KissMeData/112290/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202800,2933089520,18820,18820,18820,18820,2130
20241007,202700,2933089520,18820,18820,18820,18820,0
20241007,202600,2933089520,18820,18820,18820,18820,0
20241007,202500,2933089520,18820,18820,18820,18820,0
20241007,202400,2933089520,18820,18820,18820,18820,0
20241007,202300,2933089520,18820,18820,18820,18820,0
20241007,202200,2933089520,18820,18820,18820,18820,0
20241007,202100,2933089520,18820,18820,18820,18820,0
20241007,202000,2933089520,18820,18820,18820,18820,0
20241007,201900,2933089520,18820,18820,18820,18820,0
20241007,201800,2933089520,18820,18820,18820,18820,0
20241007,201700,2933089520,18820,18820,18820,18820,0
20241007,201600,2933089520,18820,18820,18820,18820,0
20241007,201500,2933089520,18820,18820,18820,18820,0
20241007,201400,2933089520,18820,18820,18820,18820,0
20241007,201300,2933089520,18820,18820,18820,18820,0
20241007,201200,2933089520,18820,18820,18820,18820,0
20241007,201100,2933089520,18820,18820,18820,18820,0
20241007,201000,2933089520,18820,18820,18820,18820,0
20241007,200900,2933089520,18820,18820,18820,18820,0
20241007,200800,2933089520,18820,18820,18820,18820,0
20241007,200700,2933089520,18820,18820,18820,18820,0
20241007,200600,2933089520,18820,18820,18820,18820,0
20241007,200500,2933089520,18820,18820,18820,18820,0
20241007,200400,2933089520,18820,18820,18820,18820,0
20241007,200300,2933089520,18820,18820,18820,18820,0
20241007,200200,2933089520,18820,18820,18820,18820,0
20241007,200100,2933089520,18820,18820,18820,18820,0
20241007,200000,2933089520,18820,18820,18820,18820,0
20241007,195900,2933089520,18820,18820,18820,18820,0
20241007,195800,2933089520,18820,18820,18820,18820,2130
20241007,195700,2933089520,18820,18820,18820,18820,0
20241007,195600,2933089520,18820,18820,18820,18820,0
20241007,195500,2933089520,18820,18820,18820,18820,0
20241007,195400,2933089520,18820,18820,18820,18820,0
20241007,195300,2933089520,18820,18820,18820,18820,0
20241007,195200,2933089520,18820,18820,18820,18820,0
20241007,195100,2933089520,18820,18820,18820,18820,0
20241007,195000,2933089520,18820,18820,18820,18820,0
20241007,194900,2933089520,18820,18820,18820,18820,0
20241007,194800,2933089520,18820,18820,18820,18820,0
20241007,194700,2933089520,18820,18820,18820,18820,0
20241007,194600,2933089520,18820,18820,18820,18820,0
20241007,194500,2933089520,18820,18820,18820,18820,0
20241007,194400,2933089520,18820,18820,18820,18820,0
20241007,194300,2933089520,18820,18820,18820,18820,0
20241007,194200,2933089520,18820,18820,18820,18820,0
20241007,194100,2933089520,18820,18820,18820,18820,0
20241007,194000,2933089520,18820,18820,18820,18820,0
20241007,193900,2933089520,18820,18820,18820,18820,0
20241007,193800,2933089520,18820,18820,18820,18820,0
20241007,193700,2933089520,18820,18820,18820,18820,0
20241007,193600,2933089520,18820,18820,18820,18820,0
20241007,193500,2933089520,18820,18820,18820,18820,0
20241007,193400,2933089520,18820,18820,18820,18820,0
20241007,193300,2933089520,18820,18820,18820,18820,0
20241007,193200,2933089520,18820,18820,18820,18820,0
20241007,193100,2933089520,18820,18820,18820,18820,0
20241007,193000,2933089520,18820,18820,18820,18820,0
20241007,192900,2933089520,18820,18820,18820,18820,0
20241007,192800,2933089520,18820,18820,18820,18820,2130
20241007,192700,2933089520,18820,18820,18820,18820,0
20241007,192600,2933089520,18820,18820,18820,18820,0
20241007,192500,2933089520,18820,18820,18820,18820,0
20241007,192400,2933089520,18820,18820,18820,18820,0
20241007,192300,2933089520,18820,18820,18820,18820,0
20241007,192200,2933089520,18820,18820,18820,18820,0
20241007,192100,2933089520,18820,18820,18820,18820,0
20241007,192000,2933089520,18820,18820,18820,18820,0
20241007,191900,2933089520,18820,18820,18820,18820,0
20241007,191800,2933089520,18820,18820,18820,18820,0
20241007,191700,2933089520,18820,18820,18820,18820,0
20241007,191600,2933089520,18820,18820,18820,18820,0
20241007,191500,2933089520,18820,18820,18820,18820,0
20241007,191400,2933089520,18820,18820,18820,18820,0
20241007,191300,2933089520,18820,18820,18820,18820,0
20241007,191200,2933089520,18820,18820,18820,18820,0
20241007,191100,2933089520,18820,18820,18820,18820,0
20241007,191000,2933089520,18820,18820,18820,18820,0
20241007,190900,2933089520,18820,18820,18820,18820,0
20241007,190800,2933089520,18820,18820,18820,18820,0
20241007,190700,2933089520,18820,18820,18820,18820,0
20241007,190600,2933089520,18820,18820,18820,18820,0
20241007,190500,2933089520,18820,18820,18820,18820,0
20241007,190400,2933089520,18820,18820,18820,18820,0
20241007,190300,2933089520,18820,18820,18820,18820,0
