KissMeData/118990/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,195900,1969206380,16850,16850,16850,16850,4151
20231018,195800,1969206380,16850,16850,16850,16850,0
20231018,195700,1969206380,16850,16850,16850,16850,0
20231018,195600,1969206380,16850,16850,16850,16850,0
20231018,195500,1969206380,16850,16850,16850,16850,0
20231018,195400,1969206380,16850,16850,16850,16850,0
20231018,195300,1969206380,16850,16850,16850,16850,0
20231018,195200,1969206380,16850,16850,16850,16850,0
20231018,195100,1969206380,16850,16850,16850,16850,0
20231018,195000,1969206380,16850,16850,16850,16850,0
20231018,194900,1969206380,16850,16850,16850,16850,0
20231018,194800,1969206380,16850,16850,16850,16850,0
20231018,194700,1969206380,16850,16850,16850,16850,0
20231018,194600,1969206380,16850,16850,16850,16850,0
20231018,194500,1969206380,16850,16850,16850,16850,0
20231018,194400,1969206380,16850,16850,16850,16850,0
20231018,194300,1969206380,16850,16850,16850,16850,0
20231018,194200,1969206380,16850,16850,16850,16850,0
20231018,194100,1969206380,16850,16850,16850,16850,0
20231018,194000,1969206380,16850,16850,16850,16850,0
20231018,193900,1969206380,16850,16850,16850,16850,0
20231018,193800,1969206380,16850,16850,16850,16850,0
20231018,193700,1969206380,16850,16850,16850,16850,0
20231018,193600,1969206380,16850,16850,16850,16850,0
20231018,193500,1969206380,16850,16850,16850,16850,0
20231018,193400,1969206380,16850,16850,16850,16850,0
20231018,193300,1969206380,16850,16850,16850,16850,0
20231018,193200,1969206380,16850,16850,16850,16850,0
20231018,193100,1969206380,16850,16850,16850,16850,0
20231018,193000,1969206380,16850,16850,16850,16850,0
20231018,192900,1969206380,16850,16850,16850,16850,4151
20231018,192800,1969206380,16850,16850,16850,16850,0
20231018,192700,1969206380,16850,16850,16850,16850,0
20231018,192600,1969206380,16850,16850,16850,16850,0
20231018,192500,1969206380,16850,16850,16850,16850,0
20231018,192400,1969206380,16850,16850,16850,16850,0
20231018,192300,1969206380,16850,16850,16850,16850,0
20231018,192200,1969206380,16850,16850,16850,16850,0
20231018,192100,1969206380,16850,16850,16850,16850,0
20231018,192000,1969206380,16850,16850,16850,16850,0
20231018,191900,1969206380,16850,16850,16850,16850,0
20231018,191800,1969206380,16850,16850,16850,16850,0
20231018,191700,1969206380,16850,16850,16850,16850,0
20231018,191600,1969206380,16850,16850,16850,16850,0
20231018,191500,1969206380,16850,16850,16850,16850,0
20231018,191400,1969206380,16850,16850,16850,16850,0
20231018,191300,1969206380,16850,16850,16850,16850,0
20231018,191200,1969206380,16850,16850,16850,16850,0
20231018,191100,1969206380,16850,16850,16850,16850,0
20231018,191000,1969206380,16850,16850,16850,16850,0
20231018,190900,1969206380,16850,16850,16850,16850,0
20231018,190800,1969206380,16850,16850,16850,16850,0
20231018,190700,1969206380,16850,16850,16850,16850,0
20231018,190600,1969206380,16850,16850,16850,16850,0
20231018,190500,1969206380,16850,16850,16850,16850,0
20231018,190400,1969206380,16850,16850,16850,16850,0
20231018,190300,1969206380,16850,16850,16850,16850,0
20231018,190200,1969206380,16850,16850,16850,16850,0
20231018,190100,1969206380,16850,16850,16850,16850,0
20231018,190000,1969206380,16850,16850,16850,16850,0
20231018,185900,1969206380,16850,16850,16850,16850,4151
20231018,185800,1969206380,16850,16850,16850,16850,0
20231018,185700,1969206380,16850,16850,16850,16850,0
20231018,185600,1969206380,16850,16850,16850,16850,0
20231018,185500,1969206380,16850,16850,16850,16850,0
20231018,185400,1969206380,16850,16850,16850,16850,0
20231018,185300,1969206380,16850,16850,16850,16850,0
20231018,185200,1969206380,16850,16850,16850,16850,0
20231018,185100,1969206380,16850,16850,16850,16850,0
20231018,185000,1969206380,16850,16850,16850,16850,0
20231018,184900,1969206380,16850,16850,16850,16850,0
20231018,184800,1969206380,16850,16850,16850,16850,0
20231018,184700,1969206380,16850,16850,16850,16850,0
20231018,184600,1969206380,16850,16850,16850,16850,0
20231018,184500,1969206380,16850,16850,16850,16850,0
20231018,184400,1969206380,16850,16850,16850,16850,0
20231018,184300,1969206380,16850,16850,16850,16850,0
20231018,184200,1969206380,16850,16850,16850,16850,0
20231018,184100,1969206380,16850,16850,16850,16850,0
20231018,184000,1969206380,16850,16850,16850,16850,0
20231018,183900,1969206380,16850,16850,16850,16850,0
20231018,183800,1969206380,16850,16850,16850,16850,0
