KissMeData/418210/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215900,19859195,2200,2200,2200,2200,1068
20241007,215800,19859195,2200,2200,2200,2200,0
20241007,215700,19859195,2200,2200,2200,2200,0
20241007,215600,19859195,2200,2200,2200,2200,0
20241007,215500,19859195,2200,2200,2200,2200,0
20241007,215400,19859195,2200,2200,2200,2200,0
20241007,215300,19859195,2200,2200,2200,2200,0
20241007,215200,19859195,2200,2200,2200,2200,0
20241007,215100,19859195,2200,2200,2200,2200,0
20241007,215000,19859195,2200,2200,2200,2200,0
20241007,214900,19859195,2200,2200,2200,2200,0
20241007,214800,19859195,2200,2200,2200,2200,0
20241007,214700,19859195,2200,2200,2200,2200,0
20241007,214600,19859195,2200,2200,2200,2200,0
20241007,214500,19859195,2200,2200,2200,2200,0
20241007,214400,19859195,2200,2200,2200,2200,0
20241007,214300,19859195,2200,2200,2200,2200,0
20241007,214200,19859195,2200,2200,2200,2200,0
20241007,214100,19859195,2200,2200,2200,2200,0
20241007,214000,19859195,2200,2200,2200,2200,0
20241007,213900,19859195,2200,2200,2200,2200,0
20241007,213800,19859195,2200,2200,2200,2200,0
20241007,213700,19859195,2200,2200,2200,2200,0
20241007,213600,19859195,2200,2200,2200,2200,0
20241007,213500,19859195,2200,2200,2200,2200,0
20241007,213400,19859195,2200,2200,2200,2200,0
20241007,213300,19859195,2200,2200,2200,2200,0
20241007,213200,19859195,2200,2200,2200,2200,0
20241007,213100,19859195,2200,2200,2200,2200,0
20241007,213000,19859195,2200,2200,2200,2200,0
20241007,212900,19859195,2200,2200,2200,2200,1068
20241007,212800,19859195,2200,2200,2200,2200,0
20241007,212700,19859195,2200,2200,2200,2200,0
20241007,212600,19859195,2200,2200,2200,2200,0
20241007,212500,19859195,2200,2200,2200,2200,0
20241007,212400,19859195,2200,2200,2200,2200,0
20241007,212300,19859195,2200,2200,2200,2200,0
20241007,212200,19859195,2200,2200,2200,2200,0
20241007,212100,19859195,2200,2200,2200,2200,0
20241007,212000,19859195,2200,2200,2200,2200,0
20241007,211900,19859195,2200,2200,2200,2200,0
20241007,211800,19859195,2200,2200,2200,2200,0
20241007,211700,19859195,2200,2200,2200,2200,0
20241007,211600,19859195,2200,2200,2200,2200,0
20241007,211500,19859195,2200,2200,2200,2200,0
20241007,211400,19859195,2200,2200,2200,2200,0
20241007,211300,19859195,2200,2200,2200,2200,0
20241007,211200,19859195,2200,2200,2200,2200,0
20241007,211100,19859195,2200,2200,2200,2200,0
20241007,211000,19859195,2200,2200,2200,2200,0
20241007,210900,19859195,2200,2200,2200,2200,0
20241007,210800,19859195,2200,2200,2200,2200,0
20241007,210700,19859195,2200,2200,2200,2200,0
20241007,210600,19859195,2200,2200,2200,2200,0
20241007,210500,19859195,2200,2200,2200,2200,0
20241007,210400,19859195,2200,2200,2200,2200,0
20241007,210300,19859195,2200,2200,2200,2200,0
20241007,210200,19859195,2200,2200,2200,2200,0
20241007,210100,19859195,2200,2200,2200,2200,0
20241007,210000,19859195,2200,2200,2200,2200,0
20241007,205900,19859195,2200,2200,2200,2200,1068
20241007,205800,19859195,2200,2200,2200,2200,0
20241007,205700,19859195,2200,2200,2200,2200,0
20241007,205600,19859195,2200,2200,2200,2200,0
20241007,205500,19859195,2200,2200,2200,2200,0
20241007,205400,19859195,2200,2200,2200,2200,0
20241007,205300,19859195,2200,2200,2200,2200,0
20241007,205200,19859195,2200,2200,2200,2200,0
20241007,205100,19859195,2200,2200,2200,2200,0
20241007,205000,19859195,2200,2200,2200,2200,0
20241007,204900,19859195,2200,2200,2200,2200,0
20241007,204800,19859195,2200,2200,2200,2200,0
20241007,204700,19859195,2200,2200,2200,2200,0
20241007,204600,19859195,2200,2200,2200,2200,0
20241007,204500,19859195,2200,2200,2200,2200,0
20241007,204400,19859195,2200,2200,2200,2200,0
20241007,204300,19859195,2200,2200,2200,2200,0
20241007,204200,19859195,2200,2200,2200,2200,0
20241007,204100,19859195,2200,2200,2200,2200,0
20241007,204000,19859195,2200,2200,2200,2200,0
20241007,203900,19859195,2200,2200,2200,2200,0
20241007,203800,19859195,2200,2200,2200,2200,0
20241007,203700,19859195,2200,2200,2200,2200,0
20241007,203600,19859195,2200,2200,2200,2200,0
20241007,203500,19859195,2200,2200,2200,2200,0
20241007,203400,19859195,2200,2200,2200,2200,0
20241007,203300,19859195,2200,2200,2200,2200,0
20241007,203200,19859195,2200,2200,2200,2200,0
20241007,203100,19859195,2200,2200,2200,2200,0
20241007,203000,19859195,2200,2200,2200,2200,0
20241007,202900,19859195,2200,2200,2200,2200,1068
20241007,202800,19859195,2200,2200,2200,2200,0
20241007,202700,19859195,2200,2200,2200,2200,0
20241007,202600,19859195,2200,2200,2200,2200,0
20241007,202500,19859195,2200,2200,2200,2200,0
20241007,202400,19859195,2200,2200,2200,2200,0