20241007,190200,2933089520,18820,18820,18820,18820,0
20241007,190100,2933089520,18820,18820,18820,18820,0
20241007,190000,2933089520,18820,18820,18820,18820,0
20241007,185900,2933089520,18820,18820,18820,18820,0
20241007,185800,2933089520,18820,18820,18820,18820,2130
20241007,185700,2933089520,18820,18820,18820,18820,0
20241007,185600,2933089520,18820,18820,18820,18820,0
20241007,185500,2933089520,18820,18820,18820,18820,0
20241007,185400,2933089520,18820,18820,18820,18820,0
20241007,185300,2933089520,18820,18820,18820,18820,0
20241007,185200,2933089520,18820,18820,18820,18820,0
20241007,185100,2933089520,18820,18820,18820,18820,0
20241007,185000,2933089520,18820,18820,18820,18820,0
20241007,184900,2933089520,18820,18820,18820,18820,0
20241007,184800,2933089520,18820,18820,18820,18820,0
20241007,184700,2933089520,18820,18820,18820,18820,0
20241007,184600,2933089520,18820,18820,18820,18820,0
20241007,184500,2933089520,18820,18820,18820,18820,0
20241007,184400,2933089520,18820,18820,18820,18820,0
20241007,184300,2933089520,18820,18820,18820,18820,0
20241007,184200,2933089520,18820,18820,18820,18820,0
20241007,184100,2933089520,18820,18820,18820,18820,0
20241007,184000,2933089520,18820,18820,18820,18820,0
20241007,183900,2933089520,18820,18820,18820,18820,0
20241007,183800,2933089520,18820,18820,18820,18820,0
20241007,183700,2933089520,18820,18820,18820,18820,0
20241007,183600,2933089520,18820,18820,18820,18820,0
20241007,183500,2933089520,18820,18820,18820,18820,0
20241007,183400,2933089520,18820,18820,18820,18820,0
20241007,183300,2933089520,18820,18820,18820,18820,0
20241007,183200,2933089520,18820,18820,18820,18820,0
20241007,183100,2933089520,18820,18820,18820,18820,0
20241007,183000,2933089520,18820,18820,18820,18820,0
20241007,182900,2933089520,18820,18820,18820,18820,0
20241007,182800,2933089520,18820,18820,18820,18820,2130
20241007,182700,2933089520,18820,18820,18820,18820,0
20241007,182600,2933089520,18820,18820,18820,18820,0
20241007,182500,2933089520,18820,18820,18820,18820,0
20241007,182400,2933089520,18820,18820,18820,18820,0
20241007,182300,2933089520,18820,18820,18820,18820,0
20241007,182200,2933089520,18820,18820,18820,18820,0
20241007,182100,2933089520,18820,18820,18820,18820,0
20241007,182000,2933089520,18820,18820,18820,18820,0
20241007,181900,2933089520,18820,18820,18820,18820,0
20241007,181800,2933089520,18820,18820,18820,18820,0
20241007,181700,2933089520,18820,18820,18820,18820,0
20241007,181600,2933089520,18820,18820,18820,18820,0
20241007,181500,2933089520,18820,18820,18820,18820,0
20241007,181400,2933089520,18820,18820,18820,18820,0
20241007,181300,2933089520,18820,18820,18820,18820,0
20241007,181200,2933089520,18820,18820,18820,18820,0
20241007,181100,2933089520,18820,18820,18820,18820,0
20241007,181000,2933089520,18820,18820,18820,18820,0
20241007,180900,2933089520,18820,18820,18820,18820,0
20241007,180800,2933089520,18820,18820,18820,18820,0
20241007,180700,2933089520,18820,18820,18820,18820,0
20241007,180600,2933089520,18820,18820,18820,18820,0
20241007,180500,2933089520,18820,18820,18820,18820,0
20241007,180400,2933089520,18820,18820,18820,18820,0
20241007,180300,2933089520,18820,18820,18820,18820,0
20241007,180200,2933089520,18820,18820,18820,18820,0
20241007,180100,2933089520,18820,18820,18820,18820,0
20241007,180000,2933089520,18820,18820,18820,18820,0
20241007,175900,2933089520,18820,18820,18820,18820,0
20241007,175800,2933089520,18820,18820,18820,18820,2130
20241007,175700,2933089520,18820,18820,18820,18820,0
20241007,175600,2933089520,18820,18820,18820,18820,0
20241007,175500,2933089520,18820,18820,18820,18820,0
20241007,175400,2933089520,18820,18820,18820,18820,0
20241007,175300,2933089520,18820,18820,18820,18820,0
20241007,175200,2933089520,18820,18820,18820,18820,0
20241007,175100,2933089520,18820,18820,18820,18820,0
20241007,175000,2933089520,18820,18820,18820,18820,0
20241007,174900,2933089520,18820,18820,18820,18820,0
20241007,174800,2933089520,18820,18820,18820,18820,0
20241007,174700,2933089520,18820,18820,18820,18820,0
20241007,174600,2933089520,18820,18820,18820,18820,0
20241007,174500,2933089520,18820,18820,18820,18820,0
20241007,174400,2933089520,18820,18820,18820,18820,0
20241007,174300,2933089520,18820,18820,18820,18820,0
20241007,174200,2933089520,18820,18820,18820,18820,0
20241007,174100,2933089520,18820,18820,18820,18820,0
20241007,174000,2933089520,18820,18820,18820,18820,0
20241007,173900,2933089520,18820,18820,18820,18820,0
20241007,173800,2933089520,18820,18820,18820,18820,0
20241007,173700,2933089520,18820,18820,18820,18820,0
20241007,173600,2933089520,18820,18820,18820,18820,0
20241007,173500,2933089520,18820,18820,18820,18820,0
