,1400,1400,1400,1400,0
20241022,154700,178496835,1400,1400,1400,1400,0
20241022,154600,178496835,1400,1400,1400,1400,0
20241022,154500,178496835,1400,1400,1400,1400,0
20241022,154400,178496835,1400,1400,1400,1400,0
20241022,154300,178496835,1400,1400,1400,1400,0
20241022,154200,178496835,1400,1400,1400,1400,0
20241022,154100,178496835,1400,1400,1400,1400,0
20241022,154000,178496835,1400,1400,1400,1400,0
20241022,153900,178496835,1400,1400,1400,1400,0
20241022,153800,178496835,1400,1400,1400,1400,0
20241022,153700,178496835,1400,1400,1400,1400,0
20241022,153600,178496835,1400,1400,1400,1400,0
20241022,153500,178496835,1400,1400,1400,1400,0
20241022,153400,178496835,1400,1400,1400,1400,0
20241022,153300,178496835,1400,1400,1400,1400,3547
20241022,153200,178496835,1400,1400,1400,1400,0
20241022,153100,178496835,1400,1400,1400,1400,0
20241022,153000,178496835,1400,1400,1400,1400,3547
20241022,152900,173531035,1394,1394,1394,1394,0
20241022,152800,173531035,1394,1394,1394,1394,0
20241022,152700,173531035,1394,1394,1394,1394,0
20241022,152600,173531035,1394,1394,1394,1394,0
20241022,152500,173531035,1394,1394,1394,1394,0
20241022,152400,173531035,1394,1394,1394,1394,0
20241022,152300,173531035,1394,1394,1394,1394,0
20241022,152200,173531035,1394,1394,1394,1394,0
20241022,152100,173531035,1394,1394,1394,1394,0
20241022,152000,173531035,1394,1394,1394,1394,0
20241022,151900,173531035,1394,1394,1394,1394,2384
20241022,151800,170207739,1394,1394,1394,1394,0
20241022,151700,170207739,1394,1395,1395,1394,1000
20241022,151600,168812769,1399,1399,1399,1399,0
20241022,151500,168812769,1399,1399,1399,1399,0
20241022,151400,168812769,1399,1399,1399,1399,0
20241022,151300,168812769,1399,1399,1399,1399,0
20241022,151200,168812769,1399,1399,1399,1399,0
20241022,151100,168812769,1399,1399,1399,1399,0
20241022,151000,168812769,1399,1399,1399,1399,1
20241022,150900,168811370,1394,1398,1398,1394,1439
20241022,150800,166805087,1394,1394,1394,1394,0
20241022,150700,166805087,1394,1394,1394,1394,0
20241022,150600,166805087,1394,1394,1394,1394,0
20241022,150500,166805087,1394,1394,1394,1394,514
20241022,150400,166088571,1394,1394,1394,1394,0
20241022,150300,166088571,1394,1394,1394,1394,0
20241022,150200,166088571,1394,1396,1396,1394,9615
20241022,150100,152677768,1399,1399,1399,1399,4
20241022,150000,152672172,1399,1399,1399,1399,0
20241022,145900,152672172,1399,1399,1399,1399,0
20241022,145800,152672172,1399,1399,1399,1399,0
20241022,145700,152672172,1399,1399,1399,1399,0
20241022,145600,152672172,1399,1399,1399,1399,0
20241022,145500,152672172,1399,1399,1399,1399,0
20241022,145400,152672172,1399,1399,1399,1399,0
20241022,145300,152672172,1399,1399,1399,1399,0
20241022,145200,152672172,1399,1405,1405,1399,5001
20241022,145100,145670825,1403,1403,1403,1403,300
20241022,145000,145249925,1405,1405,1405,1405,0
20241022,144900,145249925,1405,1405,1405,1405,711
20241022,144800,144250970,1405,1405,1405,1405,0
20241022,144700,144250970,1405,1405,1405,1405,0
20241022,144600,144250970,1405,1405,1405,1405,0
20241022,144500,144250970,1405,1405,1405,1405,0
20241022,144400,144250970,1405,1405,1405,1405,0
20241022,144300,144250970,1405,1405,1405,1405,0
20241022,144200,144250970,1405,1405,1405,1405,316
20241022,144100,143806990,1405,1405,1405,1405,0
