KissMeData/417200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215800,4390400360,18690,18690,18690,18690,6675
20241007,215700,4390400360,18690,18690,18690,18690,0
20241007,215600,4390400360,18690,18690,18690,18690,0
20241007,215500,4390400360,18690,18690,18690,18690,0
20241007,215400,4390400360,18690,18690,18690,18690,0
20241007,215300,4390400360,18690,18690,18690,18690,0
20241007,215200,4390400360,18690,18690,18690,18690,0
20241007,215100,4390400360,18690,18690,18690,18690,0
20241007,215000,4390400360,18690,18690,18690,18690,0
20241007,214900,4390400360,18690,18690,18690,18690,0
20241007,214800,4390400360,18690,18690,18690,18690,0
20241007,214700,4390400360,18690,18690,18690,18690,0
20241007,214600,4390400360,18690,18690,18690,18690,0
20241007,214500,4390400360,18690,18690,18690,18690,0
20241007,214400,4390400360,18690,18690,18690,18690,0
20241007,214300,4390400360,18690,18690,18690,18690,0
20241007,214200,4390400360,18690,18690,18690,18690,0
20241007,214100,4390400360,18690,18690,18690,18690,0
20241007,214000,4390400360,18690,18690,18690,18690,0
20241007,213900,4390400360,18690,18690,18690,18690,0
20241007,213800,4390400360,18690,18690,18690,18690,0
20241007,213700,4390400360,18690,18690,18690,18690,0
20241007,213600,4390400360,18690,18690,18690,18690,0
20241007,213500,4390400360,18690,18690,18690,18690,0
20241007,213400,4390400360,18690,18690,18690,18690,0
20241007,213300,4390400360,18690,18690,18690,18690,0
20241007,213200,4390400360,18690,18690,18690,18690,0
20241007,213100,4390400360,18690,18690,18690,18690,0
20241007,213000,4390400360,18690,18690,18690,18690,0
20241007,212900,4390400360,18690,18690,18690,18690,0
20241007,212800,4390400360,18690,18690,18690,18690,6675
20241007,212700,4390400360,18690,18690,18690,18690,0
20241007,212600,4390400360,18690,18690,18690,18690,0
20241007,212500,4390400360,18690,18690,18690,18690,0
20241007,212400,4390400360,18690,18690,18690,18690,0
20241007,212300,4390400360,18690,18690,18690,18690,0
20241007,212200,4390400360,18690,18690,18690,18690,0
20241007,212100,4390400360,18690,18690,18690,18690,0
20241007,212000,4390400360,18690,18690,18690,18690,0
20241007,211900,4390400360,18690,18690,18690,18690,0
20241007,211800,4390400360,18690,18690,18690,18690,0
20241007,211700,4390400360,18690,18690,18690,18690,0
20241007,211600,4390400360,18690,18690,18690,18690,0
20241007,211500,4390400360,18690,18690,18690,18690,0
20241007,211400,4390400360,18690,18690,18690,18690,0
20241007,211300,4390400360,18690,18690,18690,18690,0
20241007,211200,4390400360,18690,18690,18690,18690,0
20241007,211100,4390400360,18690,18690,18690,18690,0
20241007,211000,4390400360,18690,18690,18690,18690,0
20241007,210900,4390400360,18690,18690,18690,18690,0
20241007,210800,4390400360,18690,18690,18690,18690,0
20241007,210700,4390400360,18690,18690,18690,18690,0
20241007,210600,4390400360,18690,18690,18690,18690,0
20241007,210500,4390400360,18690,18690,18690,18690,0
20241007,210400,4390400360,18690,18690,18690,18690,0
20241007,210300,4390400360,18690,18690,18690,18690,0
20241007,210200,4390400360,18690,18690,18690,18690,0
20241007,210100,4390400360,18690,18690,18690,18690,0
20241007,210000,4390400360,18690,18690,18690,18690,0
20241007,205900,4390400360,18690,18690,18690,18690,0
20241007,205800,4390400360,18690,18690,18690,18690,6675
20241007,205700,4390400360,18690,18690,18690,18690,0
20241007,205600,4390400360,18690,18690,18690,18690,0
20241007,205500,4390400360,18690,18690,18690,18690,0
20241007,205400,4390400360,18690,18690,18690,18690,0
20241007,205300,4390400360,18690,18690,18690,18690,0
20241007,205200,4390400360,18690,18690,18690,18690,0
20241007,205100,4390400360,18690,18690,18690,18690,0
20241007,205000,4390400360,18690,18690,18690,18690,0
20241007,204900,4390400360,18690,18690,18690,18690,0
20241007,204800,4390400360,18690,18690,18690,18690,0
20241007,204700,4390400360,18690,18690,18690,18690,0
20241007,204600,4390400360,18690,18690,18690,18690,0
20241007,204500,4390400360,18690,18690,18690,18690,0
20241007,204400,4390400360,18690,18690,18690,18690,0
20241007,204300,4390400360,18690,18690,18690,18690,0
20241007,204200,4390400360,18690,18690,18690,18690,0
20241007,204100,4390400360,18690,18690,18690,18690,0
20241007,204000,4390400360,18690,18690,18690,18690,0
20241007,203900,4390400360,18690,18690,18690,18690,0
20241007,203800,4390400360,18690,18690,18690,18690,0
20241007,203700,4390400360,18690,18690,18690,18690,0
20241007,203600,4390400360,18690,18690,18690,18690,0
20241007,203500,4390400360,18690,18690,18690,18690,0
20241007,203400,4390400360,18690,18690,18690,18690,0
20241007,203300,4390400360,18690,18690,18690,18690,0
20241007,203200,4390400360,18690,18690,18690,18690,0
20241007,203100,4390400360,18690,18690,18690,18690,0
20241007,203000,4390400360,18690,18690,18690,18690,0
20241007,202900,4390400360,18690,18690,18690,18690,0
20241007,202800,4390400360,18690,18690,18690,18690,6675
20241007,202700,4390400360,18690,18690,18690,18690,0
20241007,202600,4390400360,18690,18690,18690,18690,0
20241007,202500,4390400360,18690,18690,18690,18690,0
20241007,202400,4390400360,18690,18690,18690,18690,0
20241007,202300,4390400360,18690,18690,18690,18690,0
20241007,202200,4390400360,18690,18690,18690,18690,0
20241007,202100,4390400360,18690,18690,18690,18690,0
