KissMeData/034300/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192300,1095264990,18170,18170,18170,18170,3047
20241007,192200,1095264990,18170,18170,18170,18170,0
20241007,192100,1095264990,18170,18170,18170,18170,0
20241007,192000,1095264990,18170,18170,18170,18170,0
20241007,191900,1095264990,18170,18170,18170,18170,0
20241007,191800,1095264990,18170,18170,18170,18170,0
20241007,191700,1095264990,18170,18170,18170,18170,0
20241007,191600,1095264990,18170,18170,18170,18170,0
20241007,191500,1095264990,18170,18170,18170,18170,0
20241007,191400,1095264990,18170,18170,18170,18170,0
20241007,191300,1095264990,18170,18170,18170,18170,0
20241007,191200,1095264990,18170,18170,18170,18170,0
20241007,191100,1095264990,18170,18170,18170,18170,0
20241007,191000,1095264990,18170,18170,18170,18170,0
20241007,190900,1095264990,18170,18170,18170,18170,0
20241007,190800,1095264990,18170,18170,18170,18170,0
20241007,190700,1095264990,18170,18170,18170,18170,0
20241007,190600,1095264990,18170,18170,18170,18170,0
20241007,190500,1095264990,18170,18170,18170,18170,0
20241007,190400,1095264990,18170,18170,18170,18170,0
20241007,190300,1095264990,18170,18170,18170,18170,0
20241007,190200,1095264990,18170,18170,18170,18170,0
20241007,190100,1095264990,18170,18170,18170,18170,0
20241007,190000,1095264990,18170,18170,18170,18170,0
20241007,185900,1095264990,18170,18170,18170,18170,0
20241007,185800,1095264990,18170,18170,18170,18170,0
20241007,185700,1095264990,18170,18170,18170,18170,0
20241007,185600,1095264990,18170,18170,18170,18170,0
20241007,185500,1095264990,18170,18170,18170,18170,0
20241007,185400,1095264990,18170,18170,18170,18170,0
20241007,185300,1095264990,18170,18170,18170,18170,3047
20241007,185200,1095264990,18170,18170,18170,18170,0
20241007,185100,1095264990,18170,18170,18170,18170,0
20241007,185000,1095264990,18170,18170,18170,18170,0
20241007,184900,1095264990,18170,18170,18170,18170,0
20241007,184800,1095264990,18170,18170,18170,18170,0
20241007,184700,1095264990,18170,18170,18170,18170,0
20241007,184600,1095264990,18170,18170,18170,18170,0
20241007,184500,1095264990,18170,18170,18170,18170,0
20241007,184400,1095264990,18170,18170,18170,18170,0
20241007,184300,1095264990,18170,18170,18170,18170,0
20241007,184200,1095264990,18170,18170,18170,18170,0
20241007,184100,1095264990,18170,18170,18170,18170,0
20241007,184000,1095264990,18170,18170,18170,18170,0
20241007,183900,1095264990,18170,18170,18170,18170,0
20241007,183800,1095264990,18170,18170,18170,18170,0
20241007,183700,1095264990,18170,18170,18170,18170,0
20241007,183600,1095264990,18170,18170,18170,18170,0
20241007,183500,1095264990,18170,18170,18170,18170,0
20241007,183400,1095264990,18170,18170,18170,18170,0
20241007,183300,1095264990,18170,18170,18170,18170,0
20241007,183200,1095264990,18170,18170,18170,18170,0
20241007,183100,1095264990,18170,18170,18170,18170,0
20241007,183000,1095264990,18170,18170,18170,18170,0
20241007,182900,1095264990,18170,18170,18170,18170,0
20241007,182800,1095264990,18170,18170,18170,18170,0
20241007,182700,1095264990,18170,18170,18170,18170,0
20241007,182600,1095264990,18170,18170,18170,18170,0
20241007,182500,1095264990,18170,18170,18170,18170,0
20241007,182400,1095264990,18170,18170,18170,18170,0
20241007,182300,1095264990,18170,18170,18170,18170,3047
20241007,182200,1095264990,18170,18170,18170,18170,0
20241007,182100,1095264990,18170,18170,18170,18170,0
20241007,182000,1095264990,18170,18170,18170,18170,0
20241007,181900,1095264990,18170,18170,18170,18170,0
20241007,181800,1095264990,18170,18170,18170,18170,0
20241007,181700,1095264990,18170,18170,18170,18170,0
20241007,181600,1095264990,18170,18170,18170,18170,0
20241007,181500,1095264990,18170,18170,18170,18170,0
20241007,181400,1095264990,18170,18170,18170,18170,0
20241007,181300,1095264990,18170,18170,18170,18170,0
20241007,181200,1095264990,18170,18170,18170,18170,0
20241007,181100,1095264990,18170,18170,18170,18170,0
20241007,181000,1095264990,18170,18170,18170,18170,0
20241007,180900,1095264990,18170,18170,18170,18170,0
20241007,180800,1095264990,18170,18170,18170,18170,0
20241007,180700,1095264990,18170,18170,18170,18170,0
