KissMeData/126700/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203400,2888985930,17520,17520,17520,17520,2321
20241007,203300,2888985930,17520,17520,17520,17520,0
20241007,203200,2888985930,17520,17520,17520,17520,0
20241007,203100,2888985930,17520,17520,17520,17520,0
20241007,203000,2888985930,17520,17520,17520,17520,0
20241007,202900,2888985930,17520,17520,17520,17520,0
20241007,202800,2888985930,17520,17520,17520,17520,0
20241007,202700,2888985930,17520,17520,17520,17520,0
20241007,202600,2888985930,17520,17520,17520,17520,0
20241007,202500,2888985930,17520,17520,17520,17520,0
20241007,202400,2888985930,17520,17520,17520,17520,0
20241007,202300,2888985930,17520,17520,17520,17520,0
20241007,202200,2888985930,17520,17520,17520,17520,0
20241007,202100,2888985930,17520,17520,17520,17520,0
20241007,202000,2888985930,17520,17520,17520,17520,0
20241007,201900,2888985930,17520,17520,17520,17520,0
20241007,201800,2888985930,17520,17520,17520,17520,0
20241007,201700,2888985930,17520,17520,17520,17520,0
20241007,201600,2888985930,17520,17520,17520,17520,0
20241007,201500,2888985930,17520,17520,17520,17520,0
20241007,201400,2888985930,17520,17520,17520,17520,0
20241007,201300,2888985930,17520,17520,17520,17520,0
20241007,201200,2888985930,17520,17520,17520,17520,0
20241007,201100,2888985930,17520,17520,17520,17520,0
20241007,201000,2888985930,17520,17520,17520,17520,0
20241007,200900,2888985930,17520,17520,17520,17520,0
20241007,200800,2888985930,17520,17520,17520,17520,0
20241007,200700,2888985930,17520,17520,17520,17520,0
20241007,200600,2888985930,17520,17520,17520,17520,0
20241007,200500,2888985930,17520,17520,17520,17520,0
20241007,200400,2888985930,17520,17520,17520,17520,2321
20241007,200300,2888985930,17520,17520,17520,17520,0
20241007,200200,2888985930,17520,17520,17520,17520,0
20241007,200100,2888985930,17520,17520,17520,17520,0
20241007,200000,2888985930,17520,17520,17520,17520,0
20241007,195900,2888985930,17520,17520,17520,17520,0
20241007,195800,2888985930,17520,17520,17520,17520,0
20241007,195700,2888985930,17520,17520,17520,17520,0
20241007,195600,2888985930,17520,17520,17520,17520,0
20241007,195500,2888985930,17520,17520,17520,17520,0
20241007,195400,2888985930,17520,17520,17520,17520,0
20241007,195300,2888985930,17520,17520,17520,17520,0
20241007,195200,2888985930,17520,17520,17520,17520,0
20241007,195100,2888985930,17520,17520,17520,17520,0
20241007,195000,2888985930,17520,17520,17520,17520,0
20241007,194900,2888985930,17520,17520,17520,17520,0
20241007,194800,2888985930,17520,17520,17520,17520,0
20241007,194700,2888985930,17520,17520,17520,17520,0
20241007,194600,2888985930,17520,17520,17520,17520,0
20241007,194500,2888985930,17520,17520,17520,17520,0
20241007,194400,2888985930,17520,17520,17520,17520,0
20241007,194300,2888985930,17520,17520,17520,17520,0
20241007,194200,2888985930,17520,17520,17520,17520,0
20241007,194100,2888985930,17520,17520,17520,17520,0
20241007,194000,2888985930,17520,17520,17520,17520,0
20241007,193900,2888985930,17520,17520,17520,17520,0
20241007,193800,2888985930,17520,17520,17520,17520,0
20241007,193700,2888985930,17520,17520,17520,17520,0
20241007,193600,2888985930,17520,17520,17520,17520,0
20241007,193500,2888985930,17520,17520,17520,17520,0
20241007,193400,2888985930,17520,17520,17520,17520,2321
20241007,193300,2888985930,17520,17520,17520,17520,0
20241007,193200,2888985930,17520,17520,17520,17520,0
20241007,193100,2888985930,17520,17520,17520,17520,0
20241007,193000,2888985930,17520,17520,17520,17520,0
20241007,192900,2888985930,17520,17520,17520,17520,0
20241007,192800,2888985930,17520,17520,17520,17520,0
20241007,192700,2888985930,17520,17520,17520,17520,0
20241007,192600,2888985930,17520,17520,17520,17520,0
20241007,192500,2888985930,17520,17520,17520,17520,0
20241007,192400,2888985930,17520,17520,17520,17520,0
20241007,192300,2888985930,17520,17520,17520,17520,0
20241007,192200,2888985930,17520,17520,17520,17520,0
20241007,192100,2888985930,17520,17520,17520,17520,0
20241007,192000,2888985930,17520,17520,17520,17520,0
20241007,191900,2888985930,17520,17520,17520,17520,0
20241007,191800,2888985930,17520,17520,17520,17520,0
20241007,191700,2888985930,17520,17520,17520,17520,0
20241007,191600,2888985930,17520,17520,17520,17520,0
20241007,191500,2888985930,17520,17520,17520,17520,0
20241007,191400,2888985930,17520,17520,17520,17520,0
20241007,191300,2888985930,17520,17520,17520,17520,0
20241007,191200,2888985930,17520,17520,17520,17520,0
20241007,191100,2888985930,17520,17520,17520,17520,0
20241007,191000,2888985930,17520,17520,17520,17520,0
20241007,190900,2888985930,17520,17520,17520,17520,0
20241007,190800,2888985930,17520,17520,17520,17520,0