20241007,202000,4390400360,18690,18690,18690,18690,0
20241007,201900,4390400360,18690,18690,18690,18690,0
20241007,201800,4390400360,18690,18690,18690,18690,0
20241007,201700,4390400360,18690,18690,18690,18690,0
20241007,201600,4390400360,18690,18690,18690,18690,0
20241007,201500,4390400360,18690,18690,18690,18690,0
20241007,201400,4390400360,18690,18690,18690,18690,0
20241007,201300,4390400360,18690,18690,18690,18690,0
20241007,201200,4390400360,18690,18690,18690,18690,0
20241007,201100,4390400360,18690,18690,18690,18690,0
20241007,201000,4390400360,18690,18690,18690,18690,0
20241007,200900,4390400360,18690,18690,18690,18690,0
20241007,200800,4390400360,18690,18690,18690,18690,0
20241007,200700,4390400360,18690,18690,18690,18690,0
20241007,200600,4390400360,18690,18690,18690,18690,0
20241007,200500,4390400360,18690,18690,18690,18690,0
20241007,200400,4390400360,18690,18690,18690,18690,0
20241007,200300,4390400360,18690,18690,18690,18690,0
20241007,200200,4390400360,18690,18690,18690,18690,0
20241007,200100,4390400360,18690,18690,18690,18690,0
20241007,200000,4390400360,18690,18690,18690,18690,0
20241007,195900,4390400360,18690,18690,18690,18690,0
20241007,195800,4390400360,18690,18690,18690,18690,6675
20241007,195700,4390400360,18690,18690,18690,18690,0
20241007,195600,4390400360,18690,18690,18690,18690,0
20241007,195500,4390400360,18690,18690,18690,18690,0
20241007,195400,4390400360,18690,18690,18690,18690,0
20241007,195300,4390400360,18690,18690,18690,18690,0
20241007,195200,4390400360,18690,18690,18690,18690,0
20241007,195100,4390400360,18690,18690,18690,18690,0
20241007,195000,4390400360,18690,18690,18690,18690,0
20241007,194900,4390400360,18690,18690,18690,18690,0
20241007,194800,4390400360,18690,18690,18690,18690,0
20241007,194700,4390400360,18690,18690,18690,18690,0
20241007,194600,4390400360,18690,18690,18690,18690,0
20241007,194500,4390400360,18690,18690,18690,18690,0
20241007,194400,4390400360,18690,18690,18690,18690,0
20241007,194300,4390400360,18690,18690,18690,18690,0
20241007,194200,4390400360,18690,18690,18690,18690,0
20241007,194100,4390400360,18690,18690,18690,18690,0
20241007,194000,4390400360,18690,18690,18690,18690,0
20241007,193900,4390400360,18690,18690,18690,18690,0
20241007,193800,4390400360,18690,18690,18690,18690,0
20241007,193700,4390400360,18690,18690,18690,18690,0
20241007,193600,4390400360,18690,18690,18690,18690,0
20241007,193500,4390400360,18690,18690,18690,18690,0
20241007,193400,4390400360,18690,18690,18690,18690,0
20241007,193300,4390400360,18690,18690,18690,18690,0
20241007,193200,4390400360,18690,18690,18690,18690,0
20241007,193100,4390400360,18690,18690,18690,18690,0
20241007,193000,4390400360,18690,18690,18690,18690,0
20241007,192900,4390400360,18690,18690,18690,18690,0
20241007,192800,4390400360,18690,18690,18690,18690,6675
20241007,192700,4390400360,18690,18690,18690,18690,0
20241007,192600,4390400360,18690,18690,18690,18690,0
20241007,192500,4390400360,18690,18690,18690,18690,0
20241007,192400,4390400360,18690,18690,18690,18690,0
20241007,192300,4390400360,18690,18690,18690,18690,0
20241007,192200,4390400360,18690,18690,18690,18690,0
20241007,192100,4390400360,18690,18690,18690,18690,0
20241007,192000,4390400360,18690,18690,18690,18690,0
20241007,191900,4390400360,18690,18690,18690,18690,0
20241007,191800,4390400360,18690,18690,18690,18690,0
20241007,191700,4390400360,18690,18690,18690,18690,0
20241007,191600,4390400360,18690,18690,18690,18690,0
20241007,191500,4390400360,18690,18690,18690,18690,0
20241007,191400,4390400360,18690,18690,18690,18690,0
20241007,191300,4390400360,18690,18690,18690,18690,0
20241007,191200,4390400360,18690,18690,18690,18690,0
20241007,191100,4390400360,18690,18690,18690,18690,0
20241007,191000,4390400360,18690,18690,18690,18690,0
20241007,190900,4390400360,18690,18690,18690,18690,0
20241007,190800,4390400360,18690,18690,18690,18690,0
20241007,190700,4390400360,18690,18690,18690,18690,0
20241007,190600,4390400360,18690,18690,18690,18690,0
20241007,190500,4390400360,18690,18690,18690,18690,0
20241007,190400,4390400360,18690,18690,18690,18690,0
20241007,190300,4390400360,18690,18690,18690,18690,0
20241007,190200,4390400360,18690,18690,18690,18690,0
20241007,190100,4390400360,18690,18690,18690,18690,0
20241007,190000,4390400360,18690,18690,18690,18690,0
20241007,185900,4390400360,18690,18690,18690,18690,0
20241007,185800,4390400360,18690,18690,18690,18690,6675
20241007,185700,4390400360,18690,18690,18690,18690,0
20241007,185600,4390400360,18690,18690,18690,18690,0
20241007,185500,4390400360,18690,18690,18690,18690,0
20241007,185400,4390400360,18690,18690,18690,18690,0
20241007,185300,4390400360,18690,18690,18690,18690,0
20241007,185200,4390400360,18690,18690,18690,18690,0
20241007,185100,4390400360,18690,18690,18690,18690,0
20241007,185000,4390400360,18690,18690,18690,18690,0
20241007,184900,4390400360,18690,18690,18690,18690,0
20241007,184800,4390400360,18690,18690,18690,18690,0
20241007,184700,4390400360,18690,18690,18690,18690,0
20241007,184600,4390400360,18690,18690,18690,18690,0
20241007,184500,4390400360,18690,18690,18690,18690,0
20241007,184400,4390400360,18690,18690,18690,18690,0
20241007,184300,4390400360,18690,18690,18690,18690,0
20241007,184200,4390400360,18690,18690,18690,18690,0