20241022,144000,143806990,1405,1405,1405,1405,0
20241022,143900,143806990,1405,1405,1405,1405,0
20241022,143800,143806990,1405,1405,1405,1405,500
20241022,143700,143104490,1405,1405,1405,1405,0
20241022,143600,143104490,1405,1405,1405,1405,0
20241022,143500,143104490,1405,1405,1405,1405,0
20241022,143400,143104490,1405,1405,1405,1405,0
20241022,143300,143104490,1405,1405,1405,1405,758
20241022,143200,142039500,1405,1405,1405,1405,0
20241022,143100,142039500,1405,1405,1405,1405,0
20241022,143000,142039500,1405,1405,1405,1405,0
20241022,142900,142039500,1405,1405,1405,1405,667
20241022,142800,141102365,1405,1405,1405,1405,0
20241022,142700,141102365,1405,1405,1405,1405,0
20241022,142600,141102365,1405,1405,1405,1405,333
20241022,142500,140634500,1405,1405,1405,1405,0
20241022,142400,140634500,1405,1405,1405,1405,2075
20241022,142300,137719125,1401,1401,1401,1401,1000
20241022,142200,136318125,1405,1405,1405,1405,0
20241022,142100,136318125,1405,1405,1405,1405,0
20241022,142000,136318125,1405,1404,1405,1404,2000
20241022,141900,133509118,1404,1404,1404,1404,1
20241022,141800,133507714,1403,1403,1403,1403,0
20241022,141700,133507714,1403,1403,1403,1403,0
20241022,141600,133507714,1403,1403,1403,1403,0
20241022,141500,133507714,1403,1403,1403,1403,0
20241022,141400,133507714,1403,1403,1403,1403,0
20241022,141300,133507714,1403,1403,1403,1403,0
20241022,141200,133507714,1403,1403,1403,1403,0
20241022,141100,133507714,1403,1403,1403,1403,0
20241022,141000,133507714,1403,1402,1403,1402,1490
20241022,140900,131418234,1400,1400,1400,1400,0
20241022,140800,131418234,1400,1400,1400,1400,0
20241022,140700,131418234,1400,1400,1400,1400,0
20241022,140600,131418234,1400,1400,1400,1400,666
20241022,140500,130485834,1400,1400,1400,1400,10
20241022,140400,130471834,1399,1399,1399,1399,0
20241022,140300,130471834,1399,1399,1399,1399,0
20241022,140200,130471834,1399,1400,1400,1399,137
20241022,140100,130280114,1400,1399,1400,1399,998
20241022,140000,128883910,1394,1394,1394,1394,0
20241022,135900,128883910,1394,1394,1394,1394,0
20241022,135800,128883910,1394,1394,1394,1394,0
20241022,135700,128883910,1394,1394,1394,1394,0
20241022,135600,128883910,1394,1394,1394,1394,0
20241022,135500,128883910,1394,1394,1394,1394,0
20241022,135400,128883910,1394,1394,1394,1394,0
20241022,135300,128883910,1394,1394,1394,1394,0
20241022,135200,128883910,1394,1394,1394,1394,0
20241022,135100,128883910,1394,1394,1394,1394,100
20241022,135000,128744510,1399,1399,1399,1399,0
20241022,134900,128744510,1399,1399,1399,1399,0
20241022,134800,128744510,1399,1398,1399,1398,3000
20241022,134700,124547674,1394,1394,1394,1394,1100
20241022,134600,123014274,1398,1398,1398,1398,20
20241022,134500,122986314,1398,1398,1398,1398,34
20241022,134400,122938782,1398,1398,1398,1398,0
20241022,134300,122938782,1398,1398,1398,1398,0
20241022,134200,122938782,1398,1398,1398,1398,0
20241022,134100,122938782,1398,1398,1398,1398,0
20241022,134000,122938782,1398,1398,1398,1398,300
20241022,133900,122519382,1393,1393,1393,1393,0
20241022,133800,122519382,1393,1393,1393,1393,0
20241022,133700,122519382,1393,1393,1393,1393,0
20241022,133600,122519382,1393,1393,1393,1393,0
20241022,133500,122519382,1393,1393,1393,1393,0
20241022,133400,122519382,1393,1393,1393,1393,0
20241022,133300,122519382,1393,1393,1393,1393,0