20241007,180600,1095264990,18170,18170,18170,18170,0
20241007,180500,1095264990,18170,18170,18170,18170,0
20241007,180400,1095264990,18170,18170,18170,18170,0
20241007,180300,1095264990,18170,18170,18170,18170,0
20241007,180200,1095264990,18170,18170,18170,18170,0
20241007,180100,1095264990,18170,18170,18170,18170,0
20241007,180000,1095264990,18170,18170,18170,18170,0
20241007,175900,1095264990,18170,18170,18170,18170,0
20241007,175800,1095264990,18170,18170,18170,18170,0
20241007,175700,1095264990,18170,18170,18170,18170,0
20241007,175600,1095264990,18170,18170,18170,18170,0
20241007,175500,1095264990,18170,18170,18170,18170,0
20241007,175400,1095264990,18170,18170,18170,18170,0
20241007,175300,1095264990,18170,18170,18170,18170,3047
20241007,175200,1095264990,18170,18170,18170,18170,0
20241007,175100,1095264990,18170,18170,18170,18170,0
20241007,175000,1095264990,18170,18170,18170,18170,0
20241007,174900,1095264990,18170,18170,18170,18170,0
20241007,174800,1095264990,18170,18170,18170,18170,0
20241007,174700,1095264990,18170,18170,18170,18170,0
20241007,174600,1095264990,18170,18170,18170,18170,0
20241007,174500,1095264990,18170,18170,18170,18170,0
20241007,174400,1095264990,18170,18170,18170,18170,0
20241007,174300,1095264990,18170,18170,18170,18170,0
20241007,174200,1095264990,18170,18170,18170,18170,0
20241007,174100,1095264990,18170,18170,18170,18170,0
20241007,174000,1095264990,18170,18170,18170,18170,0
20241007,173900,1095264990,18170,18170,18170,18170,0
20241007,173800,1095264990,18170,18170,18170,18170,0
20241007,173700,1095264990,18170,18170,18170,18170,0
20241007,173600,1095264990,18170,18170,18170,18170,0
20241007,173500,1095264990,18170,18170,18170,18170,0
20241007,173400,1095264990,18170,18170,18170,18170,0
20241007,173300,1095264990,18170,18170,18170,18170,0
20241007,173200,1095264990,18170,18170,18170,18170,0
20241007,173100,1095264990,18170,18170,18170,18170,0
20241007,173000,1095264990,18170,18170,18170,18170,0
20241007,172900,1095264990,18170,18170,18170,18170,0
20241007,172800,1095264990,18170,18170,18170,18170,0
20241007,172700,1095264990,18170,18170,18170,18170,0
20241007,172600,1095264990,18170,18170,18170,18170,0
20241007,172500,1095264990,18170,18170,18170,18170,0
20241007,172400,1095264990,18170,18170,18170,18170,0
20241007,172300,1095264990,18170,18170,18170,18170,3047
20241007,172200,1095264990,18170,18170,18170,18170,0
20241007,172100,1095264990,18170,18170,18170,18170,0
20241007,172000,1095264990,18170,18170,18170,18170,0
20241007,171900,1095264990,18170,18170,18170,18170,0
20241007,171800,1095264990,18170,18170,18170,18170,0
20241007,171700,1095264990,18170,18170,18170,18170,0
20241007,171600,1095264990,18170,18170,18170,18170,0
20241007,171500,1095264990,18170,18170,18170,18170,0
20241007,171400,1095264990,18170,18170,18170,18170,0
20241007,171300,1095264990,18170,18170,18170,18170,0
20241007,171200,1095264990,18170,18170,18170,18170,0
20241007,171100,1095264990,18170,18170,18170,18170,0
20241007,171000,1095264990,18170,18170,18170,18170,0
20241007,170900,1095264990,18170,18170,18170,18170,0
20241007,170800,1095264990,18170,18170,18170,18170,0
20241007,170700,1095264990,18170,18170,18170,18170,0
20241007,170600,1095264990,18170,18170,18170,18170,0
20241007,170500,1095264990,18170,18170,18170,18170,0
20241007,170400,1095264990,18170,18170,18170,18170,0
20241007,170300,1095264990,18170,18170,18170,18170,0
20241007,170200,1095264990,18170,18170,18170,18170,0
20241007,170100,1095264990,18170,18170,18170,18170,0
20241007,170000,1095264990,18170,18170,18170,18170,0
20241007,165900,1095264990,18170,18170,18170,18170,0
20241007,165800,1095264990,18170,18170,18170,18170,0
20241007,165700,1095264990,18170,18170,18170,18170,0
20241007,165600,1095264990,18170,18170,18170,18170,0
20241007,165500,1095264990,18170,18170,18170,18170,0
20241007,165400,1095264990,18170,18170,18170,18170,0
20241007,165300,1095264990,18170,18170,18170,18170,3047
20241007,165200,1095264990,18170,18170,18170,18170,0
20241007,165100,1095264990,18170,18170,18170,18170,0
20241007,165000,1095264990,18170,18170,18170,18170,0
