KissMeData/378340/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215100,37184347360,18810,18810,18810,18810,15965
20241007,215000,37184347360,18810,18810,18810,18810,0
20241007,214900,37184347360,18810,18810,18810,18810,0
20241007,214800,37184347360,18810,18810,18810,18810,0
20241007,214700,37184347360,18810,18810,18810,18810,0
20241007,214600,37184347360,18810,18810,18810,18810,0
20241007,214500,37184347360,18810,18810,18810,18810,0
20241007,214400,37184347360,18810,18810,18810,18810,0
20241007,214300,37184347360,18810,18810,18810,18810,0
20241007,214200,37184347360,18810,18810,18810,18810,0
20241007,214100,37184347360,18810,18810,18810,18810,0
20241007,214000,37184347360,18810,18810,18810,18810,0
20241007,213900,37184347360,18810,18810,18810,18810,0
20241007,213800,37184347360,18810,18810,18810,18810,0
20241007,213700,37184347360,18810,18810,18810,18810,0
20241007,213600,37184347360,18810,18810,18810,18810,0
20241007,213500,37184347360,18810,18810,18810,18810,0
20241007,213400,37184347360,18810,18810,18810,18810,0
20241007,213300,37184347360,18810,18810,18810,18810,0
20241007,213200,37184347360,18810,18810,18810,18810,0
20241007,213100,37184347360,18810,18810,18810,18810,0
20241007,213000,37184347360,18810,18810,18810,18810,0
20241007,212900,37184347360,18810,18810,18810,18810,0
20241007,212800,37184347360,18810,18810,18810,18810,0
20241007,212700,37184347360,18810,18810,18810,18810,0
20241007,212600,37184347360,18810,18810,18810,18810,0
20241007,212500,37184347360,18810,18810,18810,18810,0
20241007,212400,37184347360,18810,18810,18810,18810,0
20241007,212300,37184347360,18810,18810,18810,18810,0
20241007,212200,37184347360,18810,18810,18810,18810,0
20241007,212100,37184347360,18810,18810,18810,18810,15965
20241007,212000,37184347360,18810,18810,18810,18810,0
20241007,211900,37184347360,18810,18810,18810,18810,0
20241007,211800,37184347360,18810,18810,18810,18810,0
20241007,211700,37184347360,18810,18810,18810,18810,0
20241007,211600,37184347360,18810,18810,18810,18810,0
20241007,211500,37184347360,18810,18810,18810,18810,0
20241007,211400,37184347360,18810,18810,18810,18810,0
20241007,211300,37184347360,18810,18810,18810,18810,0
20241007,211200,37184347360,18810,18810,18810,18810,0
20241007,211100,37184347360,18810,18810,18810,18810,0
20241007,211000,37184347360,18810,18810,18810,18810,0
20241007,210900,37184347360,18810,18810,18810,18810,0
20241007,210800,37184347360,18810,18810,18810,18810,0
20241007,210700,37184347360,18810,18810,18810,18810,0
20241007,210600,37184347360,18810,18810,18810,18810,0
20241007,210500,37184347360,18810,18810,18810,18810,0
20241007,210400,37184347360,18810,18810,18810,18810,0
20241007,210300,37184347360,18810,18810,18810,18810,0
20241007,210200,37184347360,18810,18810,18810,18810,0
20241007,210100,37184347360,18810,18810,18810,18810,0
20241007,210000,37184347360,18810,18810,18810,18810,0
20241007,205900,37184347360,18810,18810,18810,18810,0
20241007,205800,37184347360,18810,18810,18810,18810,0
20241007,205700,37184347360,18810,18810,18810,18810,0
20241007,205600,37184347360,18810,18810,18810,18810,0
20241007,205500,37184347360,18810,18810,18810,18810,0
20241007,205400,37184347360,18810,18810,18810,18810,0
20241007,205300,37184347360,18810,18810,18810,18810,0
20241007,205200,37184347360,18810,18810,18810,18810,0
20241007,205100,37184347360,18810,18810,18810,18810,15965
20241007,205000,37184347360,18810,18810,18810,18810,0
20241007,204900,37184347360,18810,18810,18810,18810,0
20241007,204800,37184347360,18810,18810,18810,18810,0
20241007,204700,37184347360,18810,18810,18810,18810,0
20241007,204600,37184347360,18810,18810,18810,18810,0
20241007,204500,37184347360,18810,18810,18810,18810,0
20241007,204400,37184347360,18810,18810,18810,18810,0
20241007,204300,37184347360,18810,18810,18810,18810,0
20241007,204200,37184347360,18810,18810,18810,18810,0
20241007,204100,37184347360,18810,18810,18810,18810,0
20241007,204000,37184347360,18810,18810,18810,18810,0
20241007,203900,37184347360,18810,18810,18810,18810,0
20241007,203800,37184347360,18810,18810,18810,18810,0
20241007,203700,37184347360,18810,18810,18810,18810,0
20241007,203600,37184347360,18810,18810,18810,18810,0
20241007,203500,37184347360,18810,18810,18810,18810,0
20241007,203400,37184347360,18810,18810,18810,18810,0
20241007,203300,37184347360,18810,18810,18810,18810,0
20241007,203200,37184347360,18810,18810,18810,18810,0
20241007,203100,37184347360,18810,18810,18810,18810,0
20241007,203000,37184347360,18810,18810,18810,18810,0
20241007,202900,37184347360,18810,18810,18810,18810,0
20241007,202800,37184347360,18810,18810,18810,18810,0
20241007,202700,37184347360,18810,18810,18810,18810,0
20241007,202600,37184347360,18810,18810,18810,18810,0
20241007,202500,37184347360,18810,18810,18810,18810,0
20241007,202400,37184347360,18810,18810,18810,18810,0
20241007,202300,37184347360,18810,18810,18810,18810,0
20241007,202200,37184347360,18810,18810,18810,18810,0
20241007,202100,37184347360,18810,18810,18810,18810,15965
20241007,202000,37184347360,18810,18810,18810,18810,0
20241007,201900,37184347360,18810,18810,18810,18810,0
20241007,201800,37184347360,18810,18810,18810,18810,0
20241007,201700,37184347360,18810,18810,18810,18810,0
20241007,201600,37184347360,18810,18810,18810,18810,0
20241007,201500,37184347360,18810,18810,18810,18810,0
20241007,201400,37184347360,18810,18810,18810,18810,0