20241007,173400,2933089520,18820,18820,18820,18820,0
20241007,173300,2933089520,18820,18820,18820,18820,0
20241007,173200,2933089520,18820,18820,18820,18820,0
20241007,173100,2933089520,18820,18820,18820,18820,0
20241007,173000,2933089520,18820,18820,18820,18820,0
20241007,172900,2933089520,18820,18820,18820,18820,0
20241007,172800,2933089520,18820,18820,18820,18820,2130
20241007,172700,2933089520,18820,18820,18820,18820,0
20241007,172600,2933089520,18820,18820,18820,18820,0
20241007,172500,2933089520,18820,18820,18820,18820,0
20241007,172400,2933089520,18820,18820,18820,18820,0
20241007,172300,2933089520,18820,18820,18820,18820,0
20241007,172200,2933089520,18820,18820,18820,18820,0
20241007,172100,2933089520,18820,18820,18820,18820,0
20241007,172000,2933089520,18820,18820,18820,18820,0
20241007,171900,2933089520,18820,18820,18820,18820,0
20241007,171800,2933089520,18820,18820,18820,18820,0
20241007,171700,2933089520,18820,18820,18820,18820,0
20241007,171600,2933089520,18820,18820,18820,18820,0
20241007,171500,2933089520,18820,18820,18820,18820,0
20241007,171400,2933089520,18820,18820,18820,18820,0
20241007,171300,2933089520,18820,18820,18820,18820,0
20241007,171200,2933089520,18820,18820,18820,18820,0
20241007,171100,2933089520,18820,18820,18820,18820,0
20241007,171000,2933089520,18820,18820,18820,18820,0
20241007,170900,2933089520,18820,18820,18820,18820,0
20241007,170800,2933089520,18820,18820,18820,18820,0
20241007,170700,2933089520,18820,18820,18820,18820,0
20241007,170600,2933089520,18820,18820,18820,18820,0
20241007,170500,2933089520,18820,18820,18820,18820,0
20241007,170400,2933089520,18820,18820,18820,18820,0
20241007,170300,2933089520,18820,18820,18820,18820,0
20241007,170200,2933089520,18820,18820,18820,18820,0
20241007,170100,2933089520,18820,18820,18820,18820,0
20241007,170000,2933089520,18820,18820,18820,18820,0
20241007,165900,2933089520,18820,18820,18820,18820,0
20241007,165800,2933089520,18820,18820,18820,18820,2130
20241007,165700,2933089520,18820,18820,18820,18820,0
20241007,165600,2933089520,18820,18820,18820,18820,0
20241007,165500,2933089520,18820,18820,18820,18820,0
20241007,165400,2933089520,18820,18820,18820,18820,0
20241007,165300,2933089520,18820,18820,18820,18820,0
20241007,165200,2933089520,18820,18820,18820,18820,0
20241007,165100,2933089520,18820,18820,18820,18820,0
20241007,165000,2933089520,18820,18820,18820,18820,0
20241007,164900,2933089520,18820,18820,18820,18820,0
20241007,164800,2933089520,18820,18820,18820,18820,0
20241007,164700,2933089520,18820,18820,18820,18820,0
20241007,164600,2933089520,18820,18820,18820,18820,0
20241007,164500,2933089520,18820,18820,18820,18820,0
20241007,164400,2933089520,18820,18820,18820,18820,0
20241007,164300,2933089520,18820,18820,18820,18820,0
20241007,164200,2933089520,18820,18820,18820,18820,0
20241007,164100,2933089520,18820,18820,18820,18820,0
20241007,164000,2933089520,18820,18820,18820,18820,0
20241007,163900,2933089520,18820,18820,18820,18820,0
20241007,163800,2933089520,18820,18820,18820,18820,0
20241007,163700,2933089520,18820,18820,18820,18820,0
20241007,163600,2933089520,18820,18820,18820,18820,0
20241007,163500,2933089520,18820,18820,18820,18820,0
20241007,163400,2933089520,18820,18820,18820,18820,0
20241007,163300,2933089520,18820,18820,18820,18820,0
20241007,163200,2933089520,18820,18820,18820,18820,0
20241007,163100,2933089520,18820,18820,18820,18820,0
20241007,163000,2933089520,18820,18820,18820,18820,0
20241007,162900,2933089520,18820,18820,18820,18820,0
20241007,162800,2933089520,18820,18820,18820,18820,2130
20241007,162700,2933089520,18820,18820,18820,18820,0
20241007,162600,2933089520,18820,18820,18820,18820,0
20241007,162500,2933089520,18820,18820,18820,18820,0
20241007,162400,2933089520,18820,18820,18820,18820,0
20241007,162300,2933089520,18820,18820,18820,18820,0
20241007,162200,2933089520,18820,18820,18820,18820,0
20241007,162100,2933089520,18820,18820,18820,18820,0
20241007,162000,2933089520,18820,18820,18820,18820,0
20241007,161900,2933089520,18820,18820,18820,18820,0
20241007,161800,2933089520,18820,18820,18820,18820,0
20241007,161700,2933089520,18820,18820,18820,18820,0
20241007,161600,2933089520,18820,18820,18820,18820,0
20241007,161500,2933089520,18820,18820,18820,18820,0
20241007,161400,2933089520,18820,18820,18820,18820,0
20241007,161300,2933089520,18820,18820,18820,18820,0
20241007,161200,2933089520,18820,18820,18820,18820,0
20241007,161100,2933089520,18820,18820,18820,18820,0
20241007,161000,2933089520,18820,18820,18820,18820,0
20241007,160900,2933089520,18820,18820,18820,18820,0
20241007,160800,2933089520,18820,18820,18820,18820,0