20241007,164900,1095264990,18170,18170,18170,18170,0
20241007,164800,1095264990,18170,18170,18170,18170,0
20241007,164700,1095264990,18170,18170,18170,18170,0
20241007,164600,1095264990,18170,18170,18170,18170,0
20241007,164500,1095264990,18170,18170,18170,18170,0
20241007,164400,1095264990,18170,18170,18170,18170,0
20241007,164300,1095264990,18170,18170,18170,18170,0
20241007,164200,1095264990,18170,18170,18170,18170,0
20241007,164100,1095264990,18170,18170,18170,18170,0
20241007,164000,1095264990,18170,18170,18170,18170,0
20241007,163900,1095264990,18170,18170,18170,18170,0
20241007,163800,1095264990,18170,18170,18170,18170,0
20241007,163700,1095264990,18170,18170,18170,18170,0
20241007,163600,1095264990,18170,18170,18170,18170,0
20241007,163500,1095264990,18170,18170,18170,18170,0
20241007,163400,1095264990,18170,18170,18170,18170,0
20241007,163300,1095264990,18170,18170,18170,18170,0
20241007,163200,1095264990,18170,18170,18170,18170,0
20241007,163100,1095264990,18170,18170,18170,18170,0
20241007,163000,1095264990,18170,18170,18170,18170,0
20241007,162900,1095264990,18170,18170,18170,18170,0
20241007,162800,1095264990,18170,18170,18170,18170,0
20241007,162700,1095264990,18170,18170,18170,18170,0
20241007,162600,1095264990,18170,18170,18170,18170,0
20241007,162500,1095264990,18170,18170,18170,18170,0
20241007,162400,1095264990,18170,18170,18170,18170,0
20241007,162300,1095264990,18170,18170,18170,18170,3047
20241007,162200,1095264990,18170,18170,18170,18170,0
20241007,162100,1095264990,18170,18170,18170,18170,0
20241007,162000,1095264990,18170,18170,18170,18170,0
20241007,161900,1095264990,18170,18170,18170,18170,0
20241007,161800,1095264990,18170,18170,18170,18170,0
20241007,161700,1095264990,18170,18170,18170,18170,0
20241007,161600,1095264990,18170,18170,18170,18170,0
20241007,161500,1095264990,18170,18170,18170,18170,0
20241007,161400,1095264990,18170,18170,18170,18170,0
20241007,161300,1095264990,18170,18170,18170,18170,0
20241007,161200,1095264990,18170,18170,18170,18170,0
20241007,161100,1095264990,18170,18170,18170,18170,0
20241007,161000,1095264990,18170,18170,18170,18170,0
20241007,160900,1095264990,18170,18170,18170,18170,0
20241007,160800,1095264990,18170,18170,18170,18170,0
20241007,160700,1095264990,18170,18170,18170,18170,0
20241007,160600,1095264990,18170,18170,18170,18170,0
20241007,160500,1095264990,18170,18170,18170,18170,0
20241007,160400,1095264990,18170,18170,18170,18170,0
20241007,160300,1095264990,18170,18170,18170,18170,0
20241007,160200,1095264990,18170,18170,18170,18170,0
20241007,160100,1095264990,18170,18170,18170,18170,0
20241007,160000,1095264990,18170,18170,18170,18170,0
20241007,155900,1095264990,18170,18170,18170,18170,0
20241007,155800,1095264990,18170,18170,18170,18170,0
20241007,155700,1095264990,18170,18170,18170,18170,0
20241007,155600,1095264990,18170,18170,18170,18170,0
20241007,155500,1095264990,18170,18170,18170,18170,0
20241007,155400,1095264990,18170,18170,18170,18170,0
20241007,155300,1095264990,18170,18170,18170,18170,3047
20241007,155200,1095264990,18170,18170,18170,18170,0
20241007,155100,1095264990,18170,18170,18170,18170,0
20241007,155000,1095264990,18170,18170,18170,18170,0
20241007,154900,1095264990,18170,18170,18170,18170,0
20241007,154800,1095264990,18170,18170,18170,18170,0
20241007,154700,1095264990,18170,18170,18170,18170,0
20241007,154600,1095264990,18170,18170,18170,18170,0
20241007,154500,1095264990,18170,18170,18170,18170,0
20241007,154400,1095264990,18170,18170,18170,18170,0
20241007,154300,1095264990,18170,18170,18170,18170,0
20241007,154200,1095264990,18170,18170,18170,18170,0
20241007,154100,1095264990,18170,18170,18170,18170,0
20241007,154000,1095264990,18170,18170,18170,18170,0
20241007,153900,1095264990,18170,18170,18170,18170,0
20241007,153800,1095264990,18170,18170,18170,18170,0
20241007,153700,1095264990,18170,18170,18170,18170,0
20241007,153600,1095264990,18170,18170,18170,18170,0
20241007,153500,1095264990,18170,18170,18170,18170,0
20241007,153400,1095264990,18170,18170,18170,18170,0
20241007,153300,1095264990,18170,18170,18170,18170,0
20241007,153200,1095264990,18170,18170,18170,18170,0