20241007,202300,19859195,2200,2200,2200,2200,0
20241007,202200,19859195,2200,2200,2200,2200,0
20241007,202100,19859195,2200,2200,2200,2200,0
20241007,202000,19859195,2200,2200,2200,2200,0
20241007,201900,19859195,2200,2200,2200,2200,0
20241007,201800,19859195,2200,2200,2200,2200,0
20241007,201700,19859195,2200,2200,2200,2200,0
20241007,201600,19859195,2200,2200,2200,2200,0
20241007,201500,19859195,2200,2200,2200,2200,0
20241007,201400,19859195,2200,2200,2200,2200,0
20241007,201300,19859195,2200,2200,2200,2200,0
20241007,201200,19859195,2200,2200,2200,2200,0
20241007,201100,19859195,2200,2200,2200,2200,0
20241007,201000,19859195,2200,2200,2200,2200,0
20241007,200900,19859195,2200,2200,2200,2200,0
20241007,200800,19859195,2200,2200,2200,2200,0
20241007,200700,19859195,2200,2200,2200,2200,0
20241007,200600,19859195,2200,2200,2200,2200,0
20241007,200500,19859195,2200,2200,2200,2200,0
20241007,200400,19859195,2200,2200,2200,2200,0
20241007,200300,19859195,2200,2200,2200,2200,0
20241007,200200,19859195,2200,2200,2200,2200,0
20241007,200100,19859195,2200,2200,2200,2200,0
20241007,200000,19859195,2200,2200,2200,2200,0
20241007,195900,19859195,2200,2200,2200,2200,1068
20241007,195800,19859195,2200,2200,2200,2200,0
20241007,195700,19859195,2200,2200,2200,2200,0
20241007,195600,19859195,2200,2200,2200,2200,0
20241007,195500,19859195,2200,2200,2200,2200,0
20241007,195400,19859195,2200,2200,2200,2200,0
20241007,195300,19859195,2200,2200,2200,2200,0
20241007,195200,19859195,2200,2200,2200,2200,0
20241007,195100,19859195,2200,2200,2200,2200,0
20241007,195000,19859195,2200,2200,2200,2200,0
20241007,194900,19859195,2200,2200,2200,2200,0
20241007,194800,19859195,2200,2200,2200,2200,0
20241007,194700,19859195,2200,2200,2200,2200,0
20241007,194600,19859195,2200,2200,2200,2200,0
20241007,194500,19859195,2200,2200,2200,2200,0
20241007,194400,19859195,2200,2200,2200,2200,0
20241007,194300,19859195,2200,2200,2200,2200,0
20241007,194200,19859195,2200,2200,2200,2200,0
20241007,194100,19859195,2200,2200,2200,2200,0
20241007,194000,19859195,2200,2200,2200,2200,0
20241007,193900,19859195,2200,2200,2200,2200,0
20241007,193800,19859195,2200,2200,2200,2200,0
20241007,193700,19859195,2200,2200,2200,2200,0
20241007,193600,19859195,2200,2200,2200,2200,0
20241007,193500,19859195,2200,2200,2200,2200,0
20241007,193400,19859195,2200,2200,2200,2200,0
20241007,193300,19859195,2200,2200,2200,2200,0
20241007,193200,19859195,2200,2200,2200,2200,0
20241007,193100,19859195,2200,2200,2200,2200,0
20241007,193000,19859195,2200,2200,2200,2200,0
20241007,192900,19859195,2200,2200,2200,2200,1068
20241007,192800,19859195,2200,2200,2200,2200,0
20241007,192700,19859195,2200,2200,2200,2200,0
20241007,192600,19859195,2200,2200,2200,2200,0
20241007,192500,19859195,2200,2200,2200,2200,0
20241007,192400,19859195,2200,2200,2200,2200,0
20241007,192300,19859195,2200,2200,2200,2200,0
20241007,192200,19859195,2200,2200,2200,2200,0
20241007,192100,19859195,2200,2200,2200,2200,0
20241007,192000,19859195,2200,2200,2200,2200,0
20241007,191900,19859195,2200,2200,2200,2200,0
20241007,191800,19859195,2200,2200,2200,2200,0
20241007,191700,19859195,2200,2200,2200,2200,0
20241007,191600,19859195,2200,2200,2200,2200,0
20241007,191500,19859195,2200,2200,2200,2200,0
20241007,191400,19859195,2200,2200,2200,2200,0
20241007,191300,19859195,2200,2200,2200,2200,0
20241007,191200,19859195,2200,2200,2200,2200,0
20241007,191100,19859195,2200,2200,2200,2200,0
20241007,191000,19859195,2200,2200,2200,2200,0
20241007,190900,19859195,2200,2200,2200,2200,0
20241007,190800,19859195,2200,2200,2200,2200,0
20241007,190700,19859195,2200,2200,2200,2200,0
20241007,190600,19859195,2200,2200,2200,2200,0
20241007,190500,19859195,2200,2200,2200,2200,0
20241007,190400,19859195,2200,2200,2200,2200,0
20241007,190300,19859195,2200,2200,2200,2200,0
20241007,190200,19859195,2200,2200,2200,2200,0
20241007,190100,19859195,2200,2200,2200,2200,0
20241007,190000,19859195,2200,2200,2200,2200,0
20241007,185900,19859195,2200,2200,2200,2200,1068
20241007,185800,19859195,2200,2200,2200,2200,0
20241007,185700,19859195,2200,2200,2200,2200,0
20241007,185600,19859195,2200,2200,2200,2200,0
20241007,185500,19859195,2200,2200,2200,2200,0
20241007,185400,19859195,2200,2200,2200,2200,0
20241007,185300,19859195,2200,2200,2200,2200,0
20241007,185200,19859195,2200,2200,2200,2200,0
20241007,185100,19859195,2200,2200,2200,2200,0
20241007,185000,19859195,2200,2200,2200,2200,0
20241007,184900,19859195,2200,2200,2200,2200,0
20241007,184800,19859195,2200,2200,2200,2200,0
20241007,184700,19859195,2200,2200,2200,2200,0
