KissMeData/026960/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,190500,4310424700,18120,18120,18120,18120,173015
20231018,190400,4310424700,18120,18120,18120,18120,0
20231018,190300,4310424700,18120,18120,18120,18120,0
20231018,190200,4310424700,18120,18120,18120,18120,0
20231018,190100,4310424700,18120,18120,18120,18120,0
20231018,190000,4310424700,18120,18120,18120,18120,0
20231018,185900,4310424700,18120,18120,18120,18120,0
20231018,185800,4310424700,18120,18120,18120,18120,0
20231018,185700,4310424700,18120,18120,18120,18120,0
20231018,185600,4310424700,18120,18120,18120,18120,0
20231018,185500,4310424700,18120,18120,18120,18120,0
20231018,185400,4310424700,18120,18120,18120,18120,0
20231018,185300,4310424700,18120,18120,18120,18120,0
20231018,185200,4310424700,18120,18120,18120,18120,0
20231018,185100,4310424700,18120,18120,18120,18120,0
20231018,185000,4310424700,18120,18120,18120,18120,0
20231018,184900,4310424700,18120,18120,18120,18120,0
20231018,184800,4310424700,18120,18120,18120,18120,0
20231018,184700,4310424700,18120,18120,18120,18120,0
20231018,184600,4310424700,18120,18120,18120,18120,0
20231018,184500,4310424700,18120,18120,18120,18120,0
20231018,184400,4310424700,18120,18120,18120,18120,0
20231018,184300,4310424700,18120,18120,18120,18120,0
20231018,184200,4310424700,18120,18120,18120,18120,0
20231018,184100,4310424700,18120,18120,18120,18120,0
20231018,184000,4310424700,18120,18120,18120,18120,0
20231018,183900,4310424700,18120,18120,18120,18120,0
20231018,183800,4310424700,18120,18120,18120,18120,0
20231018,183700,4310424700,18120,18120,18120,18120,0
20231018,183600,4310424700,18120,18120,18120,18120,0
20231018,183500,4310424700,18120,18120,18120,18120,173015
20231018,183400,4310424700,18120,18120,18120,18120,0
20231018,183300,4310424700,18120,18120,18120,18120,0
20231018,183200,4310424700,18120,18120,18120,18120,0
20231018,183100,4310424700,18120,18120,18120,18120,0
20231018,183000,4310424700,18120,18120,18120,18120,0
20231018,182900,4310424700,18120,18120,18120,18120,0
20231018,182800,4310424700,18120,18120,18120,18120,0
20231018,182700,4310424700,18120,18120,18120,18120,0
20231018,182600,4310424700,18120,18120,18120,18120,0
20231018,182500,4310424700,18120,18120,18120,18120,0
20231018,182400,4310424700,18120,18120,18120,18120,0
20231018,182300,4310424700,18120,18120,18120,18120,0
20231018,182200,4310424700,18120,18120,18120,18120,0
20231018,182100,4310424700,18120,18120,18120,18120,0
20231018,182000,4310424700,18120,18120,18120,18120,0
20231018,181900,4310424700,18120,18120,18120,18120,0
20231018,181800,4310424700,18120,18120,18120,18120,0
20231018,181700,4310424700,18120,18120,18120,18120,0
20231018,181600,4310424700,18120,18120,18120,18120,0
20231018,181500,4310424700,18120,18120,18120,18120,0
20231018,181400,4310424700,18120,18120,18120,18120,0
20231018,181300,4310424700,18120,18120,18120,18120,0
20231018,181200,4310424700,18120,18120,18120,18120,0
20231018,181100,4310424700,18120,18120,18120,18120,0
20231018,181000,4310424700,18120,18120,18120,18120,0
20231018,180900,4310424700,18120,18120,18120,18120,0
20231018,180800,4310424700,18120,18120,18120,18120,0
20231018,180700,4310424700,18120,18120,18120,18120,0
20231018,180600,4310424700,18120,18120,18120,18120,0
20231018,180500,4310424700,18120,18120,18120,18120,173015
20231018,180400,4310424700,18120,18120,18120,18120,0
20231018,180300,4310424700,18120,18120,18120,18120,0
20231018,180200,4310424700,18120,18120,18120,18120,0
20231018,180100,4310424700,18120,18120,18120,18120,0
20231018,180000,4310424700,18120,18120,18120,18120,0
20231018,175900,4310424700,18120,18120,18120,18120,0
20231018,175800,4310424700,18120,18120,18120,18120,0
20231018,175700,4310424700,18120,18120,18120,18120,0
20231018,175600,4310424700,18120,18120,18120,18120,0
20231018,175500,4310424700,18120,18120,18120,18120,0
20231018,175400,4310424700,18120,18120,18120,18120,0
20231018,175300,4310424700,18120,18120,18120,18120,0
20231018,175200,4310424700,18120,18120,18120,18120,0
20231018,175100,4310424700,18120,18120,18120,18120,0