20241007,190700,2888985930,17520,17520,17520,17520,0
20241007,190600,2888985930,17520,17520,17520,17520,0
20241007,190500,2888985930,17520,17520,17520,17520,0
20241007,190400,2888985930,17520,17520,17520,17520,2321
20241007,190300,2888985930,17520,17520,17520,17520,0
20241007,190200,2888985930,17520,17520,17520,17520,0
20241007,190100,2888985930,17520,17520,17520,17520,0
20241007,190000,2888985930,17520,17520,17520,17520,0
20241007,185900,2888985930,17520,17520,17520,17520,0
20241007,185800,2888985930,17520,17520,17520,17520,0
20241007,185700,2888985930,17520,17520,17520,17520,0
20241007,185600,2888985930,17520,17520,17520,17520,0
20241007,185500,2888985930,17520,17520,17520,17520,0
20241007,185400,2888985930,17520,17520,17520,17520,0
20241007,185300,2888985930,17520,17520,17520,17520,0
20241007,185200,2888985930,17520,17520,17520,17520,0
20241007,185100,2888985930,17520,17520,17520,17520,0
20241007,185000,2888985930,17520,17520,17520,17520,0
20241007,184900,2888985930,17520,17520,17520,17520,0
20241007,184800,2888985930,17520,17520,17520,17520,0
20241007,184700,2888985930,17520,17520,17520,17520,0
20241007,184600,2888985930,17520,17520,17520,17520,0
20241007,184500,2888985930,17520,17520,17520,17520,0
20241007,184400,2888985930,17520,17520,17520,17520,0
20241007,184300,2888985930,17520,17520,17520,17520,0
20241007,184200,2888985930,17520,17520,17520,17520,0
20241007,184100,2888985930,17520,17520,17520,17520,0
20241007,184000,2888985930,17520,17520,17520,17520,0
20241007,183900,2888985930,17520,17520,17520,17520,0
20241007,183800,2888985930,17520,17520,17520,17520,0
20241007,183700,2888985930,17520,17520,17520,17520,0
20241007,183600,2888985930,17520,17520,17520,17520,0
20241007,183500,2888985930,17520,17520,17520,17520,0
20241007,183400,2888985930,17520,17520,17520,17520,2321
20241007,183300,2888985930,17520,17520,17520,17520,0
20241007,183200,2888985930,17520,17520,17520,17520,0
20241007,183100,2888985930,17520,17520,17520,17520,0
20241007,183000,2888985930,17520,17520,17520,17520,0
20241007,182900,2888985930,17520,17520,17520,17520,0
20241007,182800,2888985930,17520,17520,17520,17520,0
20241007,182700,2888985930,17520,17520,17520,17520,0
20241007,182600,2888985930,17520,17520,17520,17520,0
20241007,182500,2888985930,17520,17520,17520,17520,0
20241007,182400,2888985930,17520,17520,17520,17520,0
20241007,182300,2888985930,17520,17520,17520,17520,0
20241007,182200,2888985930,17520,17520,17520,17520,0
20241007,182100,2888985930,17520,17520,17520,17520,0
20241007,182000,2888985930,17520,17520,17520,17520,0
20241007,181900,2888985930,17520,17520,17520,17520,0
20241007,181800,2888985930,17520,17520,17520,17520,0
20241007,181700,2888985930,17520,17520,17520,17520,0
20241007,181600,2888985930,17520,17520,17520,17520,0
20241007,181500,2888985930,17520,17520,17520,17520,0
20241007,181400,2888985930,17520,17520,17520,17520,0
20241007,181300,2888985930,17520,17520,17520,17520,0
20241007,181200,2888985930,17520,17520,17520,17520,0
20241007,181100,2888985930,17520,17520,17520,17520,0
20241007,181000,2888985930,17520,17520,17520,17520,0
20241007,180900,2888985930,17520,17520,17520,17520,0
20241007,180800,2888985930,17520,17520,17520,17520,0
20241007,180700,2888985930,17520,17520,17520,17520,0
20241007,180600,2888985930,17520,17520,17520,17520,0
20241007,180500,2888985930,17520,17520,17520,17520,0
20241007,180400,2888985930,17520,17520,17520,17520,2321
20241007,180300,2888985930,17520,17520,17520,17520,0
20241007,180200,2888985930,17520,17520,17520,17520,0
20241007,180100,2888985930,17520,17520,17520,17520,0
20241007,180000,2888985930,17520,17520,17520,17520,0
20241007,175900,2888985930,17520,17520,17520,17520,0
20241007,175800,2888985930,17520,17520,17520,17520,0
20241007,175700,2888985930,17520,17520,17520,17520,0
20241007,175600,2888985930,17520,17520,17520,17520,0
20241007,175500,2888985930,17520,17520,17520,17520,0
20241007,175400,2888985930,17520,17520,17520,17520,0
20241007,175300,2888985930,17520,17520,17520,17520,0
20241007,175200,2888985930,17520,17520,17520,17520,0
20241007,175100,2888985930,17520,17520,17520,17520,0
20241007,175000,2888985930,17520,17520,17520,17520,0
20241007,174900,2888985930,17520,17520,17520,17520,0
20241007,174800,2888985930,17520,17520,17520,17520,0
20241007,174700,2888985930,17520,17520,17520,17520,0
20241007,174600,2888985930,17520,17520,17520,17520,0
20241007,174500,2888985930,17520,17520,17520,17520,0
20241007,174400,2888985930,17520,17520,17520,17520,0
20241007,174300,2888985930,17520,17520,17520,17520,0
20241007,174200,2888985930,17520,17520,17520,17520,0
20241007,174100,2888985930,17520,17520,17520,17520,0
20241007,174000,2888985930,17520,17520,17520,17520,0