20241007,160700,2933089520,18820,18820,18820,18820,0
20241007,160600,2933089520,18820,18820,18820,18820,0
20241007,160500,2933089520,18820,18820,18820,18820,0
20241007,160400,2933089520,18820,18820,18820,18820,0
20241007,160300,2933089520,18820,18820,18820,18820,0
20241007,160200,2933089520,18820,18820,18820,18820,0
20241007,160100,2933089520,18820,18820,18820,18820,0
20241007,160000,2933089520,18820,18820,18820,18820,0
20241007,155900,2933089520,18820,18820,18820,18820,0
20241007,155800,2933089520,18820,18820,18820,18820,2130
20241007,155700,2933089520,18820,18820,18820,18820,0
20241007,155600,2933089520,18820,18820,18820,18820,0
20241007,155500,2933089520,18820,18820,18820,18820,0
20241007,155400,2933089520,18820,18820,18820,18820,0
20241007,155300,2933089520,18820,18820,18820,18820,0
20241007,155200,2933089520,18820,18820,18820,18820,0
20241007,155100,2933089520,18820,18820,18820,18820,0
20241007,155000,2933089520,18820,18820,18820,18820,0
20241007,154900,2933089520,18820,18820,18820,18820,0
20241007,154800,2933089520,18820,18820,18820,18820,0
20241007,154700,2933089520,18820,18820,18820,18820,0
20241007,154600,2933089520,18820,18820,18820,18820,0
20241007,154500,2933089520,18820,18820,18820,18820,0
20241007,154400,2933089520,18820,18820,18820,18820,0
20241007,154300,2933089520,18820,18820,18820,18820,0
20241007,154200,2933089520,18820,18820,18820,18820,0
20241007,154100,2933089520,18820,18820,18820,18820,0
20241007,154000,2933089520,18820,18820,18820,18820,0
20241007,153900,2933089520,18820,18820,18820,18820,0
20241007,153800,2933089520,18820,18820,18820,18820,0
20241007,153700,2933089520,18820,18820,18820,18820,0
20241007,153600,2933089520,18820,18820,18820,18820,0
20241007,153500,2933089520,18820,18820,18820,18820,0
20241007,153400,2933089520,18820,18820,18820,18820,0
20241007,153300,2933089520,18820,18820,18820,18820,0
20241007,153200,2933089520,18820,18820,18820,18820,0
20241007,153100,2933089520,18820,18820,18820,18820,0
20241007,153000,2933089520,18820,18820,18820,18820,2130
20241007,152900,2893002920,18800,18800,18800,18800,0
20241007,152800,2893002920,18800,18800,18800,18800,0
20241007,152700,2893002920,18800,18800,18800,18800,0
20241007,152600,2893002920,18800,18800,18800,18800,0
20241007,152500,2893002920,18800,18800,18800,18800,0
20241007,152400,2893002920,18800,18800,18800,18800,0
20241007,152300,2893002920,18800,18800,18800,18800,0
20241007,152200,2893002920,18800,18800,18800,18800,0
20241007,152100,2893002920,18800,18800,18800,18800,0
20241007,152000,2893002920,18800,18800,18800,18800,0
20241007,151900,2893002920,18800,18800,18800,18740,375
20241007,151800,2885957430,18800,18750,18800,18750,2420
20241007,151700,2840495300,18740,18770,18770,18740,385
20241007,151600,2833277420,18760,18760,18770,18760,1160
20241007,151500,2811504810,18760,18750,18760,18750,1332
20241007,151400,2786517750,18750,18760,18760,18750,390
20241007,151300,2779202240,18760,18760,18760,18760,449
20241007,151200,2770779000,18760,18750,18760,18740,46
20241007,151100,2769916630,18750,18750,18750,18740,604
20241007,151000,2758591660,18750,18730,18750,18730,496
20241007,150900,2749295800,18730,18730,18730,18730,2276
20241007,150800,2706666320,18730,18730,18740,18730,590
20241007,150700,2695611030,18740,18700,18760,18690,2825
20241007,150600,2642683250,18700,18690,18700,18690,368
20241007,150500,2635804130,18690,18710,18710,18690,579
20241007,150400,2624977020,18710,18720,18720,18710,446
20241007,150300,2616631530,18720,18710,18720,18710,502
20241007,150200,2607236390,18710,18720,18720,18710,29
20241007,150100,2606693680,18720,18720,18720,18720,1
20241007,150000,2606674960,18720,18710,18730,18700,393
20241007,145900,2599320820,18710,18740,18740,18710,907
20241007,145800,2582337040,18740,18740,18740,18730,575
20241007,145700,2571562170,18740,18740,18750,18740,532
20241007,145600,2561590700,18740,18740,18740,18740,521
20241007,145500,2551827160,18730,18730,18740,18730,192
20241007,145400,2548230520,18740,18730,18740,18730,318
20241007,145300,2542271490,18740,18730,18740,18730,527
20241007,145200,2532400440,18730,18730,18730,18730,345
20241007,145100,2525938590,18730,18720,18730,18720,313
20241007,145000,2520079220,18710,18700,18710,18690,503
20241007,144900,2510670180,18700,18710,18710,18700,61
20241007,144800,2509529400,18700,18700,18700,18700,204
20241007,144700,2505714600,18700,18700,18700,18700,77
20241007,144600,2504274700,18700,18700,18700,18700,195
20241007,144500,2500628200,18680,18680,18680,18680,0
20241007,144400,2500628200,18680,18670,18690,18670,161
20241007,144300,2497620320,18680,18670,18680,18670,72
20241007,144200,2496275560,18660,18690,18690,18660,990