20231018,175000,4310424700,18120,18120,18120,18120,0
20231018,174900,4310424700,18120,18120,18120,18120,0
20231018,174800,4310424700,18120,18120,18120,18120,0
20231018,174700,4310424700,18120,18120,18120,18120,0
20231018,174600,4310424700,18120,18120,18120,18120,0
20231018,174500,4310424700,18120,18120,18120,18120,0
20231018,174400,4310424700,18120,18120,18120,18120,0
20231018,174300,4310424700,18120,18120,18120,18120,0
20231018,174200,4310424700,18120,18120,18120,18120,0
20231018,174100,4310424700,18120,18120,18120,18120,0
20231018,174000,4310424700,18120,18120,18120,18120,0
20231018,173900,4310424700,18120,18120,18120,18120,0
20231018,173800,4310424700,18120,18120,18120,18120,0
20231018,173700,4310424700,18120,18120,18120,18120,0
20231018,173600,4310424700,18120,18120,18120,18120,0
20231018,173500,4310424700,18120,18120,18120,18120,173015
20231018,173400,4310424700,18120,18120,18120,18120,0
20231018,173300,4310424700,18120,18120,18120,18120,0
20231018,173200,4310424700,18120,18120,18120,18120,0
20231018,173100,4310424700,18120,18120,18120,18120,0
20231018,173000,4310424700,18120,18120,18120,18120,0
20231018,172900,4310424700,18120,18120,18120,18120,0
20231018,172800,4310424700,18120,18120,18120,18120,0
20231018,172700,4310424700,18120,18120,18120,18120,0
20231018,172600,4310424700,18120,18120,18120,18120,0
20231018,172500,4310424700,18120,18120,18120,18120,0
20231018,172400,4310424700,18120,18120,18120,18120,0
20231018,172300,4310424700,18120,18120,18120,18120,0
20231018,172200,4310424700,18120,18120,18120,18120,0
20231018,172100,4310424700,18120,18120,18120,18120,0
20231018,172000,4310424700,18120,18120,18120,18120,0
20231018,171900,4310424700,18120,18120,18120,18120,0
20231018,171800,4310424700,18120,18120,18120,18120,0
20231018,171700,4310424700,18120,18120,18120,18120,0
20231018,171600,4310424700,18120,18120,18120,18120,0
20231018,171500,4310424700,18120,18120,18120,18120,0
20231018,171400,4310424700,18120,18120,18120,18120,0
20231018,171300,4310424700,18120,18120,18120,18120,0
20231018,171200,4310424700,18120,18120,18120,18120,0
20231018,171100,4310424700,18120,18120,18120,18120,0
20231018,171000,4310424700,18120,18120,18120,18120,0
20231018,170900,4310424700,18120,18120,18120,18120,0
20231018,170800,4310424700,18120,18120,18120,18120,0
20231018,170700,4310424700,18120,18120,18120,18120,0
20231018,170600,4310424700,18120,18120,18120,18120,0
20231018,170500,4310424700,18120,18120,18120,18120,173015
20231018,170400,4310424700,18120,18120,18120,18120,0
20231018,170300,4310424700,18120,18120,18120,18120,0
20231018,170200,4310424700,18120,18120,18120,18120,0
20231018,170100,4310424700,18120,18120,18120,18120,0
20231018,170000,4310424700,18120,18120,18120,18120,0
20231018,165900,4310424700,18120,18120,18120,18120,0
20231018,165800,4310424700,18120,18120,18120,18120,0
20231018,165700,4310424700,18120,18120,18120,18120,0
20231018,165600,4310424700,18120,18120,18120,18120,0
20231018,165500,4310424700,18120,18120,18120,18120,0
20231018,165400,4310424700,18120,18120,18120,18120,0
20231018,165300,4310424700,18120,18120,18120,18120,0
20231018,165200,4310424700,18120,18120,18120,18120,0
20231018,165100,4310424700,18120,18120,18120,18120,0
20231018,165000,4310424700,18120,18120,18120,18120,0
20231018,164900,4310424700,18120,18120,18120,18120,0
20231018,164800,4310424700,18120,18120,18120,18120,0
20231018,164700,4310424700,18120,18120,18120,18120,0
20231018,164600,4310424700,18120,18120,18120,18120,0
20231018,164500,4310424700,18120,18120,18120,18120,0
20231018,164400,4310424700,18120,18120,18120,18120,0
20231018,164300,4310424700,18120,18120,18120,18120,0
20231018,164200,4310424700,18120,18120,18120,18120,0
20231018,164100,4310424700,18120,18120,18120,18120,0
20231018,164000,4310424700,18120,18120,18120,18120,0
20231018,163900,4310424700,18120,18120,18120,18120,0
20231018,163800,4310424700,18120,18120,18120,18120,0
20231018,163700,4310424700,18120,18120,18120,18120,0
20231018,163600,4310424700,18120,18120,18120,18120,0
20231018,163500,4310424700,18120,18120,18120,18120,173015