20241007,173900,2888985930,17520,17520,17520,17520,0
20241007,173800,2888985930,17520,17520,17520,17520,0
20241007,173700,2888985930,17520,17520,17520,17520,0
20241007,173600,2888985930,17520,17520,17520,17520,0
20241007,173500,2888985930,17520,17520,17520,17520,0
20241007,173400,2888985930,17520,17520,17520,17520,2321
20241007,173300,2888985930,17520,17520,17520,17520,0
20241007,173200,2888985930,17520,17520,17520,17520,0
20241007,173100,2888985930,17520,17520,17520,17520,0
20241007,173000,2888985930,17520,17520,17520,17520,0
20241007,172900,2888985930,17520,17520,17520,17520,0
20241007,172800,2888985930,17520,17520,17520,17520,0
20241007,172700,2888985930,17520,17520,17520,17520,0
20241007,172600,2888985930,17520,17520,17520,17520,0
20241007,172500,2888985930,17520,17520,17520,17520,0
20241007,172400,2888985930,17520,17520,17520,17520,0
20241007,172300,2888985930,17520,17520,17520,17520,0
20241007,172200,2888985930,17520,17520,17520,17520,0
20241007,172100,2888985930,17520,17520,17520,17520,0
20241007,172000,2888985930,17520,17520,17520,17520,0
20241007,171900,2888985930,17520,17520,17520,17520,0
20241007,171800,2888985930,17520,17520,17520,17520,0
20241007,171700,2888985930,17520,17520,17520,17520,0
20241007,171600,2888985930,17520,17520,17520,17520,0
20241007,171500,2888985930,17520,17520,17520,17520,0
20241007,171400,2888985930,17520,17520,17520,17520,0
20241007,171300,2888985930,17520,17520,17520,17520,0
20241007,171200,2888985930,17520,17520,17520,17520,0
20241007,171100,2888985930,17520,17520,17520,17520,0
20241007,171000,2888985930,17520,17520,17520,17520,0
20241007,170900,2888985930,17520,17520,17520,17520,0
20241007,170800,2888985930,17520,17520,17520,17520,0
20241007,170700,2888985930,17520,17520,17520,17520,0
20241007,170600,2888985930,17520,17520,17520,17520,0
20241007,170500,2888985930,17520,17520,17520,17520,0
20241007,170400,2888985930,17520,17520,17520,17520,2321
20241007,170300,2888985930,17520,17520,17520,17520,0
20241007,170200,2888985930,17520,17520,17520,17520,0
20241007,170100,2888985930,17520,17520,17520,17520,0
20241007,170000,2888985930,17520,17520,17520,17520,0
20241007,165900,2888985930,17520,17520,17520,17520,0
20241007,165800,2888985930,17520,17520,17520,17520,0
20241007,165700,2888985930,17520,17520,17520,17520,0
20241007,165600,2888985930,17520,17520,17520,17520,0
20241007,165500,2888985930,17520,17520,17520,17520,0
20241007,165400,2888985930,17520,17520,17520,17520,0
20241007,165300,2888985930,17520,17520,17520,17520,0
20241007,165200,2888985930,17520,17520,17520,17520,0
20241007,165100,2888985930,17520,17520,17520,17520,0
20241007,165000,2888985930,17520,17520,17520,17520,0
20241007,164900,2888985930,17520,17520,17520,17520,0
20241007,164800,2888985930,17520,17520,17520,17520,0
20241007,164700,2888985930,17520,17520,17520,17520,0
20241007,164600,2888985930,17520,17520,17520,17520,0
20241007,164500,2888985930,17520,17520,17520,17520,0
20241007,164400,2888985930,17520,17520,17520,17520,0
20241007,164300,2888985930,17520,17520,17520,17520,0
20241007,164200,2888985930,17520,17520,17520,17520,0
20241007,164100,2888985930,17520,17520,17520,17520,0
20241007,164000,2888985930,17520,17520,17520,17520,0
20241007,163900,2888985930,17520,17520,17520,17520,0
20241007,163800,2888985930,17520,17520,17520,17520,0
20241007,163700,2888985930,17520,17520,17520,17520,0
20241007,163600,2888985930,17520,17520,17520,17520,0
20241007,163500,2888985930,17520,17520,17520,17520,0
20241007,163400,2888985930,17520,17520,17520,17520,2321
20241007,163300,2888985930,17520,17520,17520,17520,0
20241007,163200,2888985930,17520,17520,17520,17520,0
20241007,163100,2888985930,17520,17520,17520,17520,0
20241007,163000,2888985930,17520,17520,17520,17520,0
20241007,162900,2888985930,17520,17520,17520,17520,0
20241007,162800,2888985930,17520,17520,17520,17520,0
20241007,162700,2888985930,17520,17520,17520,17520,0
20241007,162600,2888985930,17520,17520,17520,17520,0
20241007,162500,2888985930,17520,17520,17520,17520,0
20241007,162400,2888985930,17520,17520,17520,17520,0
20241007,162300,2888985930,17520,17520,17520,17520,0
20241007,162200,2888985930,17520,17520,17520,17520,0
20241007,162100,2888985930,17520,17520,17520,17520,0
20241007,162000,2888985930,17520,17520,17520,17520,0
20241007,161900,2888985930,17520,17520,17520,17520,0
20241007,161800,2888985930,17520,17520,17520,17520,0
20241007,161700,2888985930,17520,17520,17520,17520,0
20241007,161600,2888985930,17520,17520,17520,17520,0
20241007,161500,2888985930,17520,17520,17520,17520,0
20241007,161400,2888985930,17520,17520,17520,17520,0
20241007,161300,2888985930,17520,17520,17520,17520,0
20241007,161200,2888985930,17520,17520,17520,17520,0