20241022,133200,122519382,1393,1393,1393,1393,0
20241022,133100,122519382,1393,1393,1393,1393,0
20241022,133000,122519382,1393,1393,1393,1393,0
20241022,132900,122519382,1393,1393,1393,1393,0
20241022,132800,122519382,1393,1393,1393,1393,0
20241022,132700,122519382,1393,1393,1393,1393,0
20241022,132600,122519382,1393,1393,1393,1393,0
20241022,132500,122519382,1393,1393,1393,1393,0
20241022,132400,122519382,1393,1393,1393,1393,0
20241022,132300,122519382,1393,1393,1393,1393,0
20241022,132200,122519382,1393,1393,1393,1393,0
20241022,132100,122519382,1393,1393,1393,1393,0
20241022,132000,122519382,1393,1393,1393,1393,850
20241022,131900,121335332,1398,1398,1398,1398,0
20241022,131800,121335332,1398,1398,1398,1398,0
20241022,131700,121335332,1398,1398,1398,1398,67
20241022,131600,121241666,1393,1393,1393,1393,0
20241022,131500,121241666,1393,1393,1393,1393,0
20241022,131400,121241666,1393,1393,1393,1393,2669
20241022,131300,117523749,1393,1393,1393,1393,10
20241022,131200,117509819,1393,1393,1393,1393,36
20241022,131100,117459671,1393,1393,1393,1393,0
20241022,131000,117459671,1393,1393,1393,1393,2320
20241022,130900,114227911,1393,1393,1393,1393,0
20241022,130800,114227911,1393,1393,1393,1393,3516
20241022,130700,109330123,1393,1393,1393,1393,878
20241022,130600,108107069,1392,1392,1392,1392,20
20241022,130500,108079229,1392,1392,1392,1392,184
20241022,130400,107823101,1392,1393,1393,1392,300
20241022,130300,107405493,1393,1393,1393,1393,100
20241022,130200,107266193,1394,1394,1394,1394,123
20241022,130100,107094731,1394,1394,1394,1394,0
20241022,130000,107094731,1394,1394,1394,1394,0
20241022,125900,107094731,1394,1394,1394,1394,0
20241022,125800,107094731,1394,1394,1394,1394,0
20241022,125700,107094731,1394,1394,1394,1394,0
20241022,125600,107094731,1394,1394,1394,1394,0
20241022,125500,107094731,1394,1394,1394,1394,0
20241022,125400,107094731,1394,1394,1394,1394,0
20241022,125300,107094731,1394,1394,1394,1394,0
20241022,125200,107094731,1394,1394,1394,1394,463
20241022,125100,106449309,1394,1394,1394,1394,0
20241022,125000,106449309,1394,1394,1394,1394,0
20241022,124900,106449309,1394,1394,1394,1394,200
20241022,124800,106170509,1394,1394,1394,1394,0
20241022,124700,106170509,1394,1394,1394,1394,0
20241022,124600,106170509,1394,1394,1394,1394,0
20241022,124500,106170509,1394,1394,1394,1394,0
20241022,124400,106170509,1394,1394,1394,1394,15
20241022,124300,106149599,1394,1395,1395,1394,464
20241022,124200,105502332,1395,1395,1395,1395,0
20241022,124100,105502332,1395,1395,1395,1395,64
20241022,124000,105413052,1394,1394,1394,1394,47
20241022,123900,105347534,1395,1395,1395,1395,1755
20241022,123800,102899309,1395,1395,1395,1395,0
20241022,123700,102899309,1395,1395,1395,1395,0
20241022,123600,102899309,1395,1395,1395,1395,29
20241022,123500,102858854,1395,1396,1396,1395,525
20241022,123400,102126295,1398,1398,1398,1398,0
20241022,123300,102126295,1398,1398,1398,1398,10
20241022,123200,102112315,1398,1398,1398,1398,0
20241022,123100,102112315,1398,1398,1398,1398,0
20241022,123000,102112315,1398,1398,1398,1398,0
20241022,122900,102112315,1398,1398,1398,1398,0
20241022,122800,102112315,1398,1398,1398,1398,10
20241022,122700,102098335,1396,1396,1396,1396,0
20241022,122600,102098335,1396,1396,1396,1396,0