20241007,201300,37184347360,18810,18810,18810,18810,0
20241007,201200,37184347360,18810,18810,18810,18810,0
20241007,201100,37184347360,18810,18810,18810,18810,0
20241007,201000,37184347360,18810,18810,18810,18810,0
20241007,200900,37184347360,18810,18810,18810,18810,0
20241007,200800,37184347360,18810,18810,18810,18810,0
20241007,200700,37184347360,18810,18810,18810,18810,0
20241007,200600,37184347360,18810,18810,18810,18810,0
20241007,200500,37184347360,18810,18810,18810,18810,0
20241007,200400,37184347360,18810,18810,18810,18810,0
20241007,200300,37184347360,18810,18810,18810,18810,0
20241007,200200,37184347360,18810,18810,18810,18810,0
20241007,200100,37184347360,18810,18810,18810,18810,0
20241007,200000,37184347360,18810,18810,18810,18810,0
20241007,195900,37184347360,18810,18810,18810,18810,0
20241007,195800,37184347360,18810,18810,18810,18810,0
20241007,195700,37184347360,18810,18810,18810,18810,0
20241007,195600,37184347360,18810,18810,18810,18810,0
20241007,195500,37184347360,18810,18810,18810,18810,0
20241007,195400,37184347360,18810,18810,18810,18810,0
20241007,195300,37184347360,18810,18810,18810,18810,0
20241007,195200,37184347360,18810,18810,18810,18810,0
20241007,195100,37184347360,18810,18810,18810,18810,15965
20241007,195000,37184347360,18810,18810,18810,18810,0
20241007,194900,37184347360,18810,18810,18810,18810,0
20241007,194800,37184347360,18810,18810,18810,18810,0
20241007,194700,37184347360,18810,18810,18810,18810,0
20241007,194600,37184347360,18810,18810,18810,18810,0
20241007,194500,37184347360,18810,18810,18810,18810,0
20241007,194400,37184347360,18810,18810,18810,18810,0
20241007,194300,37184347360,18810,18810,18810,18810,0
20241007,194200,37184347360,18810,18810,18810,18810,0
20241007,194100,37184347360,18810,18810,18810,18810,0
20241007,194000,37184347360,18810,18810,18810,18810,0
20241007,193900,37184347360,18810,18810,18810,18810,0
20241007,193800,37184347360,18810,18810,18810,18810,0
20241007,193700,37184347360,18810,18810,18810,18810,0
20241007,193600,37184347360,18810,18810,18810,18810,0
20241007,193500,37184347360,18810,18810,18810,18810,0
20241007,193400,37184347360,18810,18810,18810,18810,0
20241007,193300,37184347360,18810,18810,18810,18810,0
20241007,193200,37184347360,18810,18810,18810,18810,0
20241007,193100,37184347360,18810,18810,18810,18810,0
20241007,193000,37184347360,18810,18810,18810,18810,0
20241007,192900,37184347360,18810,18810,18810,18810,0
20241007,192800,37184347360,18810,18810,18810,18810,0
20241007,192700,37184347360,18810,18810,18810,18810,0
20241007,192600,37184347360,18810,18810,18810,18810,0
20241007,192500,37184347360,18810,18810,18810,18810,0
20241007,192400,37184347360,18810,18810,18810,18810,0
20241007,192300,37184347360,18810,18810,18810,18810,0
20241007,192200,37184347360,18810,18810,18810,18810,0
20241007,192100,37184347360,18810,18810,18810,18810,15965
20241007,192000,37184347360,18810,18810,18810,18810,0
20241007,191900,37184347360,18810,18810,18810,18810,0
20241007,191800,37184347360,18810,18810,18810,18810,0
20241007,191700,37184347360,18810,18810,18810,18810,0
20241007,191600,37184347360,18810,18810,18810,18810,0
20241007,191500,37184347360,18810,18810,18810,18810,0
20241007,191400,37184347360,18810,18810,18810,18810,0
20241007,191300,37184347360,18810,18810,18810,18810,0
20241007,191200,37184347360,18810,18810,18810,18810,0
20241007,191100,37184347360,18810,18810,18810,18810,0
20241007,191000,37184347360,18810,18810,18810,18810,0
20241007,190900,37184347360,18810,18810,18810,18810,0
20241007,190800,37184347360,18810,18810,18810,18810,0
20241007,190700,37184347360,18810,18810,18810,18810,0
20241007,190600,37184347360,18810,18810,18810,18810,0
20241007,190500,37184347360,18810,18810,18810,18810,0
20241007,190400,37184347360,18810,18810,18810,18810,0
20241007,190300,37184347360,18810,18810,18810,18810,0
20241007,190200,37184347360,18810,18810,18810,18810,0
20241007,190100,37184347360,18810,18810,18810,18810,0
20241007,190000,37184347360,18810,18810,18810,18810,0
20241007,185900,37184347360,18810,18810,18810,18810,0
20241007,185800,37184347360,18810,18810,18810,18810,0
20241007,185700,37184347360,18810,18810,18810,18810,0
20241007,185600,37184347360,18810,18810,18810,18810,0
20241007,185500,37184347360,18810,18810,18810,18810,0
20241007,185400,37184347360,18810,18810,18810,18810,0
20241007,185300,37184347360,18810,18810,18810,18810,0
20241007,185200,37184347360,18810,18810,18810,18810,0
20241007,185100,37184347360,18810,18810,18810,18810,15965
20241007,185000,37184347360,18810,18810,18810,18810,0
20241007,184900,37184347360,18810,18810,18810,18810,0
20241007,184800,37184347360,18810,18810,18810,18810,0
20241007,184700,37184347360,18810,18810,18810,18810,0
20241007,184600,37184347360,18810,18810,18810,18810,0
20241007,184500,37184347360,18810,18810,18810,18810,0
20241007,184400,37184347360,18810,18810,18810,18810,0
20241007,184300,37184347360,18810,18810,18810,18810,0
20241007,184200,37184347360,18810,18810,18810,18810,0
20241007,184100,37184347360,18810,18810,18810,18810,0
20241007,184000,37184347360,18810,18810,18810,18810,0
20241007,183900,37184347360,18810,18810,18810,18810,0
20241007,183800,37184347360,18810,18810,18810,18810,0
20241007,183700,37184347360,18810,18810,18810,18810,0
20241007,183600,37184347360,18810,18810,18810,18810,0