20241007,161100,2888985930,17520,17520,17520,17520,0
20241007,161000,2888985930,17520,17520,17520,17520,0
20241007,160900,2888985930,17520,17520,17520,17520,0
20241007,160800,2888985930,17520,17520,17520,17520,0
20241007,160700,2888985930,17520,17520,17520,17520,0
20241007,160600,2888985930,17520,17520,17520,17520,0
20241007,160500,2888985930,17520,17520,17520,17520,0
20241007,160400,2888985930,17520,17520,17520,17520,2321
20241007,160300,2888985930,17520,17520,17520,17520,0
20241007,160200,2888985930,17520,17520,17520,17520,0
20241007,160100,2888985930,17520,17520,17520,17520,0
20241007,160000,2888985930,17520,17520,17520,17520,0
20241007,155900,2888985930,17520,17520,17520,17520,0
20241007,155800,2888985930,17520,17520,17520,17520,0
20241007,155700,2888985930,17520,17520,17520,17520,0
20241007,155600,2888985930,17520,17520,17520,17520,0
20241007,155500,2888985930,17520,17520,17520,17520,0
20241007,155400,2888985930,17520,17520,17520,17520,0
20241007,155300,2888985930,17520,17520,17520,17520,0
20241007,155200,2888985930,17520,17520,17520,17520,0
20241007,155100,2888985930,17520,17520,17520,17520,0
20241007,155000,2888985930,17520,17520,17520,17520,0
20241007,154900,2888985930,17520,17520,17520,17520,0
20241007,154800,2888985930,17520,17520,17520,17520,0
20241007,154700,2888985930,17520,17520,17520,17520,0
20241007,154600,2888985930,17520,17520,17520,17520,0
20241007,154500,2888985930,17520,17520,17520,17520,0
20241007,154400,2888985930,17520,17520,17520,17520,0
20241007,154300,2888985930,17520,17520,17520,17520,0
20241007,154200,2888985930,17520,17520,17520,17520,0
20241007,154100,2888985930,17520,17520,17520,17520,0
20241007,154000,2888985930,17520,17520,17520,17520,0
20241007,153900,2888985930,17520,17520,17520,17520,0
20241007,153800,2888985930,17520,17520,17520,17520,0
20241007,153700,2888985930,17520,17520,17520,17520,0
20241007,153600,2888985930,17520,17520,17520,17520,0
20241007,153500,2888985930,17520,17520,17520,17520,0
20241007,153400,2888985930,17520,17520,17520,17520,2321
20241007,153300,2888985930,17520,17520,17520,17520,0
20241007,153200,2888985930,17520,17520,17520,17520,0
20241007,153100,2888985930,17520,17520,17520,17520,0
20241007,153000,2888985930,17520,17520,17520,17520,2321
20241007,152900,2848322010,17520,17520,17520,17520,0
20241007,152800,2848322010,17520,17520,17520,17520,0
20241007,152700,2848322010,17520,17520,17520,17520,0
20241007,152600,2848322010,17520,17520,17520,17520,0
20241007,152500,2848322010,17520,17520,17520,17520,0
20241007,152400,2848322010,17520,17520,17520,17520,0
20241007,152300,2848322010,17520,17520,17520,17520,0
20241007,152200,2848322010,17520,17520,17520,17520,0
20241007,152100,2848322010,17520,17520,17520,17520,0
20241007,152000,2848322010,17520,17520,17520,17520,0
20241007,151900,2848322010,17520,17510,17520,17510,368
20241007,151800,2841875970,17520,17530,17530,17520,1677
20241007,151700,2812490860,17540,17520,17540,17520,1111
20241007,151600,2793018710,17520,17530,17530,17520,403
20241007,151500,2785955650,17520,17520,17520,17520,109
20241007,151400,2784045970,17520,17520,17520,17510,41
20241007,151300,2783327800,17520,17510,17520,17510,103
20241007,151200,2781523600,17510,17510,17510,17510,69
20241007,151100,2780315410,17520,17530,17530,17520,309
20241007,151000,2774901620,17540,17540,17540,17520,73
20241007,150900,2773622200,17540,17520,17540,17520,633
20241007,150800,2762530770,17520,17520,17520,17520,11
20241007,150700,2762338050,17520,17520,17520,17510,820
20241007,150600,2747976650,17520,17520,17520,17520,13
20241007,150500,2747748890,17510,17510,17520,17500,1406
20241007,150400,2723141730,17520,17520,17520,17520,11
20241007,150300,2722949010,17520,17520,17520,17510,304
20241007,150200,2717623880,17530,17530,17530,17520,26
20241007,150100,2717168110,17530,17520,17540,17510,1023
20241007,150000,2699254800,17540,17510,17540,17510,86
20241007,145900,2697748640,17500,17510,17510,17500,876
20241007,145800,2682418510,17520,17510,17520,17510,300
20241007,145700,2677165400,17520,17510,17520,17510,347
20241007,145600,2671089310,17520,17510,17520,17510,66
20241007,145500,2669933480,17510,17530,17530,17510,62
20241007,145400,2668847840,17530,17520,17530,17520,253
20241007,145300,2664415170,17540,17540,17540,17540,13
20241007,145200,2664187150,17530,17520,17530,17520,143
20241007,145100,2661681390,17510,17510,17520,17510,447
20241007,145000,2653854300,17520,17510,17520,17510,76
20241007,144900,2652523420,17500,17510,17520,17500,832
20241007,144800,2637951360,17520,17510,17520,17510,432
20241007,144700,2630386930,17510,17510,17510,17500,3011
20241007,144600,2577692740,17530,17520,17540,17520,162
20241007,144500,2574854370,17540,17520,17540,17520,301