20241022,122500,102098335,1396,1396,1396,1396,0
20241022,122400,102098335,1396,1396,1396,1396,500
20241022,122300,101400335,1396,1396,1396,1396,0
20241022,122200,101400335,1396,1396,1396,1396,186
20241022,122100,101140679,1396,1396,1396,1396,0
20241022,122000,101140679,1396,1396,1396,1396,1000
20241022,121900,99744679,1399,1399,1399,1399,358
20241022,121800,99243837,1399,1399,1399,1399,0
20241022,121700,99243837,1399,1399,1399,1399,0
20241022,121600,99243837,1399,1399,1399,1399,1463
20241022,121500,97197100,1400,1400,1400,1400,0
20241022,121400,97197100,1400,1400,1400,1400,3
20241022,121300,97192900,1400,1400,1400,1400,0
20241022,121200,97192900,1400,1399,1400,1399,118
20241022,121100,97027809,1399,1399,1399,1399,0
20241022,121000,97027809,1399,1399,1399,1399,12
20241022,120900,97011021,1399,1399,1399,1399,9
20241022,120800,96998430,1400,1400,1400,1400,0
20241022,120700,96998430,1400,1400,1400,1400,0
20241022,120600,96998430,1400,1400,1400,1400,0
20241022,120500,96998430,1400,1400,1400,1400,0
20241022,120400,96998430,1400,1400,1400,1400,51
20241022,120300,96927030,1400,1400,1400,1400,1782
20241022,120200,94432230,1399,1399,1399,1399,1200
20241022,120100,92753430,1399,1399,1399,1399,0
20241022,120000,92753430,1399,1399,1399,1399,0
20241022,115900,92753430,1399,1399,1399,1399,2
20241022,115800,92750632,1399,1399,1399,1399,6
20241022,115700,92742238,1399,1398,1399,1396,701
20241022,115600,91763145,1400,1400,1400,1400,0
20241022,115500,91763145,1400,1400,1400,1400,0
20241022,115400,91763145,1400,1400,1400,1400,0
20241022,115300,91763145,1400,1400,1400,1400,0
20241022,115200,91763145,1400,1400,1400,1400,0
20241022,115100,91763145,1400,1400,1400,1400,0
20241022,115000,91763145,1400,1400,1400,1400,0
20241022,114900,91763145,1400,1400,1400,1400,0
20241022,114800,91763145,1400,1400,1400,1400,0
20241022,114700,91763145,1400,1400,1400,1400,0
20241022,114600,91763145,1400,1400,1400,1400,0
20241022,114500,91763145,1400,1400,1400,1400,0
20241022,114400,91763145,1400,1400,1400,1400,0
20241022,114300,91763145,1400,1400,1400,1400,0
20241022,114200,91763145,1400,1400,1400,1400,0
20241022,114100,91763145,1400,1400,1400,1400,0
20241022,114000,91763145,1400,1400,1400,1400,0
20241022,113900,91763145,1400,1400,1400,1400,0
20241022,113800,91763145,1400,1400,1400,1400,0
20241022,113700,91763145,1400,1400,1400,1400,0
20241022,113600,91763145,1400,1400,1400,1400,1
20241022,113500,91761745,1401,1401,1401,1401,10
20241022,113400,91747735,1399,1399,1399,1399,0
20241022,113300,91747735,1399,1399,1399,1399,84
20241022,113200,91630219,1400,1400,1400,1400,0
20241022,113100,91630219,1400,1400,1400,1400,935
20241022,113000,90321219,1400,1400,1400,1400,0
20241022,112900,90321219,1400,1400,1400,1400,0
20241022,112800,90321219,1400,1400,1400,1400,0
20241022,112700,90321219,1400,1400,1400,1400,0
20241022,112600,90321219,1400,1400,1400,1400,0
20241022,112500,90321219,1400,1400,1400,1400,0
20241022,112400,90321219,1400,1400,1400,1400,0
20241022,112300,90321219,1400,1400,1400,1400,0
20241022,112200,90321219,1400,1400,1400,1400,0
20241022,112100,90321219,1400,1400,1400,1400,0
20241022,112000,90321219,1400,1400,1400,1400,531
20241022,111900,89577819,1400,1400,1400,1400,5
20241022,111800,89570819,1400,1400,1400,1400,55
20241022,111700,89493819,1400,1400,1400,1400,0