20241007,153100,1095264990,18170,18170,18170,18170,0
20241007,153000,1095264990,18170,18170,18170,18170,3047
20241007,152900,1039901000,18160,18160,18160,18160,0
20241007,152800,1039901000,18160,18160,18160,18160,0
20241007,152700,1039901000,18160,18160,18160,18160,0
20241007,152600,1039901000,18160,18160,18160,18160,0
20241007,152500,1039901000,18160,18160,18160,18160,0
20241007,152400,1039901000,18160,18160,18160,18160,0
20241007,152300,1039901000,18160,18160,18160,18160,0
20241007,152200,1039901000,18160,18160,18160,18160,0
20241007,152100,1039901000,18160,18160,18160,18160,0
20241007,152000,1039901000,18160,18160,18160,18160,0
20241007,151900,1039901000,18160,18160,18160,18160,50
20241007,151800,1038993000,18160,18160,18160,18160,218
20241007,151700,1035034120,18160,18160,18160,18160,16
20241007,151600,1034743560,18160,18160,18160,18160,0
20241007,151500,1034743560,18160,18160,18170,18160,79
20241007,151400,1033308520,18160,18160,18160,18160,71
20241007,151300,1032019160,18160,18160,18160,18160,0
20241007,151200,1032019160,18160,18160,18160,18160,51
20241007,151100,1031093000,18160,18160,18160,18160,0
20241007,151000,1031093000,18160,18160,18160,18160,90
20241007,150900,1029458600,18160,18160,18160,18160,0
20241007,150800,1029458600,18160,18160,18160,18160,0
20241007,150700,1029458600,18160,18160,18160,18160,0
20241007,150600,1029458600,18160,18160,18160,18160,0
20241007,150500,1029458600,18160,18160,18160,18160,0
20241007,150400,1029458600,18160,18160,18160,18160,0
20241007,150300,1029458600,18160,18160,18160,18160,0
20241007,150200,1029458600,18160,18160,18160,18160,0
20241007,150100,1029458600,18160,18160,18160,18160,0
20241007,150000,1029458600,18160,18160,18160,18160,0
20241007,145900,1029458600,18160,18160,18160,18160,5
20241007,145800,1029367800,18160,18160,18160,18160,503
20241007,145700,1020233320,18160,18160,18160,18160,0
20241007,145600,1020233320,18160,18160,18160,18160,42
20241007,145500,1019470600,18160,18160,18160,18160,0
20241007,145400,1019470600,18160,18160,18160,18160,0
20241007,145300,1019470600,18160,18160,18160,18160,0
20241007,145200,1019470600,18160,18160,18160,18160,0
20241007,145100,1019470600,18160,18160,18160,18160,0
20241007,145000,1019470600,18160,18160,18160,18160,0
20241007,144900,1019470600,18160,18160,18160,18160,0
20241007,144800,1019470600,18160,18160,18160,18160,0
20241007,144700,1019470600,18160,18160,18160,18160,215
20241007,144600,1015566200,18160,18160,18160,18160,100
20241007,144500,1013750200,18160,18160,18160,18160,0
20241007,144400,1013750200,18160,18160,18160,18160,234
20241007,144300,1009500760,18160,18160,18160,18160,0
20241007,144200,1009500760,18160,18160,18160,18160,0
20241007,144100,1009500760,18160,18160,18160,18160,429
20241007,144000,1001710120,18160,18160,18160,18160,14
20241007,143900,1001455880,18160,18160,18160,18160,116
20241007,143800,999349320,18160,18160,18160,18160,0
20241007,143700,999349320,18160,18160,18160,18160,1
20241007,143600,999331160,18160,18160,18160,18160,30
20241007,143500,998786360,18160,18160,18160,18160,2
20241007,143400,998750040,18160,18160,18160,18160,0
20241007,143300,998750040,18160,18160,18160,18160,0
20241007,143200,998750040,18160,18160,18160,18160,1
20241007,143100,998731880,18160,18160,18160,18160,0
20241007,143000,998731880,18160,18160,18160,18160,0
20241007,142900,998731880,18160,18160,18160,18160,0
20241007,142800,998731880,18160,18160,18160,18160,0
20241007,142700,998731880,18160,18160,18160,18160,50
20241007,142600,997823880,18160,18160,18160,18160,0
20241007,142500,997823880,18160,18160,18160,18160,1
20241007,142400,997805720,18160,18160,18160,18160,2
20241007,142300,997769400,18160,18160,18160,18160,500
20241007,142200,988689400,18160,18160,18160,18160,0
20241007,142100,988689400,18160,18160,18160,18160,39
20241007,142000,987981160,18160,18160,18160,18160,0
20241007,141900,987981160,18160,18160,18160,18160,302
20241007,141800,982496840,18160,18160,18160,18160,50
20241007,141700,981588840,18160,18160,18160,18160,0
20241007,141600,981588840,18160,18160,18160,18160,0
20241007,141500,981588840,18160,18160,18160,18160,150
20241007,141400,978864840,18160,18160,18160,18160,172