20241007,144100,2477786920,18690,18700,18700,18690,239
20241007,144000,2473319670,18700,18700,18700,18680,1109
20241007,143900,2452599370,18690,18700,18700,18690,503
20241007,143800,2443195980,18700,18690,18700,18690,407
20241007,143700,2435588150,18700,18700,18700,18700,46
20241007,143600,2434727950,18700,18700,18700,18700,44
20241007,143500,2433905150,18700,18720,18720,18700,482
20241007,143400,2424889030,18710,18730,18730,18710,88
20241007,143300,2423241580,18730,18740,18750,18730,228
20241007,143200,2418969520,18750,18740,18750,18740,76
20241007,143100,2417544780,18740,18730,18740,18730,402
20241007,143000,2410011350,18730,18710,18740,18680,379
20241007,142900,2402917310,18680,18680,18680,18680,189
20241007,142800,2399386790,18680,18680,18680,18680,238
20241007,142700,2394940950,18680,18700,18700,18680,249
20241007,142600,2390286940,18700,18700,18700,18700,3
20241007,142500,2390230840,18690,18700,18700,18690,270
20241007,142400,2385184500,18690,18690,18690,18690,3
20241007,142300,2385128430,18690,18690,18690,18690,13
20241007,142200,2384885460,18720,18720,18720,18720,33
20241007,142100,2384267700,18720,18730,18730,18720,10
20241007,142000,2384080470,18730,18730,18730,18730,250
20241007,141900,2379397970,18680,18680,18720,18680,407
20241007,141800,2371788600,18660,18660,18680,18660,311
20241007,141700,2365983180,18680,18720,18720,18680,1217
20241007,141600,2343226240,18720,18730,18730,18720,145
20241007,141500,2340510690,18730,18760,18760,18730,2362
20241007,141400,2296256270,18750,18750,18750,18750,145
20241007,141300,2293537520,18750,18750,18750,18750,273
20241007,141200,2288418770,18750,18760,18760,18750,148
20241007,141100,2285643700,18750,18740,18750,18740,331
20241007,141000,2279439600,18740,18750,18750,18740,236
20241007,140900,2275015800,18750,18770,18770,18750,289
20241007,140800,2269595820,18770,18790,18790,18750,590
20241007,140700,2258520150,18770,18730,18790,18730,1073
20241007,140600,2238381850,18730,18760,18760,18730,773
20241007,140500,2223888190,18750,18710,18750,18710,345
20241007,140400,2217424110,18680,18700,18700,18680,37
20241007,140300,2216732230,18700,18680,18700,18680,291
20241007,140200,2211290830,18660,18660,18660,18660,150
20241007,140100,2208491830,18660,18650,18660,18650,69
20241007,140000,2207204330,18640,18660,18660,18640,243
20241007,135900,2202672680,18650,18670,18680,18650,1005
20241007,135800,2183915410,18670,18680,18680,18670,429
20241007,135700,2175904750,18700,18700,18700,18700,64
20241007,135600,2174707950,18690,18700,18700,18690,62
20241007,135500,2173548720,18700,18650,18700,18650,345
20241007,135400,2167114220,18650,18650,18650,18650,0
20241007,135300,2167114220,18650,18650,18650,18650,15
20241007,135200,2166834470,18650,18740,18740,18650,1614
20241007,135100,2136660390,18720,18700,18730,18700,784
20241007,135000,2121985890,18700,18680,18700,18680,597
20241007,134900,2110827920,18670,18670,18670,18670,20
20241007,134800,2110454520,18670,18660,18670,18660,16
20241007,134700,2110155810,18640,18660,18660,18640,340
20241007,134600,2103816420,18670,18680,18680,18650,847
20241007,134500,2088008430,18680,18680,18680,18680,123
20241007,134400,2085710790,18680,18690,18690,18680,109
20241007,134300,2083673670,18690,18670,18690,18670,88
20241007,134200,2082029790,18670,18660,18670,18660,309
20241007,134100,2076263570,18660,18690,18690,18660,548
20241007,134000,2066028770,18690,18680,18690,18670,346
20241007,133900,2059567400,18690,18680,18690,18670,456
20241007,133800,2051049480,18690,18730,18750,18690,1138
20241007,133700,2029734660,18730,18700,18730,18690,975
20241007,133600,2011500030,18700,18690,18700,18680,225
20241007,133500,2007293830,18700,18690,18700,18690,936
20241007,133400,1989795030,18690,18680,18700,18680,1175
20241007,133300,1967840330,18690,18620,18690,18620,2463
20241007,133200,1921881810,18620,18530,18620,18530,1100
20241007,133100,1901416870,18530,18530,18600,18530,2203
20241007,133000,1860506140,18530,18530,18530,18530,115
20241007,132900,1858375190,18550,18520,18550,18520,56
20241007,132800,1857336990,18550,18550,18550,18550,56
20241007,132700,1856298190,18510,18520,18520,18510,6
20241007,132600,1856187110,18550,18550,18550,18550,1
20241007,132500,1856168560,18560,18550,18560,18550,270
20241007,132400,1851158530,18550,18520,18550,18520,407
20241007,132300,1843610710,18520,18530,18530,18520,137
20241007,132200,1841072130,18520,18510,18520,18510,65
20241007,132100,1839868850,18510,18510,18510,18510,167
20241007,132000,1836777680,18510,18500,18510,18500,113
20241007,131900,1834687170,18500,18500,18500,18500,50
20241007,131800,1833762170,18500,18490,18500,18490,228
20241007,131700,1829544300,18490,18490,18490,18490,7
