KissMeData/018290/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185900,20716579350,17960,17960,17960,17960,28641
20231012,185800,20716579350,17960,17960,17960,17960,0
20231012,185700,20716579350,17960,17960,17960,17960,0
20231012,185600,20716579350,17960,17960,17960,17960,0
20231012,185500,20716579350,17960,17960,17960,17960,0
20231012,185400,20716579350,17960,17960,17960,17960,0
20231012,185300,20716579350,17960,17960,17960,17960,0
20231012,185200,20716579350,17960,17960,17960,17960,0
20231012,185100,20716579350,17960,17960,17960,17960,0
20231012,185000,20716579350,17960,17960,17960,17960,0
20231012,184900,20716579350,17960,17960,17960,17960,0
20231012,184800,20716579350,17960,17960,17960,17960,0
20231012,184700,20716579350,17960,17960,17960,17960,0
20231012,184600,20716579350,17960,17960,17960,17960,0
20231012,184500,20716579350,17960,17960,17960,17960,0
20231012,184400,20716579350,17960,17960,17960,17960,0
20231012,184300,20716579350,17960,17960,17960,17960,0
20231012,184200,20716579350,17960,17960,17960,17960,0
20231012,184100,20716579350,17960,17960,17960,17960,0
20231012,184000,20716579350,17960,17960,17960,17960,0
20231012,183900,20716579350,17960,17960,17960,17960,0
20231012,183800,20716579350,17960,17960,17960,17960,0
20231012,183700,20716579350,17960,17960,17960,17960,0
20231012,183600,20716579350,17960,17960,17960,17960,0
20231012,183500,20716579350,17960,17960,17960,17960,0
20231012,183400,20716579350,17960,17960,17960,17960,0
20231012,183300,20716579350,17960,17960,17960,17960,0
20231012,183200,20716579350,17960,17960,17960,17960,0
20231012,183100,20716579350,17960,17960,17960,17960,0
20231012,183000,20716579350,17960,17960,17960,17960,0
20231012,182900,20716579350,17960,17960,17960,17960,28641
20231012,182800,20716579350,17960,17960,17960,17960,0
20231012,182700,20716579350,17960,17960,17960,17960,0
20231012,182600,20716579350,17960,17960,17960,17960,0
20231012,182500,20716579350,17960,17960,17960,17960,0
20231012,182400,20716579350,17960,17960,17960,17960,0
20231012,182300,20716579350,17960,17960,17960,17960,0
20231012,182200,20716579350,17960,17960,17960,17960,0
20231012,182100,20716579350,17960,17960,17960,17960,0
20231012,182000,20716579350,17960,17960,17960,17960,0
20231012,181900,20716579350,17960,17960,17960,17960,0
20231012,181800,20716579350,17960,17960,17960,17960,0
20231012,181700,20716579350,17960,17960,17960,17960,0
20231012,181600,20716579350,17960,17960,17960,17960,0
20231012,181500,20716579350,17960,17960,17960,17960,0
20231012,181400,20716579350,17960,17960,17960,17960,0
20231012,181300,20716579350,17960,17960,17960,17960,0
20231012,181200,20716579350,17960,17960,17960,17960,0
20231012,181100,20716579350,17960,17960,17960,17960,0
20231012,181000,20716579350,17960,17960,17960,17960,0
20231012,180900,20716579350,17960,17960,17960,17960,0
20231012,180800,20716579350,17960,17960,17960,17960,0
20231012,180700,20716579350,17960,17960,17960,17960,0
20231012,180600,20716579350,17960,17960,17960,17960,0
20231012,180500,20716579350,17960,17960,17960,17960,0
20231012,180400,20716579350,17960,17960,17960,17960,0
20231012,180300,20716579350,17960,17960,17960,17960,0
20231012,180200,20716579350,17960,17960,17960,17960,0
20231012,180100,20716579350,17960,17960,17960,17960,0
20231012,180000,20716579350,17960,17960,17960,17960,0
20231012,175900,20716579350,17960,17960,17960,17960,28641
20231012,175800,20716579350,17960,17960,17960,17960,0
20231012,175700,20716579350,17960,17960,17960,17960,0
20231012,175600,20716579350,17960,17960,17960,17960,0
20231012,175500,20716579350,17960,17960,17960,17960,0
20231012,175400,20716579350,17960,17960,17960,17960,0
20231012,175300,20716579350,17960,17960,17960,17960,0
20231012,175200,20716579350,17960,17960,17960,17960,0