20241007,141300,975741320,18160,18160,18160,18160,10
20241007,141200,975559720,18160,18160,18160,18160,10
20241007,141100,975378120,18160,18160,18160,18160,4
20241007,141000,975305480,18160,18160,18160,18160,930
20241007,140900,958416680,18160,18160,18160,18160,104
20241007,140800,956528040,18160,18160,18160,18160,0
20241007,140700,956528040,18160,18160,18160,18160,274
20241007,140600,951552200,18160,18160,18160,18160,0
20241007,140500,951552200,18160,18160,18160,18160,0
20241007,140400,951552200,18160,18160,18160,18160,0
20241007,140300,951552200,18160,18160,18160,18160,0
20241007,140200,951552200,18160,18160,18160,18160,50
20241007,140100,950644200,18160,18160,18160,18160,0
20241007,140000,950644200,18160,18160,18160,18160,1
20241007,135900,950626040,18160,18160,18160,18160,0
20241007,135800,950626040,18160,18160,18160,18160,1
20241007,135700,950607880,18160,18160,18160,18160,0
20241007,135600,950607880,18160,18160,18160,18160,25
20241007,135500,950153880,18160,18160,18160,18160,0
20241007,135400,950153880,18160,18160,18160,18160,0
20241007,135300,950153880,18160,18160,18160,18160,0
20241007,135200,950153880,18160,18160,18160,18160,0
20241007,135100,950153880,18160,18160,18160,18160,6
20241007,135000,950044920,18160,18160,18160,18160,0
20241007,134900,950044920,18160,18160,18160,18160,285
20241007,134800,944869320,18160,18160,18160,18160,0
20241007,134700,944869320,18160,18160,18160,18160,0
20241007,134600,944869320,18160,18160,18160,18160,0
20241007,134500,944869320,18160,18160,18160,18160,0
20241007,134400,944869320,18160,18160,18160,18160,0
20241007,134300,944869320,18160,18160,18160,18160,0
20241007,134200,944869320,18160,18160,18160,18160,90
20241007,134100,943234920,18160,18160,18160,18160,887
20241007,134000,927127000,18160,18160,18160,18160,50
20241007,133900,926219000,18160,18160,18160,18160,0
20241007,133800,926219000,18160,18160,18160,18160,53
20241007,133700,925256520,18160,18160,18160,18160,0
20241007,133600,925256520,18160,18160,18160,18160,0
20241007,133500,925256520,18160,18160,18160,18160,0
20241007,133400,925256520,18160,18160,18160,18160,39
20241007,133300,924548280,18160,18160,18160,18160,714
20241007,133200,911582040,18160,18160,18160,18160,0
20241007,133100,911582040,18160,18160,18160,18160,0
20241007,133000,911582040,18160,18160,18160,18160,389
20241007,132900,904517800,18160,18160,18160,18160,0
20241007,132800,904517800,18160,18160,18160,18160,16
20241007,132700,904227240,18160,18160,18160,18160,60
20241007,132600,903137640,18160,18160,18160,18160,0
20241007,132500,903137640,18160,18160,18160,18160,0
20241007,132400,903137640,18160,18160,18160,18160,0
20241007,132300,903137640,18160,18160,18160,18160,0
20241007,132200,903137640,18160,18160,18160,18160,55
20241007,132100,902138840,18160,18160,18160,18160,0
20241007,132000,902138840,18160,18160,18160,18160,1
20241007,131900,902120680,18160,18160,18160,18160,50
20241007,131800,901212680,18160,18160,18160,18160,1
20241007,131700,901194520,18160,18160,18160,18160,50
20241007,131600,900286520,18160,18160,18160,18160,100
20241007,131500,898470520,18160,18160,18160,18160,0
20241007,131400,898470520,18160,18160,18160,18160,0
20241007,131300,898470520,18160,18160,18160,18160,1
20241007,131200,898452360,18160,18160,18160,18160,21
20241007,131100,898071000,18160,18160,18160,18160,0
20241007,131000,898071000,18160,18160,18160,18160,0
20241007,130900,898071000,18160,18160,18160,18160,0
20241007,130800,898071000,18160,18160,18160,18160,110
20241007,130700,896073400,18160,18160,18160,18160,0
20241007,130600,896073400,18160,18160,18160,18160,0
20241007,130500,896073400,18160,18160,18160,18160,0
20241007,130400,896073400,18160,18160,18160,18160,1
20241007,130300,896055240,18160,18160,18160,18160,0
20241007,130200,896055240,18160,18160,18160,18160,556
20241007,130100,885958280,18160,18160,18160,18160,0
20241007,130000,885958280,18160,18160,18160,18160,1960
20241007,125900,850364680,18160,18160,18160,18160,0
20241007,125800,850364680,18160,18160,18160,18160,1
20241007,125700,850346520,18160,18160,18160,18160,0
20241007,125600,850346520,18160,18160,18160,18160,1
20241007,125500,850328360,18160,18160,18160,18160,1