20241007,183500,37184347360,18810,18810,18810,18810,0
20241007,183400,37184347360,18810,18810,18810,18810,0
20241007,183300,37184347360,18810,18810,18810,18810,0
20241007,183200,37184347360,18810,18810,18810,18810,0
20241007,183100,37184347360,18810,18810,18810,18810,0
20241007,183000,37184347360,18810,18810,18810,18810,0
20241007,182900,37184347360,18810,18810,18810,18810,0
20241007,182800,37184347360,18810,18810,18810,18810,0
20241007,182700,37184347360,18810,18810,18810,18810,0
20241007,182600,37184347360,18810,18810,18810,18810,0
20241007,182500,37184347360,18810,18810,18810,18810,0
20241007,182400,37184347360,18810,18810,18810,18810,0
20241007,182300,37184347360,18810,18810,18810,18810,0
20241007,182200,37184347360,18810,18810,18810,18810,0
20241007,182100,37184347360,18810,18810,18810,18810,15965
20241007,182000,37184347360,18810,18810,18810,18810,0
20241007,181900,37184347360,18810,18810,18810,18810,0
20241007,181800,37184347360,18810,18810,18810,18810,0
20241007,181700,37184347360,18810,18810,18810,18810,0
20241007,181600,37184347360,18810,18810,18810,18810,0
20241007,181500,37184347360,18810,18810,18810,18810,0
20241007,181400,37184347360,18810,18810,18810,18810,0
20241007,181300,37184347360,18810,18810,18810,18810,0
20241007,181200,37184347360,18810,18810,18810,18810,0
20241007,181100,37184347360,18810,18810,18810,18810,0
20241007,181000,37184347360,18810,18810,18810,18810,0
20241007,180900,37184347360,18810,18810,18810,18810,0
20241007,180800,37184347360,18810,18810,18810,18810,0
20241007,180700,37184347360,18810,18810,18810,18810,0
20241007,180600,37184347360,18810,18810,18810,18810,0
20241007,180500,37184347360,18810,18810,18810,18810,0
20241007,180400,37184347360,18810,18810,18810,18810,0
20241007,180300,37184347360,18810,18810,18810,18810,0
20241007,180200,37184347360,18810,18810,18810,18810,0
20241007,180100,37184347360,18810,18810,18810,18810,0
20241007,180000,37184347360,18810,18810,18810,18810,0
20241007,175900,37184347360,18810,18810,18810,18810,0
20241007,175800,37184347360,18810,18810,18810,18810,0
20241007,175700,37184347360,18810,18810,18810,18810,0
20241007,175600,37184347360,18810,18810,18810,18810,0
20241007,175500,37184347360,18810,18810,18810,18810,0
20241007,175400,37184347360,18810,18810,18810,18810,0
20241007,175300,37184347360,18810,18810,18810,18810,0
20241007,175200,37184347360,18810,18810,18810,18810,0
20241007,175100,37184347360,18810,18810,18810,18810,15965
20241007,175000,37184347360,18810,18810,18810,18810,0
20241007,174900,37184347360,18810,18810,18810,18810,0
20241007,174800,37184347360,18810,18810,18810,18810,0
20241007,174700,37184347360,18810,18810,18810,18810,0
20241007,174600,37184347360,18810,18810,18810,18810,0
20241007,174500,37184347360,18810,18810,18810,18810,0
20241007,174400,37184347360,18810,18810,18810,18810,0
20241007,174300,37184347360,18810,18810,18810,18810,0
20241007,174200,37184347360,18810,18810,18810,18810,0
20241007,174100,37184347360,18810,18810,18810,18810,0
20241007,174000,37184347360,18810,18810,18810,18810,0
20241007,173900,37184347360,18810,18810,18810,18810,0
20241007,173800,37184347360,18810,18810,18810,18810,0
20241007,173700,37184347360,18810,18810,18810,18810,0
20241007,173600,37184347360,18810,18810,18810,18810,0
20241007,173500,37184347360,18810,18810,18810,18810,0
20241007,173400,37184347360,18810,18810,18810,18810,0
20241007,173300,37184347360,18810,18810,18810,18810,0
20241007,173200,37184347360,18810,18810,18810,18810,0
20241007,173100,37184347360,18810,18810,18810,18810,0
20241007,173000,37184347360,18810,18810,18810,18810,0
20241007,172900,37184347360,18810,18810,18810,18810,0
20241007,172800,37184347360,18810,18810,18810,18810,0
20241007,172700,37184347360,18810,18810,18810,18810,0
20241007,172600,37184347360,18810,18810,18810,18810,0
20241007,172500,37184347360,18810,18810,18810,18810,0
20241007,172400,37184347360,18810,18810,18810,18810,0
20241007,172300,37184347360,18810,18810,18810,18810,0
20241007,172200,37184347360,18810,18810,18810,18810,0
20241007,172100,37184347360,18810,18810,18810,18810,15965
20241007,172000,37184347360,18810,18810,18810,18810,0
20241007,171900,37184347360,18810,18810,18810,18810,0
20241007,171800,37184347360,18810,18810,18810,18810,0
20241007,171700,37184347360,18810,18810,18810,18810,0
20241007,171600,37184347360,18810,18810,18810,18810,0
20241007,171500,37184347360,18810,18810,18810,18810,0
20241007,171400,37184347360,18810,18810,18810,18810,0
20241007,171300,37184347360,18810,18810,18810,18810,0
20241007,171200,37184347360,18810,18810,18810,18810,0
20241007,171100,37184347360,18810,18810,18810,18810,0
20241007,171000,37184347360,18810,18810,18810,18810,0
20241007,170900,37184347360,18810,18810,18810,18810,0
20241007,170800,37184347360,18810,18810,18810,18810,0
20241007,170700,37184347360,18810,18810,18810,18810,0
20241007,170600,37184347360,18810,18810,18810,18810,0
20241007,170500,37184347360,18810,18810,18810,18810,0
20241007,170400,37184347360,18810,18810,18810,18810,0
20241007,170300,37184347360,18810,18810,18810,18810,0
20241007,170200,37184347360,18810,18810,18810,18810,0
20241007,170100,37184347360,18810,18810,18810,18810,0
20241007,170000,37184347360,18810,18810,18810,18810,0
20241007,165900,37184347360,18810,18810,18810,18810,0
20241007,165800,37184347360,18810,18810,18810,18810,0
20241007,165700,37184347360,18810,18810,18810,18810,0