20231018,163400,4310424700,18120,18120,18120,18120,0
20231018,163300,4310424700,18120,18120,18120,18120,0
20231018,163200,4310424700,18120,18120,18120,18120,0
20231018,163100,4310424700,18120,18120,18120,18120,0
20231018,163000,4310424700,18120,18120,18120,18120,0
20231018,162900,4310424700,18120,18120,18120,18120,0
20231018,162800,4310424700,18120,18120,18120,18120,0
20231018,162700,4310424700,18120,18120,18120,18120,0
20231018,162600,4310424700,18120,18120,18120,18120,0
20231018,162500,4310424700,18120,18120,18120,18120,0
20231018,162400,4310424700,18120,18120,18120,18120,0
20231018,162300,4310424700,18120,18120,18120,18120,0
20231018,162200,4310424700,18120,18120,18120,18120,0
20231018,162100,4310424700,18120,18120,18120,18120,0
20231018,162000,4310424700,18120,18120,18120,18120,0
20231018,161900,4310424700,18120,18120,18120,18120,0
20231018,161800,4310424700,18120,18120,18120,18120,0
20231018,161700,4310424700,18120,18120,18120,18120,0
20231018,161600,4310424700,18120,18120,18120,18120,0
20231018,161500,4310424700,18120,18120,18120,18120,0
20231018,161400,4310424700,18120,18120,18120,18120,0
20231018,161300,4310424700,18120,18120,18120,18120,0
20231018,161200,4310424700,18120,18120,18120,18120,0
20231018,161100,4310424700,18120,18120,18120,18120,0
20231018,161000,4310424700,18120,18120,18120,18120,0
20231018,160900,4310424700,18120,18120,18120,18120,0
20231018,160800,4310424700,18120,18120,18120,18120,0
20231018,160700,4310424700,18120,18120,18120,18120,0
20231018,160600,4310424700,18120,18120,18120,18120,0
20231018,160500,4310424700,18120,18120,18120,18120,173015
20231018,160400,4310424700,18120,18120,18120,18120,0
20231018,160300,4310424700,18120,18120,18120,18120,0
20231018,160200,4310424700,18120,18120,18120,18120,0
20231018,160100,4310424700,18120,18120,18120,18120,0
20231018,160000,4310424700,18120,18120,18120,18120,0
20231018,155900,4310424700,18120,18120,18120,18120,0
20231018,155800,4310424700,18120,18120,18120,18120,0
20231018,155700,4310424700,18120,18120,18120,18120,0
20231018,155600,4310424700,18120,18120,18120,18120,0
20231018,155500,4310424700,18120,18120,18120,18120,0
20231018,155400,4310424700,18120,18120,18120,18120,0
20231018,155300,4310424700,18120,18120,18120,18120,0
20231018,155200,4310424700,18120,18120,18120,18120,0
20231018,155100,4310424700,18120,18120,18120,18120,0
20231018,155000,4310424700,18120,18120,18120,18120,0
20231018,154900,4310424700,18120,18120,18120,18120,0
20231018,154800,4310424700,18120,18120,18120,18120,0
20231018,154700,4310424700,18120,18120,18120,18120,0
20231018,154600,4310424700,18120,18120,18120,18120,0
20231018,154500,4310424700,18120,18120,18120,18120,0
20231018,154400,4310424700,18120,18120,18120,18120,0
20231018,154300,4310424700,18120,18120,18120,18120,0
20231018,154200,4310424700,18120,18120,18120,18120,0
20231018,154100,4310424700,18120,18120,18120,18120,0
20231018,154000,4310424700,18120,18120,18120,18120,0
20231018,153900,4310424700,18120,18120,18120,18120,0
20231018,153800,4310424700,18120,18120,18120,18120,0
20231018,153700,4310424700,18120,18120,18120,18120,0
20231018,153600,4310424700,18120,18120,18120,18120,0
20231018,153500,4310424700,18120,18120,18120,18120,173015
20231018,153400,4310424700,18120,18120,18120,18120,0
20231018,153300,4310424700,18120,18120,18120,18120,0
20231018,153200,4310424700,18120,18120,18120,18120,0
20231018,153100,4310424700,18120,18120,18120,18120,0
20231018,153000,4310424700,18120,18120,18120,18120,173015
20231018,152900,1175392900,18120,18120,18120,18120,0
20231018,152800,1175392900,18120,18120,18120,18120,0
20231018,152700,1175392900,18120,18120,18120,18120,0
20231018,152600,1175392900,18120,18120,18120,18120,0
20231018,152500,1175392900,18120,18120,18120,18120,0
20231018,152400,1175392900,18120,18120,18120,18120,0
20231018,152300,1175392900,18120,18120,18120,18120,0
20231018,152200,1175392900,18120,18120,18120,18120,0
20231018,152100,1175392900,18120,18120,18120,18120,0
20231018,152000,1175392900,18120,18120,18120,18120,0
20231018,151900,1175392900,18120,18120,18120,18110,331