20231018,183700,1969206380,16850,16850,16850,16850,0
20231018,183600,1969206380,16850,16850,16850,16850,0
20231018,183500,1969206380,16850,16850,16850,16850,0
20231018,183400,1969206380,16850,16850,16850,16850,0
20231018,183300,1969206380,16850,16850,16850,16850,0
20231018,183200,1969206380,16850,16850,16850,16850,0
20231018,183100,1969206380,16850,16850,16850,16850,0
20231018,183000,1969206380,16850,16850,16850,16850,0
20231018,182900,1969206380,16850,16850,16850,16850,4151
20231018,182800,1969206380,16850,16850,16850,16850,0
20231018,182700,1969206380,16850,16850,16850,16850,0
20231018,182600,1969206380,16850,16850,16850,16850,0
20231018,182500,1969206380,16850,16850,16850,16850,0
20231018,182400,1969206380,16850,16850,16850,16850,0
20231018,182300,1969206380,16850,16850,16850,16850,0
20231018,182200,1969206380,16850,16850,16850,16850,0
20231018,182100,1969206380,16850,16850,16850,16850,0
20231018,182000,1969206380,16850,16850,16850,16850,0
20231018,181900,1969206380,16850,16850,16850,16850,0
20231018,181800,1969206380,16850,16850,16850,16850,0
20231018,181700,1969206380,16850,16850,16850,16850,0
20231018,181600,1969206380,16850,16850,16850,16850,0
20231018,181500,1969206380,16850,16850,16850,16850,0
20231018,181400,1969206380,16850,16850,16850,16850,0
20231018,181300,1969206380,16850,16850,16850,16850,0
20231018,181200,1969206380,16850,16850,16850,16850,0
20231018,181100,1969206380,16850,16850,16850,16850,0
20231018,181000,1969206380,16850,16850,16850,16850,0
20231018,180900,1969206380,16850,16850,16850,16850,0
20231018,180800,1969206380,16850,16850,16850,16850,0
20231018,180700,1969206380,16850,16850,16850,16850,0
20231018,180600,1969206380,16850,16850,16850,16850,0
20231018,180500,1969206380,16850,16850,16850,16850,0
20231018,180400,1969206380,16850,16850,16850,16850,0
20231018,180300,1969206380,16850,16850,16850,16850,0
20231018,180200,1969206380,16850,16850,16850,16850,0
20231018,180100,1969206380,16850,16850,16850,16850,0
20231018,180000,1969206380,16850,16850,16850,16850,0
20231018,175900,1969206380,16850,16850,16850,16850,4151
20231018,175800,1969206380,16850,16850,16850,16850,0
20231018,175700,1969206380,16850,16850,16850,16850,0
20231018,175600,1969206380,16850,16850,16850,16850,0
20231018,175500,1969206380,16850,16850,16850,16850,0
20231018,175400,1969206380,16850,16850,16850,16850,0
20231018,175300,1969206380,16850,16850,16850,16850,0
20231018,175200,1969206380,16850,16850,16850,16850,0
20231018,175100,1969206380,16850,16850,16850,16850,0
20231018,175000,1969206380,16850,16850,16850,16850,0
20231018,174900,1969206380,16850,16850,16850,16850,0
20231018,174800,1969206380,16850,16850,16850,16850,0
20231018,174700,1969206380,16850,16850,16850,16850,0
20231018,174600,1969206380,16850,16850,16850,16850,0
20231018,174500,1969206380,16850,16850,16850,16850,0
20231018,174400,1969206380,16850,16850,16850,16850,0
20231018,174300,1969206380,16850,16850,16850,16850,0
20231018,174200,1969206380,16850,16850,16850,16850,0
20231018,174100,1969206380,16850,16850,16850,16850,0
20231018,174000,1969206380,16850,16850,16850,16850,0
20231018,173900,1969206380,16850,16850,16850,16850,0
20231018,173800,1969206380,16850,16850,16850,16850,0
20231018,173700,1969206380,16850,16850,16850,16850,0
20231018,173600,1969206380,16850,16850,16850,16850,0
20231018,173500,1969206380,16850,16850,16850,16850,0
20231018,173400,1969206380,16850,16850,16850,16850,0
20231018,173300,1969206380,16850,16850,16850,16850,0
20231018,173200,1969206380,16850,16850,16850,16850,0
20231018,173100,1969206380,16850,16850,16850,16850,0
20231018,173000,1969206380,16850,16850,16850,16850,0
20231018,172900,1969206380,16850,16850,16850,16850,4151
20231018,172800,1969206380,16850,16850,16850,16850,0
20231018,172700,1969206380,16850,16850,16850,16850,0
20231018,172600,1969206380,16850,16850,16850,16850,0
20231018,172500,1969206380,16850,16850,16850,16850,0
20231018,172400,1969206380,16850,16850,16850,16850,0
20231018,172300,1969206380,16850,16850,16850,16850,0
20231018,172200,1969206380,16850,16850,16850,16850,0
20231018,172100,1969206380,16850,16850,16850,16850,0
20231018,172000,1969206380,16850,16850,16850,16850,0
20231018,171900,1969206380,16850,16850,16850,16850,0
20231018,171800,1969206380,16850,16850,16850,16850,0
20231018,171700,1969206380,16850,16850,16850,16850,0
20231018,171600,1969206380,16850,16850,16850,16850,0
20231018,171500,1969206380,16850,16850,16850,16850,0
20231018,171400,1969206380,16850,16850,16850,16850,0