20241007,184100,4390400360,18690,18690,18690,18690,0
20241007,184000,4390400360,18690,18690,18690,18690,0
20241007,183900,4390400360,18690,18690,18690,18690,0
20241007,183800,4390400360,18690,18690,18690,18690,0
20241007,183700,4390400360,18690,18690,18690,18690,0
20241007,183600,4390400360,18690,18690,18690,18690,0
20241007,183500,4390400360,18690,18690,18690,18690,0
20241007,183400,4390400360,18690,18690,18690,18690,0
20241007,183300,4390400360,18690,18690,18690,18690,0
20241007,183200,4390400360,18690,18690,18690,18690,0
20241007,183100,4390400360,18690,18690,18690,18690,0
20241007,183000,4390400360,18690,18690,18690,18690,0
20241007,182900,4390400360,18690,18690,18690,18690,0
20241007,182800,4390400360,18690,18690,18690,18690,6675
20241007,182700,4390400360,18690,18690,18690,18690,0
20241007,182600,4390400360,18690,18690,18690,18690,0
20241007,182500,4390400360,18690,18690,18690,18690,0
20241007,182400,4390400360,18690,18690,18690,18690,0
20241007,182300,4390400360,18690,18690,18690,18690,0
20241007,182200,4390400360,18690,18690,18690,18690,0
20241007,182100,4390400360,18690,18690,18690,18690,0
20241007,182000,4390400360,18690,18690,18690,18690,0
20241007,181900,4390400360,18690,18690,18690,18690,0
20241007,181800,4390400360,18690,18690,18690,18690,0
20241007,181700,4390400360,18690,18690,18690,18690,0
20241007,181600,4390400360,18690,18690,18690,18690,0
20241007,181500,4390400360,18690,18690,18690,18690,0
20241007,181400,4390400360,18690,18690,18690,18690,0
20241007,181300,4390400360,18690,18690,18690,18690,0
20241007,181200,4390400360,18690,18690,18690,18690,0
20241007,181100,4390400360,18690,18690,18690,18690,0
20241007,181000,4390400360,18690,18690,18690,18690,0
20241007,180900,4390400360,18690,18690,18690,18690,0
20241007,180800,4390400360,18690,18690,18690,18690,0
20241007,180700,4390400360,18690,18690,18690,18690,0
20241007,180600,4390400360,18690,18690,18690,18690,0
20241007,180500,4390400360,18690,18690,18690,18690,0
20241007,180400,4390400360,18690,18690,18690,18690,0
20241007,180300,4390400360,18690,18690,18690,18690,0
20241007,180200,4390400360,18690,18690,18690,18690,0
20241007,180100,4390400360,18690,18690,18690,18690,0
20241007,180000,4390400360,18690,18690,18690,18690,0
20241007,175900,4390400360,18690,18690,18690,18690,0
20241007,175800,4390400360,18690,18690,18690,18690,6675
20241007,175700,4390400360,18690,18690,18690,18690,0
20241007,175600,4390400360,18690,18690,18690,18690,0
20241007,175500,4390400360,18690,18690,18690,18690,0
20241007,175400,4390400360,18690,18690,18690,18690,0
20241007,175300,4390400360,18690,18690,18690,18690,0
20241007,175200,4390400360,18690,18690,18690,18690,0
20241007,175100,4390400360,18690,18690,18690,18690,0
20241007,175000,4390400360,18690,18690,18690,18690,0
20241007,174900,4390400360,18690,18690,18690,18690,0
20241007,174800,4390400360,18690,18690,18690,18690,0
20241007,174700,4390400360,18690,18690,18690,18690,0
20241007,174600,4390400360,18690,18690,18690,18690,0
20241007,174500,4390400360,18690,18690,18690,18690,0
20241007,174400,4390400360,18690,18690,18690,18690,0
20241007,174300,4390400360,18690,18690,18690,18690,0
20241007,174200,4390400360,18690,18690,18690,18690,0
20241007,174100,4390400360,18690,18690,18690,18690,0
20241007,174000,4390400360,18690,18690,18690,18690,0
20241007,173900,4390400360,18690,18690,18690,18690,0
20241007,173800,4390400360,18690,18690,18690,18690,0
20241007,173700,4390400360,18690,18690,18690,18690,0
20241007,173600,4390400360,18690,18690,18690,18690,0
20241007,173500,4390400360,18690,18690,18690,18690,0
20241007,173400,4390400360,18690,18690,18690,18690,0
20241007,173300,4390400360,18690,18690,18690,18690,0
20241007,173200,4390400360,18690,18690,18690,18690,0
20241007,173100,4390400360,18690,18690,18690,18690,0
20241007,173000,4390400360,18690,18690,18690,18690,0
20241007,172900,4390400360,18690,18690,18690,18690,0
20241007,172800,4390400360,18690,18690,18690,18690,6675
20241007,172700,4390400360,18690,18690,18690,18690,0
20241007,172600,4390400360,18690,18690,18690,18690,0
20241007,172500,4390400360,18690,18690,18690,18690,0
20241007,172400,4390400360,18690,18690,18690,18690,0
20241007,172300,4390400360,18690,18690,18690,18690,0
20241007,172200,4390400360,18690,18690,18690,18690,0
20241007,172100,4390400360,18690,18690,18690,18690,0
20241007,172000,4390400360,18690,18690,18690,18690,0
20241007,171900,4390400360,18690,18690,18690,18690,0
20241007,171800,4390400360,18690,18690,18690,18690,0
20241007,171700,4390400360,18690,18690,18690,18690,0
20241007,171600,4390400360,18690,18690,18690,18690,0
20241007,171500,4390400360,18690,18690,18690,18690,0
20241007,171400,4390400360,18690,18690,18690,18690,0
20241007,171300,4390400360,18690,18690,18690,18690,0
20241007,171200,4390400360,18690,18690,18690,18690,0
20241007,171100,4390400360,18690,18690,18690,18690,0
20241007,171000,4390400360,18690,18690,18690,18690,0
20241007,170900,4390400360,18690,18690,18690,18690,0
20241007,170800,4390400360,18690,18690,18690,18690,0
20241007,170700,4390400360,18690,18690,18690,18690,0
20241007,170600,4390400360,18690,18690,18690,18690,0
20241007,170500,4390400360,18690,18690,18690,18690,0
20241007,170400,4390400360,18690,18690,18690,18690,0
20241007,170300,4390400360,18690,18690,18690,18690,0