20241007,165600,37184347360,18810,18810,18810,18810,0
20241007,165500,37184347360,18810,18810,18810,18810,0
20241007,165400,37184347360,18810,18810,18810,18810,0
20241007,165300,37184347360,18810,18810,18810,18810,0
20241007,165200,37184347360,18810,18810,18810,18810,0
20241007,165100,37184347360,18810,18810,18810,18810,15965
20241007,165000,37184347360,18810,18810,18810,18810,0
20241007,164900,37184347360,18810,18810,18810,18810,0
20241007,164800,37184347360,18810,18810,18810,18810,0
20241007,164700,37184347360,18810,18810,18810,18810,0
20241007,164600,37184347360,18810,18810,18810,18810,0
20241007,164500,37184347360,18810,18810,18810,18810,0
20241007,164400,37184347360,18810,18810,18810,18810,0
20241007,164300,37184347360,18810,18810,18810,18810,0
20241007,164200,37184347360,18810,18810,18810,18810,0
20241007,164100,37184347360,18810,18810,18810,18810,0
20241007,164000,37184347360,18810,18810,18810,18810,0
20241007,163900,37184347360,18810,18810,18810,18810,0
20241007,163800,37184347360,18810,18810,18810,18810,0
20241007,163700,37184347360,18810,18810,18810,18810,0
20241007,163600,37184347360,18810,18810,18810,18810,0
20241007,163500,37184347360,18810,18810,18810,18810,0
20241007,163400,37184347360,18810,18810,18810,18810,0
20241007,163300,37184347360,18810,18810,18810,18810,0
20241007,163200,37184347360,18810,18810,18810,18810,0
20241007,163100,37184347360,18810,18810,18810,18810,0
20241007,163000,37184347360,18810,18810,18810,18810,0
20241007,162900,37184347360,18810,18810,18810,18810,0
20241007,162800,37184347360,18810,18810,18810,18810,0
20241007,162700,37184347360,18810,18810,18810,18810,0
20241007,162600,37184347360,18810,18810,18810,18810,0
20241007,162500,37184347360,18810,18810,18810,18810,0
20241007,162400,37184347360,18810,18810,18810,18810,0
20241007,162300,37184347360,18810,18810,18810,18810,0
20241007,162200,37184347360,18810,18810,18810,18810,0
20241007,162100,37184347360,18810,18810,18810,18810,15965
20241007,162000,37184347360,18810,18810,18810,18810,0
20241007,161900,37184347360,18810,18810,18810,18810,0
20241007,161800,37184347360,18810,18810,18810,18810,0
20241007,161700,37184347360,18810,18810,18810,18810,0
20241007,161600,37184347360,18810,18810,18810,18810,0
20241007,161500,37184347360,18810,18810,18810,18810,0
20241007,161400,37184347360,18810,18810,18810,18810,0
20241007,161300,37184347360,18810,18810,18810,18810,0
20241007,161200,37184347360,18810,18810,18810,18810,0
20241007,161100,37184347360,18810,18810,18810,18810,0
20241007,161000,37184347360,18810,18810,18810,18810,0
20241007,160900,37184347360,18810,18810,18810,18810,0
20241007,160800,37184347360,18810,18810,18810,18810,0
20241007,160700,37184347360,18810,18810,18810,18810,0
20241007,160600,37184347360,18810,18810,18810,18810,0
20241007,160500,37184347360,18810,18810,18810,18810,0
20241007,160400,37184347360,18810,18810,18810,18810,0
20241007,160300,37184347360,18810,18810,18810,18810,0
20241007,160200,37184347360,18810,18810,18810,18810,0
20241007,160100,37184347360,18810,18810,18810,18810,0
20241007,160000,37184347360,18810,18810,18810,18810,0
20241007,155900,37184347360,18810,18810,18810,18810,0
20241007,155800,37184347360,18810,18810,18810,18810,0
20241007,155700,37184347360,18810,18810,18810,18810,0
20241007,155600,37184347360,18810,18810,18810,18810,0
20241007,155500,37184347360,18810,18810,18810,18810,0
20241007,155400,37184347360,18810,18810,18810,18810,0
20241007,155300,37184347360,18810,18810,18810,18810,0
20241007,155200,37184347360,18810,18810,18810,18810,0
20241007,155100,37184347360,18810,18810,18810,18810,15965
20241007,155000,37184347360,18810,18810,18810,18810,0
20241007,154900,37184347360,18810,18810,18810,18810,0
20241007,154800,37184347360,18810,18810,18810,18810,0
20241007,154700,37184347360,18810,18810,18810,18810,0
20241007,154600,37184347360,18810,18810,18810,18810,0
20241007,154500,37184347360,18810,18810,18810,18810,0
20241007,154400,37184347360,18810,18810,18810,18810,0
20241007,154300,37184347360,18810,18810,18810,18810,0
20241007,154200,37184347360,18810,18810,18810,18810,0
20241007,154100,37184347360,18810,18810,18810,18810,0
20241007,154000,37184347360,18810,18810,18810,18810,0
20241007,153900,37184347360,18810,18810,18810,18810,0
20241007,153800,37184347360,18810,18810,18810,18810,0
20241007,153700,37184347360,18810,18810,18810,18810,0
20241007,153600,37184347360,18810,18810,18810,18810,0
20241007,153500,37184347360,18810,18810,18810,18810,0
20241007,153400,37184347360,18810,18810,18810,18810,0
20241007,153300,37184347360,18810,18810,18810,18810,0
20241007,153200,37184347360,18810,18810,18810,18810,0
20241007,153100,37184347360,18810,18810,18810,18810,0
20241007,153000,37184347360,18810,18810,18810,18810,15965
20241007,152900,36884045710,18760,18760,18760,18760,0
20241007,152800,36884045710,18760,18760,18760,18760,0
20241007,152700,36884045710,18760,18760,18760,18760,0
20241007,152600,36884045710,18760,18760,18760,18760,0
20241007,152500,36884045710,18760,18760,18760,18760,0
20241007,152400,36884045710,18760,18760,18760,18760,0
20241007,152300,36884045710,18760,18760,18760,18760,0
20241007,152200,36884045710,18760,18760,18760,18760,0
20241007,152100,36884045710,18760,18760,18760,18760,0
20241007,152000,36884045710,18760,18760,18760,18760,0
20241007,151900,36884045710,18760,18770,18770,18750,1017
20241007,151800,36864966260,18780,18770,18790,18760,676