20231018,171300,1969206380,16850,16850,16850,16850,0
20231018,171200,1969206380,16850,16850,16850,16850,0
20231018,171100,1969206380,16850,16850,16850,16850,0
20231018,171000,1969206380,16850,16850,16850,16850,0
20231018,170900,1969206380,16850,16850,16850,16850,0
20231018,170800,1969206380,16850,16850,16850,16850,0
20231018,170700,1969206380,16850,16850,16850,16850,0
20231018,170600,1969206380,16850,16850,16850,16850,0
20231018,170500,1969206380,16850,16850,16850,16850,0
20231018,170400,1969206380,16850,16850,16850,16850,0
20231018,170300,1969206380,16850,16850,16850,16850,0
20231018,170200,1969206380,16850,16850,16850,16850,0
20231018,170100,1969206380,16850,16850,16850,16850,0
20231018,170000,1969206380,16850,16850,16850,16850,0
20231018,165900,1969206380,16850,16850,16850,16850,4151
20231018,165800,1969206380,16850,16850,16850,16850,0
20231018,165700,1969206380,16850,16850,16850,16850,0
20231018,165600,1969206380,16850,16850,16850,16850,0
20231018,165500,1969206380,16850,16850,16850,16850,0
20231018,165400,1969206380,16850,16850,16850,16850,0
20231018,165300,1969206380,16850,16850,16850,16850,0
20231018,165200,1969206380,16850,16850,16850,16850,0
20231018,165100,1969206380,16850,16850,16850,16850,0
20231018,165000,1969206380,16850,16850,16850,16850,0
20231018,164900,1969206380,16850,16850,16850,16850,0
20231018,164800,1969206380,16850,16850,16850,16850,0
20231018,164700,1969206380,16850,16850,16850,16850,0
20231018,164600,1969206380,16850,16850,16850,16850,0
20231018,164500,1969206380,16850,16850,16850,16850,0
20231018,164400,1969206380,16850,16850,16850,16850,0
20231018,164300,1969206380,16850,16850,16850,16850,0
20231018,164200,1969206380,16850,16850,16850,16850,0
20231018,164100,1969206380,16850,16850,16850,16850,0
20231018,164000,1969206380,16850,16850,16850,16850,0
20231018,163900,1969206380,16850,16850,16850,16850,0
20231018,163800,1969206380,16850,16850,16850,16850,0
20231018,163700,1969206380,16850,16850,16850,16850,0
20231018,163600,1969206380,16850,16850,16850,16850,0
20231018,163500,1969206380,16850,16850,16850,16850,0
20231018,163400,1969206380,16850,16850,16850,16850,0
20231018,163300,1969206380,16850,16850,16850,16850,0
20231018,163200,1969206380,16850,16850,16850,16850,0
20231018,163100,1969206380,16850,16850,16850,16850,0
20231018,163000,1969206380,16850,16850,16850,16850,0
20231018,162900,1969206380,16850,16850,16850,16850,4151
20231018,162800,1969206380,16850,16850,16850,16850,0
20231018,162700,1969206380,16850,16850,16850,16850,0
20231018,162600,1969206380,16850,16850,16850,16850,0
20231018,162500,1969206380,16850,16850,16850,16850,0
20231018,162400,1969206380,16850,16850,16850,16850,0
20231018,162300,1969206380,16850,16850,16850,16850,0
20231018,162200,1969206380,16850,16850,16850,16850,0
20231018,162100,1969206380,16850,16850,16850,16850,0
20231018,162000,1969206380,16850,16850,16850,16850,0
20231018,161900,1969206380,16850,16850,16850,16850,0
20231018,161800,1969206380,16850,16850,16850,16850,0
20231018,161700,1969206380,16850,16850,16850,16850,0
20231018,161600,1969206380,16850,16850,16850,16850,0
20231018,161500,1969206380,16850,16850,16850,16850,0
20231018,161400,1969206380,16850,16850,16850,16850,0
20231018,161300,1969206380,16850,16850,16850,16850,0
20231018,161200,1969206380,16850,16850,16850,16850,0
20231018,161100,1969206380,16850,16850,16850,16850,0
20231018,161000,1969206380,16850,16850,16850,16850,0
20231018,160900,1969206380,16850,16850,16850,16850,0
20231018,160800,1969206380,16850,16850,16850,16850,0
20231018,160700,1969206380,16850,16850,16850,16850,0
20231018,160600,1969206380,16850,16850,16850,16850,0
20231018,160500,1969206380,16850,16850,16850,16850,0
20231018,160400,1969206380,16850,16850,16850,16850,0
20231018,160300,1969206380,16850,16850,16850,16850,0
20231018,160200,1969206380,16850,16850,16850,16850,0
20231018,160100,1969206380,16850,16850,16850,16850,0
20231018,160000,1969206380,16850,16850,16850,16850,0
20231018,155900,1969206380,16850,16850,16850,16850,4151
20231018,155800,1969206380,16850,16850,16850,16850,0
20231018,155700,1969206380,16850,16850,16850,16850,0
20231018,155600,1969206380,16850,16850,16850,16850,0
20231018,155500,1969206380,16850,16850,16850,16850,0
20231018,155400,1969206380,16850,16850,16850,16850,0
20231018,155300,1969206380,16850,16850,16850,16850,0
20231018,155200,1969206380,16850,16850,16850,16850,0
20231018,155100,1969206380,16850,16850,16850,16850,0