20241007,184600,19859195,2200,2200,2200,2200,0
20241007,184500,19859195,2200,2200,2200,2200,0
20241007,184400,19859195,2200,2200,2200,2200,0
20241007,184300,19859195,2200,2200,2200,2200,0
20241007,184200,19859195,2200,2200,2200,2200,0
20241007,184100,19859195,2200,2200,2200,2200,0
20241007,184000,19859195,2200,2200,2200,2200,0
20241007,183900,19859195,2200,2200,2200,2200,0
20241007,183800,19859195,2200,2200,2200,2200,0
20241007,183700,19859195,2200,2200,2200,2200,0
20241007,183600,19859195,2200,2200,2200,2200,0
20241007,183500,19859195,2200,2200,2200,2200,0
20241007,183400,19859195,2200,2200,2200,2200,0
20241007,183300,19859195,2200,2200,2200,2200,0
20241007,183200,19859195,2200,2200,2200,2200,0
20241007,183100,19859195,2200,2200,2200,2200,0
20241007,183000,19859195,2200,2200,2200,2200,0
20241007,182900,19859195,2200,2200,2200,2200,1068
20241007,182800,19859195,2200,2200,2200,2200,0
20241007,182700,19859195,2200,2200,2200,2200,0
20241007,182600,19859195,2200,2200,2200,2200,0
20241007,182500,19859195,2200,2200,2200,2200,0
20241007,182400,19859195,2200,2200,2200,2200,0
20241007,182300,19859195,2200,2200,2200,2200,0
20241007,182200,19859195,2200,2200,2200,2200,0
20241007,182100,19859195,2200,2200,2200,2200,0
20241007,182000,19859195,2200,2200,2200,2200,0
20241007,181900,19859195,2200,2200,2200,2200,0
20241007,181800,19859195,2200,2200,2200,2200,0
20241007,181700,19859195,2200,2200,2200,2200,0
20241007,181600,19859195,2200,2200,2200,2200,0
20241007,181500,19859195,2200,2200,2200,2200,0
20241007,181400,19859195,2200,2200,2200,2200,0
20241007,181300,19859195,2200,2200,2200,2200,0
20241007,181200,19859195,2200,2200,2200,2200,0
20241007,181100,19859195,2200,2200,2200,2200,0
20241007,181000,19859195,2200,2200,2200,2200,0
20241007,180900,19859195,2200,2200,2200,2200,0
20241007,180800,19859195,2200,2200,2200,2200,0
20241007,180700,19859195,2200,2200,2200,2200,0
20241007,180600,19859195,2200,2200,2200,2200,0
20241007,180500,19859195,2200,2200,2200,2200,0
20241007,180400,19859195,2200,2200,2200,2200,0
20241007,180300,19859195,2200,2200,2200,2200,0
20241007,180200,19859195,2200,2200,2200,2200,0
20241007,180100,19859195,2200,2200,2200,2200,0
20241007,180000,19859195,2200,2200,2200,2200,0
20241007,175900,19859195,2200,2200,2200,2200,1068
20241007,175800,19859195,2200,2200,2200,2200,0
20241007,175700,19859195,2200,2200,2200,2200,0
20241007,175600,19859195,2200,2200,2200,2200,0
20241007,175500,19859195,2200,2200,2200,2200,0
20241007,175400,19859195,2200,2200,2200,2200,0
20241007,175300,19859195,2200,2200,2200,2200,0
20241007,175200,19859195,2200,2200,2200,2200,0
20241007,175100,19859195,2200,2200,2200,2200,0
20241007,175000,19859195,2200,2200,2200,2200,0
20241007,174900,19859195,2200,2200,2200,2200,0
20241007,174800,19859195,2200,2200,2200,2200,0
20241007,174700,19859195,2200,2200,2200,2200,0
20241007,174600,19859195,2200,2200,2200,2200,0
20241007,174500,19859195,2200,2200,2200,2200,0
20241007,174400,19859195,2200,2200,2200,2200,0
20241007,174300,19859195,2200,2200,2200,2200,0
20241007,174200,19859195,2200,2200,2200,2200,0
20241007,174100,19859195,2200,2200,2200,2200,0
20241007,174000,19859195,2200,2200,2200,2200,0
20241007,173900,19859195,2200,2200,2200,2200,0
20241007,173800,19859195,2200,2200,2200,2200,0
20241007,173700,19859195,2200,2200,2200,2200,0
20241007,173600,19859195,2200,2200,2200,2200,0
20241007,173500,19859195,2200,2200,2200,2200,0
20241007,173400,19859195,2200,2200,2200,2200,0
20241007,173300,19859195,2200,2200,2200,2200,0
20241007,173200,19859195,2200,2200,2200,2200,0
20241007,173100,19859195,2200,2200,2200,2200,0
20241007,173000,19859195,2200,2200,2200,2200,0
20241007,172900,19859195,2200,2200,2200,2200,1068
20241007,172800,19859195,2200,2200,2200,2200,0
20241007,172700,19859195,2200,2200,2200,2200,0
20241007,172600,19859195,2200,2200,2200,2200,0
20241007,172500,19859195,2200,2200,2200,2200,0
20241007,172400,19859195,2200,2200,2200,2200,0
20241007,172300,19859195,2200,2200,2200,2200,0
20241007,172200,19859195,2200,2200,2200,2200,0
20241007,172100,19859195,2200,2200,2200,2200,0
20241007,172000,19859195,2200,2200,2200,2200,0
20241007,171900,19859195,2200,2200,2200,2200,0
20241007,171800,19859195,2200,2200,2200,2200,0
20241007,171700,19859195,2200,2200,2200,2200,0
20241007,171600,19859195,2200,2200,2200,2200,0
20241007,171500,19859195,2200,2200,2200,2200,0
20241007,171400,19859195,2200,2200,2200,2200,0
20241007,171300,19859195,2200,2200,2200,2200,0
20241007,171200,19859195,2200,2200,2200,2200,0
20241007,171100,19859195,2200,2200,2200,2200,0
20241007,171000,19859195,2200,2200,2200,2200,0