20241007,151700,36852278420,18790,18790,18790,18780,1520
20241007,151600,36823727560,18780,18790,18800,18770,1188
20241007,151500,36801414330,18800,18780,18800,18780,717
20241007,151400,36787941330,18800,18780,18800,18770,1364
20241007,151300,36762317270,18790,18750,18790,18720,3137
20241007,151200,36703463880,18750,18740,18760,18730,1537
20241007,151100,36674657720,18740,18760,18770,18740,716
20241007,151000,36661228470,18760,18710,18760,18710,2878
20241007,150900,36607359910,18720,18750,18760,18720,3454
20241007,150800,36542662710,18760,18750,18770,18740,450
20241007,150700,36534222500,18770,18780,18790,18750,1228
20241007,150600,36511183440,18780,18780,18780,18780,205
20241007,150500,36507333540,18790,18790,18790,18770,396
20241007,150400,36499895860,18790,18780,18790,18760,703
20241007,150300,36486696140,18780,18800,18800,18750,3260
20241007,150200,36425508150,18800,18800,18810,18800,642
20241007,150100,36413437210,18810,18810,18820,18800,953
20241007,150000,36395516460,18810,18810,18820,18810,434
20241007,145900,36387350540,18820,18830,18840,18820,1666
20241007,145800,36355986630,18830,18820,18830,18820,461
20241007,145700,36347307260,18820,18830,18830,18820,376
20241007,145600,36340229380,18830,18820,18830,18820,326
20241007,145500,36334093410,18810,18800,18810,18800,265
20241007,145400,36329111180,18800,18800,18820,18800,501
20241007,145300,36319685620,18800,18830,18830,18800,361
20241007,145200,36312892830,18830,18830,18830,18790,695
20241007,145100,36299808720,18830,18800,18830,18790,1450
20241007,145000,36272555770,18830,18830,18830,18800,1741
20241007,144900,36239807360,18830,18810,18830,18810,639
20241007,144800,36227782750,18810,18820,18820,18810,356
20241007,144700,36221086170,18810,18820,18820,18810,729
20241007,144600,36207371440,18810,18830,18830,18810,430
20241007,144500,36199279100,18840,18800,18840,18790,549
20241007,144400,36188958610,18840,18790,18840,18780,1553
20241007,144300,36159759200,18790,18790,18790,18790,217
20241007,144200,36155681770,18790,18770,18790,18770,744
20241007,144100,36141715790,18770,18800,18800,18770,730
20241007,144000,36128006820,18810,18830,18830,18810,162
20241007,143900,36124959150,18830,18830,18830,18800,158
20241007,143800,36121984040,18800,18790,18830,18790,338
20241007,143700,36115629590,18830,18800,18830,18800,959
20241007,143600,36097584680,18780,18770,18780,18770,320
20241007,143500,36091576810,18770,18770,18780,18750,253
20241007,143400,36086830430,18740,18780,18780,18740,720
20241007,143300,36073329140,18780,18800,18820,18780,773
20241007,143200,36058799260,18820,18800,18820,18800,582
20241007,143100,36047854930,18800,18800,18820,18790,380
20241007,143000,36040705870,18800,18760,18800,18760,315
20241007,142900,36034786520,18800,18750,18800,18750,535
20241007,142800,36024754830,18770,18710,18770,18710,391
20241007,142700,36017422680,18710,18730,18730,18710,557
20241007,142600,36006996080,18720,18730,18730,18720,1203
20241007,142500,35984468350,18740,18750,18760,18740,278
20241007,142400,35979257900,18740,18760,18760,18740,522
20241007,142300,35969471500,18760,18790,18790,18750,2966
20241007,142200,35913848310,18790,18780,18790,18780,1276
20241007,142100,35889884910,18780,18820,18820,18780,122
20241007,142000,35887592060,18820,18820,18820,18800,218
20241007,141900,35883490720,18820,18820,18830,18770,777
20241007,141800,35868877990,18830,18830,18830,18820,151
20241007,141700,35866035330,18840,18860,18870,18840,421
20241007,141600,35858096470,18870,18850,18870,18840,741
20241007,141500,35844125050,18850,18860,18870,18840,859
20241007,141400,35827929650,18860,18870,18870,18860,357
20241007,141300,35821194470,18870,18850,18870,18840,910
20241007,141200,35804037400,18850,18810,18850,18810,692
20241007,141100,35791003830,18810,18840,18840,18810,649
20241007,141000,35778777800,18840,18840,18840,18840,160
20241007,140900,35775763400,18770,18830,18840,18770,781
20241007,140800,35761070400,18820,18800,18830,18800,407
20241007,140700,35753413830,18800,18780,18800,18780,499
20241007,140600,35744035550,18750,18780,18780,18750,1090
20241007,140500,35723585990,18780,18800,18800,18780,222
20241007,140400,35719414950,18810,18780,18810,18780,205
20241007,140300,35715561540,18780,18790,18790,18780,37
20241007,140200,35714866360,18790,18750,18790,18750,156
20241007,140100,35711939660,18740,18760,18770,18740,765
20241007,140000,35697581140,18750,18760,18760,18740,1336
20241007,135900,35672533610,18770,18780,18780,18760,1029
20241007,135800,35653221980,18780,18800,18800,18780,509
20241007,135700,35643658050,18800,18820,18820,18800,719
20241007,135600,35630140730,18820,18840,18850,18800,2218
20241007,135500,35588373120,18830,18800,18830,18800,1748
20241007,135400,35555463570,18800,18800,18800,18790,542
20241007,135300,35545274440,18790,18800,18800,18790,1055
20241007,135200,35525444580,18800,18760,18800,18760,2295
20241007,135100,35482314620,18760,18760,18770,18760,54
20241007,135000,35481301500,18760,18770,18770,18760,200
20241007,134900,35477548900,18770,18760,18800,18760,1836
20241007,134800,35443057380,18760,18720,18760,18710,1125
20241007,134700,35421974700,18710,18760,18760,18710,1129
20241007,134600,35400819670,18760,18760,18760,18720,88
20241007,134500,35399169720,18720,18720,18770,18700,1193
20241007,134400,35376816610,18720,18740,18740,18690,771
20241007,134300,35362398210,18740,18690,18760,18690,681