20231018,155000,1969206380,16850,16850,16850,16850,0
20231018,154900,1969206380,16850,16850,16850,16850,0
20231018,154800,1969206380,16850,16850,16850,16850,0
20231018,154700,1969206380,16850,16850,16850,16850,0
20231018,154600,1969206380,16850,16850,16850,16850,0
20231018,154500,1969206380,16850,16850,16850,16850,0
20231018,154400,1969206380,16850,16850,16850,16850,0
20231018,154300,1969206380,16850,16850,16850,16850,0
20231018,154200,1969206380,16850,16850,16850,16850,0
20231018,154100,1969206380,16850,16850,16850,16850,0
20231018,154000,1969206380,16850,16850,16850,16850,0
20231018,153900,1969206380,16850,16850,16850,16850,0
20231018,153800,1969206380,16850,16850,16850,16850,0
20231018,153700,1969206380,16850,16850,16850,16850,0
20231018,153600,1969206380,16850,16850,16850,16850,0
20231018,153500,1969206380,16850,16850,16850,16850,0
20231018,153400,1969206380,16850,16850,16850,16850,0
20231018,153300,1969206380,16850,16850,16850,16850,0
20231018,153200,1969206380,16850,16850,16850,16850,0
20231018,153100,1969206380,16850,16850,16850,16850,0
20231018,153000,1969206380,16850,16850,16850,16850,4151
20231018,152900,1899262030,16940,16940,16940,16940,0
20231018,152800,1899262030,16940,16940,16940,16940,0
20231018,152700,1899262030,16940,16940,16940,16940,0
20231018,152600,1899262030,16940,16940,16940,16940,0
20231018,152500,1899262030,16940,16940,16940,16940,0
20231018,152400,1899262030,16940,16940,16940,16940,0
20231018,152300,1899262030,16940,16940,16940,16940,0
20231018,152200,1899262030,16940,16940,16940,16940,0
20231018,152100,1899262030,16940,16940,16940,16940,0
20231018,152000,1899262030,16940,16940,16940,16940,0
20231018,151900,1899262030,16940,16940,16940,16940,167
20231018,151800,1896433050,16950,16950,16950,16950,126
20231018,151700,1894297350,16950,16950,16950,16950,120
20231018,151600,1892263350,16950,16950,16960,16940,1032
20231018,151500,1874771770,16950,16960,16970,16950,748
20231018,151400,1862085610,16960,16970,16970,16960,154
20231018,151300,1859473670,16970,16970,16970,16970,102
20231018,151200,1857742730,16970,16970,16970,16950,910
20231018,151100,1842304420,16960,16950,16970,16950,1172
20231018,151000,1822437170,16950,16940,16970,16940,21
20231018,150900,1822081310,16950,16950,16950,16950,6
20231018,150800,1821979610,16950,16930,16950,16930,210
20231018,150700,1818424270,16930,16960,16960,16930,716
20231018,150600,1806291210,16970,16970,16970,16970,0
20231018,150500,1806291210,16970,16940,16970,16940,367
20231018,150400,1800065020,16970,16950,16970,16950,193
20231018,150300,1796793650,16950,16960,16960,16950,130
20231018,150200,1794588930,16950,16950,16950,16950,44
20231018,150100,1793843130,16930,16930,16940,16930,148
20231018,150000,1791337440,16940,16940,16950,16930,113
20231018,145900,1789423180,16950,16980,16980,16950,1523
20231018,145800,1763575890,16980,16980,16990,16980,160
20231018,145700,1760858970,16990,16990,16990,16980,102
20231018,145600,1759126090,16990,16970,16990,16970,140
20231018,145500,1756748960,16970,16970,16970,16970,59
20231018,145400,1755747730,16970,16960,16970,16950,39
20231018,145300,1755086370,16960,16950,16960,16950,133
20231018,145200,1752831730,16960,16960,16960,16960,25
20231018,145100,1752407730,16960,16960,16960,16950,121
20231018,145000,1750356030,16960,16940,16960,16940,139
20231018,144900,1748000110,16940,16900,16940,16900,259
20231018,144800,1743622730,16900,16900,16900,16900,11
20231018,144700,1743436830,16900,16900,16900,16900,13
20231018,144600,1743217130,16900,16890,16900,16890,299
20231018,144500,1738166890,16890,16890,16890,16890,46
20231018,144400,1737389950,16880,16880,16880,16880,43
20231018,144300,1736664110,16890,16890,16890,16890,18
20231018,144200,1736360090,16870,16870,16870,16870,686
20231018,144100,1724787270,16860,16860,16860,16860,244
20231018,144000,1720673430,16860,16850,16860,16850,21
20231018,143900,1720319570,16850,16850,16850,16850,64
20231018,143800,1719241170,16860,16860,16860,16860,67
20231018,143700,1718111550,16870,16870,16870,16870,5
20231018,143600,1718027200,16870,16870,16870,16870,6
20231018,143500,1717925980,16870,16870,16870,16870,251
20231018,143400,1713691610,16870,16870,16880,16870,30
20231018,143300,1713185460,16870,16870,16870,16870,88
20231018,143200,1711700900,16860,16860,16860,16860,18
20231018,143100,1711397420,16860,16840,16860,16840,18
20231018,143000,1711094120,16860,16850,16860,16850,11
20231018,142900,1710908720,16860,16860,16860,16860,13