20241007,170200,4390400360,18690,18690,18690,18690,0
20241007,170100,4390400360,18690,18690,18690,18690,0
20241007,170000,4390400360,18690,18690,18690,18690,0
20241007,165900,4390400360,18690,18690,18690,18690,0
20241007,165800,4390400360,18690,18690,18690,18690,6675
20241007,165700,4390400360,18690,18690,18690,18690,0
20241007,165600,4390400360,18690,18690,18690,18690,0
20241007,165500,4390400360,18690,18690,18690,18690,0
20241007,165400,4390400360,18690,18690,18690,18690,0
20241007,165300,4390400360,18690,18690,18690,18690,0
20241007,165200,4390400360,18690,18690,18690,18690,0
20241007,165100,4390400360,18690,18690,18690,18690,0
20241007,165000,4390400360,18690,18690,18690,18690,0
20241007,164900,4390400360,18690,18690,18690,18690,0
20241007,164800,4390400360,18690,18690,18690,18690,0
20241007,164700,4390400360,18690,18690,18690,18690,0
20241007,164600,4390400360,18690,18690,18690,18690,0
20241007,164500,4390400360,18690,18690,18690,18690,0
20241007,164400,4390400360,18690,18690,18690,18690,0
20241007,164300,4390400360,18690,18690,18690,18690,0
20241007,164200,4390400360,18690,18690,18690,18690,0
20241007,164100,4390400360,18690,18690,18690,18690,0
20241007,164000,4390400360,18690,18690,18690,18690,0
20241007,163900,4390400360,18690,18690,18690,18690,0
20241007,163800,4390400360,18690,18690,18690,18690,0
20241007,163700,4390400360,18690,18690,18690,18690,0
20241007,163600,4390400360,18690,18690,18690,18690,0
20241007,163500,4390400360,18690,18690,18690,18690,0
20241007,163400,4390400360,18690,18690,18690,18690,0
20241007,163300,4390400360,18690,18690,18690,18690,0
20241007,163200,4390400360,18690,18690,18690,18690,0
20241007,163100,4390400360,18690,18690,18690,18690,0
20241007,163000,4390400360,18690,18690,18690,18690,0
20241007,162900,4390400360,18690,18690,18690,18690,0
20241007,162800,4390400360,18690,18690,18690,18690,6675
20241007,162700,4390400360,18690,18690,18690,18690,0
20241007,162600,4390400360,18690,18690,18690,18690,0
20241007,162500,4390400360,18690,18690,18690,18690,0
20241007,162400,4390400360,18690,18690,18690,18690,0
20241007,162300,4390400360,18690,18690,18690,18690,0
20241007,162200,4390400360,18690,18690,18690,18690,0
20241007,162100,4390400360,18690,18690,18690,18690,0
20241007,162000,4390400360,18690,18690,18690,18690,0
20241007,161900,4390400360,18690,18690,18690,18690,0
20241007,161800,4390400360,18690,18690,18690,18690,0
20241007,161700,4390400360,18690,18690,18690,18690,0
20241007,161600,4390400360,18690,18690,18690,18690,0
20241007,161500,4390400360,18690,18690,18690,18690,0
20241007,161400,4390400360,18690,18690,18690,18690,0
20241007,161300,4390400360,18690,18690,18690,18690,0
20241007,161200,4390400360,18690,18690,18690,18690,0
20241007,161100,4390400360,18690,18690,18690,18690,0
20241007,161000,4390400360,18690,18690,18690,18690,0
20241007,160900,4390400360,18690,18690,18690,18690,0
20241007,160800,4390400360,18690,18690,18690,18690,0
20241007,160700,4390400360,18690,18690,18690,18690,0
20241007,160600,4390400360,18690,18690,18690,18690,0
20241007,160500,4390400360,18690,18690,18690,18690,0
20241007,160400,4390400360,18690,18690,18690,18690,0
20241007,160300,4390400360,18690,18690,18690,18690,0
20241007,160200,4390400360,18690,18690,18690,18690,0
20241007,160100,4390400360,18690,18690,18690,18690,0
20241007,160000,4390400360,18690,18690,18690,18690,0
20241007,155900,4390400360,18690,18690,18690,18690,0
20241007,155800,4390400360,18690,18690,18690,18690,6675
20241007,155700,4390400360,18690,18690,18690,18690,0
20241007,155600,4390400360,18690,18690,18690,18690,0
20241007,155500,4390400360,18690,18690,18690,18690,0
20241007,155400,4390400360,18690,18690,18690,18690,0
20241007,155300,4390400360,18690,18690,18690,18690,0
20241007,155200,4390400360,18690,18690,18690,18690,0
20241007,155100,4390400360,18690,18690,18690,18690,0
20241007,155000,4390400360,18690,18690,18690,18690,0
20241007,154900,4390400360,18690,18690,18690,18690,0
20241007,154800,4390400360,18690,18690,18690,18690,0
20241007,154700,4390400360,18690,18690,18690,18690,0
20241007,154600,4390400360,18690,18690,18690,18690,0
20241007,154500,4390400360,18690,18690,18690,18690,0
20241007,154400,4390400360,18690,18690,18690,18690,0
20241007,154300,4390400360,18690,18690,18690,18690,0
20241007,154200,4390400360,18690,18690,18690,18690,0
20241007,154100,4390400360,18690,18690,18690,18690,0
20241007,154000,4390400360,18690,18690,18690,18690,0
20241007,153900,4390400360,18690,18690,18690,18690,0
20241007,153800,4390400360,18690,18690,18690,18690,0
20241007,153700,4390400360,18690,18690,18690,18690,0
20241007,153600,4390400360,18690,18690,18690,18690,0
20241007,153500,4390400360,18690,18690,18690,18690,0
20241007,153400,4390400360,18690,18690,18690,18690,0
20241007,153300,4390400360,18690,18690,18690,18690,0
20241007,153200,4390400360,18690,18690,18690,18690,0
20241007,153100,4390400360,18690,18690,18690,18690,0
20241007,153000,4390400360,18690,18690,18690,18690,6675
20241007,152900,4265644610,18670,18670,18670,18670,0
20241007,152800,4265644610,18670,18670,18670,18670,0
20241007,152700,4265644610,18670,18670,18670,18670,0
20241007,152600,4265644610,18670,18670,18670,18670,0
20241007,152500,4265644610,18670,18670,18670,18670,0
20241007,152400,4265644610,18670,18670,18670,18670,0