20241007,125400,850310200,18170,18170,18170,18170,0
20241007,125300,850310200,18170,18170,18170,18170,0
20241007,125200,850310200,18170,18170,18170,18160,170
20241007,125100,847221310,18160,18160,18160,18160,0
20241007,125000,847221310,18160,18160,18160,18160,0
20241007,124900,847221310,18160,18160,18160,18160,135
20241007,124800,844769710,18160,18160,18160,18160,55
20241007,124700,843770910,18160,18160,18160,18160,0
20241007,124600,843770910,18160,18160,18160,18160,0
20241007,124500,843770910,18160,18160,18160,18160,309
20241007,124400,838159470,18160,18160,18160,18160,0
20241007,124300,838159470,18160,18160,18160,18160,105
20241007,124200,836252670,18160,18160,18160,18160,5
20241007,124100,836161870,18160,18160,18160,18160,100
20241007,124000,834345870,18160,18160,18160,18160,0
20241007,123900,834345870,18160,18160,18160,18160,10
20241007,123800,834164270,18160,18160,18160,18160,320
20241007,123700,828353070,18160,18160,18160,18160,1
20241007,123600,828334910,18160,18160,18160,18160,100
20241007,123500,826518910,18160,18160,18160,18160,0
20241007,123400,826518910,18160,18160,18160,18160,0
20241007,123300,826518910,18160,18160,18160,18160,0
20241007,123200,826518910,18160,18160,18160,18160,10
20241007,123100,826337310,18160,18160,18160,18160,0
20241007,123000,826337310,18160,18160,18160,18160,90
20241007,122900,824702910,18160,18160,18160,18160,100
20241007,122800,822886910,18160,18160,18160,18160,50
20241007,122700,821978910,18160,18160,18160,18160,80
20241007,122600,820526110,18160,18160,18160,18160,153
20241007,122500,817747630,18160,18160,18160,18160,0
20241007,122400,817747630,18160,18160,18160,18160,0
20241007,122300,817747630,18160,18160,18160,18160,0
20241007,122200,817747630,18160,18160,18160,18160,2
20241007,122100,817711310,18160,18160,18160,18160,3
20241007,122000,817656830,18160,18160,18160,18160,0
20241007,121900,817656830,18160,18160,18160,18160,0
20241007,121800,817656830,18160,18160,18160,18160,0
20241007,121700,817656830,18160,18160,18160,18160,1
20241007,121600,817638670,18160,18160,18160,18160,59
20241007,121500,816567230,18160,18160,18160,18160,50
20241007,121400,815659230,18160,18160,18160,18160,11
20241007,121300,815459470,18160,18160,18160,18160,11
20241007,121200,815259710,18160,18160,18160,18160,22
20241007,121100,814860190,18160,18160,18160,18160,53
20241007,121000,813897710,18160,18160,18160,18160,101
20241007,120900,812063550,18160,18160,18160,18160,52
20241007,120800,811119230,18160,18160,18160,18160,44
20241007,120700,810320190,18160,18160,18160,18160,87
20241007,120600,808740270,18160,18160,18160,18160,0
20241007,120500,808740270,18160,18160,18160,18160,0
20241007,120400,808740270,18160,18160,18160,18160,0
20241007,120300,808740270,18160,18160,18160,18160,0
20241007,120200,808740270,18160,18160,18160,18160,50
20241007,120100,807832270,18160,18160,18160,18160,0
20241007,120000,807832270,18160,18160,18160,18160,202
20241007,115900,804163950,18160,18160,18160,18160,145
20241007,115800,801530750,18160,18160,18160,18160,0
20241007,115700,801530750,18160,18160,18160,18160,3
20241007,115600,801476270,18160,18160,18160,18160,53
20241007,115500,800513790,18160,18160,18160,18160,0
20241007,115400,800513790,18160,18160,18160,18160,0
20241007,115300,800513790,18160,18160,18160,18160,0
20241007,115200,800513790,18160,18160,18160,18160,0
20241007,115100,800513790,18160,18160,18160,18160,112
20241007,115000,798479870,18160,18160,18160,18160,200
20241007,114900,794847870,18160,18160,18160,18160,200
20241007,114800,791215870,18160,18160,18160,18160,300
20241007,114700,785767870,18160,18160,18160,18160,1
20241007,114600,785749710,18170,18170,18170,18170,0
20241007,114500,785749710,18170,18170,18170,18170,0
20241007,114400,785749710,18170,18170,18170,18170,0
20241007,114300,785749710,18170,18160,18170,18160,351
20241007,114200,779375470,18160,18160,18160,18160,110
20241007,114100,777377870,18160,18170,18170,18160,15
20241007,114000,777105370,18160,18160,18160,18160,50
20241007,113900,776197370,18160,18160,18160,18160,0
20241007,113800,776197370,18160,18160,18160,18160,0
20241007,113700,776197370,18160,18160,18160,18160,195