20241007,144400,2569578250,17510,17500,17510,17500,409
20241007,144300,2562419510,17500,17510,17510,17500,411
20241007,144200,2555224470,17520,17520,17520,17520,29
20241007,144100,2554716390,17520,17510,17520,17510,396
20241007,144000,2547781830,17530,17530,17540,17530,132
20241007,143900,2545467760,17510,17540,17540,17510,200
20241007,143800,2541961680,17540,17550,17550,17540,2212
20241007,143700,2503163090,17530,17540,17540,17530,372
20241007,143600,2496641820,17510,17520,17530,17510,1737
20241007,143500,2466209750,17520,17530,17530,17520,118
20241007,143400,2464142290,17530,17530,17530,17530,0
20241007,143300,2464142290,17530,17530,17530,17520,24
20241007,143200,2463721660,17540,17530,17540,17530,406
20241007,143100,2456604380,17540,17530,17540,17530,1053
20241007,143000,2438145170,17530,17530,17530,17520,738
20241007,142900,2425211380,17530,17520,17530,17520,463
20241007,142800,2417099500,17520,17510,17520,17510,302
20241007,142700,2411811380,17520,17510,17520,17510,65
20241007,142600,2410673130,17520,17510,17520,17510,498
20241007,142500,2401950600,17510,17510,17510,17510,82
20241007,142400,2400514780,17510,17510,17510,17510,11
20241007,142300,2400322170,17510,17510,17510,17510,14
20241007,142200,2400077030,17500,17510,17520,17500,387
20241007,142100,2393303410,17510,17520,17520,17510,362
20241007,142000,2386964680,17510,17510,17510,17510,42
20241007,141900,2386229260,17510,17510,17510,17500,624
20241007,141800,2375303220,17510,17510,17510,17510,70
20241007,141700,2374077520,17510,17510,17510,17500,411
20241007,141600,2366884500,17510,17510,17510,17510,12
20241007,141500,2366674380,17520,17520,17520,17520,10
20241007,141400,2366499180,17520,17510,17520,17510,346
20241007,141300,2360440620,17520,17520,17520,17520,11
20241007,141200,2360247900,17520,17520,17520,17520,17
20241007,141100,2359950060,17530,17540,17540,17530,193
20241007,141000,2356566670,17550,17550,17550,17550,11
20241007,140900,2356373620,17540,17530,17540,17530,543
20241007,140800,2346852640,17530,17510,17530,17510,960
20241007,140700,2330040180,17510,17510,17520,17510,84
20241007,140600,2328569200,17500,17510,17510,17500,280
20241007,140500,2323669090,17510,17510,17510,17510,360
20241007,140400,2317365490,17520,17520,17520,17510,62
20241007,140300,2316279650,17520,17520,17520,17520,168
20241007,140200,2313336290,17530,17530,17530,17530,10
20241007,140100,2313160990,17530,17530,17530,17530,15
20241007,140000,2312898040,17540,17540,17540,17540,11
20241007,135900,2312705100,17550,17530,17550,17530,154
20241007,135800,2310004200,17530,17530,17530,17530,210
20241007,135700,2306322900,17520,17520,17520,17520,513
20241007,135600,2297335140,17520,17510,17520,17510,372
20241007,135500,2290821070,17500,17510,17510,17500,331
20241007,135400,2285028460,17500,17520,17520,17500,203
20241007,135300,2281475730,17520,17520,17520,17520,12
20241007,135200,2281265490,17520,17530,17530,17520,113
20241007,135100,2279285630,17530,17530,17530,17530,16
20241007,135000,2279005150,17530,17530,17530,17530,1
20241007,134900,2278987620,17540,17520,17540,17520,1121
20241007,134800,2259338210,17530,17530,17530,17530,11
20241007,134700,2259145380,17540,17530,17540,17510,738
20241007,134600,2246219330,17530,17540,17540,17530,14
20241007,134500,2245973780,17540,17540,17540,17540,184
20241007,134400,2242746420,17540,17540,17540,17540,305
20241007,134300,2237396720,17540,17540,17550,17540,100
20241007,134200,2235642620,17540,17540,17540,17540,60
20241007,134100,2234590220,17550,17560,17560,17550,61
20241007,134000,2233519560,17560,17570,17570,17560,41
20241007,133900,2232799280,17570,17580,17580,17570,36
20241007,133800,2232166460,17570,17560,17570,17550,1059
20241007,133700,2213570380,17560,17560,17560,17560,63
20241007,133600,2212464100,17570,17570,17570,17570,100
20241007,133500,2210707100,17570,17570,17570,17570,26
20241007,133400,2210250280,17570,17570,17570,17570,10
20241007,133300,2210074580,17570,17560,17570,17560,802
20241007,133200,2195991340,17560,17520,17560,17520,2883
20241007,133100,2145424570,17520,17520,17520,17520,335
20241007,133000,2139555370,17530,17520,17530,17520,523
20241007,132900,2130388300,17510,17500,17510,17500,88
20241007,132800,2128847950,17500,17500,17500,17490,432
20241007,132700,2121290700,17490,17500,17500,17490,344
20241007,132600,2115274090,17500,17500,17500,17500,12
20241007,132500,2115064090,17500,17530,17530,17500,310
20241007,132400,2109638280,17530,17530,17530,17530,11
20241007,132300,2109445450,17540,17540,17540,17540,10
20241007,132200,2109270050,17530,17540,17540,17530,413
20241007,132100,2102030050,17530,17520,17530,17520,1325
20241007,132000,2078806150,17520,17510,17520,17510,353
20241007,131900,2072625000,17520,17520,17520,17520,153