20231018,142800,1710689540,16870,16870,16870,16870,0
20231018,142700,1710689540,16870,16870,16870,16870,101
20231018,142600,1708985670,16810,16870,16870,16810,105
20231018,142500,1707220560,16870,16880,16880,16870,19
20231018,142400,1706900020,16790,16900,16900,16790,7932
20231018,142300,1573466480,16900,16900,16900,16900,1
20231018,142200,1573449580,16900,16900,16900,16900,2
20231018,142100,1573415780,16900,16900,16900,16900,0
20231018,142000,1573415780,16900,16880,16900,16880,633
20231018,141900,1562728170,16890,16890,16890,16890,0
20231018,141800,1562728170,16890,16890,16890,16880,163
20231018,141700,1559976180,16890,16890,16890,16890,40
20231018,141600,1559300580,16890,16890,16890,16880,278
20231018,141500,1554605510,16890,16890,16890,16880,437
20231018,141400,1547224880,16890,16890,16890,16890,29
20231018,141300,1546735070,16900,16890,16900,16890,23
20231018,141200,1546346380,16890,16890,16890,16890,137
20231018,141100,1544032450,16890,16890,16890,16890,101
20231018,141000,1542326560,16880,16890,16890,16880,927
20231018,140900,1526670100,16900,16900,16900,16900,0
20231018,140800,1526670100,16900,16890,16900,16890,18
20231018,140700,1526365930,16890,16900,16900,16890,844
20231018,140600,1512103150,16900,16900,16900,16900,70
20231018,140500,1510920150,16910,16910,16910,16910,3
20231018,140400,1510869420,16910,16950,16950,16910,929
20231018,140300,1495152800,16950,16950,16950,16950,9
20231018,140200,1495000250,16930,16940,16940,16930,566
20231018,140100,1485414810,16940,16970,16970,16940,185
20231018,140000,1482279500,16950,16970,16970,16950,140
20231018,135900,1479906480,16960,16960,16960,16960,510
20231018,135800,1471256880,16960,16960,16960,16960,14
20231018,135700,1471019440,16940,16960,16960,16940,69
20231018,135600,1469849810,16960,16960,16960,16960,0
20231018,135500,1469849810,16960,16960,16960,16960,3
20231018,135400,1469798930,16960,16940,16960,16940,13
20231018,135300,1469578470,16940,16940,16940,16940,7
20231018,135200,1469459890,16960,16960,16960,16960,5
20231018,135100,1469375090,16940,16940,16940,16940,0
20231018,135000,1469375090,16940,16940,16940,16930,12
20231018,134900,1469171860,16940,16940,16940,16940,40
20231018,134800,1468494260,16960,16960,16960,16930,230
20231018,134700,1464596390,16960,16960,16960,16960,50
20231018,134600,1463748390,16950,16960,16960,16950,66
20231018,134500,1462629230,16950,16950,16950,16950,0
20231018,134400,1462629230,16950,16950,16950,16950,0
20231018,134300,1462629230,16950,16960,16960,16950,36
20231018,134200,1462018810,16960,16950,16960,16950,21
20231018,134100,1461662830,16950,16950,16950,16950,48
20231018,134000,1460849230,16960,16960,16960,16960,82
20231018,133900,1459458510,16960,16960,16960,16960,0
20231018,133800,1459458510,16960,16950,16960,16950,309
20231018,133700,1454219040,16960,16960,16960,16960,50
20231018,133600,1453371040,16960,16960,16960,16960,0
20231018,133500,1453371040,16960,16960,16960,16960,13
20231018,133400,1453150560,16960,16950,16960,16950,125
20231018,133300,1451030810,16960,16950,16960,16950,220
20231018,133200,1447300610,16950,16950,16950,16950,30
20231018,133100,1446792110,16960,16960,16960,16960,25
20231018,133000,1446368110,16960,16980,16980,16960,297
20231018,132900,1441330750,16970,16970,16970,16970,2
20231018,132800,1441296810,16980,16980,16980,16980,0
20231018,132700,1441296810,16980,16980,16980,16980,13
20231018,132600,1441076070,16970,16970,16970,16970,19
20231018,132500,1440753640,16980,16990,16990,16980,45
20231018,132400,1439989500,16990,16990,16990,16990,48
20231018,132300,1439173980,16990,16990,16990,16990,95
20231018,132200,1437559930,16990,16990,16990,16980,161
20231018,132100,1434824640,16990,16990,16990,16990,828
20231018,132000,1420756920,16990,16990,16990,16990,3
20231018,131900,1420705950,16990,16990,16990,16990,449
20231018,131800,1413077440,16990,16990,16990,16990,12
20231018,131700,1412873560,16990,16990,16990,16990,8
20231018,131600,1412737640,16990,16980,16990,16980,2
20231018,131500,1412703670,16990,16990,16990,16990,8
20231018,131400,1412567750,16980,16970,16980,16970,6
20231018,131300,1412465890,16980,16950,16980,16950,30
20231018,131200,1411957150,16950,16960,16960,16950,228
20231018,131100,1408091490,16980,16980,16980,16980,0
20231018,131000,1408091490,16980,16990,16990,16980,12
20231018,130900,1407887660,16990,16990,16990,16990,2
20231018,130800,1407853680,17000,16950,17000,16950,52
20231018,130700,1406970540,16950,16970,16970,16950,10
20231018,130600,1406801020,16970,16990,16990,16970,268