20241007,152300,4265644610,18670,18670,18670,18670,0
20241007,152200,4265644610,18670,18670,18670,18670,0
20241007,152100,4265644610,18670,18670,18670,18670,0
20241007,152000,4265644610,18670,18670,18670,18670,0
20241007,151900,4265644610,18670,18660,18670,18650,168
20241007,151800,4262509300,18660,18680,18690,18650,1019
20241007,151700,4243492160,18680,18690,18690,18670,232
20241007,151600,4239160280,18670,18670,18690,18660,2596
20241007,151500,4190694040,18670,18670,18670,18660,232
20241007,151400,4186364200,18660,18660,18670,18660,59
20241007,151300,4185263250,18650,18650,18650,18650,181
20241007,151200,4181887600,18640,18640,18670,18640,1517
20241007,151100,4153597470,18640,18670,18670,18640,1133
20241007,151000,4132465640,18660,18660,18660,18660,110
20241007,150900,4130413040,18660,18660,18660,18660,156
20241007,150800,4127502080,18670,18670,18670,18670,125
20241007,150700,4125168330,18670,18660,18670,18660,355
20241007,150600,4118543530,18670,18670,18670,18660,191
20241007,150500,4114977660,18660,18660,18670,18660,1448
20241007,150400,4087957850,18660,18670,18670,18660,145
20241007,150300,4085250800,18670,18670,18670,18670,420
20241007,150200,4077409400,18660,18640,18660,18640,1480
20241007,150100,4049815480,18640,18630,18640,18630,790
20241007,150000,4035095310,18630,18640,18640,18620,1153
20241007,145900,4013616160,18650,18670,18670,18650,2558
20241007,145800,3965880660,18660,18670,18710,18660,1683
20241007,145700,3934418340,18670,18690,18690,18670,450
20241007,145600,3926016720,18690,18680,18690,18670,209
20241007,145500,3922112560,18690,18700,18700,18680,135
20241007,145400,3919588940,18700,18700,18700,18690,298
20241007,145300,3914016800,18700,18680,18700,18670,898
20241007,145200,3897229840,18690,18690,18690,18690,113
20241007,145100,3895117870,18700,18690,18700,18680,701
20241007,145000,3882017630,18690,18680,18690,18670,720
20241007,144900,3868562900,18680,18660,18680,18660,323
20241007,144800,3862532510,18670,18670,18670,18660,164
20241007,144700,3859471130,18670,18670,18680,18670,306
20241007,144600,3853758090,18670,18660,18670,18660,41
20241007,144500,3852992690,18670,18650,18670,18650,557
20241007,144400,3842599090,18660,18650,18660,18640,185
20241007,144300,3839148870,18640,18640,18650,18640,170
20241007,144200,3835979710,18650,18620,18650,18620,450
20241007,144100,3827592390,18620,18620,18630,18620,405
20241007,144000,3820051280,18620,18630,18630,18620,329
20241007,143900,3813924480,18630,18620,18630,18620,177
20241007,143800,3810628700,18620,18610,18620,18610,39
20241007,143700,3809902550,18640,18610,18640,18610,323
20241007,143600,3803889860,18610,18610,18640,18610,105
20241007,143500,3801935780,18600,18650,18650,18600,4532
20241007,143400,3717545210,18650,18650,18660,18650,187
20241007,143300,3714057640,18660,18670,18670,18650,193
20241007,143200,3710456270,18670,18660,18670,18660,8
20241007,143100,3710306950,18660,18660,18670,18660,613
20241007,143000,3698868340,18660,18660,18670,18660,356
20241007,142900,3692225280,18660,18660,18660,18650,99
20241007,142800,3690377970,18660,18660,18660,18650,15
20241007,142700,3690098140,18650,18650,18650,18650,155
20241007,142600,3687207390,18650,18670,18670,18650,139
20241007,142500,3684613640,18670,18660,18670,18660,2111
20241007,142400,3645222050,18660,18670,18670,18660,185
20241007,142300,3641768320,18670,18660,18670,18660,378
20241007,142200,3634711830,18660,18660,18660,18660,144
20241007,142100,3632024790,18670,18660,18670,18660,52
20241007,142000,3631054460,18660,18670,18670,18660,146
20241007,141900,3628328840,18670,18660,18670,18660,203
20241007,141800,3624540210,18670,18670,18680,18670,988
20241007,141700,3606094150,18670,18680,18680,18670,470
20241007,141600,3597319090,18680,18680,18680,18680,8
20241007,141500,3597169650,18680,18680,18680,18680,11
20241007,141400,3596964170,18680,18690,18690,18680,179
20241007,141300,3593620290,18690,18700,18700,18690,64
20241007,141200,3592424120,18690,18700,18700,18690,172
20241007,141100,3589208830,18700,18690,18700,18690,102
20241007,141000,3587302440,18690,18690,18690,18690,0
20241007,140900,3587302440,18690,18690,18690,18690,1
20241007,140800,3587283750,18690,18690,18690,18670,350
20241007,140700,3580744950,18690,18680,18690,18680,229
20241007,140600,3576467140,18680,18680,18680,18670,31
20241007,140500,3575888110,18680,18670,18680,18660,239
20241007,140400,3571426210,18670,18670,18670,18670,59
20241007,140300,3570324680,18670,18660,18670,18660,6
20241007,140200,3570212710,18670,18670,18670,18670,55
20241007,140100,3569185860,18670,18670,18670,18670,165
20241007,140000,3566105310,18660,18670,18670,18660,35
20241007,135900,3565451920,18670,18660,18670,18660,151
20241007,135800,3562634200,18670,18670,18670,18670,6
20241007,135700,3562522180,18670,18670,18670,18670,9
20241007,135600,3562354150,18660,18670,18670,18660,542
20241007,135500,3552240320,18670,18670,18670,18660,48
20241007,135400,3551344260,18670,18670,18670,18660,180
20241007,135300,3547984460,18690,18670,18690,18670,278
20241007,135200,3542793380,18660,18700,18700,18660,80
20241007,135100,3541298090,18700,18700,18710,18700,467
20241007,135000,3532564420,18690,18670,18690,18660,761
20241007,134900,3518348720,18660,18660,18660,18660,262
20241007,134800,3513459800,18640,18640,18640,18640,15