20241007,170900,19859195,2200,2200,2200,2200,0
20241007,170800,19859195,2200,2200,2200,2200,0
20241007,170700,19859195,2200,2200,2200,2200,0
20241007,170600,19859195,2200,2200,2200,2200,0
20241007,170500,19859195,2200,2200,2200,2200,0
20241007,170400,19859195,2200,2200,2200,2200,0
20241007,170300,19859195,2200,2200,2200,2200,0
20241007,170200,19859195,2200,2200,2200,2200,0
20241007,170100,19859195,2200,2200,2200,2200,0
20241007,170000,19859195,2200,2200,2200,2200,0
20241007,165900,19859195,2200,2200,2200,2200,1068
20241007,165800,19859195,2200,2200,2200,2200,0
20241007,165700,19859195,2200,2200,2200,2200,0
20241007,165600,19859195,2200,2200,2200,2200,0
20241007,165500,19859195,2200,2200,2200,2200,0
20241007,165400,19859195,2200,2200,2200,2200,0
20241007,165300,19859195,2200,2200,2200,2200,0
20241007,165200,19859195,2200,2200,2200,2200,0
20241007,165100,19859195,2200,2200,2200,2200,0
20241007,165000,19859195,2200,2200,2200,2200,0
20241007,164900,19859195,2200,2200,2200,2200,0
20241007,164800,19859195,2200,2200,2200,2200,0
20241007,164700,19859195,2200,2200,2200,2200,0
20241007,164600,19859195,2200,2200,2200,2200,0
20241007,164500,19859195,2200,2200,2200,2200,0
20241007,164400,19859195,2200,2200,2200,2200,0
20241007,164300,19859195,2200,2200,2200,2200,0
20241007,164200,19859195,2200,2200,2200,2200,0
20241007,164100,19859195,2200,2200,2200,2200,0
20241007,164000,19859195,2200,2200,2200,2200,0
20241007,163900,19859195,2200,2200,2200,2200,0
20241007,163800,19859195,2200,2200,2200,2200,0
20241007,163700,19859195,2200,2200,2200,2200,0
20241007,163600,19859195,2200,2200,2200,2200,0
20241007,163500,19859195,2200,2200,2200,2200,0
20241007,163400,19859195,2200,2200,2200,2200,0
20241007,163300,19859195,2200,2200,2200,2200,0
20241007,163200,19859195,2200,2200,2200,2200,0
20241007,163100,19859195,2200,2200,2200,2200,0
20241007,163000,19859195,2200,2200,2200,2200,0
20241007,162900,19859195,2200,2200,2200,2200,1068
20241007,162800,19859195,2200,2200,2200,2200,0
20241007,162700,19859195,2200,2200,2200,2200,0
20241007,162600,19859195,2200,2200,2200,2200,0
20241007,162500,19859195,2200,2200,2200,2200,0
20241007,162400,19859195,2200,2200,2200,2200,0
20241007,162300,19859195,2200,2200,2200,2200,0
20241007,162200,19859195,2200,2200,2200,2200,0
20241007,162100,19859195,2200,2200,2200,2200,0
20241007,162000,19859195,2200,2200,2200,2200,0
20241007,161900,19859195,2200,2200,2200,2200,0
20241007,161800,19859195,2200,2200,2200,2200,0
20241007,161700,19859195,2200,2200,2200,2200,0
20241007,161600,19859195,2200,2200,2200,2200,0
20241007,161500,19859195,2200,2200,2200,2200,0
20241007,161400,19859195,2200,2200,2200,2200,0
20241007,161300,19859195,2200,2200,2200,2200,0
20241007,161200,19859195,2200,2200,2200,2200,0
20241007,161100,19859195,2200,2200,2200,2200,0
20241007,161000,19859195,2200,2200,2200,2200,0
20241007,160900,19859195,2200,2200,2200,2200,0
20241007,160800,19859195,2200,2200,2200,2200,0
20241007,160700,19859195,2200,2200,2200,2200,0
20241007,160600,19859195,2200,2200,2200,2200,0
20241007,160500,19859195,2200,2200,2200,2200,0
20241007,160400,19859195,2200,2200,2200,2200,0
20241007,160300,19859195,2200,2200,2200,2200,0
20241007,160200,19859195,2200,2200,2200,2200,0
20241007,160100,19859195,2200,2200,2200,2200,0
20241007,160000,19859195,2200,2200,2200,2200,0
20241007,155900,19859195,2200,2200,2200,2200,1068
20241007,155800,19859195,2200,2200,2200,2200,0
20241007,155700,19859195,2200,2200,2200,2200,0
20241007,155600,19859195,2200,2200,2200,2200,0
20241007,155500,19859195,2200,2200,2200,2200,0
20241007,155400,19859195,2200,2200,2200,2200,0
20241007,155300,19859195,2200,2200,2200,2200,0
20241007,155200,19859195,2200,2200,2200,2200,0
20241007,155100,19859195,2200,2200,2200,2200,0
20241007,155000,19859195,2200,2200,2200,2200,0
20241007,154900,19859195,2200,2200,2200,2200,0
20241007,154800,19859195,2200,2200,2200,2200,0
20241007,154700,19859195,2200,2200,2200,2200,0
20241007,154600,19859195,2200,2200,2200,2200,0
20241007,154500,19859195,2200,2200,2200,2200,0
20241007,154400,19859195,2200,2200,2200,2200,0
20241007,154300,19859195,2200,2200,2200,2200,0
20241007,154200,19859195,2200,2200,2200,2200,0
20241007,154100,19859195,2200,2200,2200,2200,0
20241007,154000,19859195,2200,2200,2200,2200,0
20241007,153900,19859195,2200,2200,2200,2200,0
20241007,153800,19859195,2200,2200,2200,2200,0
20241007,153700,19859195,2200,2200,2200,2200,0
20241007,153600,19859195,2200,2200,2200,2200,0
20241007,153500,19859195,2200,2200,2200,2200,0
20241007,153400,19859195,2200,2200,2200,2200,0
20241007,153300,19859195,2200,2200,2200,2200,0