20231018,151800,1169395590,18130,18130,18130,18130,3
20231018,151700,1169341200,18130,18130,18140,18100,204
20231018,151600,1165642190,18140,18140,18140,18140,1
20231018,151500,1165624050,18160,18130,18160,18110,890
20231018,151400,1149490390,18120,18160,18160,18120,26
20231018,151300,1149018870,18170,18160,18180,18150,202
20231018,151200,1145349910,18150,18110,18210,18110,2838
20231018,151100,1093816170,18110,18110,18110,18110,9
20231018,151000,1093653180,18110,18100,18110,18100,6
20231018,150900,1093544530,18110,18110,18110,18110,25
20231018,150800,1093091780,18100,18110,18110,18100,141
20231018,150700,1090539160,18110,18100,18110,18100,36
20231018,150600,1089887500,18100,18110,18110,18100,54
20231018,150500,1088910050,18110,18090,18110,18090,76
20231018,150400,1087534470,18150,18150,18150,18150,3
20231018,150300,1087480020,18170,18070,18170,18070,236
20231018,150200,1083210070,18070,18060,18110,18060,827
20231018,150100,1068261570,18080,18120,18120,18070,266
20231018,150000,1063450510,18120,18120,18120,18110,43
20231018,145900,1062671520,18120,18120,18120,18110,450
20231018,145800,1054520680,18120,18120,18120,18120,17
20231018,145700,1054212640,18120,18120,18120,18120,24
20231018,145600,1053777760,18120,18130,18130,18120,33
20231018,145500,1053179740,18120,18120,18130,18120,89
20231018,145400,1051567030,18120,18120,18120,18120,12
20231018,145300,1051349590,18120,18110,18130,18110,139
20231018,145200,1048830640,18120,18120,18120,18120,72
20231018,145100,1047526000,18120,18110,18120,18070,70
20231018,145000,1046258420,18110,18140,18140,18070,267
20231018,144900,1041425770,18140,18140,18140,18140,4
20231018,144800,1041353210,18140,18100,18140,18050,2025
20231018,144700,1004741120,18100,18100,18100,18100,4
20231018,144600,1004668720,18100,18090,18100,18090,36
20231018,144500,1004017140,18090,18100,18100,18090,46
20231018,144400,1003184570,18100,18090,18100,18090,4
20231018,144300,1003112200,18090,18100,18100,18090,269
20231018,144200,998243690,18100,18090,18100,18090,8
20231018,144100,998098910,18090,18090,18090,18090,3
20231018,144000,998044640,18090,18090,18100,18090,238
20231018,143900,993736950,18090,18090,18090,18090,22
20231018,143800,993338970,18090,18090,18090,18090,99
20231018,143700,991548060,18110,18120,18120,18100,1006
20231018,143600,973322980,18130,18130,18130,18130,0
20231018,143500,973322980,18130,18130,18130,18130,0
20231018,143400,973322980,18130,18130,18130,18130,0
20231018,143300,973322980,18130,18130,18130,18130,0
20231018,143200,973322980,18130,18130,18130,18130,0
20231018,143100,973322980,18130,18120,18130,18120,44
20231018,143000,972525270,18130,18130,18130,18130,14
20231018,142900,972271450,18130,18190,18190,18130,115
20231018,142800,970181730,18190,18110,18210,18110,619
20231018,142700,958951630,18120,18120,18120,18120,14
20231018,142600,958697950,18110,18110,18120,18110,85
20231018,142500,957158100,18110,18110,18110,18110,0
20231018,142400,957158100,18110,18110,18110,18110,49
20231018,142300,956270710,18110,18120,18120,18110,47
20231018,142200,955419350,18110,18110,18110,18110,28
20231018,142100,954912270,18140,18140,18140,18140,37
20231018,142000,954241090,18140,18120,18140,18090,273
20231018,141900,949295740,18120,18090,18120,18090,72
20231018,141800,947992600,18090,18090,18090,18090,1
20231018,141700,947974510,18110,18110,18110,18110,0
20231018,141600,947974510,18110,18110,18110,18110,90
20231018,141500,946344610,18090,18120,18120,18070,255
20231018,141400,941729510,18120,18120,18120,18120,2
20231018,141300,941693270,18130,18140,18140,18130,438
20231018,141200,933751510,18130,18140,18140,18130,16
20231018,141100,933461330,18140,18130,18140,18130,207
20231018,141000,929706370,18130,18140,18140,18130,53
20231018,140900,928745440,18140,18140,18140,18140,118
20231018,140800,926604920,18140,18140,18140,18140,0
20231018,140700,926604920,18140,18130,18140,18130,160
20231018,140600,923702880,18130,18130,18140,18130,226
20231018,140500,919604500,18130,18090,18140,18090,158
20231018,140400,916743130,18130,18130,18130,18130,173