20241007,113600,772656170,18160,18160,18160,18160,1
20241007,113500,772638010,18170,18170,18170,18170,0
20241007,113400,772638010,18170,18170,18170,18170,0
20241007,113300,772638010,18170,18170,18170,18170,0
20241007,113200,772638010,18170,18170,18170,18170,0
20241007,113100,772638010,18170,18170,18170,18170,0
20241007,113000,772638010,18170,18170,18170,18170,0
20241007,112900,772638010,18170,18170,18170,18170,10
20241007,112800,772456310,18160,18160,18160,18160,0
20241007,112700,772456310,18160,18160,18160,18160,56
20241007,112600,771439350,18160,18160,18160,18160,0
20241007,112500,771439350,18160,18160,18160,18160,0
20241007,112400,771439350,18160,18160,18160,18160,150
20241007,112300,768715350,18160,18160,18160,18160,1
20241007,112200,768697190,18160,18160,18160,18160,0
20241007,112100,768697190,18160,18160,18160,18160,50
20241007,112000,767789190,18160,18160,18160,18160,1
20241007,111900,767771030,18160,18160,18160,18160,50
20241007,111800,766863030,18160,18160,18160,18160,11
20241007,111700,766663270,18170,18170,18170,18170,0
20241007,111600,766663270,18170,18170,18170,18170,1
20241007,111500,766645100,18160,18160,18160,18160,110
20241007,111400,764647500,18160,18160,18160,18160,68
20241007,111300,763412620,18160,18160,18160,18160,12
20241007,111200,763194700,18160,18160,18160,18160,0
20241007,111100,763194700,18160,18160,18160,18160,0
20241007,111000,763194700,18160,18160,18160,18160,250
20241007,110900,758654700,18160,18160,18160,18160,637
20241007,110800,747086780,18160,18160,18160,18160,1
20241007,110700,747068620,18160,18160,18160,18160,0
20241007,110600,747068620,18160,18160,18160,18160,100
20241007,110500,745252620,18160,18160,18160,18160,40
20241007,110400,744526220,18160,18160,18160,18160,0
20241007,110300,744526220,18160,18160,18160,18160,0
20241007,110200,744526220,18160,18160,18160,18160,899
20241007,110100,728200380,18170,18170,18170,18170,27
20241007,110000,727709790,18160,18170,18170,18160,2
20241007,105900,727673460,18170,18170,18170,18170,164
20241007,105800,724693580,18160,18160,18160,18160,0
20241007,105700,724693580,18160,18160,18160,18160,62
20241007,105600,723567660,18160,18160,18160,18160,362
20241007,105500,716993740,18160,18160,18160,18160,0
20241007,105400,716993740,18160,18160,18160,18160,0
20241007,105300,716993740,18160,18160,18160,18160,200
20241007,105200,713361740,18160,18160,18160,18160,1410
20241007,105100,687756140,18160,18160,18160,18160,250
20241007,105000,683216140,18160,18160,18160,18160,60
20241007,104900,682126540,18160,18160,18160,18160,0
20241007,104800,682126540,18160,18160,18160,18160,3
20241007,104700,682072060,18160,18160,18160,18160,0
20241007,104600,682072060,18160,18160,18160,18160,0
20241007,104500,682072060,18160,18160,18160,18160,0
20241007,104400,682072060,18160,18160,18160,18160,65
20241007,104300,680891660,18160,18170,18170,18160,533
20241007,104200,671212050,18160,18160,18160,18160,20
20241007,104100,670848850,18160,18160,18160,18160,40
20241007,104000,670122450,18160,18160,18160,18160,100
20241007,103900,668306450,18160,18160,18160,18160,0
20241007,103800,668306450,18160,18160,18160,18160,500
20241007,103700,659226450,18160,18160,18160,18160,543
20241007,103600,649365570,18160,18160,18160,18160,0
20241007,103500,649365570,18160,18160,18160,18160,2
20241007,103400,649329250,18160,18160,18160,18160,138
20241007,103300,646823170,18160,18160,18160,18160,8
20241007,103200,646677890,18160,18160,18160,18160,0
20241007,103100,646677890,18160,18160,18160,18160,44
20241007,103000,645878850,18170,18170,18170,18170,0
20241007,102900,645878850,18170,18170,18170,18170,27
20241007,102800,645388260,18160,18160,18160,18160,1
20241007,102700,645370100,18160,18160,18160,18160,52
20241007,102600,644425780,18160,18160,18160,18160,259
20241007,102500,639722340,18160,18160,18160,18160,0
20241007,102400,639722340,18160,18160,18160,18160,1
20241007,102300,639704180,18160,18160,18160,18160,226
20241007,102200,635600020,18160,18160,18160,18160,1
20241007,102100,635581860,18160,18160,18160,18160,0
20241007,102000,635581860,18160,18160,18160,18160,177
20241007,101900,632367540,18160,18160,18160,18160,55
20241007,101800,631368740,18160,18160,18160,18160,0