20241007,134200,35349648040,18680,18670,18690,18660,221
20241007,134100,35345522120,18670,18680,18690,18660,1008
20241007,134000,35326700870,18680,18720,18720,18680,740
20241007,133900,35312867900,18720,18750,18770,18720,601
20241007,133800,35301606150,18730,18680,18750,18640,4678
20241007,133700,35214254330,18650,18700,18700,18640,13462
20241007,133600,34962947830,18710,18740,18770,18700,3374
20241007,133500,34899778990,18750,18780,18780,18720,6965
20241007,133400,34769221740,18780,18860,18890,18770,6925
20241007,133300,34638972180,18870,18890,18900,18870,1142
20241007,133200,34617406160,18880,18860,18890,18850,1203
20241007,133100,34594712000,18850,18860,18870,18840,415
20241007,133000,34586891660,18840,18820,18870,18790,1402
20241007,132900,34560481230,18790,18800,18800,18770,1608
20241007,132800,34530276950,18800,18800,18830,18770,2078
20241007,132700,34491226610,18810,18810,18820,18790,2033
20241007,132600,34453002180,18820,18820,18820,18790,5520
20241007,132500,34349197980,18820,18830,18840,18810,2477
20241007,132400,34302567380,18830,18840,18840,18810,2971
20241007,132300,34246640100,18840,18870,18870,18820,2178
20241007,132200,34205602780,18870,18830,18880,18830,947
20241007,132100,34187746090,18830,18860,18860,18830,1875
20241007,132000,34152416840,18860,18850,18870,18850,4108
20241007,131900,34074943480,18850,18850,18900,18850,2158
20241007,131800,34034241630,18850,18920,18920,18830,8714
20241007,131700,33869741200,18910,18980,18980,18910,7238
20241007,131600,33732686310,18980,18960,18990,18960,727
20241007,131500,33718890140,18960,18960,18960,18960,498
20241007,131400,33709448060,18960,18960,18970,18960,456
20241007,131300,33700802290,18960,18960,19000,18960,295
20241007,131200,33695208690,18960,18980,18990,18950,1863
20241007,131100,33659880130,18980,18990,19000,18950,3971
20241007,131000,33584576210,19000,19020,19020,19000,888
20241007,130900,33567698740,19010,19030,19030,18990,3500
20241007,130800,33501160810,19030,19050,19050,19030,507
20241007,130700,33491507490,19040,19050,19050,19040,138
20241007,130600,33488879290,19050,19050,19070,19050,77
20241007,130500,33487412420,19050,19060,19070,19040,415
20241007,130400,33479505740,19060,19080,19090,19060,1265
20241007,130300,33455373770,19080,19050,19080,19040,1207
20241007,130200,33432361810,19030,19040,19040,19020,156
20241007,130100,33429393280,19010,19020,19050,19010,98
20241007,130000,33427529510,19010,18960,19010,18960,1878
20241007,125900,33391870440,18960,18990,19010,18960,2816
20241007,125800,33338446520,18990,19080,19080,18990,1535
20241007,125700,33309280580,19010,19040,19040,19010,3624
20241007,125600,33240334550,19040,19050,19060,19040,244
20241007,125500,33235688460,19050,19090,19090,19050,1512
20241007,125400,33206879940,19090,19100,19100,19050,2484
20241007,125300,33159513230,19100,19110,19120,19100,263
20241007,125200,33154489390,19110,19100,19120,19090,994
20241007,125100,33135508140,19100,19100,19100,19090,501
20241007,125000,33125939140,19090,19080,19100,19070,626
20241007,124900,33113998640,19100,19120,19120,19070,661
20241007,124800,33101386500,19120,19110,19130,19090,574
20241007,124700,33090412360,19130,19100,19130,19070,1637
20241007,124600,33059155220,19100,19110,19110,19100,237
20241007,124500,33054628510,19110,19110,19110,19100,251
20241007,124400,33049832040,19110,19080,19130,19070,1067
20241007,124300,33029460150,19080,19080,19080,19070,167
20241007,124200,33026273800,19100,19070,19100,19070,76
20241007,124100,33024824120,19100,19110,19110,19060,330
20241007,124000,33018531600,19090,19110,19110,19060,438
20241007,123900,33010168360,19110,19130,19130,19050,2668
20241007,123800,32959237590,19130,19150,19160,19130,998
20241007,123700,32940129790,19150,19170,19170,19120,3599
20241007,123600,32871206630,19170,19150,19170,19120,2763
20241007,123500,32818321370,19140,19110,19160,19110,4515
20241007,123400,32731901130,19110,19040,19110,19040,1985
20241007,123300,32694001170,19070,19070,19070,19040,204
20241007,123200,32690112010,19100,19060,19100,19060,1202
20241007,123100,32667165940,19070,19040,19070,19040,4
20241007,123000,32667089720,19030,19080,19080,19030,137
20241007,122900,32664482520,19080,19010,19080,19010,1178
20241007,122800,32642031110,19030,19050,19050,19010,1229
20241007,122700,32618647290,19060,19030,19060,19030,211
20241007,122600,32614631000,19060,19050,19060,19030,878
20241007,122500,32597909470,19070,19100,19100,19040,1748
20241007,122400,32564556090,19100,19020,19100,19020,1885
20241007,122300,32528584530,19020,19070,19070,19000,1742
20241007,122200,32495446660,19010,19030,19070,19010,1812
20241007,122100,32460939650,19030,19040,19060,19030,1071
20241007,122000,32440547570,19040,19070,19070,19040,84
20241007,121900,32438946700,19070,19060,19070,19060,250
20241007,121800,32434179690,19040,19040,19050,19010,953
20241007,121700,32416037270,19030,19010,19030,19010,215
20241007,121600,32411946520,19010,19020,19020,19010,125
20241007,121500,32409569620,19010,19010,19020,19000,187
20241007,121400,32406013300,19010,19000,19010,19000,134
20241007,121300,32403467120,19010,18970,19020,18960,626
20241007,121200,32391592440,18990,18990,19020,18960,1859
20241007,121100,32356320020,19020,19030,19030,18980,648
20241007,121000,32344010540,19030,19000,19030,18990,1606
20241007,120900,32313460730,19000,19010,19030,18990,1818
20241007,120800,32278926160,19030,19010,19030,19000,491