20231012,175100,20716579350,17960,17960,17960,17960,0
20231012,175000,20716579350,17960,17960,17960,17960,0
20231012,174900,20716579350,17960,17960,17960,17960,0
20231012,174800,20716579350,17960,17960,17960,17960,0
20231012,174700,20716579350,17960,17960,17960,17960,0
20231012,174600,20716579350,17960,17960,17960,17960,0
20231012,174500,20716579350,17960,17960,17960,17960,0
20231012,174400,20716579350,17960,17960,17960,17960,0
20231012,174300,20716579350,17960,17960,17960,17960,0
20231012,174200,20716579350,17960,17960,17960,17960,0
20231012,174100,20716579350,17960,17960,17960,17960,0
20231012,174000,20716579350,17960,17960,17960,17960,0
20231012,173900,20716579350,17960,17960,17960,17960,0
20231012,173800,20716579350,17960,17960,17960,17960,0
20231012,173700,20716579350,17960,17960,17960,17960,0
20231012,173600,20716579350,17960,17960,17960,17960,0
20231012,173500,20716579350,17960,17960,17960,17960,0
20231012,173400,20716579350,17960,17960,17960,17960,0
20231012,173300,20716579350,17960,17960,17960,17960,0
20231012,173200,20716579350,17960,17960,17960,17960,0
20231012,173100,20716579350,17960,17960,17960,17960,0
20231012,173000,20716579350,17960,17960,17960,17960,0
20231012,172900,20716579350,17960,17960,17960,17960,28641
20231012,172800,20716579350,17960,17960,17960,17960,0
20231012,172700,20716579350,17960,17960,17960,17960,0
20231012,172600,20716579350,17960,17960,17960,17960,0
20231012,172500,20716579350,17960,17960,17960,17960,0
20231012,172400,20716579350,17960,17960,17960,17960,0
20231012,172300,20716579350,17960,17960,17960,17960,0
20231012,172200,20716579350,17960,17960,17960,17960,0
20231012,172100,20716579350,17960,17960,17960,17960,0
20231012,172000,20716579350,17960,17960,17960,17960,0
20231012,171900,20716579350,17960,17960,17960,17960,0
20231012,171800,20716579350,17960,17960,17960,17960,0
20231012,171700,20716579350,17960,17960,17960,17960,0
20231012,171600,20716579350,17960,17960,17960,17960,0
20231012,171500,20716579350,17960,17960,17960,17960,0
20231012,171400,20716579350,17960,17960,17960,17960,0
20231012,171300,20716579350,17960,17960,17960,17960,0
20231012,171200,20716579350,17960,17960,17960,17960,0
20231012,171100,20716579350,17960,17960,17960,17960,0
20231012,171000,20716579350,17960,17960,17960,17960,0
20231012,170900,20716579350,17960,17960,17960,17960,0
20231012,170800,20716579350,17960,17960,17960,17960,0
20231012,170700,20716579350,17960,17960,17960,17960,0
20231012,170600,20716579350,17960,17960,17960,17960,0
20231012,170500,20716579350,17960,17960,17960,17960,0
20231012,170400,20716579350,17960,17960,17960,17960,0
20231012,170300,20716579350,17960,17960,17960,17960,0
20231012,170200,20716579350,17960,17960,17960,17960,0
20231012,170100,20716579350,17960,17960,17960,17960,0
20231012,170000,20716579350,17960,17960,17960,17960,0
20231012,165900,20716579350,17960,17960,17960,17960,28641
20231012,165800,20716579350,17960,17960,17960,17960,0
20231012,165700,20716579350,17960,17960,17960,17960,0
20231012,165600,20716579350,17960,17960,17960,17960,0
20231012,165500,20716579350,17960,17960,17960,17960,0
20231012,165400,20716579350,17960,17960,17960,17960,0
20231012,165300,20716579350,17960,17960,17960,17960,0
20231012,165200,20716579350,17960,17960,17960,17960,0
20231012,165100,20716579350,17960,17960,17960,17960,0
20231012,165000,20716579350,17960,17960,17960,17960,0
20231012,164900,20716579350,17960,17960,17960,17960,0
20231012,164800,20716579350,17960,17960,17960,17960,0
20231012,164700,20716579350,17960,17960,17960,17960,0
20231012,164600,20716579350,17960,17960,17960,17960,0
20231012,164500,20716579350,17960,17960,17960,17960,0
20231012,164400,20716579350,17960,17960,17960,17960,0
20231012,164300,20716579350,17960,17960,17960,17960,0
20231012,164200,20716579350,17960,17960,17960,17960,0