20231018,140300,913606640,18130,18140,18150,18130,133
20231018,140200,911193850,18150,18170,18170,18150,255
20231018,140100,906560900,18170,18170,18180,18170,115
20231018,140000,904471330,18170,18170,18170,18170,1
20231018,135900,904453160,18170,18170,18170,18170,3
20231018,135800,904398650,18180,18170,18180,18170,31
20231018,135700,903835080,18170,18170,18180,18170,249
20231018,135600,899310740,18170,18170,18180,18170,265
20231018,135500,894494930,18170,18170,18170,18170,2
20231018,135400,894458590,18170,18180,18180,18170,49
20231018,135300,893567780,18180,18190,18190,18180,73
20231018,135200,892240250,18190,18190,18190,18180,501
20231018,135100,883127380,18190,18200,18200,18190,101
20231018,135000,881289480,18200,18200,18200,18200,214
20231018,134900,877394680,18200,18150,18200,18140,197
20231018,134800,873817060,18150,18150,18150,18150,51
20231018,134700,872891410,18150,18140,18150,18140,36
20231018,134600,872238020,18150,18130,18150,18130,145
20231018,134500,869607800,18130,18130,18130,18130,2
20231018,134400,869571540,18150,18140,18150,18140,160
20231018,134300,866668490,18140,18140,18140,18130,69
20231018,134200,865416920,18130,18130,18130,18130,1
20231018,134100,865398790,18130,18140,18140,18130,9
20231018,134000,865235540,18140,18140,18140,18140,38
20231018,133900,864546220,18140,18050,18150,18050,238
20231018,133800,860237020,18110,18110,18110,18050,2273
20231018,133700,819118850,18110,18110,18120,18110,75
20231018,133600,817760470,18110,18110,18120,18110,14
20231018,133500,817506860,18110,18110,18120,18110,33
20231018,133400,816909090,18110,18110,18120,18110,15
20231018,133300,816637370,18110,18110,18120,18110,61
20231018,133200,815532120,18110,18110,18120,18110,20
20231018,133100,815169770,18110,18110,18120,18110,15
20231018,133000,814898040,18120,18110,18120,18110,32
20231018,132900,814318320,18110,18120,18120,18110,22
20231018,132800,813919730,18110,18120,18120,18110,43
20231018,132700,813140640,18110,18110,18120,18110,15
20231018,132600,812868900,18110,18110,18110,18110,5
20231018,132500,812778350,18110,18110,18110,18110,8
20231018,132400,812633470,18110,18110,18110,18110,6
20231018,132300,812524810,18110,18120,18120,18110,65
20231018,132200,811347090,18110,18110,18110,18110,5
20231018,132100,811256540,18110,18110,18110,18110,8
20231018,132000,811111660,18110,18110,18110,18110,4
20231018,131900,811039220,18110,18110,18110,18110,337
20231018,131800,804936150,18110,18110,18120,18110,27
20231018,131700,804447020,18110,18110,18110,18110,21
20231018,131600,804066710,18110,18110,18120,18110,19
20231018,131500,803722490,18110,18120,18120,18110,66
20231018,131400,802527220,18110,18110,18120,18110,20
20231018,131300,802164890,18110,18120,18120,18110,25
20231018,131200,801711960,18110,18110,18120,18110,21
20231018,131100,801331500,18110,18110,18110,18110,7
20231018,131000,801204730,18110,18110,18110,18110,4
20231018,130900,801132290,18110,18110,18110,18110,39
20231018,130800,800426000,18110,18120,18120,18110,77
20231018,130700,799030800,18110,18110,18120,18110,36
20231018,130600,798378550,18110,18110,18110,18110,8
20231018,130500,798233670,18110,18110,18110,18110,4
20231018,130400,798161230,18110,18110,18120,18110,47
20231018,130300,797309670,18110,18110,18120,18110,79
20231018,130200,795878230,18110,18110,18120,18110,68
20231018,130100,794646650,18110,18120,18120,18110,20
20231018,130000,794284290,18120,18120,18120,18110,469
20231018,125900,785786050,18130,18130,18130,18130,12
20231018,125800,785568490,18130,18130,18130,18120,50
20231018,125700,784662010,18120,18120,18120,18120,5
20231018,125600,784571410,18120,18120,18120,18120,2
20231018,125500,784535170,18130,18130,18130,18130,0
20231018,125400,784535170,18130,18120,18130,18120,20
20231018,125300,784172760,18120,18140,18140,18120,53
20231018,125200,783211530,18130,18130,18130,18130,20
20231018,125100,782848930,18130,18130,18130,18130,75
20231018,125000,781489180,18140,18140,18140,18140,99
20231018,124900,779693320,18140,18150,18150,18140,3
20231018,124800,779638890,18150,18150,18150,18150,50