20241022,111600,89493819,1400,1400,1400,1400,2400
20241022,111500,86133819,1400,1400,1400,1400,424
20241022,111400,85540219,1400,1400,1400,1400,0
20241022,111300,85540219,1400,1400,1400,1400,0
20241022,111200,85540219,1400,1401,1401,1400,81
20241022,111100,85426818,1398,1398,1398,1398,0
20241022,111000,85426818,1398,1398,1398,1398,0
20241022,110900,85426818,1398,1398,1398,1398,0
20241022,110800,85426818,1398,1398,1398,1398,0
20241022,110700,85426818,1398,1398,1398,1398,0
20241022,110600,85426818,1398,1398,1398,1398,0
20241022,110500,85426818,1398,1398,1398,1398,0
20241022,110400,85426818,1398,1398,1398,1398,0
20241022,110300,85426818,1398,1398,1398,1398,0
20241022,110200,85426818,1398,1398,1398,1398,0
20241022,110100,85426818,1398,1400,1400,1398,935
20241022,110000,84119618,1400,1400,1400,1400,349
20241022,105900,83631018,1400,1400,1400,1400,144
20241022,105800,83429418,1401,1401,1401,1401,0
20241022,105700,83429418,1401,1401,1401,1401,0
20241022,105600,83429418,1401,1401,1401,1401,1
20241022,105500,83428017,1398,1398,1398,1398,0
20241022,105400,83428017,1398,1398,1398,1398,0
20241022,105300,83428017,1398,1398,1398,1398,1300
20241022,105200,81610617,1401,1401,1401,1401,0
20241022,105100,81610617,1401,1401,1401,1401,0
20241022,105000,81610617,1401,1401,1401,1401,2
20241022,104900,81607815,1403,1397,1403,1397,58
20241022,104800,81526783,1397,1397,1397,1397,89
20241022,104700,81402450,1397,1397,1397,1397,16
20241022,104600,81380098,1397,1397,1397,1397,3
20241022,104500,81375907,1397,1396,1397,1396,38
20241022,104400,81322840,1397,1397,1397,1397,0
20241022,104300,81322840,1397,1397,1397,1397,0
20241022,104200,81322840,1397,1397,1397,1397,0
20241022,104100,81322840,1397,1397,1397,1397,0
20241022,104000,81322840,1397,1397,1397,1397,0
20241022,103900,81322840,1397,1397,1397,1397,0
20241022,103800,81322840,1397,1397,1397,1397,0
20241022,103700,81322840,1397,1397,1397,1397,0
20241022,103600,81322840,1397,1397,1397,1397,50
20241022,103500,81252990,1397,1397,1397,1397,0
20241022,103400,81252990,1397,1397,1397,1397,0
20241022,103300,81252990,1397,1397,1397,1397,0
20241022,103200,81252990,1397,1397,1397,1397,9
20241022,103100,81240417,1397,1397,1397,1397,1000
20241022,103000,79843417,1397,1397,1397,1397,0
20241022,102900,79843417,1397,1397,1397,1397,0
20241022,102800,79843417,1397,1397,1397,1397,65
20241022,102700,79752612,1397,1397,1397,1397,0
20241022,102600,79752612,1397,1397,1397,1397,0
20241022,102500,79752612,1397,1397,1397,1397,5
20241022,102400,79745627,1398,1390,1398,1390,1101
20241022,102300,78215229,1390,1390,1390,1390,0
20241022,102200,78215229,1390,1390,1390,1390,0
20241022,102100,78215229,1390,1390,1390,1390,0
20241022,102000,78215229,1390,1390,1390,1390,0
20241022,101900,78215229,1390,1390,1390,1390,0
20241022,101800,78215229,1390,1390,1390,1390,3
20241022,101700,78211059,1390,1390,1390,1390,925
20241022,101600,76925309,1390,1390,1390,1390,1
20241022,101500,76923919,1390,1395,1395,1389,7769
20241022,101400,66117311,1399,1399,1399,1399,0
20241022,101300,66117311,1399,1399,1399,1399,0
20241022,101200,66117311,1399,1399,1399,1399,0
20241022,101100,66117311,1399,1399,1399,1399,0
20241022,101000,66117311,1399,1399,1399,1399,0
20241022,100900,66117311,1399,1399,1399,1399,0
20241022,100800,66117311,1399,1396,1399,1396,2000