20241007,134700,3513180200,18640,18640,18640,18640,1
20241007,134600,3513161560,18640,18650,18650,18640,120
20241007,134500,3510924740,18640,18640,18650,18640,623
20241007,134400,3499311470,18640,18650,18650,18640,327
20241007,134300,3493216170,18640,18660,18660,18640,1284
20241007,134200,3469269280,18650,18660,18660,18650,322
20241007,134100,3463261410,18660,18660,18660,18660,0
20241007,134000,3463261410,18660,18650,18660,18650,147
20241007,133900,3460518970,18650,18650,18650,18650,274
20241007,133800,3455408870,18660,18650,18660,18650,13
20241007,133700,3455166400,18650,18640,18650,18640,336
20241007,133600,3448903150,18650,18660,18660,18650,451
20241007,133500,3440490450,18660,18650,18660,18650,226
20241007,133400,3436275240,18650,18670,18670,18650,224
20241007,133300,3432096070,18670,18680,18680,18670,345
20241007,133200,3425654850,18680,18680,18680,18680,115
20241007,133100,3423506650,18690,18690,18690,18690,214
20241007,133000,3419506990,18690,18690,18690,18690,447
20241007,132900,3411152560,18690,18690,18690,18690,58
20241007,132800,3410068540,18690,18690,18690,18690,20
20241007,132700,3409694740,18690,18680,18690,18680,310
20241007,132600,3403901040,18690,18690,18690,18690,88
20241007,132500,3402256320,18700,18670,18700,18670,941
20241007,132400,3384667050,18670,18680,18680,18670,140
20241007,132300,3382053150,18700,18700,18700,18700,0
20241007,132200,3382053150,18700,18700,18700,18670,117
20241007,132100,3379866180,18700,18680,18700,18680,824
20241007,132000,3364458770,18650,18650,18690,18650,1436
20241007,131900,3337651430,18650,18670,18670,18650,108
20241007,131800,3335637190,18660,18660,18660,18660,73
20241007,131700,3334275010,18660,18660,18660,18660,15
20241007,131600,3333995110,18660,18650,18660,18650,34
20241007,131500,3333360800,18660,18670,18670,18660,391
20241007,131400,3326062490,18660,18670,18670,18660,250
20241007,131300,3321396670,18670,18670,18670,18670,201
20241007,131200,3317644000,18650,18660,18670,18650,97
20241007,131100,3315833040,18670,18670,18670,18670,2
20241007,131000,3315795700,18650,18640,18650,18640,513
20241007,130900,3306230140,18670,18640,18670,18640,83
20241007,130800,3304681510,18660,18660,18660,18630,2241
20241007,130700,3262875710,18660,18690,18690,18660,161
20241007,130600,3259869920,18690,18660,18700,18660,25
20241007,130500,3259402960,18700,18680,18700,18650,49
20241007,130400,3258487790,18670,18660,18670,18630,175
20241007,130300,3255221150,18630,18630,18630,18630,23
20241007,130200,3254792660,18630,18640,18650,18630,547
20241007,130100,3244596840,18650,18660,18660,18650,333
20241007,130000,3238386280,18660,18670,18670,18660,882
20241007,125900,3221925380,18680,18680,18680,18670,232
20241007,125800,3217592120,18680,18690,18690,18670,165
20241007,125700,3214508900,18690,18700,18700,18690,181
20241007,125600,3211124210,18690,18690,18690,18690,4
20241007,125500,3211049450,18700,18690,18700,18690,307
20241007,125400,3205311550,18690,18680,18690,18670,60
20241007,125300,3204190650,18680,18690,18690,18660,388
20241007,125200,3196945540,18700,18700,18700,18700,1
20241007,125100,3196926840,18690,18680,18690,18670,547
20241007,125000,3186710340,18680,18680,18680,18680,1
20241007,124900,3186691660,18680,18680,18680,18680,29
20241007,124800,3186149940,18680,18680,18680,18670,495
20241007,124700,3176905470,18680,18700,18700,18680,489
20241007,124600,3167767050,18710,18710,18710,18710,1
20241007,124500,3167748340,18710,18710,18710,18690,127
20241007,124400,3165373020,18700,18720,18720,18700,119
20241007,124300,3163147520,18720,18700,18720,18700,206
20241007,124200,3159293160,18690,18710,18710,18690,391
20241007,124100,3151981440,18720,18710,18720,18710,21
20241007,124000,3151588510,18720,18720,18720,18720,68
20241007,123900,3150315550,18720,18720,18720,18700,26
20241007,123800,3149828850,18720,18710,18730,18700,930
20241007,123700,3132424320,18720,18700,18720,18670,1210
20241007,123600,3109791230,18670,18660,18700,18660,851
20241007,123500,3093893550,18660,18670,18670,18660,223
20241007,123400,3089732170,18670,18670,18670,18670,109
20241007,123300,3087697140,18670,18630,18670,18630,159
20241007,123200,3084730200,18660,18630,18660,18620,204
20241007,123100,3080927600,18670,18650,18670,18650,6
20241007,123000,3080815660,18650,18660,18670,18610,536
20241007,122900,3070819280,18670,18670,18670,18660,96
20241007,122800,3069026980,18660,18660,18660,18660,150
20241007,122700,3066227980,18660,18630,18660,18630,414
20241007,122600,3058508860,18650,18650,18650,18650,1
20241007,122500,3058490210,18650,18610,18650,18610,237
20241007,122400,3054078130,18610,18620,18620,18610,130
20241007,122300,3051658710,18610,18650,18650,18610,3400
20241007,122200,2988298810,18660,18680,18680,18660,1675
20241007,122100,2957042910,18670,18670,18670,18670,1091
20241007,122000,2936673940,18700,18700,18700,18700,111
20241007,121900,2934598240,18700,18700,18700,18700,58
20241007,121800,2933513640,18700,18700,18700,18700,406
20241007,121700,2925921440,18700,18690,18700,18680,800
20241007,121600,2910974420,18690,18680,18690,18680,65
20241007,121500,2909759780,18690,18680,18690,18680,862
20241007,121400,2893657600,18700,18700,18700,18670,6
20241007,121300,2893545430,18670,18690,18700,18670,1577
20241007,121200,2864067530,18700,18690,18700,18680,114