20241007,101700,631368740,18160,18160,18160,18160,2
20241007,101600,631332420,18160,18160,18160,18160,0
20241007,101500,631332420,18160,18170,18170,18160,3264
20241007,101400,572057910,18160,18160,18160,18160,210
20241007,101300,568244310,18160,18160,18160,18160,70
20241007,101200,566973110,18160,18160,18160,18160,6
20241007,101100,566864150,18160,18160,18160,18160,0
20241007,101000,566864150,18160,18160,18160,18160,317
20241007,100900,561107430,18160,18160,18160,18160,0
20241007,100800,561107430,18160,18160,18160,18160,177
20241007,100700,557893110,18160,18160,18160,18160,40
20241007,100600,557166710,18160,18160,18160,18160,10
20241007,100500,556985110,18160,18160,18160,18160,0
20241007,100400,556985110,18160,18160,18160,18160,1
20241007,100300,556966950,18160,18170,18170,18160,114
20241007,100200,554895980,18160,18160,18160,18160,2
20241007,100100,554859660,18170,18170,18170,18170,0
20241007,100000,554859660,18170,18170,18170,18170,77
20241007,095900,553460570,18160,18160,18160,18160,0
20241007,095800,553460570,18160,18160,18160,18160,1
20241007,095700,553442410,18170,18170,18170,18170,0
20241007,095600,553442410,18170,18170,18170,18170,0
20241007,095500,553442410,18170,18170,18170,18170,0
20241007,095400,553442410,18170,18170,18170,18170,0
20241007,095300,553442410,18170,18170,18170,18170,0
20241007,095200,553442410,18170,18170,18170,18170,0
20241007,095100,553442410,18170,18170,18170,18170,10
20241007,095000,553260710,18160,18160,18160,18160,4
20241007,094900,553188070,18160,18160,18160,18160,2
20241007,094800,553151750,18160,18160,18160,18160,158
20241007,094700,550282470,18170,18170,18170,18170,27
20241007,094600,549791880,18160,18160,18160,18160,235
20241007,094500,545524280,18160,18160,18160,18160,458
20241007,094400,537207000,18160,18160,18160,18160,10
20241007,094300,537025400,18160,18160,18160,18160,1
20241007,094200,537007240,18160,18160,18160,18160,124
20241007,094100,534755400,18170,18170,18170,18170,0
20241007,094000,534755400,18170,18170,18170,18170,1
20241007,093900,534737230,18160,18160,18160,18160,5
20241007,093800,534646430,18160,18160,18160,18160,404
20241007,093700,527309790,18160,18160,18160,18160,2
20241007,093600,527273470,18170,18170,18170,18170,0
20241007,093500,527273470,18170,18160,18170,18160,28
20241007,093400,526764720,18160,18160,18160,18160,18
20241007,093300,526437840,18160,18160,18160,18160,107
20241007,093200,524494720,18160,18160,18160,18160,3
20241007,093100,524440240,18160,18160,18160,18160,31
20241007,093000,523877280,18160,18160,18160,18160,0
20241007,092900,523877280,18160,18160,18160,18160,6
20241007,092800,523768320,18160,18160,18160,18160,56
20241007,092700,522751360,18160,18160,18160,18160,0
20241007,092600,522751360,18160,18160,18160,18160,1
20241007,092500,522733200,18160,18170,18170,18160,2923
20241007,092400,469649850,18170,18170,18170,18170,18128
20241007,092300,140264090,18170,18170,18170,18170,0
20241007,092200,140264090,18170,18170,18170,18170,101
20241007,092100,138428920,18170,18170,18170,18170,329
20241007,092000,132450990,18170,18170,18170,18170,10
20241007,091900,132269290,18170,18170,18170,18170,52
20241007,091800,131324450,18170,18170,18170,18170,187
20241007,091700,127926660,18170,18170,18170,18170,151
20241007,091600,125182990,18170,18170,18170,18170,0
20241007,091500,125182990,18170,18170,18170,18170,1
20241007,091400,125164820,18170,18170,18170,18170,2
20241007,091300,125128480,18170,18170,18170,18170,76
20241007,091200,123747560,18180,18170,18180,18170,414
20241007,091100,116224840,18170,18170,18170,18170,10
20241007,091000,116043140,18170,18170,18170,18170,704
20241007,090900,103251460,18170,18170,18170,18170,0
20241007,090800,103251460,18170,18170,18170,18160,126
20241007,090700,100962560,18170,18170,18170,18170,2
20241007,090600,100926220,18180,18180,18180,18180,6
20241007,090500,100817140,18180,18180,18180,18180,1
20241007,090400,100798960,18180,18170,18180,18170,8
20241007,090300,100653530,18180,18170,18180,18170,18
20241007,090200,100326340,18180,18180,18180,18180,82
20241007,090100,98835580,18190,18200,18200,18190,81
20241007,090000,97361780,18190,18160,18210,18160,5352