20241007,120700,32269593790,19010,19010,19010,19010,208
20241007,120600,32265639710,19010,19030,19050,19010,185
20241007,120500,32262122080,19020,19100,19100,19020,1216
20241007,120400,32238944610,19100,19050,19110,19050,2376
20241007,120300,32193603480,19050,19030,19050,19030,39
20241007,120200,32192861240,19030,19060,19070,19010,1971
20241007,120100,32155371940,19060,19070,19070,19060,266
20241007,120000,32150300310,19070,19060,19070,19060,254
20241007,115900,32145457510,19070,19060,19130,19060,6050
20241007,115800,32029887540,19060,19030,19070,19030,1296
20241007,115700,32005214110,19030,19020,19030,19020,1285
20241007,115600,31980765420,19020,19020,19020,19010,256
20241007,115500,31975898110,19010,18980,19020,18980,1156
20241007,115400,31953932650,19000,18990,19000,18980,650
20241007,115300,31941586610,18990,19000,19000,18980,513
20241007,115200,31931847150,18980,18960,19000,18950,3619
20241007,115100,31863165980,18960,18980,18980,18960,954
20241007,115000,31845072820,18960,18990,18990,18960,1718
20241007,114900,31812475790,18990,18990,18990,18980,211
20241007,114800,31808470660,18980,18980,18990,18980,842
20241007,114700,31792489400,18970,18980,18980,18970,1667
20241007,114600,31760850490,18990,18990,19000,18990,1110
20241007,114500,31739769420,18990,19000,19000,18990,648
20241007,114400,31727458920,19000,19000,19010,19000,121
20241007,114300,31725159410,19000,19000,19010,19000,547
20241007,114200,31714763180,19000,19020,19020,19000,445
20241007,114100,31706304870,19010,19020,19030,19010,1684
20241007,114000,31674263510,19000,19010,19020,18990,435
20241007,113900,31665995680,19010,19000,19020,19000,333
20241007,113800,31659666140,19000,18970,19030,18970,2875
20241007,113700,31605059800,18980,18990,19010,18980,1395
20241007,113600,31578568820,18990,19010,19010,18990,730
20241007,113500,31564698820,19010,19010,19030,19000,261
20241007,113400,31559734530,18990,19070,19070,18990,2850
20241007,113300,31505591570,19070,19010,19070,19010,2191
20241007,113200,31463899310,19010,19030,19030,19010,1339
20241007,113100,31438437950,19030,19040,19040,19030,443
20241007,113000,31430007420,19040,19040,19050,19030,2671
20241007,112900,31379156060,19050,19040,19060,19040,644
20241007,112800,31366887910,19060,19060,19060,19040,989
20241007,112700,31348047690,19060,19040,19060,19030,713
20241007,112600,31334459080,19030,19030,19050,19020,2503
20241007,112500,31286840830,19030,19080,19080,19020,3406
20241007,112400,31221987740,19080,19080,19090,19070,376
20241007,112300,31214812670,19090,19070,19090,19070,316
20241007,112200,31208786310,19070,19100,19110,19070,271
20241007,112100,31203611990,19110,19100,19110,19050,1071
20241007,112000,31183170050,19110,19060,19110,19050,2806
20241007,111900,31129608700,19070,19070,19080,19060,800
20241007,111800,31114358660,19080,19070,19080,19070,533
20241007,111700,31104194310,19070,19070,19090,19070,161
20241007,111600,31101122470,19070,19050,19070,19050,654
20241007,111500,31088658260,19060,19100,19100,19060,293
20241007,111400,31083071530,19100,19110,19120,19100,1553
20241007,111300,31053399650,19120,19030,19120,19010,3255
20241007,111200,30991288570,19030,19000,19040,18970,4517
20241007,111100,30905496690,18990,19040,19050,18990,1647
20241007,111000,30874174350,19040,19080,19090,19030,772
20241007,110900,30859457090,19080,19000,19080,18990,5128
20241007,110800,30761912520,19000,19020,19050,18990,3560
20241007,110700,30694253900,19070,19070,19090,18990,12299
20241007,110600,30460276780,19070,19090,19120,19070,3980
20241007,110500,30384309490,19080,19090,19110,19080,4341
20241007,110400,30301449680,19090,19150,19160,19090,11167
20241007,110300,30087955470,19150,19160,19170,19150,810
20241007,110200,30072433600,19160,19200,19200,19160,1293
20241007,110100,30047636290,19190,19170,19200,19160,1707
20241007,110000,30014908300,19180,19170,19200,19160,528
20241007,105900,30004787070,19200,19170,19210,19160,1156
20241007,105800,29982591060,19160,19160,19200,19160,382
20241007,105700,29975271320,19160,19200,19210,19160,1251
20241007,105600,29951268870,19200,19170,19200,19160,999
20241007,105500,29932113510,19170,19180,19200,19170,293
20241007,105400,29926495140,19180,19210,19220,19170,509
20241007,105300,29916727310,19210,19190,19210,19160,9755
20241007,105200,29729717740,19180,19180,19210,19180,1477
20241007,105100,29701369300,19210,19200,19220,19190,1473
20241007,105000,29673098220,19200,19210,19220,19200,915
20241007,104900,29655524720,19240,19190,19240,19190,1298
20241007,104800,29630587160,19180,19210,19220,19180,466
20241007,104700,29621642140,19220,19170,19220,19170,536
20241007,104600,29611360720,19170,19190,19190,19170,1739
20241007,104500,29578008680,19200,19220,19220,19190,1654
20241007,104400,29546244710,19220,19270,19270,19220,738
20241007,104300,29532046650,19270,19260,19300,19210,1787
20241007,104200,29497605400,19260,19180,19260,19170,4169
20241007,104100,29417573440,19180,19200,19210,19180,814
20241007,104000,29401948090,19210,19240,19250,19200,1989
20241007,103900,29363715000,19240,19250,19260,19230,1454
20241007,103800,29335727760,19230,19260,19260,19230,432
20241007,103700,29327408400,19260,19250,19260,19230,1554
20241007,103600,29297484720,19250,19200,19250,19200,2883
20241007,103500,29242037860,19200,19190,19200,19180,1149
20241007,103400,29219983790,19190,19220,19220,19190,451