20241007,131800,2069944440,17530,17520,17530,17520,912
20241007,131700,2053966080,17520,17530,17530,17520,513
20241007,131600,2044978200,17530,17550,17550,17530,504
20241007,131500,2036142840,17550,17540,17550,17540,228
20241007,131400,2032143700,17540,17540,17540,17530,397
20241007,131300,2025183670,17530,17530,17530,17530,30
20241007,131200,2024657770,17530,17530,17550,17530,1098
20241007,131100,2005401540,17530,17520,17530,17520,713
20241007,131000,1992909480,17520,17520,17520,17520,530
20241007,130900,1983623880,17520,17540,17540,17520,387
20241007,130800,1976841640,17550,17550,17550,17550,145
20241007,130700,1974296890,17550,17530,17560,17530,3892
20241007,130600,1906044860,17530,17510,17530,17510,1380
20241007,130500,1881867760,17500,17480,17500,17480,1736
20241007,130400,1851501820,17480,17480,17480,17480,0
20241007,130300,1851501820,17480,17470,17480,17470,691
20241007,130200,1839423590,17470,17470,17470,17470,278
20241007,130100,1834566930,17460,17460,17460,17460,299
20241007,130000,1829346390,17470,17470,17470,17470,91
20241007,125900,1827756620,17470,17470,17470,17470,1
20241007,125800,1827739150,17470,17460,17470,17460,440
20241007,125700,1820052420,17460,17460,17460,17460,282
20241007,125600,1815128700,17460,17460,17460,17460,23
20241007,125500,1814727120,17470,17470,17470,17470,281
20241007,125400,1809818050,17470,17470,17470,17470,0
20241007,125300,1809818050,17470,17480,17480,17470,43
20241007,125200,1809066500,17470,17490,17490,17470,11
20241007,125100,1808874130,17490,17490,17490,17490,10
20241007,125000,1808699230,17490,17500,17500,17490,48
20241007,124900,1807859700,17490,17490,17490,17480,454
20241007,124800,1799923260,17480,17470,17480,17470,540
20241007,124700,1790487400,17470,17470,17470,17470,1
20241007,124600,1790469930,17480,17480,17480,17480,109
20241007,124500,1788564610,17500,17500,17500,17500,0
20241007,124400,1788564610,17500,17480,17500,17480,347
20241007,124300,1782498900,17480,17480,17480,17480,0
20241007,124200,1782498900,17480,17450,17480,17450,1199
20241007,124100,1761557970,17460,17460,17460,17460,0
20241007,124000,1761557970,17460,17450,17460,17450,373
20241007,123900,1755049110,17450,17450,17450,17450,0
20241007,123800,1755049110,17450,17450,17460,17450,381
20241007,123700,1748400650,17450,17440,17450,17440,172
20241007,123600,1745399270,17430,17410,17440,17410,1085
20241007,123500,1726496750,17400,17390,17400,17390,334
20241007,123400,1720686760,17390,17390,17390,17390,124
20241007,123300,1718530400,17400,17390,17400,17390,370
20241007,123200,1712096080,17390,17390,17390,17390,170
20241007,123100,1709139780,17390,17390,17400,17390,505
20241007,123000,1700357810,17390,17390,17390,17390,0
20241007,122900,1700357810,17390,17390,17390,17380,331
20241007,122800,1694605010,17380,17380,17380,17380,381
20241007,122700,1687983230,17380,17380,17380,17380,238
20241007,122600,1683846790,17380,17380,17380,17380,628
20241007,122500,1672932150,17380,17380,17380,17380,137
20241007,122400,1670551090,17380,17390,17390,17380,429
20241007,122300,1663094580,17390,17390,17390,17390,0
20241007,122200,1663094580,17390,17400,17400,17390,460
20241007,122100,1655094470,17400,17390,17400,17390,63
20241007,122000,1653998470,17390,17390,17390,17390,335
20241007,121900,1648172820,17390,17390,17390,17390,130
20241007,121800,1645912120,17390,17390,17390,17390,179
20241007,121700,1642799310,17390,17390,17390,17390,552
20241007,121600,1633200030,17400,17400,17400,17400,0
20241007,121500,1633200030,17400,17410,17410,17400,210
20241007,121400,1629545330,17410,17400,17410,17400,157
20241007,121300,1626813520,17400,17410,17410,17400,132
20241007,121200,1624516700,17410,17410,17410,17410,405
20241007,121100,1617465650,17400,17400,17400,17400,371
20241007,121000,1611010250,17400,17410,17410,17400,741
20241007,120900,1598114500,17410,17410,17410,17410,329
20241007,120800,1592386610,17410,17410,17410,17410,300
20241007,120700,1587163610,17420,17400,17420,17400,31
20241007,120600,1586624190,17400,17400,17400,17400,40
20241007,120500,1585928190,17400,17430,17430,17400,1142
20241007,120400,1566045430,17420,17430,17430,17420,40
20241007,120300,1565348540,17430,17430,17430,17430,163
20241007,120200,1562507450,17430,17430,17430,17430,289
20241007,120100,1557470180,17420,17420,17420,17420,0
20241007,120000,1557470180,17420,17430,17430,17420,200
20241007,115900,1553984790,17460,17460,17460,17460,12
20241007,115800,1553775270,17470,17470,17470,17470,2
20241007,115700,1553740330,17470,17470,17470,17470,5
20241007,115600,1553652980,17470,17460,17470,17460,344
20241007,115500,1547646690,17430,17460,17460,17430,21
20241007,115400,1547280480,17450,17420,17450,17420,1054
20241007,115300,1528906390,17410,17420,17420,17410,433