20231018,124700,778731390,18150,18140,18150,18140,42
20231018,124600,777969280,18140,18150,18150,18140,66
20231018,124500,776771450,18200,18120,18200,18120,403
20231018,124400,769466420,18120,18110,18120,18110,12
20231018,124300,769249010,18120,18120,18120,18120,53
20231018,124200,768288650,18120,18110,18120,18110,370
20231018,124100,761584750,18110,18110,18110,18110,0
20231018,124000,761584750,18110,18110,18110,18110,2
20231018,123900,761548530,18110,18110,18110,18110,194
20231018,123800,758035190,18110,18110,18110,18110,2
20231018,123700,757998970,18110,18110,18110,18110,22
20231018,123600,757600550,18110,18110,18110,18110,0
20231018,123500,757600550,18110,18110,18120,18110,346
20231018,123400,751331250,18120,18120,18120,18120,41
20231018,123300,750588330,18110,18110,18110,18110,78
20231018,123200,749175750,18100,18110,18120,18100,41
20231018,123100,748433200,18110,18100,18110,18100,110
20231018,123000,746441110,18100,18100,18100,18100,1
20231018,122900,746423010,18110,18100,18110,18100,84
20231018,122800,744902330,18100,18100,18100,18100,0
20231018,122700,744902330,18100,18100,18100,18100,180
20231018,122600,741644330,18090,18090,18090,18090,2
20231018,122500,741608150,18090,18090,18090,18090,1
20231018,122400,741590060,18090,18100,18100,18090,21
20231018,122300,741209970,18100,18100,18100,18100,222
20231018,122200,737191770,18090,18090,18090,18090,117
20231018,122100,735075240,18090,18100,18100,18090,101
20231018,122000,733247150,18110,18110,18110,18110,84
20231018,121900,731725910,18120,18130,18130,18120,80
20231018,121800,730275840,18130,18130,18130,18130,31
20231018,121700,729713810,18130,18130,18130,18130,0
20231018,121600,729713810,18130,18130,18130,18120,200
20231018,121500,726088010,18130,18130,18130,18130,1
20231018,121400,726069880,18130,18150,18150,18130,172
20231018,121300,722950870,18150,18130,18150,18120,280
20231018,121200,717873480,18130,18120,18130,18120,2
20231018,121100,717837230,18120,18120,18120,18120,2
20231018,121000,717800990,18130,18130,18130,18130,47
20231018,120900,716948880,18130,18140,18140,18130,9
20231018,120800,716785640,18140,18170,18170,18140,9
20231018,120700,716622320,18150,18120,18150,18120,233
20231018,120600,712397460,18110,18090,18120,18090,219
20231018,120500,708432590,18120,18120,18120,18120,18
20231018,120400,708106430,18120,18110,18120,18090,394
20231018,120300,700975650,18120,18120,18120,18120,17
20231018,120200,700667610,18090,18150,18150,18090,665
20231018,120100,688598520,18180,18160,18180,18150,336
20231018,120000,682497100,18150,18270,18270,18150,107
20231018,115900,680548350,18270,18290,18290,18200,952
20231018,115800,663189530,18290,18090,18300,18090,3971
20231018,115700,591093680,18090,18090,18100,18090,145
20231018,115600,588470620,18080,18080,18090,18080,14
20231018,115500,588217490,18100,18080,18100,18080,131
20231018,115400,585847180,18080,18090,18100,18080,362
20231018,115300,579298560,18080,18080,18080,18080,71
20231018,115200,578014880,18080,18080,18080,18080,19
20231018,115100,577671360,18080,18080,18080,18080,24
20231018,115000,577237440,18090,18050,18090,18050,864
20231018,114900,561637390,18040,18040,18040,18040,53
20231018,114800,560681270,18040,18030,18040,18020,237
20231018,114700,556407090,18030,18030,18030,18020,1238
20231018,114600,534086430,18030,18030,18030,18030,9
20231018,114500,533924160,18030,18030,18030,18030,35
20231018,114400,533293110,18030,18020,18030,18020,306
20231018,114300,527777930,18030,18030,18030,18030,0
20231018,114200,527777930,18030,18030,18030,18030,0
20231018,114100,527777930,18030,18020,18030,18020,125
20231018,114000,525525410,18020,18030,18030,18020,39
20231018,113900,524822380,18030,18030,18030,18030,46
20231018,113800,523993000,18030,18040,18040,18030,40
20231018,113700,523271670,18030,18030,18030,18030,55
20231018,113600,522280020,18030,18030,18030,18030,22
20231018,113500,521883360,18030,18040,18040,18030,40
20231018,113400,521162010,18030,18040,18040,18030,45
20231018,113300,520350430,18030,18040,18040,18030,13
20231018,113200,520115990,18040,18040,18040,18040,74