20241007,121100,2861936180,18700,18670,18700,18670,102
20241007,121000,2860031780,18700,18680,18700,18680,109
20241007,120900,2857993680,18700,18690,18700,18680,1020
20241007,120800,2838929980,18690,18690,18690,18690,0
20241007,120700,2838929980,18690,18690,18690,18670,20
20241007,120600,2838556200,18690,18690,18690,18690,3
20241007,120500,2838500130,18690,18670,18690,18670,9
20241007,120400,2838332000,18700,18680,18700,18680,111
20241007,120300,2836258390,18680,18690,18700,18680,66
20241007,120200,2835024480,18670,18660,18670,18660,21
20241007,120100,2834632420,18700,18680,18700,18680,53
20241007,120000,2833642140,18660,18700,18700,18660,576
20241007,115900,2822889140,18700,18710,18710,18700,57
20241007,115800,2821823170,18720,18710,18720,18710,50
20241007,115700,2820887270,18720,18710,18720,18710,561
20241007,115600,2810387140,18720,18670,18720,18660,717
20241007,115500,2796975630,18710,18690,18710,18660,1313
20241007,115400,2772424030,18690,18670,18690,18670,279
20241007,115300,2767212750,18670,18620,18670,18620,577
20241007,115200,2756452160,18650,18610,18650,18610,3487
20241007,115100,2691520820,18620,18620,18620,18620,3
20241007,115000,2691464960,18620,18600,18620,18600,261
20241007,114900,2686607890,18610,18620,18620,18610,257
20241007,114800,2681824060,18620,18630,18630,18620,412
20241007,114700,2674152600,18620,18630,18630,18620,110
20241007,114600,2672103400,18630,18620,18630,18620,112
20241007,114500,2670017840,18630,18610,18630,18610,161
20241007,114400,2667020460,18610,18630,18630,18610,39
20241007,114300,2666294220,18630,18620,18630,18620,7
20241007,114200,2666163860,18620,18630,18630,18620,96
20241007,114100,2664376330,18630,18630,18630,18630,10
20241007,114000,2664190030,18620,18620,18620,18620,218
20241007,113900,2660130870,18630,18630,18630,18630,18
20241007,113800,2659795530,18630,18630,18630,18630,68
20241007,113700,2658528690,18630,18640,18640,18630,378
20241007,113600,2651485990,18640,18640,18640,18640,939
20241007,113500,2633983030,18650,18650,18650,18650,72
20241007,113400,2632640230,18650,18650,18650,18650,431
20241007,113300,2624602080,18650,18640,18650,18640,431
20241007,113200,2616565630,18640,18640,18640,18640,60
20241007,113100,2615447230,18650,18650,18650,18650,71
20241007,113000,2614123080,18650,18650,18650,18640,27
20241007,112900,2613619540,18670,18670,18670,18640,136
20241007,112800,2611081650,18650,18650,18650,18650,766
20241007,112700,2596795750,18670,18670,18670,18660,64
20241007,112600,2595601420,18670,18670,18670,18660,100
20241007,112500,2593734590,18670,18670,18670,18670,1
20241007,112400,2593715920,18690,18690,18690,18690,0
20241007,112300,2593715920,18690,18690,18690,18690,83
20241007,112200,2592164650,18690,18690,18690,18680,146
20241007,112100,2589435920,18690,18660,18690,18660,49
20241007,112000,2588520460,18690,18690,18690,18660,330
20241007,111900,2582360740,18660,18680,18690,18660,367
20241007,111800,2575505710,18680,18700,18700,18670,1181
20241007,111700,2553433910,18710,18690,18710,18690,723
20241007,111600,2539914060,18700,18690,18700,18690,331
20241007,111500,2533724550,18690,18690,18690,18680,1196
20241007,111400,2511377330,18680,18650,18680,18650,756
20241007,111300,2497267190,18650,18650,18660,18640,900
20241007,111200,2480483130,18650,18630,18650,18630,320
20241007,111100,2474520610,18640,18640,18640,18630,226
20241007,111000,2470308000,18640,18640,18640,18640,86
20241007,110900,2468704960,18630,18630,18630,18630,15
20241007,110800,2468425510,18640,18630,18640,18630,65
20241007,110700,2467214000,18630,18620,18630,18620,143
20241007,110600,2464549960,18610,18620,18620,18610,706
20241007,110500,2451409050,18620,18620,18620,18620,29
20241007,110400,2450869070,18620,18630,18630,18620,171
20241007,110300,2447683350,18630,18630,18630,18630,129
20241007,110200,2445280080,18630,18630,18630,18630,4
20241007,110100,2445205560,18630,18630,18630,18630,106
20241007,110000,2443230780,18620,18630,18630,18610,33
20241007,105900,2442616330,18630,18620,18630,18620,267
20241007,105800,2437642570,18590,18590,18590,18590,30
20241007,105700,2437084870,18620,18590,18620,18590,95
20241007,105600,2435316330,18590,18580,18600,18580,275
20241007,105500,2430202110,18580,18570,18580,18570,12
20241007,105400,2429979160,18580,18580,18580,18580,443
20241007,105300,2421748220,18580,18600,18600,18580,44
20241007,105200,2420930060,18580,18590,18590,18580,148
20241007,105100,2418178940,18580,18590,18590,18580,12
20241007,105000,2417955970,18580,18610,18610,18580,513
20241007,104900,2408417280,18610,18590,18610,18580,725
20241007,104800,2394932490,18590,18600,18600,18590,11
20241007,104700,2394727920,18600,18610,18610,18600,232
20241007,104600,2390412710,18610,18620,18620,18610,269
20241007,104500,2385405920,18620,18630,18630,18620,410
20241007,104400,2377768620,18630,18650,18650,18630,579
20241007,104300,2366970880,18650,18640,18650,18640,72
20241007,104200,2365628300,18630,18630,18630,18630,99
20241007,104100,2363783930,18620,18610,18620,18610,8
20241007,104000,2363635010,18620,18640,18650,18620,439
20241007,103900,2355455790,18650,18650,18650,18640,163
20241007,103800,2352415890,18660,18650,18660,18650,250
20241007,103700,2347753340,18640,18630,18650,18630,293
20241007,103600,2342291200,18640,18630,18640,18630,18
20241007,103500,2341955780,18630,18660,18660,18630,308