20231018,130500,1402249400,16990,16990,16990,16990,9
20231018,130400,1402096490,16990,16990,16990,16990,40
20231018,130300,1401416890,16990,16990,16990,16990,103
20231018,130200,1399666920,16990,16970,16990,16970,153
20231018,130100,1397069190,16960,16950,16960,16950,76
20231018,130000,1395780400,16950,16920,16950,16920,520
20231018,125900,1386980590,16920,16920,16920,16920,27
20231018,125800,1386523750,16910,16910,16910,16910,0
20231018,125700,1386523750,16910,16910,16910,16910,30
20231018,125600,1386016450,16910,16920,16920,16910,43
20231018,125500,1385288900,16920,16920,16920,16920,167
20231018,125400,1382463260,16920,16950,16950,16920,100
20231018,125300,1380770930,16920,16940,16940,16920,1104
20231018,125200,1362073920,16940,16940,16940,16940,10
20231018,125100,1361904520,16940,16930,16940,16930,158
20231018,125000,1359228810,16940,16940,16940,16940,2
20231018,124900,1359194930,16940,16940,16940,16940,96
20231018,124800,1357568690,16940,16940,16940,16940,25
20231018,124700,1357145190,16940,16960,16960,16940,76
20231018,124600,1355857230,16960,16960,16960,16960,0
20231018,124500,1355857230,16960,16960,16960,16960,0
20231018,124400,1355857230,16960,16940,16960,16940,3
20231018,124300,1355806380,16930,16930,16930,16930,3
20231018,124200,1355755590,16930,16930,16930,16930,1
20231018,124100,1355738660,16930,16930,16930,16930,101
20231018,124000,1354028730,16930,16930,16930,16930,100
20231018,123900,1352335730,16960,16960,16960,16960,10
20231018,123800,1352166130,16930,16930,16930,16930,23
20231018,123700,1351776740,16930,16960,16960,16930,265
20231018,123600,1347285860,16960,16960,16960,16960,4
20231018,123500,1347218020,16960,16960,16960,16960,14
20231018,123400,1346980580,16930,16930,16930,16930,5
20231018,123300,1346895930,16940,16940,16940,16940,5
20231018,123200,1346811230,16930,16930,16940,16930,152
20231018,123100,1344237830,16930,16940,16940,16930,282
20231018,123000,1339463520,16940,16960,16960,16940,324
20231018,122900,1333972030,16950,16960,16960,16950,49
20231018,122800,1333141380,16950,16960,16970,16950,467
20231018,122700,1325223510,16960,16970,16970,16960,584
20231018,122600,1315318660,16970,16970,16970,16960,50
20231018,122500,1314470550,16970,16980,16980,16970,456
20231018,122400,1306731570,16980,16990,16990,16980,39
20231018,122300,1306069010,16980,16980,16980,16980,1
20231018,122200,1306052030,16980,16980,16980,16980,23
20231018,122100,1305661490,16980,16980,16980,16980,12
20231018,122000,1305457730,16980,16990,16990,16980,33
20231018,121900,1304897280,16980,16970,16980,16970,182
20231018,121800,1301807660,16980,17000,17000,16980,1868
20231018,121700,1270066490,17000,17000,17000,17000,7
20231018,121600,1269947490,17010,17010,17010,17010,183
20231018,121500,1266834660,17010,17010,17010,17010,16
20231018,121400,1266562500,17010,17020,17020,17010,60
20231018,121300,1265541520,17010,17010,17010,17010,0
20231018,121200,1265541520,17010,17020,17020,17010,24
20231018,121100,1265133160,17010,17010,17010,17010,50
20231018,121000,1264282660,17020,17020,17020,17010,40
20231018,120900,1263602160,17010,17010,17010,17000,165
20231018,120800,1260796140,17010,17010,17010,17010,0
20231018,120700,1260796140,17010,17010,17010,17010,5
20231018,120600,1260711090,17010,17010,17010,16990,138
20231018,120500,1258365990,16990,16990,16990,16990,20
20231018,120400,1258026190,16990,16990,16990,16990,185
20231018,120300,1254883040,16990,17000,17000,16990,212
20231018,120200,1251279110,17000,17000,17000,17000,189
20231018,120100,1248066110,17000,17000,17000,17000,11
20231018,120000,1247879110,17000,17000,17000,17000,0
20231018,115900,1247879110,17000,17000,17000,17000,380
20231018,115800,1241419110,16990,16990,16990,16990,1
20231018,115700,1241402120,16990,16990,16990,16990,63
20231018,115600,1240331750,16990,16990,16990,16990,45
20231018,115500,1239567200,16990,16990,16990,16990,25
20231018,115400,1239142450,16990,16990,16990,16980,100
20231018,115300,1237443650,16980,16980,16980,16980,24
20231018,115200,1237036130,16980,16980,16980,16980,6
20231018,115100,1236934250,16980,16980,16980,16980,98
20231018,115000,1235270210,16980,16980,16980,16980,1
20231018,114900,1235253230,16990,16990,16990,16990,15
20231018,114800,1234998380,16960,16960,16960,16960,3
20231018,114700,1234947500,16990,16990,16990,16990,90
20231018,114600,1233418400,16960,16970,16970,16960,500
20231018,114500,1224938380,16960,16960,16960,16960,0