20241022,100700,63322652,1392,1392,1392,1392,0
20241022,100600,63322652,1392,1392,1392,1392,0
20241022,100500,63322652,1392,1393,1393,1392,566
20241022,100400,62534236,1397,1397,1397,1397,0
20241022,100300,62534236,1397,1397,1397,1397,10
20241022,100200,62520266,1391,1392,1392,1391,1000
20241022,100100,61129165,1395,1395,1395,1395,22
20241022,100000,61098475,1391,1392,1392,1391,100
20241022,095900,60959373,1391,1391,1391,1391,0
20241022,095800,60959373,1391,1394,1394,1391,8178
20241022,095700,49573754,1394,1394,1394,1394,0
20241022,095600,49573754,1394,1394,1394,1394,501
20241022,095500,48875360,1400,1400,1400,1400,0
20241022,095400,48875360,1400,1400,1400,1400,1
20241022,095300,48873960,1393,1394,1395,1393,1384
20241022,095200,46944664,1395,1395,1395,1395,0
20241022,095100,46944664,1395,1395,1395,1395,0
20241022,095000,46944664,1395,1395,1395,1395,596
20241022,094900,46113244,1396,1398,1398,1396,1410
20241022,094800,44142736,1396,1397,1397,1396,1000
20241022,094700,42746541,1397,1401,1401,1397,4647
20241022,094600,36248510,1401,1401,1401,1401,116
20241022,094500,36085994,1410,1410,1410,1410,6
20241022,094400,36077534,1410,1404,1410,1402,1024
20241022,094300,34641848,1410,1410,1410,1403,814
20241022,094200,33499073,1410,1410,1410,1410,10
20241022,094100,33484973,1411,1411,1411,1406,346
20241022,094000,32996842,1411,1405,1411,1405,25
20241022,093900,32961609,1405,1403,1405,1403,1050
20241022,093800,31487341,1401,1401,1401,1401,0
20241022,093700,31487341,1401,1401,1401,1401,50
20241022,093600,31417291,1401,1401,1401,1401,0
20241022,093500,31417291,1401,1401,1401,1401,0
20241022,093400,31417291,1401,1401,1401,1401,0
20241022,093300,31417291,1401,1401,1401,1401,846
20241022,093200,30232045,1401,1401,1401,1401,0
20241022,093100,30232045,1401,1401,1401,1401,0
20241022,093000,30232045,1401,1401,1401,1401,6
20241022,092900,30223639,1401,1401,1401,1401,0
20241022,092800,30223639,1401,1398,1401,1398,780
20241022,092700,29133169,1398,1398,1398,1398,0
20241022,092600,29133169,1398,1399,1399,1398,1513
20241022,092500,27017416,1399,1400,1400,1399,660
20241022,092400,26093947,1401,1401,1401,1401,0
20241022,092300,26093947,1401,1401,1401,1401,100
20241022,092200,25953847,1401,1401,1401,1401,0
20241022,092100,25953847,1401,1401,1401,1401,818
20241022,092000,24807829,1400,1400,1400,1400,200
20241022,091900,24527829,1401,1401,1401,1401,0
20241022,091800,24527829,1401,1401,1401,1401,0
20241022,091700,24527829,1401,1401,1401,1401,0
20241022,091600,24527829,1401,1401,1401,1401,0
20241022,091500,24527829,1401,1401,1401,1401,5437
20241022,091400,16910592,1398,1398,1398,1398,0
20241022,091300,16910592,1398,1398,1398,1398,168
20241022,091200,16675728,1400,1400,1400,1400,0
20241022,091100,16675728,1400,1400,1400,1400,500
20241022,091000,15975728,1401,1400,1401,1400,5570
20241022,090900,8176658,1401,1402,1402,1401,1762
20241022,090800,5708080,1402,1402,1402,1402,0
20241022,090700,5708080,1402,1402,1402,1402,1423
20241022,090600,3713034,1403,1404,1404,1403,500
20241022,090500,3011524,1404,1404,1404,1404,0
20241022,090400,3011524,1404,1404,1404,1404,0
20241022,090300,3011524,1404,1404,1404,1404,10
20241022,090200,2997484,1402,1402,1402,1402,0
20241022,090100,2997484,1402,1402,1402,1402,0
20241022,090000,2997484,1402,1402,1402,1402,2137