20231012,164100,20716579350,17960,17960,17960,17960,0
20231012,164000,20716579350,17960,17960,17960,17960,0
20231012,163900,20716579350,17960,17960,17960,17960,0
20231012,163800,20716579350,17960,17960,17960,17960,0
20231012,163700,20716579350,17960,17960,17960,17960,0
20231012,163600,20716579350,17960,17960,17960,17960,0
20231012,163500,20716579350,17960,17960,17960,17960,0
20231012,163400,20716579350,17960,17960,17960,17960,0
20231012,163300,20716579350,17960,17960,17960,17960,0
20231012,163200,20716579350,17960,17960,17960,17960,0
20231012,163100,20716579350,17960,17960,17960,17960,0
20231012,163000,20716579350,17960,17960,17960,17960,0
20231012,162900,20716579350,17960,17960,17960,17960,28641
20231012,162800,20716579350,17960,17960,17960,17960,0
20231012,162700,20716579350,17960,17960,17960,17960,0
20231012,162600,20716579350,17960,17960,17960,17960,0
20231012,162500,20716579350,17960,17960,17960,17960,0
20231012,162400,20716579350,17960,17960,17960,17960,0
20231012,162300,20716579350,17960,17960,17960,17960,0
20231012,162200,20716579350,17960,17960,17960,17960,0
20231012,162100,20716579350,17960,17960,17960,17960,0
20231012,162000,20716579350,17960,17960,17960,17960,0
20231012,161900,20716579350,17960,17960,17960,17960,0
20231012,161800,20716579350,17960,17960,17960,17960,0
20231012,161700,20716579350,17960,17960,17960,17960,0
20231012,161600,20716579350,17960,17960,17960,17960,0
20231012,161500,20716579350,17960,17960,17960,17960,0
20231012,161400,20716579350,17960,17960,17960,17960,0
20231012,161300,20716579350,17960,17960,17960,17960,0
20231012,161200,20716579350,17960,17960,17960,17960,0
20231012,161100,20716579350,17960,17960,17960,17960,0
20231012,161000,20716579350,17960,17960,17960,17960,0
20231012,160900,20716579350,17960,17960,17960,17960,0
20231012,160800,20716579350,17960,17960,17960,17960,0
20231012,160700,20716579350,17960,17960,17960,17960,0
20231012,160600,20716579350,17960,17960,17960,17960,0
20231012,160500,20716579350,17960,17960,17960,17960,0
20231012,160400,20716579350,17960,17960,17960,17960,0
20231012,160300,20716579350,17960,17960,17960,17960,0
20231012,160200,20716579350,17960,17960,17960,17960,0
20231012,160100,20716579350,17960,17960,17960,17960,0
20231012,160000,20716579350,17960,17960,17960,17960,0
20231012,155900,20716579350,17960,17960,17960,17960,28641
20231012,155800,20716579350,17960,17960,17960,17960,0
20231012,155700,20716579350,17960,17960,17960,17960,0
20231012,155600,20716579350,17960,17960,17960,17960,0
20231012,155500,20716579350,17960,17960,17960,17960,0
20231012,155400,20716579350,17960,17960,17960,17960,0
20231012,155300,20716579350,17960,17960,17960,17960,0
20231012,155200,20716579350,17960,17960,17960,17960,0
20231012,155100,20716579350,17960,17960,17960,17960,0
20231012,155000,20716579350,17960,17960,17960,17960,0
20231012,154900,20716579350,17960,17960,17960,17960,0
20231012,154800,20716579350,17960,17960,17960,17960,0
20231012,154700,20716579350,17960,17960,17960,17960,0
20231012,154600,20716579350,17960,17960,17960,17960,0
20231012,154500,20716579350,17960,17960,17960,17960,0
20231012,154400,20716579350,17960,17960,17960,17960,0
20231012,154300,20716579350,17960,17960,17960,17960,0
20231012,154200,20716579350,17960,17960,17960,17960,0
20231012,154100,20716579350,17960,17960,17960,17960,0
20231012,154000,20716579350,17960,17960,17960,17960,0
20231012,153900,20716579350,17960,17960,17960,17960,0
20231012,153800,20716579350,17960,17960,17960,17960,0
20231012,153700,20716579350,17960,17960,17960,17960,0
20231012,153600,20716579350,17960,17960,17960,17960,0
20231012,153500,20716579350,17960,17960,17960,17960,0
20231012,153400,20716579350,17960,17960,17960,17960,0
20231012,153300,20716579350,17960,17960,17960,17960,0