20241007,115200,1521363730,17410,17410,17410,17410,0
20241007,115100,1521363730,17410,17410,17410,17400,355
20241007,115000,1515186630,17410,17400,17410,17400,707
20241007,114900,1502881490,17400,17400,17400,17400,0
20241007,114800,1502881490,17400,17410,17410,17400,146
20241007,114700,1500341080,17410,17410,17410,17410,0
20241007,114600,1500341080,17410,17410,17410,17410,383
20241007,114500,1493673050,17410,17410,17410,17410,0
20241007,114400,1493673050,17410,17410,17410,17410,336
20241007,114300,1487823290,17410,17400,17410,17390,192
20241007,114200,1484481410,17400,17400,17400,17400,387
20241007,114100,1477747610,17410,17410,17410,17410,0
20241007,114000,1477747610,17410,17410,17410,17410,133
20241007,113900,1475432080,17420,17430,17430,17420,28
20241007,113800,1474944310,17430,17420,17430,17420,162
20241007,113700,1472122250,17430,17430,17430,17430,188
20241007,113600,1468845410,17420,17410,17430,17410,531
20241007,113500,1459595510,17410,17410,17410,17410,334
20241007,113400,1453780570,17410,17390,17410,17390,691
20241007,113300,1441759340,17400,17400,17400,17400,0
20241007,113200,1441759340,17400,17390,17400,17390,337
20241007,113100,1435898890,17380,17390,17400,17380,153
20241007,113000,1433238820,17380,17390,17390,17380,376
20241007,112900,1426700750,17380,17390,17400,17380,225
20241007,112800,1422786960,17390,17370,17390,17370,699
20241007,112700,1410635410,17370,17370,17370,17370,25
20241007,112600,1410201160,17380,17380,17380,17380,372
20241007,112500,1403735800,17380,17380,17380,17380,1214
20241007,112400,1382636480,17390,17380,17390,17380,421
20241007,112300,1375318630,17380,17380,17380,17380,407
20241007,112200,1368244970,17390,17390,17390,17390,71
20241007,112100,1367010280,17390,17400,17400,17380,226
20241007,112000,1363080330,17400,17410,17410,17400,84
20241007,111900,1361618720,17400,17400,17400,17400,284
20241007,111800,1356677120,17410,17410,17410,17410,390
20241007,111700,1349887220,17390,17380,17390,17380,108
20241007,111600,1348009360,17410,17380,17410,17380,369
20241007,111500,1341586050,17400,17390,17400,17390,368
20241007,111400,1335186360,17390,17390,17390,17390,30
20241007,111300,1334664660,17390,17390,17390,17380,293
20241007,111200,1329572070,17390,17400,17400,17390,745
20241007,111100,1316616490,17400,17400,17400,17400,6
20241007,111000,1316512090,17400,17400,17400,17390,223
20241007,110900,1312632880,17390,17390,17390,17390,27
20241007,110800,1312163350,17390,17390,17390,17390,1547
20241007,110700,1285261020,17390,17390,17390,17390,23
20241007,110600,1284861050,17390,17410,17430,17390,304
20241007,110500,1279564520,17420,17390,17420,17390,1339
20241007,110400,1256255330,17390,17400,17400,17390,1249
20241007,110300,1234533380,17400,17410,17410,17400,65
20241007,110200,1233402040,17410,17410,17410,17410,24
20241007,110100,1232984200,17420,17420,17420,17420,65
20241007,110000,1231851900,17400,17410,17410,17400,349
20241007,105900,1225777220,17400,17400,17400,17400,361
20241007,105800,1219495820,17390,17400,17410,17390,1457
20241007,105700,1194140520,17400,17420,17420,17400,49
20241007,105600,1193287600,17420,17430,17430,17410,30
20241007,105500,1192765170,17430,17420,17430,17420,33
20241007,105400,1192190100,17420,17410,17420,17400,625
20241007,105300,1181307630,17410,17430,17450,17410,878
20241007,105200,1166008530,17430,17430,17430,17430,27
20241007,105100,1165537920,17430,17460,17460,17430,5424
20241007,105000,1070896610,17460,17480,17480,17460,3347
20241007,104900,1012430880,17470,17480,17480,17470,33
20241007,104800,1011854310,17480,17480,17480,17480,309
20241007,104700,1006452990,17480,17480,17480,17470,398
20241007,104600,999496200,17490,17490,17490,17490,30
20241007,104500,998971500,17470,17480,17490,17470,739
20241007,104400,986050060,17470,17480,17480,17470,49
20241007,104300,985194020,17470,17470,17470,17470,386
20241007,104200,978450600,17470,17480,17480,17470,538
20241007,104100,969051590,17480,17480,17480,17480,27
20241007,104000,968579630,17470,17480,17480,17470,261
20241007,103900,964017580,17480,17480,17480,17480,100
20241007,103800,962269580,17470,17480,17480,17470,367
20241007,103700,955854680,17470,17480,17480,17470,285
20241007,103600,950873120,17480,17470,17480,17470,110
20241007,103500,948950840,17480,17480,17480,17480,332
20241007,103400,943147480,17470,17480,17480,17470,380
20241007,103300,936505330,17460,17460,17460,17460,26
20241007,103200,936051370,17460,17470,17470,17460,27
20241007,103100,935579940,17450,17480,17490,17450,6345
20241007,103000,824792910,17480,17490,17490,17480,526
20241007,102900,815598380,17490,17490,17490,17480,366
20241007,102800,809200450,17480,17490,17500,17480,774
20241007,102700,795659200,17480,17490,17490,17480,313