20231018,113100,518781030,18040,18050,18050,18040,118
20231018,113000,516651850,18050,18060,18060,18050,101
20231018,112900,514828190,18060,18080,18080,18060,335
20231018,112800,508775650,18080,18070,18080,18070,332
20231018,112700,502775780,18080,18080,18080,18070,29
20231018,112600,502251550,18080,18070,18080,18070,29
20231018,112500,501727320,18080,18080,18080,18080,13
20231018,112400,501492280,18080,18070,18080,18070,30
20231018,112300,500950030,18070,18080,18080,18070,70
20231018,112200,499684980,18070,18070,18070,18070,41
20231018,112100,498944110,18080,18080,18080,18080,15
20231018,112000,498672910,18080,18080,18080,18080,27
20231018,111900,498184750,18070,18070,18070,18070,0
20231018,111800,498184750,18070,18070,18070,18070,6
20231018,111700,498076330,18080,18080,18080,18080,62
20231018,111600,496955370,18080,18090,18090,18080,178
20231018,111500,493736830,18090,18090,18090,18090,18
20231018,111400,493411210,18090,18090,18090,18080,77
20231018,111300,492018850,18080,18080,18080,18080,6
20231018,111200,491910370,18090,18090,18090,18090,50
20231018,111100,491005870,18080,18100,18100,18080,15
20231018,111000,490734650,18080,18100,18100,18080,78
20231018,110900,489323510,18090,18090,18090,18090,23
20231018,110800,488907440,18090,18090,18090,18090,75
20231018,110700,487550690,18090,18080,18090,18080,73
20231018,110600,486230330,18100,18080,18100,18080,265
20231018,110500,481436390,18080,18070,18080,18070,393
20231018,110400,474333320,18070,18070,18070,18070,26
20231018,110300,473863500,18070,18070,18070,18070,23
20231018,110200,473447890,18070,18060,18070,18060,32
20231018,110100,472869920,18070,18050,18070,18050,701
20231018,110000,460208890,18040,18050,18050,18040,106
20231018,105900,458296490,18050,18050,18050,18050,51
20231018,105800,457375940,18050,18050,18050,18050,51
20231018,105700,456455390,18040,18040,18040,18040,6
20231018,105600,456347150,18050,18040,18050,18040,31
20231018,105500,455787690,18040,18040,18040,18040,1
20231018,105400,455769650,18050,18050,18050,18050,49
20231018,105300,454885200,18050,18050,18050,18050,0
20231018,105200,454885200,18050,18050,18050,18040,47
20231018,105100,454037200,18080,18080,18080,18040,330
20231018,105000,448076960,18080,18080,18080,18080,16
20231018,104900,447787680,18070,18080,18080,18070,53
20231018,104800,446829810,18070,18070,18080,18070,184
20231018,104700,443504730,18050,18050,18050,18050,1
20231018,104600,443486680,18050,18050,18050,18050,17
20231018,104500,443179830,18070,18050,18070,18040,149
20231018,104400,440489580,18060,18070,18070,18060,78
20231018,104300,439080650,18050,18060,18060,18050,14
20231018,104200,438827920,18050,18070,18070,18050,126
20231018,104100,436553040,18070,18070,18070,18070,57
20231018,104000,435523050,18070,18050,18070,18050,69
20231018,103900,434277080,18050,18060,18060,18050,61
20231018,103800,433175770,18060,18050,18060,18050,239
20231018,103700,428860800,18050,18050,18050,18050,0
20231018,103600,428860800,18050,18010,18050,18010,279
20231018,103500,423830760,18010,18010,18010,18010,49
20231018,103400,422948270,18000,18000,18000,18000,109
20231018,103300,420986270,18000,17990,18000,17990,327
20231018,103200,415103490,17990,17990,17990,17990,68
20231018,103100,413880170,17980,17990,17990,17980,44
20231018,103000,413089040,17990,17980,17990,17980,99
20231018,102900,411308700,17980,17990,17990,17980,157
20231018,102800,408484320,18000,18000,18000,18000,32
20231018,102700,407908320,17990,17990,17990,17990,14
20231018,102600,407656460,18000,18000,18000,18000,0
20231018,102500,407656460,18000,18000,18000,18000,140
20231018,102400,405136460,17990,18010,18010,17990,184
20231018,102300,401824460,18010,18010,18010,18010,16
20231018,102200,401536300,18010,18010,18010,18010,1
20231018,102100,401518290,18010,18010,18010,18010,26
20231018,102000,401050030,18000,17990,18000,17990,80
20231018,101900,399610370,17990,17990,17990,17980,371
20231018,101800,392938380,17990,18000,18000,17980,77
20231018,101700,391552970,17990,17980,17990,17980,374
20231018,101600,384824900,17990,17990,17990,17990,37