20241007,103300,29211324030,19220,19170,19240,19160,3589
20241007,103200,29142414900,19170,19190,19200,19170,1804
20241007,103100,29107805250,19190,19210,19210,19190,316
20241007,103000,29101738830,19200,19180,19220,19180,489
20241007,102900,29092345830,19180,19180,19210,19150,7342
20241007,102800,28951544680,19180,19210,19210,19180,1633
20241007,102700,28920195350,19210,19220,19240,19210,1356
20241007,102600,28894136890,19230,19230,19230,19210,1548
20241007,102500,28864383120,19230,19200,19230,19190,1055
20241007,102400,28844117370,19210,19170,19240,19160,1081
20241007,102300,28823382040,19170,19210,19230,19160,9253
20241007,102200,28645815210,19210,19300,19300,19200,6781
20241007,102100,28515324100,19310,19310,19320,19300,1736
20241007,102000,28481811010,19300,19310,19320,19300,2310
20241007,101900,28437207350,19330,19270,19330,19260,5022
20241007,101800,28340321640,19270,19280,19300,19270,1117
20241007,101700,28318780470,19280,19260,19310,19220,2437
20241007,101600,28271832490,19260,19330,19350,19260,4085
20241007,101500,28192942430,19330,19430,19430,19310,8246
20241007,101400,28033083430,19430,19180,19430,19170,18180
20241007,101300,27681359560,19180,19180,19210,19170,3306
20241007,101200,27617939360,19170,19170,19180,19170,3145
20241007,101100,27557643260,19190,19190,19200,19180,2719
20241007,101000,27505478560,19200,19180,19210,19170,3967
20241007,100900,27429341860,19200,19200,19250,19180,5714
20241007,100800,27319603590,19210,19240,19240,19190,4648
20241007,100700,27230314310,19230,19270,19270,19220,1025
20241007,100600,27210583200,19270,19200,19290,19200,2826
20241007,100500,27156144440,19200,19230,19250,19200,3006
20241007,100400,27098381050,19210,19280,19290,19200,1769
20241007,100300,27064368840,19250,19310,19310,19250,2318
20241007,100200,27019670700,19310,19280,19330,19270,2164
20241007,100100,26977930360,19280,19350,19350,19270,3776
20241007,100000,26904953160,19350,19280,19370,19280,5822
20241007,095900,26792322710,19280,19240,19320,19160,11889
20241007,095800,26563859310,19250,19250,19270,19240,2890
20241007,095700,26508222450,19250,19270,19290,19240,2749
20241007,095600,26455285940,19290,19260,19300,19240,4553
20241007,095500,26367574360,19300,19330,19340,19260,3783
20241007,095400,26294563000,19310,19380,19420,19300,5471
20241007,095300,26188497800,19420,19290,19420,19260,6761
20241007,095200,26057541970,19290,19280,19290,19230,9325
20241007,095100,25878076640,19300,19400,19400,19250,8153
20241007,095000,25720557080,19400,19320,19410,19300,7697
20241007,094900,25571473680,19300,19290,19370,19270,5704
20241007,094800,25461218750,19270,19250,19300,19240,2768
20241007,094700,25407888960,19240,19310,19310,19240,6881
20241007,094600,25275408520,19250,19340,19420,19250,21627
20241007,094500,24856893270,19300,19280,19340,19260,5438
20241007,094400,24751830930,19340,19290,19340,19230,8368
20241007,094300,24590587640,19300,19260,19390,19250,28292
20241007,094200,24044003970,19260,19160,19280,19160,7128
20241007,094100,23906976200,19160,19110,19210,19110,4942
20241007,094000,23812292450,19120,19150,19180,19110,12768
20241007,093900,23567977250,19160,19250,19260,19150,9382
20241007,093800,23387910930,19260,19220,19270,19220,6187
20241007,093700,23268827770,19210,19210,19220,19140,7822
20241007,093600,23118851440,19220,19180,19240,19170,7434
20241007,093500,22976048590,19180,19250,19290,19180,3907
20241007,093400,22900960810,19250,19170,19290,19120,12399
20241007,093300,22663383310,19180,19260,19300,19160,13764
20241007,093200,22399002310,19250,19370,19430,19240,15351
20241007,093100,22102277970,19400,19370,19400,19240,14446
20241007,093000,21823321960,19360,19220,19430,19180,26459
20241007,092900,21312264240,19190,19330,19350,19150,10943
20241007,092800,21101539640,19340,19180,19340,19110,33625
20241007,092700,20456171660,19180,19230,19270,19170,17523
20241007,092600,20119198970,19240,19130,19250,19130,9271
20241007,092500,19941272950,19140,19200,19350,19080,34292
20241007,092400,19281593230,19200,19400,19410,19100,42771
20241007,092300,18459241880,19420,19450,19450,19290,39459
20241007,092200,17695507570,19460,19430,19580,19330,46346
20241007,092100,16793628980,19420,19520,19580,19370,49466
20241007,092000,15830440260,19520,19580,19600,19380,48152
20241007,091900,14893005500,19550,19720,19750,19470,98400
20241007,091800,12962957370,19710,19080,19780,19040,133867
20241007,091700,10356127820,19070,19240,19410,18900,178637
20241007,091600,6917157260,19270,19270,19270,19270,0
20241007,091500,6917157260,19270,19270,19270,19270,0
20241007,091400,6917157260,19270,19040,19270,18910,62315
20241007,091300,5726175580,19080,18630,19100,18630,66780
20241007,091200,4465578610,18630,18540,18720,18500,37997
20241007,091100,3757665650,18550,18460,18550,18360,16637
20241007,091000,3450505130,18460,18640,18650,18320,21467
20241007,090900,3052764470,18640,18120,18650,18120,49587
20241007,090800,2141467960,18120,18190,18200,18120,4457
20241007,090700,2060469070,18200,18240,18270,18150,5293
20241007,090600,1964174530,18240,18300,18310,18200,9768
20241007,090500,1785975910,18260,18200,18350,18180,23297
20241007,090400,1360571200,18190,18200,18330,18190,23181
20241007,090300,937326110,18190,18000,18240,17920,27897
20241007,090200,433340760,17970,17960,18080,17880,8694
20241007,090100,276844410,17950,17680,18070,17680,7522
20241007,090000,142651830,17680,17520,17700,17500,8126