20231018,114400,1224938380,16960,16960,16960,16960,49
20231018,114300,1224107340,16950,16950,16950,16950,78
20231018,114200,1222785240,16960,16960,16960,16960,473
20231018,114100,1214763160,16960,16970,16970,16960,204
20231018,114000,1211302810,16990,16970,16990,16970,732
20231018,113900,1198880570,16970,16990,16990,16970,644
20231018,113800,1187941680,16990,17000,17000,16990,416
20231018,113700,1180869840,17000,17000,17000,17000,20
20231018,113600,1180529840,17000,17000,17000,17000,6
20231018,113500,1180427840,17030,17030,17030,17030,0
20231018,113400,1180427840,17030,17000,17030,16990,540
20231018,113300,1171242720,17030,17030,17030,17030,37
20231018,113200,1170612610,17030,17010,17030,17000,131
20231018,113100,1168385390,17010,17030,17040,17010,59
20231018,113000,1167380330,17030,17000,17030,17000,61
20231018,112900,1166343210,17000,17010,17010,17000,289
20231018,112800,1161429200,17020,17040,17040,17020,432
20231018,112700,1154076130,17050,17030,17060,17030,593
20231018,112600,1143961200,17030,17040,17040,17030,4
20231018,112500,1143893050,17040,17000,17040,17000,390
20231018,112400,1137262930,16990,17030,17030,16990,892
20231018,112300,1122092260,17060,17060,17060,17060,1
20231018,112200,1122075200,17060,17040,17060,17020,290
20231018,112100,1117134520,17040,17050,17050,17040,461
20231018,112000,1109278820,17050,17060,17060,17050,144
20231018,111900,1106823570,17060,17060,17060,17060,20
20231018,111800,1106482370,17060,17060,17070,17060,21
20231018,111700,1106124100,17060,17060,17070,17060,26
20231018,111600,1105680440,17060,17060,17060,17060,44
20231018,111500,1104929800,17060,17060,17060,17060,137
20231018,111400,1102592580,17060,17080,17080,17060,75
20231018,111300,1101312330,17070,17070,17070,17060,1469
20231018,111200,1076239000,17070,17060,17070,17060,528
20231018,111100,1067229240,17060,17060,17060,17060,1138
20231018,111000,1047814960,17060,17050,17060,17050,30
20231018,110900,1047303260,17060,17060,17060,17050,422
20231018,110800,1040107090,17060,17030,17060,17030,200
20231018,110700,1036695240,17050,17050,17060,17050,518
20231018,110600,1027860590,17050,17050,17060,17050,320
20231018,110500,1022402880,17050,17040,17050,17040,2198
20231018,110400,984931170,17030,17020,17030,17020,1262
20231018,110300,963440070,17020,17030,17030,17020,12
20231018,110200,963235720,17010,17010,17020,17010,312
20231018,110100,957928400,17000,16990,17000,16990,337
20231018,110000,952202610,16990,16990,16990,16990,138
20231018,105900,949857990,16990,17000,17000,16990,159
20231018,105800,947155040,17010,16990,17010,16990,355
20231018,105700,941119370,16990,17000,17000,16990,25
20231018,105600,940694410,16990,16990,16990,16990,5
20231018,105500,940609460,16980,16980,16980,16980,240
20231018,105400,936534260,16980,16980,16980,16980,356
20231018,105300,930489380,16970,17000,17000,16970,1200
20231018,105200,910101510,17000,17030,17050,17000,4193
20231018,105100,838775000,17050,17050,17050,17050,0
20231018,105000,838775000,17050,17050,17050,17030,696
20231018,104900,826919570,17040,17040,17040,17040,526
20231018,104800,817956530,17040,17040,17040,17040,129
20231018,104700,815758370,17040,17040,17050,17040,319
20231018,104600,810322600,17040,17030,17040,17030,324
20231018,104500,804803590,17040,17040,17040,17040,204
20231018,104400,801327430,17040,17040,17050,17040,428
20231018,104300,794033950,17050,17030,17050,17030,773
20231018,104200,780863700,17030,16990,17030,16990,1229
20231018,104100,759941050,17010,16990,17010,16990,274
20231018,104000,755283070,16980,16980,16980,16980,0
20231018,103900,755283070,16980,16990,16990,16980,14
20231018,103800,755045230,16990,17010,17020,16990,187
20231018,103700,751862940,16970,17020,17020,16970,2503
20231018,103600,709376100,17010,17010,17010,17010,7
20231018,103500,709257030,17020,17020,17020,17020,138
20231018,103400,706908270,17030,17010,17030,17010,79
20231018,103300,705564240,17030,17030,17030,17030,58
20231018,103200,704576500,17020,17000,17020,17000,821
20231018,103100,690617220,17000,16970,17000,16970,630
20231018,103000,679917420,16960,16930,16970,16930,292
20231018,102900,674973190,16930,16960,16960,16930,333
20231018,102800,669333580,16970,16980,16980,16970,15
20231018,102700,669078930,16970,16940,16970,16940,523
20231018,102600,660213170,16940,16960,16960,16940,3
20231018,102500,660162330,16940,16940,16940,16940,212
20231018,102400,656571050,16950,16950,16950,16950,44
20231018,102300,655825250,16950,16950,16950,16950,70