20241007,131600,1829414870,18480,18480,18480,18480,15
20241007,131500,1829137670,18470,18480,18480,18470,282
20241007,131400,1823928220,18500,18500,18500,18500,50
20241007,131300,1823003220,18500,18500,18500,18480,27
20241007,131200,1822504030,18470,18470,18470,18470,0
20241007,131100,1822504030,18470,18450,18470,18450,145
20241007,131000,1819827080,18470,18450,18470,18450,8
20241007,130900,1819679420,18450,18450,18450,18450,95
20241007,130800,1817926670,18450,18450,18450,18450,66
20241007,130700,1816708970,18450,18470,18470,18450,1320
20241007,130600,1792342260,18460,18470,18470,18460,134
20241007,130500,1789867820,18460,18470,18470,18460,47
20241007,130400,1789000050,18470,18490,18490,18470,251
20241007,130300,1784363780,18480,18480,18480,18480,34
20241007,130200,1783735460,18480,18470,18480,18470,31
20241007,130100,1783162880,18470,18470,18470,18470,280
20241007,130000,1777991280,18470,18470,18470,18470,50
20241007,125900,1777067780,18480,18470,18480,18470,425
20241007,125800,1769215410,18480,18480,18480,18480,2
20241007,125700,1769178450,18470,18470,18470,18470,22
20241007,125600,1768772110,18450,18450,18450,18450,0
20241007,125500,1768772110,18450,18470,18470,18450,559
20241007,125400,1758456160,18470,18490,18490,18470,122
20241007,125300,1756202260,18500,18500,18500,18500,220
20241007,125200,1752132260,18500,18520,18520,18500,249
20241007,125100,1747524660,18530,18530,18530,18530,0
20241007,125000,1747524660,18530,18530,18530,18530,56
20241007,124900,1746486980,18530,18530,18530,18530,71
20241007,124800,1745171350,18520,18490,18520,18490,570
20241007,124700,1734624100,18450,18450,18450,18450,1
20241007,124600,1734605650,18430,18440,18440,18410,3332
20241007,124500,1673253760,18430,18520,18530,18420,4551
20241007,124400,1589158590,18520,18520,18520,18520,1
20241007,124300,1589140070,18530,18530,18540,18510,59
20241007,124200,1588047410,18510,18540,18540,18510,187
20241007,124100,1584583540,18560,18560,18560,18560,30
20241007,124000,1584026740,18560,18560,18560,18560,115
20241007,123900,1581892340,18560,18560,18560,18560,1
20241007,123800,1581873780,18560,18560,18560,18560,0
20241007,123700,1581873780,18560,18530,18560,18530,40
20241007,123600,1581132010,18510,18530,18530,18510,116
20241007,123500,1578984770,18530,18530,18530,18530,10
20241007,123400,1578799470,18530,18530,18530,18530,30
20241007,123300,1578243570,18520,18520,18520,18520,6
20241007,123200,1578132450,18520,18520,18520,18520,52
20241007,123100,1577169410,18510,18520,18520,18510,47
20241007,123000,1576298980,18510,18510,18510,18510,100
20241007,122900,1574447980,18510,18510,18510,18510,53
20241007,122800,1573466950,18510,18510,18510,18510,229
20241007,122700,1569228160,18510,18530,18530,18510,491
20241007,122600,1560136920,18530,18530,18530,18530,3
20241007,122500,1560081330,18520,18520,18520,18520,12
20241007,122400,1559859090,18520,18550,18550,18520,801
20241007,122300,1545014220,18550,18550,18550,18550,220
20241007,122200,1540933220,18550,18550,18550,18550,0
20241007,122100,1540933220,18550,18560,18560,18550,356
20241007,122000,1534329220,18550,18550,18550,18550,0
20241007,121900,1534329220,18550,18550,18550,18550,55
20241007,121800,1533308970,18550,18550,18550,18550,139
20241007,121700,1530730520,18560,18530,18560,18530,206
20241007,121600,1526907190,18560,18530,18560,18530,80
20241007,121500,1525424110,18530,18540,18540,18530,510
20241007,121400,1515973270,18540,18540,18540,18540,106
20241007,121300,1514008030,18550,18550,18550,18550,5
20241007,121200,1513915280,18550,18540,18560,18540,104
20241007,121100,1511985950,18530,18530,18530,18530,1
20241007,121000,1511967420,18530,18530,18530,18530,32
20241007,120900,1511374460,18530,18530,18530,18530,7
20241007,120800,1511244750,18530,18530,18530,18530,19
20241007,120700,1510892680,18530,18530,18530,18530,71
20241007,120600,1509577050,18550,18550,18550,18550,5
20241007,120500,1509484300,18560,18560,18560,18560,30
20241007,120400,1508927500,18530,18530,18530,18530,500
20241007,120300,1499662500,18530,18540,18540,18530,100
20241007,120200,1497808730,18530,18550,18550,18530,100
20241007,120100,1495955200,18550,18550,18560,18550,273
20241007,120000,1490891040,18550,18560,18560,18550,58
20241007,115900,1489814570,18560,18560,18560,18560,613
20241007,115800,1478437290,18540,18540,18540,18540,128
20241007,115700,1476064170,18540,18540,18540,18540,82
20241007,115600,1474543890,18540,18540,18540,18540,193
20241007,115500,1470965670,18540,18560,18560,18540,66
20241007,115400,1469740760,18560,18550,18560,18550,363
20241007,115300,1463007050,18540,18540,18540,18540,5
20241007,115200,1462914350,18540,18540,18540,18540,50
20241007,115100,1461987350,18540,18540,18540,18540,45