20241007,153200,19859195,2200,2200,2200,2200,0
20241007,153100,19859195,2200,2200,2200,2200,0
20241007,153000,19859195,2200,2200,2200,2200,1068
20241007,152900,17509595,2215,2215,2215,2215,0
20241007,152800,17509595,2215,2215,2215,2215,0
20241007,152700,17509595,2215,2215,2215,2215,0
20241007,152600,17509595,2215,2215,2215,2215,0
20241007,152500,17509595,2215,2215,2215,2215,0
20241007,152400,17509595,2215,2215,2215,2215,0
20241007,152300,17509595,2215,2215,2215,2215,0
20241007,152200,17509595,2215,2215,2215,2215,0
20241007,152100,17509595,2215,2215,2215,2215,0
20241007,152000,17509595,2215,2215,2215,2215,0
20241007,151900,17509595,2215,2215,2215,2215,0
20241007,151800,17509595,2215,2215,2215,2215,0
20241007,151700,17509595,2215,2215,2215,2215,0
20241007,151600,17509595,2215,2215,2215,2215,0
20241007,151500,17509595,2215,2215,2215,2215,0
20241007,151400,17509595,2215,2215,2215,2215,0
20241007,151300,17509595,2215,2215,2215,2215,0
20241007,151200,17509595,2215,2215,2215,2215,0
20241007,151100,17509595,2215,2215,2215,2215,0
20241007,151000,17509595,2215,2215,2215,2215,0
20241007,150900,17509595,2215,2215,2215,2215,0
20241007,150800,17509595,2215,2215,2215,2215,0
20241007,150700,17509595,2215,2215,2215,2215,0
20241007,150600,17509595,2215,2215,2215,2215,0
20241007,150500,17509595,2215,2215,2215,2215,0
20241007,150400,17509595,2215,2215,2215,2215,0
20241007,150300,17509595,2215,2215,2215,2215,0
20241007,150200,17509595,2215,2215,2215,2215,0
20241007,150100,17509595,2215,2215,2215,2215,0
20241007,150000,17509595,2215,2215,2215,2215,0
20241007,145900,17509595,2215,2215,2215,2215,0
20241007,145800,17509595,2215,2215,2215,2215,0
20241007,145700,17509595,2215,2215,2215,2215,0
20241007,145600,17509595,2215,2215,2215,2215,0
20241007,145500,17509595,2215,2215,2215,2215,0
20241007,145400,17509595,2215,2215,2215,2215,0
20241007,145300,17509595,2215,2215,2215,2215,0
20241007,145200,17509595,2215,2215,2215,2215,0
20241007,145100,17509595,2215,2215,2215,2215,0
20241007,145000,17509595,2215,2215,2215,2215,0
20241007,144900,17509595,2215,2215,2215,2215,0
20241007,144800,17509595,2215,2215,2215,2215,0
20241007,144700,17509595,2215,2215,2215,2215,0
20241007,144600,17509595,2215,2215,2215,2215,0
20241007,144500,17509595,2215,2215,2215,2215,0
20241007,144400,17509595,2215,2215,2215,2215,0
20241007,144300,17509595,2215,2215,2215,2215,0
20241007,144200,17509595,2215,2215,2215,2215,0
20241007,144100,17509595,2215,2215,2215,2215,0
20241007,144000,17509595,2215,2215,2215,2215,0
20241007,143900,17509595,2215,2215,2215,2215,0
20241007,143800,17509595,2215,2215,2215,2215,0
20241007,143700,17509595,2215,2215,2215,2215,0
20241007,143600,17509595,2215,2215,2215,2215,0
20241007,143500,17509595,2215,2215,2215,2215,0
20241007,143400,17509595,2215,2215,2215,2215,0
20241007,143300,17509595,2215,2215,2215,2215,0
20241007,143200,17509595,2215,2215,2215,2215,0
20241007,143100,17509595,2215,2215,2215,2215,0
20241007,143000,17509595,2215,2215,2215,2215,0
20241007,142900,17509595,2215,2215,2215,2215,0
20241007,142800,17509595,2215,2215,2215,2215,0
20241007,142700,17509595,2215,2215,2215,2215,0
20241007,142600,17509595,2215,2215,2215,2215,0
20241007,142500,17509595,2215,2215,2215,2215,0
20241007,142400,17509595,2215,2215,2215,2215,0
20241007,142300,17509595,2215,2215,2215,2215,0
20241007,142200,17509595,2215,2215,2215,2215,0
20241007,142100,17509595,2215,2215,2215,2215,0
20241007,142000,17509595,2215,2215,2215,2215,1
20241007,141900,17507380,2200,2200,2200,2200,0
20241007,141800,17507380,2200,2200,2200,2200,0
20241007,141700,17507380,2200,2200,2200,2200,0
20241007,141600,17507380,2200,2200,2200,2200,0
20241007,141500,17507380,2200,2200,2200,2200,0
20241007,141400,17507380,2200,2200,2200,2200,0
20241007,141300,17507380,2200,2200,2200,2200,0
20241007,141200,17507380,2200,2200,2200,2200,0
20241007,141100,17507380,2200,2200,2200,2200,0
20241007,141000,17507380,2200,2200,2200,2200,0
20241007,140900,17507380,2200,2200,2200,2200,0
20241007,140800,17507380,2200,2200,2200,2200,0
20241007,140700,17507380,2200,2200,2200,2200,0
20241007,140600,17507380,2200,2200,2200,2200,0
20241007,140500,17507380,2200,2200,2200,2200,0
20241007,140400,17507380,2200,2200,2200,2200,0
20241007,140300,17507380,2200,2200,2200,2200,0
20241007,140200,17507380,2200,2200,2200,2200,0
20241007,140100,17507380,2200,2200,2200,2200,0
20241007,140000,17507380,2200,2200,2200,2200,0
20241007,135900,17507380,2200,2200,2200,2200,0
20241007,135800,17507380,2200,2200,2200,2200,0
20241007,135700,17507380,2200,2200,2200,2200,0
20241007,135600,17507380,2200,2200,2200,2200,0