20231018,102200,654638750,16950,16950,16950,16950,86
20231018,102100,653181050,16960,16950,16960,16950,46
20231018,102000,652400930,16950,16950,16950,16950,41
20231018,101900,651705980,16960,16960,16960,16960,3
20231018,101800,651655100,16950,16960,16960,16950,49
20231018,101700,650824430,16960,16960,16960,16960,2
20231018,101600,650790510,16960,16950,16960,16950,51
20231018,101500,649925630,16950,16950,16950,16950,1
20231018,101400,649908680,16910,16910,16910,16910,72
20231018,101300,648691160,16910,16910,16910,16900,395
20231018,101200,642013740,16910,16920,16920,16910,70
20231018,101100,640829910,16920,16930,16930,16920,207
20231018,101000,637325650,16930,16950,16950,16930,158
20231018,100900,634648660,16950,16950,16950,16950,147
20231018,100800,632157010,16960,16870,16960,16860,635
20231018,100700,621420100,16880,16900,16960,16870,293
20231018,100600,616472650,16900,16960,16960,16900,325
20231018,100500,610978950,16970,16910,16970,16900,6
20231018,100400,610877470,16900,16950,16970,16900,2001
20231018,100300,576990600,16970,16980,16980,16970,31
20231018,100200,576464320,16970,16960,16970,16950,408
20231018,100100,569548600,16960,16950,16960,16950,117
20231018,100000,567564480,16950,16970,16970,16950,88
20231018,095900,566072000,16960,16960,16960,16960,269
20231018,095800,561509760,16960,16980,16980,16960,198
20231018,095700,558149790,16980,16980,16980,16980,23
20231018,095600,557759250,16980,16980,16980,16980,204
20231018,095500,554295330,16980,16980,16980,16960,16
20231018,095400,554023670,16980,16980,16980,16980,1
20231018,095300,554006690,16950,16970,16970,16950,143
20231018,095200,551581620,16990,16980,16990,16980,205
20231018,095100,548100690,16990,16980,16990,16980,191
20231018,095000,544857390,16980,16980,16980,16980,0
20231018,094900,544857390,16980,16980,16980,16970,305
20231018,094800,539678540,16980,16970,16980,16970,43
20231018,094700,538948820,17000,17000,17000,17000,9
20231018,094600,538795820,17000,17000,17020,17000,1162
20231018,094500,519038530,17020,16980,17020,16980,196
20231018,094400,515708410,16950,16950,16950,16910,462
20231018,094300,507885710,16930,16940,16940,16930,61
20231018,094200,506852490,16940,16940,16940,16940,68
20231018,094100,505700570,16950,16950,16950,16940,842
20231018,094000,491429610,16950,16960,16960,16940,1156
20231018,093900,471831180,16980,16980,16980,16960,153
20231018,093800,469233370,16980,16970,16980,16950,1255
20231018,093700,447940350,16980,16970,16990,16970,531
20231018,093600,438929010,16970,16970,16970,16960,135
20231018,093500,436639110,17000,17040,17040,16970,263
20231018,093400,432167390,17040,17050,17050,17020,95
20231018,093300,430548510,17040,17030,17040,17030,1945
20231018,093200,397407080,17020,16960,17020,16960,949
20231018,093100,381274680,16960,16960,16960,16960,250
20231018,093000,377034680,16960,16990,17000,16960,128
20231018,092900,374860210,17000,17020,17020,17000,65
20231018,092800,373754910,17020,17020,17020,17020,57
20231018,092700,372784770,17020,17020,17040,16890,1213
20231018,092600,352204180,17040,17040,17040,17030,286
20231018,092500,347333550,17030,17030,17040,17020,199
20231018,092400,343944310,17030,17030,17040,17030,274
20231018,092300,339276710,17040,17020,17040,17020,647
20231018,092200,328255790,17020,17000,17020,16990,943
20231018,092100,312220200,17000,16970,17000,16930,354
20231018,092000,306208090,16920,16880,16920,16880,2654
20231018,091900,261353990,16900,16880,16900,16860,253
20231018,091800,257082830,16850,16880,16880,16850,542
20231018,091700,247948420,16890,16890,16890,16890,1
20231018,091600,247931530,16860,16860,16900,16860,551
20231018,091500,238641270,16860,16890,16890,16850,563
20231018,091400,229146290,16900,16900,16900,16890,141
20231018,091300,226763430,16900,16880,16910,16880,113
20231018,091200,224853820,16880,16900,16910,16870,2111
20231018,091100,189211110,16900,16900,16910,16900,589
20231018,091000,179256980,16900,16940,16940,16900,668
20231018,090900,167953180,16940,16950,16960,16940,378
20231018,090800,161543520,16950,16930,16950,16920,246
20231018,090700,157378660,16930,16910,16930,16910,117
20231018,090600,155397990,16910,16910,16910,16890,154
20231018,090500,152794950,16880,16890,16910,16870,1391
20231018,090400,129315180,16950,16960,16960,16950,864
20231018,090300,114663760,16880,16840,16960,16840,484
20231018,090200,106490940,16840,16760,16840,16730,785
20231018,090100,93335550,16760,16860,16860,16720,1819
20231018,090000,62807690,16850,16990,16990,16850,3697