20241007,115000,1461153050,18540,18540,18540,18540,0
20241007,114900,1461153050,18540,18540,18540,18540,30
20241007,114800,1460596850,18550,18540,18550,18540,164
20241007,114700,1457556210,18540,18540,18550,18540,215
20241007,114600,1453569070,18540,18560,18560,18540,92
20241007,114500,1451862870,18560,18540,18560,18540,124
20241007,114400,1449562430,18560,18540,18560,18540,959
20241007,114300,1431772960,18540,18540,18540,18540,339
20241007,114200,1425487900,18530,18530,18530,18530,105
20241007,114100,1423542250,18530,18530,18530,18530,9
20241007,114000,1423375480,18530,18530,18530,18530,94
20241007,113900,1421633660,18520,18520,18520,18520,228
20241007,113800,1417411100,18520,18530,18530,18520,41
20241007,113700,1416651770,18520,18520,18520,18520,46
20241007,113600,1415799850,18500,18530,18530,18500,84
20241007,113500,1414245720,18500,18500,18500,18500,2
20241007,113400,1414208720,18500,18500,18500,18500,50
20241007,113300,1413283720,18500,18510,18510,18500,153
20241007,113200,1410453180,18510,18510,18510,18510,0
20241007,113100,1410453180,18510,18500,18510,18500,60
20241007,113000,1409343090,18510,18510,18520,18510,152
20241007,112900,1406529550,18520,18530,18530,18520,23
20241007,112800,1406103470,18530,18530,18530,18530,2
20241007,112700,1406066410,18520,18540,18540,18520,447
20241007,112600,1397782740,18530,18550,18550,18530,80
20241007,112500,1396299800,18550,18550,18550,18550,3
20241007,112400,1396244150,18560,18530,18560,18520,45
20241007,112300,1395409840,18530,18560,18560,18530,110
20241007,112200,1393368930,18530,18530,18530,18530,146
20241007,112100,1390663550,18510,18510,18510,18510,130
20241007,112000,1388257250,18510,18520,18520,18510,151
20241007,111900,1385462220,18510,18510,18510,18510,0
20241007,111800,1385462220,18510,18560,18560,18510,1153
20241007,111700,1364084280,18570,18570,18570,18570,11
20241007,111600,1363880010,18570,18570,18570,18570,0
20241007,111500,1363880010,18570,18550,18570,18550,112
20241007,111400,1361802370,18580,18560,18580,18550,259
20241007,111300,1356996370,18560,18560,18560,18550,557
20241007,111200,1346660700,18560,18560,18570,18560,171
20241007,111100,1343485750,18560,18570,18570,18560,192
20241007,111000,1339921110,18570,18550,18570,18550,344
20241007,110900,1333539230,18560,18580,18580,18560,222
20241007,110800,1329416690,18580,18580,18580,18580,0
20241007,110700,1329416690,18580,18590,18590,18580,89
20241007,110600,1327762570,18590,18580,18590,18570,655
20241007,110500,1315588950,18570,18540,18570,18540,1483
20241007,110400,1288050840,18540,18530,18540,18530,11
20241007,110300,1287847000,18530,18580,18580,18530,95
20241007,110200,1286083350,18570,18560,18570,18560,575
20241007,110100,1275411130,18560,18550,18560,18550,23
20241007,110000,1274984350,18550,18550,18550,18550,193
20241007,105900,1271404200,18550,18530,18550,18520,390
20241007,105800,1264176750,18530,18550,18550,18530,1037
20241007,105700,1244940950,18560,18570,18580,18560,750
20241007,105600,1231013870,18570,18550,18570,18550,929
20241007,105500,1213776380,18540,18520,18540,18520,801
20241007,105400,1198933260,18510,18460,18510,18460,70
20241007,105300,1197638810,18450,18450,18450,18450,65
20241007,105200,1196439560,18440,18450,18450,18440,494
20241007,105100,1187327810,18450,18450,18450,18450,18
20241007,105000,1186995710,18450,18460,18520,18450,378
20241007,104900,1180021370,18520,18490,18520,18490,700
20241007,104800,1167059660,18440,18440,18440,18440,0
20241007,104700,1167059660,18440,18440,18450,18440,461
20241007,104600,1158558650,18440,18450,18450,18440,235
20241007,104500,1154223000,18450,18450,18450,18450,0
20241007,104400,1154223000,18450,18460,18460,18450,111
20241007,104300,1152174650,18460,18470,18470,18460,29
20241007,104200,1151639200,18460,18460,18460,18460,0
20241007,104100,1151639200,18460,18470,18470,18460,481
20241007,104000,1142759630,18480,18530,18530,18480,1018
20241007,103900,1123923050,18520,18520,18520,18520,1
20241007,103800,1123904530,18520,18500,18520,18500,770
20241007,103700,1109650060,18500,18500,18510,18470,570
20241007,103600,1099100830,18470,18490,18490,18470,618
20241007,103500,1087684070,18470,18420,18470,18420,89
20241007,103400,1086042820,18410,18410,18410,18410,93
20241007,103300,1084330690,18410,18410,18410,18410,101
20241007,103200,1082471280,18400,18400,18410,18400,67
20241007,103100,1081238360,18400,18400,18400,18400,63
20241007,103000,1080079160,18390,18390,18390,18390,464
20241007,102900,1071546200,18400,18480,18480,18390,1357
20241007,102800,1046531410,18510,18510,18510,18510,1
20241007,102700,1046512900,18470,18490,18490,18470,135
20241007,102600,1044018340,18500,18530,18530,18500,137