20241007,135500,17507380,2200,2200,2200,2200,0
20241007,135400,17507380,2200,2200,2200,2200,0
20241007,135300,17507380,2200,2200,2200,2200,0
20241007,135200,17507380,2200,2200,2200,2200,0
20241007,135100,17507380,2200,2200,2200,2200,0
20241007,135000,17507380,2200,2200,2200,2200,0
20241007,134900,17507380,2200,2200,2200,2200,0
20241007,134800,17507380,2200,2200,2200,2200,0
20241007,134700,17507380,2200,2200,2200,2200,0
20241007,134600,17507380,2200,2200,2200,2200,0
20241007,134500,17507380,2200,2200,2200,2200,0
20241007,134400,17507380,2200,2200,2200,2200,0
20241007,134300,17507380,2200,2200,2200,2200,0
20241007,134200,17507380,2200,2200,2200,2200,0
20241007,134100,17507380,2200,2200,2200,2200,0
20241007,134000,17507380,2200,2200,2200,2200,0
20241007,133900,17507380,2200,2200,2200,2200,0
20241007,133800,17507380,2200,2200,2200,2200,0
20241007,133700,17507380,2200,2200,2200,2200,0
20241007,133600,17507380,2200,2200,2200,2200,0
20241007,133500,17507380,2200,2200,2200,2200,0
20241007,133400,17507380,2200,2200,2200,2200,0
20241007,133300,17507380,2200,2200,2200,2200,0
20241007,133200,17507380,2200,2200,2200,2200,0
20241007,133100,17507380,2200,2200,2200,2200,0
20241007,133000,17507380,2200,2200,2200,2200,0
20241007,132900,17507380,2200,2200,2200,2200,0
20241007,132800,17507380,2200,2200,2200,2200,0
20241007,132700,17507380,2200,2200,2200,2200,0
20241007,132600,17507380,2200,2200,2200,2200,0
20241007,132500,17507380,2200,2200,2200,2200,0
20241007,132400,17507380,2200,2200,2200,2200,0
20241007,132300,17507380,2200,2200,2200,2200,0
20241007,132200,17507380,2200,2200,2200,2200,0
20241007,132100,17507380,2200,2200,2200,2200,0
20241007,132000,17507380,2200,2200,2200,2200,0
20241007,131900,17507380,2200,2200,2200,2200,0
20241007,131800,17507380,2200,2200,2200,2200,0
20241007,131700,17507380,2200,2200,2200,2200,0
20241007,131600,17507380,2200,2200,2200,2200,0
20241007,131500,17507380,2200,2200,2200,2200,0
20241007,131400,17507380,2200,2200,2200,2200,0
20241007,131300,17507380,2200,2200,2200,2200,898
20241007,131200,15531780,2220,2220,2220,2220,0
20241007,131100,15531780,2220,2220,2220,2220,0
20241007,131000,15531780,2220,2220,2220,2220,0
20241007,130900,15531780,2220,2220,2220,2220,0
20241007,130800,15531780,2220,2220,2220,2220,0
20241007,130700,15531780,2220,2220,2220,2220,0
20241007,130600,15531780,2220,2220,2220,2220,0
20241007,130500,15531780,2220,2220,2220,2220,0
20241007,130400,15531780,2220,2220,2220,2220,0
20241007,130300,15531780,2220,2220,2220,2220,0
20241007,130200,15531780,2220,2220,2220,2220,0
20241007,130100,15531780,2220,2220,2220,2220,0
20241007,130000,15531780,2220,2220,2220,2220,0
20241007,125900,15531780,2220,2220,2220,2220,0
20241007,125800,15531780,2220,2220,2220,2220,0
20241007,125700,15531780,2220,2220,2220,2220,0
20241007,125600,15531780,2220,2220,2220,2220,0
20241007,125500,15531780,2220,2220,2220,2220,0
20241007,125400,15531780,2220,2220,2220,2220,0
20241007,125300,15531780,2220,2220,2220,2220,0
20241007,125200,15531780,2220,2220,2220,2220,0
20241007,125100,15531780,2220,2220,2220,2220,0
20241007,125000,15531780,2220,2220,2220,2220,0
20241007,124900,15531780,2220,2220,2220,2220,0
20241007,124800,15531780,2220,2220,2220,2220,0
20241007,124700,15531780,2220,2220,2220,2220,0
20241007,124600,15531780,2220,2220,2220,2220,0
20241007,124500,15531780,2220,2220,2220,2220,0
20241007,124400,15531780,2220,2220,2220,2220,0
20241007,124300,15531780,2220,2220,2220,2220,0
20241007,124200,15531780,2220,2220,2220,2220,0
20241007,124100,15531780,2220,2220,2220,2220,0
20241007,124000,15531780,2220,2220,2220,2220,0
20241007,123900,15531780,2220,2220,2220,2220,0
20241007,123800,15531780,2220,2220,2220,2220,0
20241007,123700,15531780,2220,2220,2220,2220,0
20241007,123600,15531780,2220,2220,2220,2220,0
20241007,123500,15531780,2220,2220,2220,2220,0
20241007,123400,15531780,2220,2220,2220,2220,0
20241007,123300,15531780,2220,2220,2220,2220,0
20241007,123200,15531780,2220,2220,2220,2220,0
20241007,123100,15531780,2220,2220,2220,2220,1
20241007,123000,15529560,2200,2200,2200,2200,0
20241007,122900,15529560,2200,2200,2200,2200,0
20241007,122800,15529560,2200,2200,2200,2200,0
20241007,122700,15529560,2200,2200,2200,2200,0
20241007,122600,15529560,2200,2200,2200,2200,0
20241007,122500,15529560,2200,2200,2200,2200,0
20241007,122400,15529560,2200,2200,2200,2200,0
20241007,122300,15529560,2200,2200,2200,2200,0
20241007,122200,15529560,2200,2200,2200,2200,0
20241007,122100,15529560,2200,2200,2200,2200,0
20241007,122000,15529560,2200,2200,2200,2200,0
20241007,121900,15529560,2200,2200,2200,2200,0