20241007,103400,2336208530,18660,18630,18660,18620,358
20241007,103300,2329535340,18600,18600,18600,18600,335
20241007,103200,2323304340,18600,18580,18630,18580,2073
20241007,103100,2284750140,18580,18590,18590,18580,383
20241007,103000,2277633920,18590,18620,18620,18580,311
20241007,102900,2271848850,18620,18620,18620,18620,121
20241007,102800,2269595830,18620,18610,18620,18610,25
20241007,102700,2269130370,18600,18600,18600,18600,12
20241007,102600,2268907170,18600,18600,18600,18600,39
20241007,102500,2268181770,18600,18600,18600,18600,170
20241007,102400,2265019770,18600,18610,18610,18600,146
20241007,102300,2262303710,18600,18580,18600,18560,733
20241007,102200,2248692690,18590,18580,18590,18570,1752
20241007,102100,2216140250,18580,18580,18580,18580,125
20241007,102000,2213817750,18580,18590,18590,18580,213
20241007,101900,2209858120,18600,18590,18600,18590,785
20241007,101800,2195264950,18590,18610,18610,18590,1456
20241007,101700,2168180460,18620,18610,18620,18610,804
20241007,101600,2153216410,18620,18630,18630,18620,956
20241007,101500,2135410440,18630,18640,18640,18630,253
20241007,101400,2130695450,18640,18650,18650,18640,255
20241007,101300,2125940600,18650,18660,18660,18650,496
20241007,101200,2116687320,18660,18660,18690,18660,327
20241007,101100,2110585440,18660,18690,18690,18650,661
20241007,101000,2098244750,18690,18710,18710,18660,83
20241007,100900,2096694390,18710,18690,18710,18660,1289
20241007,100800,2072597300,18690,18650,18690,18650,1544
20241007,100700,2043756520,18650,18640,18650,18620,432
20241007,100600,2035709970,18640,18660,18660,18640,1339
20241007,100500,2010731020,18670,18660,18690,18660,620
20241007,100400,1999158930,18660,18700,18700,18650,716
20241007,100300,1985788310,18700,18680,18700,18660,231
20241007,100200,1981471780,18700,18650,18700,18650,3986
20241007,100100,1907063330,18650,18650,18650,18650,42
20241007,100000,1906280030,18650,18650,18670,18650,853
20241007,095900,1890371330,18650,18680,18680,18640,1602
20241007,095800,1860469820,18680,18680,18690,18670,1270
20241007,095700,1836747670,18680,18750,18750,18680,700
20241007,095600,1823649670,18750,18740,18770,18720,2506
20241007,095500,1776682730,18740,18770,18770,18720,1915
20241007,095400,1740775070,18770,18730,18770,18720,2604
20241007,095300,1691959460,18730,18700,18730,18690,3265
20241007,095200,1630894800,18690,18690,18700,18690,1134
20241007,095100,1609700310,18690,18690,18700,18680,331
20241007,095000,1603513960,18690,18620,18690,18620,1235
20241007,094900,1580463130,18620,18650,18650,18610,3179
20241007,094800,1521207380,18660,18670,18670,18650,1744
20241007,094700,1488670210,18670,18660,18690,18650,4795
20241007,094600,1399105460,18660,18620,18660,18610,6686
20241007,094500,1274479790,18620,18570,18620,18570,3765
20241007,094400,1204462620,18570,18560,18570,18550,974
20241007,094300,1186385170,18560,18580,18580,18560,40
20241007,094200,1185642650,18560,18560,18560,18560,239
20241007,094100,1181206810,18580,18580,18590,18560,594
20241007,094000,1170173720,18590,18570,18590,18560,1831
20241007,093900,1136169090,18560,18570,18570,18550,66
20241007,093800,1134943950,18570,18540,18570,18520,1058
20241007,093700,1115327250,18540,18540,18540,18520,1009
20241007,093600,1096623030,18550,18550,18560,18520,271
20241007,093500,1091599150,18550,18520,18550,18520,491
20241007,093400,1082498960,18520,18530,18530,18520,305
20241007,093300,1076850000,18530,18520,18530,18510,433
20241007,093200,1068830820,18520,18550,18550,18510,2406
20241007,093100,1024227310,18550,18560,18560,18550,206
20241007,093000,1020405060,18570,18570,18620,18550,550
20241007,092900,1010187190,18620,18600,18640,18560,1999
20241007,092800,973019960,18620,18600,18620,18560,3725
20241007,092700,903776290,18600,18620,18620,18570,1519
20241007,092600,875528790,18620,18600,18630,18550,2057
20241007,092500,837260830,18630,18500,18630,18440,3733
20241007,092400,767898930,18500,18420,18520,18420,2880
20241007,092300,714682810,18420,18420,18470,18400,1736
20241007,092200,682687510,18420,18470,18470,18420,1102
20241007,092100,662359770,18470,18400,18470,18370,2314
20241007,092000,619733450,18400,18390,18400,18370,835
20241007,091900,604375910,18400,18410,18440,18390,640
20241007,091800,592600840,18410,18400,18410,18370,1445
20241007,091700,566032460,18350,18360,18400,18310,3269
20241007,091600,506011670,18360,18340,18370,18300,530
20241007,091500,496286270,18300,18340,18370,18300,2766
20241007,091400,445544440,18340,18270,18340,18270,719
20241007,091300,432370010,18270,18260,18330,18260,955
20241007,091200,414904900,18300,18300,18330,18260,582
20241007,091100,404254390,18260,18280,18330,18260,241
20241007,091000,399851550,18280,18340,18340,18280,301
20241007,090900,394344580,18340,18270,18340,18240,1499
20241007,090800,366940610,18230,18190,18280,18190,1204
20241007,090700,345003980,18190,18280,18280,18190,1388
20241007,090600,319699190,18280,18280,18280,18160,129
20241007,090500,317353070,18220,18240,18350,18100,4958
20241007,090400,227174330,18240,18290,18450,18240,1789
20241007,090300,194410110,18220,18260,18360,18220,1421
20241007,090200,168403840,18260,18330,18330,18200,4015
20241007,090100,95068320,18290,18450,18450,18280,1939
20241007,090000,59477910,18440,18280,18440,18280,3250