20241007,102500,1041483070,18500,18500,18500,18500,10
20241007,102400,1041298070,18500,18500,18500,18480,349
20241007,102300,1034841780,18500,18490,18550,18480,772
20241007,102200,1020562570,18490,18490,18490,18480,176
20241007,102100,1017309000,18490,18500,18500,18490,91
20241007,102000,1015626250,18490,18490,18490,18490,76
20241007,101900,1014221010,18500,18500,18500,18500,41
20241007,101800,1013462510,18500,18470,18520,18460,208
20241007,101700,1009618370,18450,18450,18450,18450,100
20241007,101600,1007773370,18450,18520,18520,18450,1161
20241007,101500,986306200,18560,18560,18560,18540,297
20241007,101400,980797960,18560,18560,18570,18560,730
20241007,101300,967244510,18560,18490,18560,18490,1841
20241007,101200,933122310,18490,18510,18510,18460,431
20241007,101100,925157000,18490,18510,18510,18490,342
20241007,101000,918832380,18500,18490,18510,18490,551
20241007,100900,908638920,18500,18500,18500,18470,138
20241007,100800,906085950,18470,18500,18500,18460,56
20241007,100700,905051040,18490,18520,18520,18490,149
20241007,100600,902292560,18510,18490,18520,18490,395
20241007,100500,894982750,18510,18490,18520,18490,473
20241007,100400,886236830,18490,18450,18490,18450,209
20241007,100300,882374420,18490,18410,18490,18410,2441
20241007,100200,837337430,18410,18400,18410,18390,555
20241007,100100,827128560,18370,18390,18400,18370,521
20241007,100000,817548220,18360,18350,18360,18340,393
20241007,095900,810335580,18350,18350,18350,18350,67
20241007,095800,809106130,18350,18300,18350,18300,92
20241007,095700,807419630,18300,18300,18300,18300,15
20241007,095600,807145130,18290,18290,18300,18290,100
20241007,095500,805316020,18360,18340,18360,18300,20
20241007,095400,804949230,18340,18320,18340,18320,81
20241007,095300,803464010,18320,18240,18320,18240,130
20241007,095200,801082890,18230,18300,18310,18230,310
20241007,095100,795409680,18310,18280,18310,18280,443
20241007,095000,787305970,18220,18200,18220,18200,55
20241007,094900,786304770,18200,18260,18260,18200,726
20241007,094800,773082090,18250,18250,18250,18250,11
20241007,094700,772881340,18220,18220,18220,18220,18
20241007,094600,772553380,18310,18260,18310,18260,68
20241007,094500,771310350,18260,18260,18260,18260,25
20241007,094400,770853850,18200,18260,18260,18200,167
20241007,094300,767804910,18330,18150,18330,18150,39
20241007,094200,767092810,18150,18150,18160,18150,135
20241007,094100,764642370,18150,18200,18200,18140,928
20241007,094000,747787020,18200,18250,18250,18200,334
20241007,093900,741701850,18220,18270,18270,18220,638
20241007,093800,730061600,18280,18340,18340,18280,513
20241007,093700,720674600,18350,18360,18360,18350,18
20241007,093600,720344250,18360,18370,18370,18360,9
20241007,093500,720178940,18360,18350,18400,18320,2027
20241007,093400,683010010,18350,18400,18400,18350,303
20241007,093300,677440930,18400,18400,18400,18400,81
20241007,093200,675950530,18350,18340,18380,18340,347
20241007,093100,669584050,18350,18350,18350,18320,109
20241007,093000,667586480,18350,18300,18350,18300,405
20241007,092900,660171880,18310,18360,18360,18310,316
20241007,092800,654378570,18360,18410,18410,18360,759
20241007,092700,640415440,18410,18470,18470,18410,415
20241007,092600,632763070,18470,18570,18570,18460,1768
20241007,092500,600045470,18560,18520,18560,18510,977
20241007,092400,581925330,18560,18570,18570,18500,2003
20241007,092300,544776260,18560,18600,18610,18560,1206
20241007,092200,522372370,18610,18590,18610,18560,1218
20241007,092100,499735580,18580,18620,18630,18580,705
20241007,092000,486630580,18630,18600,18630,18560,258
20241007,091900,481832540,18600,18510,18600,18510,1309
20241007,091800,457511060,18510,18550,18550,18500,472
20241007,091700,448775200,18560,18540,18560,18540,406
20241007,091600,441246960,18540,18480,18580,18480,787
20241007,091500,426670750,18500,18590,18590,18480,781
20241007,091400,412199710,18520,18640,18660,18520,1438
20241007,091300,385446180,18640,18440,18670,18440,3864
20241007,091200,313635540,18450,18430,18450,18430,309
20241007,091100,307938780,18410,18220,18410,18220,2050
20241007,091000,270309990,18310,18180,18330,18180,2053
20241007,090900,232795310,18180,18100,18180,18100,1137
20241007,090800,212183810,18100,18120,18130,18090,1276
20241007,090700,189073370,18130,18220,18220,18130,1471
20241007,090600,162323570,18220,18250,18250,18210,1151
20241007,090500,141335320,18250,18250,18340,18250,1439
20241007,090400,115061770,18250,18290,18300,18250,2987
20241007,090300,60481890,18360,18350,18380,18350,1022
20241007,090200,41704290,18260,18360,18390,18260,412
20241007,090100,34149590,18340,18300,18350,18220,654
20241007,090000,22166410,18300,18220,18360,18220,1214