20241007,121800,15529560,2200,2200,2200,2200,0
20241007,121700,15529560,2200,2200,2200,2200,0
20241007,121600,15529560,2200,2200,2200,2200,0
20241007,121500,15529560,2200,2200,2200,2200,0
20241007,121400,15529560,2200,2200,2200,2200,0
20241007,121300,15529560,2200,2200,2200,2200,0
20241007,121200,15529560,2200,2200,2200,2200,0
20241007,121100,15529560,2200,2200,2200,2200,0
20241007,121000,15529560,2200,2200,2200,2200,0
20241007,120900,15529560,2200,2200,2200,2200,0
20241007,120800,15529560,2200,2200,2200,2200,0
20241007,120700,15529560,2200,2200,2200,2200,0
20241007,120600,15529560,2200,2200,2200,2200,0
20241007,120500,15529560,2200,2200,2200,2200,0
20241007,120400,15529560,2200,2200,2200,2200,0
20241007,120300,15529560,2200,2200,2200,2200,0
20241007,120200,15529560,2200,2200,2200,2200,0
20241007,120100,15529560,2200,2200,2200,2200,0
20241007,120000,15529560,2200,2200,2200,2200,0
20241007,115900,15529560,2200,2200,2200,2200,0
20241007,115800,15529560,2200,2200,2200,2200,0
20241007,115700,15529560,2200,2200,2200,2200,0
20241007,115600,15529560,2200,2200,2200,2200,0
20241007,115500,15529560,2200,2200,2200,2200,0
20241007,115400,15529560,2200,2205,2205,2200,1000
20241007,115300,13329405,2220,2220,2220,2220,0
20241007,115200,13329405,2220,2220,2220,2220,0
20241007,115100,13329405,2220,2220,2220,2220,0
20241007,115000,13329405,2220,2220,2220,2220,0
20241007,114900,13329405,2220,2220,2220,2220,0
20241007,114800,13329405,2220,2220,2220,2220,0
20241007,114700,13329405,2220,2220,2220,2220,0
20241007,114600,13329405,2220,2220,2220,2220,0
20241007,114500,13329405,2220,2220,2220,2220,0
20241007,114400,13329405,2220,2220,2220,2220,0
20241007,114300,13329405,2220,2220,2220,2220,0
20241007,114200,13329405,2220,2220,2220,2220,0
20241007,114100,13329405,2220,2220,2220,2220,50
20241007,114000,13218405,2225,2225,2225,2225,0
20241007,113900,13218405,2225,2225,2225,2225,0
20241007,113800,13218405,2225,2225,2225,2225,0
20241007,113700,13218405,2225,2225,2225,2225,0
20241007,113600,13218405,2225,2225,2225,2225,0
20241007,113500,13218405,2225,2225,2225,2225,0
20241007,113400,13218405,2225,2225,2225,2225,0
20241007,113300,13218405,2225,2225,2225,2225,0
20241007,113200,13218405,2225,2225,2225,2225,0
20241007,113100,13218405,2225,2225,2225,2225,0
20241007,113000,13218405,2225,2225,2225,2225,0
20241007,112900,13218405,2225,2225,2225,2225,0
20241007,112800,13218405,2225,2225,2225,2225,0
20241007,112700,13218405,2225,2225,2225,2225,0
20241007,112600,13218405,2225,2225,2225,2225,0
20241007,112500,13218405,2225,2225,2225,2225,0
20241007,112400,13218405,2225,2225,2225,2225,0
20241007,112300,13218405,2225,2225,2225,2225,0
20241007,112200,13218405,2225,2225,2225,2225,0
20241007,112100,13218405,2225,2225,2225,2225,0
20241007,112000,13218405,2225,2225,2225,2225,0
20241007,111900,13218405,2225,2225,2225,2225,0
20241007,111800,13218405,2225,2225,2225,2225,0
20241007,111700,13218405,2225,2225,2225,2225,0
20241007,111600,13218405,2225,2225,2225,2225,0
20241007,111500,13218405,2225,2225,2225,2225,0
20241007,111400,13218405,2225,2225,2225,2225,0
20241007,111300,13218405,2225,2225,2225,2225,0
20241007,111200,13218405,2225,2225,2225,2225,0
20241007,111100,13218405,2225,2225,2225,2225,0
20241007,111000,13218405,2225,2225,2225,2225,0
20241007,110900,13218405,2225,2225,2225,2225,0
20241007,110800,13218405,2225,2225,2225,2225,0
20241007,110700,13218405,2225,2225,2225,2225,0
20241007,110600,13218405,2225,2225,2225,2225,0
20241007,110500,13218405,2225,2225,2225,2225,0
20241007,110400,13218405,2225,2225,2225,2225,0
20241007,110300,13218405,2225,2225,2225,2225,0
20241007,110200,13218405,2225,2225,2225,2225,0
20241007,110100,13218405,2225,2225,2225,2225,0
20241007,110000,13218405,2225,2225,2225,2225,0
20241007,105900,13218405,2225,2225,2225,2225,0
20241007,105800,13218405,2225,2225,2225,2225,0
20241007,105700,13218405,2225,2225,2225,2225,0
20241007,105600,13218405,2225,2225,2225,2225,0
20241007,105500,13218405,2225,2225,2225,2225,0
20241007,105400,13218405,2225,2225,2225,2225,0
20241007,105300,13218405,2225,2225,2225,2225,0
20241007,105200,13218405,2225,2225,2225,2225,0
20241007,105100,13218405,2225,2225,2225,2225,0
20241007,105000,13218405,2225,2225,2225,2225,0
20241007,104900,13218405,2225,2225,2225,2225,0
20241007,104800,13218405,2225,2225,2225,2225,0
20241007,104700,13218405,2225,2225,2225,2225,0
20241007,104600,13218405,2225,2225,2225,2225,0
20241007,104500,13218405,2225,2225,2225,2225,0
20241007,104400,13218405,2225,2225,2225,2225,0
20241007,104300,13218405,2225,2225,2225,2225,0
20241007,104200,13218405,2225,2225,2225,2225,0