20241007,102600,790185090,17490,17480,17490,17480,25
20241007,102500,789748080,17480,17480,17480,17480,345
20241007,102400,783717480,17480,17490,17490,17480,158
20241007,102300,780954350,17490,17490,17490,17490,24
20241007,102200,780534590,17490,17490,17500,17490,472
20241007,102100,772278440,17490,17490,17490,17490,25
20241007,102000,771841190,17480,17470,17480,17470,433
20241007,101900,764273790,17490,17480,17490,17470,2001
20241007,101800,729309920,17480,17490,17500,17480,509
20241007,101700,720407510,17500,17500,17500,17500,7
20241007,101600,720285010,17500,17500,17500,17490,353
20241007,101500,714107760,17500,17500,17500,17500,338
20241007,101400,708192760,17510,17500,17510,17500,933
20241007,101300,691859610,17490,17490,17490,17490,26
20241007,101200,691404870,17500,17490,17500,17490,59
20241007,101100,690372610,17500,17490,17500,17490,365
20241007,101000,683988730,17500,17510,17510,17500,285
20241007,100900,679000950,17500,17520,17520,17500,270
20241007,100800,674273470,17520,17520,17520,17510,53
20241007,100700,673345180,17520,17520,17520,17520,263
20241007,100600,668737420,17520,17520,17540,17520,970
20241007,100500,651735810,17510,17510,17510,17510,426
20241007,100400,644276550,17510,17520,17520,17510,1107
20241007,100300,624887150,17510,17510,17510,17510,315
20241007,100200,619371500,17490,17490,17500,17490,556
20241007,100100,609645340,17480,17490,17490,17480,164
20241007,100000,606777220,17480,17470,17480,17470,375
20241007,095900,600225840,17480,17480,17480,17480,126
20241007,095800,598023360,17480,17480,17480,17480,359
20241007,095700,591748040,17480,17470,17480,17470,978
20241007,095600,574659000,17470,17480,17480,17470,2500
20241007,095500,530970460,17480,17490,17490,17480,175
20241007,095400,527909950,17490,17490,17490,17490,313
20241007,095300,522435580,17490,17480,17490,17480,513
20241007,095200,513466500,17480,17480,17480,17480,3
20241007,095100,513414060,17480,17490,17500,17480,96
20241007,095000,511734840,17490,17490,17490,17490,10
20241007,094900,511559940,17500,17500,17500,17500,719
20241007,094800,498977440,17510,17490,17510,17490,417
20241007,094700,491680030,17480,17500,17500,17480,348
20241007,094600,485593020,17500,17510,17510,17500,160
20241007,094500,482792010,17500,17520,17520,17500,1792
20241007,094400,451413930,17520,17500,17520,17490,842
20241007,094300,436672810,17500,17520,17530,17500,1280
20241007,094200,414261260,17500,17500,17500,17490,1188
20241007,094100,393474430,17490,17490,17490,17490,115
20241007,094000,391463080,17490,17500,17500,17490,443
20241007,093900,383715000,17490,17490,17490,17480,228
20241007,093800,379727520,17490,17490,17490,17490,507
20241007,093700,370860090,17470,17480,17480,17470,310
20241007,093600,365442090,17480,17490,17500,17480,2022
20241007,093500,330088950,17500,17500,17500,17490,683
20241007,093400,318142610,17500,17500,17500,17500,550
20241007,093300,308517610,17500,17510,17510,17490,821
20241007,093200,294152100,17510,17500,17530,17500,738
20241007,093100,281229720,17500,17500,17510,17490,1163
20241007,093000,260880280,17510,17520,17520,17510,999
20241007,092900,243383230,17520,17540,17540,17520,2175
20241007,092800,205252620,17550,17550,17550,17540,389
20241007,092700,198428910,17540,17540,17540,17540,0
20241007,092600,198428910,17540,17580,17580,17540,1038
20241007,092500,180212010,17590,17570,17590,17570,552
20241007,092400,170513170,17570,17600,17600,17570,709
20241007,092300,158042380,17600,17600,17600,17600,0
20241007,092200,158042380,17600,17620,17620,17600,310
20241007,092100,152581210,17620,17640,17640,17620,135
20241007,092000,150201370,17640,17660,17660,17640,151
20241007,091900,147536800,17650,17660,17660,17650,418
20241007,091800,140155210,17650,17650,17660,17650,406
20241007,091700,132988090,17640,17620,17650,17620,109
20241007,091600,131065110,17640,17640,17640,17640,5
20241007,091500,130976910,17640,17660,17660,17640,121
20241007,091400,128840590,17660,17660,17660,17660,23
20241007,091300,128434410,17680,17680,17680,17670,421
20241007,091200,120995040,17690,17690,17690,17690,0
20241007,091100,120995040,17690,17700,17720,17690,220
20241007,091000,117100020,17700,17640,17720,17640,920
20241007,090900,100853110,17650,17650,17650,17650,274
20241007,090800,96017010,17650,17650,17660,17590,676
20241007,090700,84108510,17660,17670,17670,17660,265
20241007,090600,79426060,17670,17620,17670,17620,930
20241007,090500,63019060,17640,17570,17660,17570,163
20241007,090400,60152620,17660,17670,17670,17570,608
20241007,090300,49436860,17720,17670,17720,17670,75
20241007,090200,48109860,17720,17740,17740,17680,568
20241007,090100,38064490,17740,17590,17750,17590,1137
20241007,090000,18008200,17600,17500,17600,17500,949