20231018,101500,384159270,17980,17990,17990,17980,38
20231018,101400,383475850,17980,17980,17980,17980,432
20231018,101300,375708490,17980,17990,17990,17980,558
20231018,101200,365675070,17990,17990,17990,17990,9
20231018,101100,365513160,17990,17990,17990,17990,22
20231018,101000,365117380,17990,17990,17990,17980,696
20231018,100900,352600320,17990,17990,17990,17990,0
20231018,100800,352600320,17990,17990,17990,17980,759
20231018,100700,338946680,17980,17980,17980,17980,32
20231018,100600,338371320,17990,17990,17990,17980,81
20231018,100500,336914290,17990,17980,17990,17980,47
20231018,100400,336068990,17990,17990,17990,17980,248
20231018,100300,331608150,17990,18000,18000,17990,39
20231018,100200,330906490,18000,18010,18010,18000,41
20231018,100100,330168220,18020,18020,18020,18020,66
20231018,100000,328978900,18040,18040,18040,18040,14
20231018,095900,328726340,18020,18000,18020,18000,116
20231018,095800,326636120,18000,17970,18000,17970,108
20231018,095700,324693820,17960,17970,17970,17960,219
20231018,095600,320760470,17960,17980,18000,17960,1707
20231018,095500,290071720,17970,18000,18010,17930,1278
20231018,095400,267124800,17990,18050,18060,17980,2467
20231018,095300,222670980,18060,18050,18060,18050,31
20231018,095200,222111170,18060,18070,18070,18060,369
20231018,095100,215446930,18070,18070,18070,18070,5
20231018,095000,215356580,18070,18060,18070,18060,284
20231018,094900,210227200,18060,18070,18070,18060,80
20231018,094800,208781910,18070,18070,18070,18070,46
20231018,094700,207950690,18070,18070,18070,18070,6
20231018,094600,207842270,18070,18070,18070,18060,147
20231018,094500,205186880,18070,18070,18070,18060,60
20231018,094400,204103160,18070,18060,18070,18060,2
20231018,094300,204067030,18070,18070,18070,18070,4
20231018,094200,203994750,18070,18070,18070,18070,7
20231018,094100,203868260,18070,18070,18070,18070,11
20231018,094000,203669490,18070,18060,18070,18060,47
20231018,093900,202820370,18060,18070,18070,18060,45
20231018,093800,202007620,18070,18060,18070,18060,9
20231018,093700,201845040,18060,18060,18060,18060,80
20231018,093600,200400240,18060,18060,18060,18050,40
20231018,093500,199677970,18060,18060,18060,18060,64
20231018,093400,198522130,18060,18050,18060,18050,176
20231018,093300,195344190,18040,18060,18060,18040,217
20231018,093200,191429240,18060,18060,18060,18040,197
20231018,093100,187873600,18060,18060,18060,18060,12
20231018,093000,187656880,18080,18050,18080,18050,42
20231018,092900,186897940,18080,18040,18080,18040,315
20231018,092800,181212220,18050,18040,18050,18040,111
20231018,092700,179209700,18030,18030,18050,18030,114
20231018,092600,177152280,18030,18030,18050,18020,97
20231018,092500,175403330,18000,18060,18060,17930,1822
20231018,092400,142603700,18060,18060,18060,18060,36
20231018,092300,141953540,18070,18070,18080,18060,203
20231018,092200,138284580,18080,18070,18080,18030,837
20231018,092100,123187410,18080,18100,18100,18060,22
20231018,092000,122789640,18100,18100,18100,18070,115
20231018,091900,120708770,18120,18110,18140,17990,1091
20231018,091800,101035690,18100,18160,18160,18100,761
20231018,091700,87244500,18150,18190,18190,18150,980
20231018,091600,69422460,18190,18190,18200,18190,68
20231018,091500,68185480,18190,18210,18210,18190,737
20231018,091400,54767910,18220,18210,18220,18210,15
20231018,091300,54494640,18210,18220,18220,18210,51
20231018,091200,53565730,18210,18240,18240,18210,242
20231018,091100,49153940,18240,18240,18240,18240,6
20231018,091000,49044500,18250,18250,18250,18250,34
20231018,090900,48424000,18250,18310,18310,18250,128
20231018,090800,46085900,18300,18320,18320,18240,335
20231018,090700,39966960,18320,18320,18320,18320,48
20231018,090600,39087600,18320,18240,18320,18230,508
20231018,090500,29814380,18230,18230,18240,18230,156
20231018,090400,26970460,18230,18250,18250,18230,14
20231018,090300,26715000,18240,18290,18290,18240,250
20231018,090200,22145110,18290,18290,18290,18290,91
20231018,090100,20480720,18470,18340,18470,18280,610
20231018,090000,9265020,18340,18300,18350,18300,506