20241007,104100,13218405,2225,2225,2225,2225,0
20241007,104000,13218405,2225,2225,2225,2225,0
20241007,103900,13218405,2225,2225,2225,2225,0
20241007,103800,13218405,2225,2225,2225,2225,0
20241007,103700,13218405,2225,2225,2225,2225,0
20241007,103600,13218405,2225,2225,2225,2225,0
20241007,103500,13218405,2225,2225,2225,2225,0
20241007,103400,13218405,2225,2225,2225,2225,0
20241007,103300,13218405,2225,2225,2225,2225,0
20241007,103200,13218405,2225,2225,2225,2225,0
20241007,103100,13218405,2225,2225,2225,2225,0
20241007,103000,13218405,2225,2225,2225,2225,0
20241007,102900,13218405,2225,2225,2225,2225,0
20241007,102800,13218405,2225,2225,2225,2225,0
20241007,102700,13218405,2225,2225,2225,2225,1
20241007,102600,13216180,2205,2205,2205,2205,0
20241007,102500,13216180,2205,2205,2205,2205,0
20241007,102400,13216180,2205,2205,2205,2205,0
20241007,102300,13216180,2205,2205,2205,2205,0
20241007,102200,13216180,2205,2205,2205,2205,0
20241007,102100,13216180,2205,2205,2205,2205,0
20241007,102000,13216180,2205,2205,2205,2205,0
20241007,101900,13216180,2205,2205,2205,2205,0
20241007,101800,13216180,2205,2205,2205,2205,0
20241007,101700,13216180,2205,2205,2205,2205,0
20241007,101600,13216180,2205,2205,2205,2205,0
20241007,101500,13216180,2205,2205,2205,2205,0
20241007,101400,13216180,2205,2205,2205,2205,0
20241007,101300,13216180,2205,2205,2205,2205,0
20241007,101200,13216180,2205,2205,2205,2205,0
20241007,101100,13216180,2205,2205,2205,2205,0
20241007,101000,13216180,2205,2205,2205,2205,0
20241007,100900,13216180,2205,2205,2205,2205,0
20241007,100800,13216180,2205,2205,2205,2205,0
20241007,100700,13216180,2205,2205,2205,2205,0
20241007,100600,13216180,2205,2205,2205,2205,0
20241007,100500,13216180,2205,2205,2205,2205,0
20241007,100400,13216180,2205,2205,2205,2205,0
20241007,100300,13216180,2205,2205,2205,2205,0
20241007,100200,13216180,2205,2205,2205,2205,0
20241007,100100,13216180,2205,2205,2205,2205,0
20241007,100000,13216180,2205,2205,2205,2205,0
20241007,095900,13216180,2205,2205,2205,2205,0
20241007,095800,13216180,2205,2225,2225,2200,6000
20241007,095700,11155,2230,2230,2230,2230,0
20241007,095600,11155,2230,2230,2230,2230,0
20241007,095500,11155,2230,2230,2230,2230,0
20241007,095400,11155,2230,2230,2230,2230,0
20241007,095300,11155,2230,2230,2230,2230,0
20241007,095200,11155,2230,2230,2230,2230,0
20241007,095100,11155,2230,2230,2230,2230,0
20241007,095000,11155,2230,2230,2230,2230,0
20241007,094900,11155,2230,2230,2230,2230,0
20241007,094800,11155,2230,2230,2230,2230,0
20241007,094700,11155,2230,2230,2230,2230,0
20241007,094600,11155,2230,2230,2230,2230,4
20241007,094500,2235,2235,2235,2235,2235,0
20241007,094400,2235,2235,2235,2235,2235,0
20241007,094300,2235,2235,2235,2235,2235,0
20241007,094200,2235,2235,2235,2235,2235,0
20241007,094100,2235,2235,2235,2235,2235,0
20241007,094000,2235,2235,2235,2235,2235,0
20241007,093900,2235,2235,2235,2235,2235,0
20241007,093800,2235,2235,2235,2235,2235,0
20241007,093700,2235,2235,2235,2235,2235,0
20241007,093600,2235,2235,2235,2235,2235,0
20241007,093500,2235,2235,2235,2235,2235,0
20241007,093400,2235,2235,2235,2235,2235,0
20241007,093300,2235,2235,2235,2235,2235,0
20241007,093200,2235,2235,2235,2235,2235,0
20241007,093100,2235,2235,2235,2235,2235,0
20241007,093000,2235,2235,2235,2235,2235,0
20241007,092900,2235,2235,2235,2235,2235,0
20241007,092800,2235,2235,2235,2235,2235,0
20241007,092700,2235,2235,2235,2235,2235,0
20241007,092600,2235,2235,2235,2235,2235,0
20241007,092500,2235,2235,2235,2235,2235,0
20241007,092400,2235,2235,2235,2235,2235,0
20241007,092300,2235,2235,2235,2235,2235,0
20241007,092200,2235,2235,2235,2235,2235,0
20241007,092100,2235,2235,2235,2235,2235,0
20241007,092000,2235,2235,2235,2235,2235,0
20241007,091900,2235,2235,2235,2235,2235,0
20241007,091800,2235,2235,2235,2235,2235,0
20241007,091700,2235,2235,2235,2235,2235,0
20241007,091600,2235,2235,2235,2235,2235,0
20241007,091500,2235,2235,2235,2235,2235,0
20241007,091400,2235,2235,2235,2235,2235,0
20241007,091300,2235,2235,2235,2235,2235,0
20241007,091200,2235,2235,2235,2235,2235,0
20241007,091100,2235,2235,2235,2235,2235,0
20241007,091000,2235,2235,2235,2235,2235,0
20241007,090900,2235,2235,2235,2235,2235,0
20241007,090800,2235,2235,2235,2235,2235,0
20241007,090700,2235,2235,2235,2235,2235,0
20241007,090600,2235,2235,2235,2235,2235,0
20241007,090500,2235,2235,2235,2235,2235,0
20241007,090400,2235,2235,2235,2235,2235,0
20241007,090300,2235,2235,2235,2235,2235,0
20241007,090200,2235,2235,2235,2235,2235,0
20241007,090100,2235,2235,2235,2235,2235,0
20241007,090000,2235,2235,2235,2235,2235,1