20231012,153200,20716579350,17960,17960,17960,17960,0
20231012,153100,20716579350,17960,17960,17960,17960,0
20231012,153000,20716579350,17960,17960,17960,17960,28641
20231012,152900,20202186990,17990,17990,17990,17990,0
20231012,152800,20202186990,17990,17990,17990,17990,0
20231012,152700,20202186990,17990,17990,17990,17990,0
20231012,152600,20202186990,17990,17990,17990,17990,0
20231012,152500,20202186990,17990,17990,17990,17990,0
20231012,152400,20202186990,17990,17990,17990,17990,0
20231012,152300,20202186990,17990,17990,17990,17990,0
20231012,152200,20202186990,17990,17990,17990,17990,0
20231012,152100,20202186990,17990,17990,17990,17990,0
20231012,152000,20202186990,17990,17990,17990,17990,0
20231012,151900,20202186990,17990,18010,18020,17990,2202
20231012,151800,20162539820,18010,18010,18010,17990,3109
20231012,151700,20106571800,18000,18020,18030,18000,2698
20231012,151600,20057975620,18020,18010,18020,18000,921
20231012,151500,20041388650,18020,18010,18030,18010,908
20231012,151400,20025026720,18000,18010,18020,17990,1929
20231012,151300,19990290080,18010,18000,18020,18000,1204
20231012,151200,19968598970,18000,18010,18010,17990,2346
20231012,151100,19926371640,18010,18020,18020,17990,3094
20231012,151000,19870659780,18020,18070,18090,18020,1769
20231012,150900,19838723270,18050,18080,18090,18050,1822
20231012,150800,19805794980,18070,18060,18090,18050,1705
20231012,150700,19774994710,18060,18040,18090,18030,1537
20231012,150600,19747242120,18040,18050,18090,18040,2273
20231012,150500,19706198280,18060,18050,18080,18040,1675
20231012,150400,19675948910,18060,18050,18090,18030,2114
20231012,150300,19637779140,18060,18070,18090,18050,1570
20231012,150200,19609405490,18070,18030,18100,18030,1319
20231012,150100,19585562600,18040,18070,18070,18030,1988
20231012,150000,19549688000,18070,18100,18130,18070,2891
20231012,145900,19497354860,18100,18100,18100,18060,1593
20231012,145800,19468537020,18100,18100,18100,18070,6586
20231012,145700,19349392450,18090,18180,18180,18080,4904
20231012,145600,19260543040,18170,18130,18300,18120,24120
20231012,145500,18820084280,18140,18180,18190,18120,3504
20231012,145400,18756508470,18170,18160,18190,18120,7428
20231012,145300,18621571150,18100,18120,18180,18100,7672
20231012,145200,18482473820,18120,18140,18200,18120,7958
20231012,145100,18337929880,18130,18130,18160,18110,4011
20231012,145000,18265163130,18130,18080,18130,18070,5068
20231012,144900,18173429730,18080,18060,18080,18050,2092
20231012,144800,18135628890,18070,18060,18070,18050,2060
20231012,144700,18098417040,18060,18060,18070,18030,1779
20231012,144600,18066291420,18060,18020,18080,18020,2918
20231012,144500,18013593560,18020,18030,18060,18010,4709
20231012,144400,17928648610,18040,17980,18040,17970,6946
20231012,144300,17803625410,17970,17950,17980,17940,1397
20231012,144200,17778523440,17960,17950,17980,17930,2285
20231012,144100,17737482930,17960,17950,17980,17950,2092
20231012,144000,17699911500,17950,17970,17970,17920,3725
20231012,143900,17633063570,17970,17970,17980,17950,3716
20231012,143800,17566292630,17980,17950,17980,17940,727
20231012,143700,17553238220,17950,17930,17950,17910,951
20231012,143600,17536179340,17930,17930,17970,17920,2616
20231012,143500,17489251670,17930,17890,17930,17890,747
20231012,143400,17475871010,17890,17860,17930,17860,2280
20231012,143300,17435079310,17860,17880,17900,17860,1939
20231012,143200,17400393080,17880,17880,17890,17870,831
20231012,143100,17385536700,17870,17870,17900,17860,778
20231012,143000,17371624400,17870,17890,17900,17860,1284
20231012,142900,17348656710,17890,17880,17890,17870,1161
20231012,142800,17327896650,17890,17880,17890,17860,1028
20231012,142700,17309520720,17880,17880,17890,17870,1190
20231012,142600,17288245660,17900,17910,17910,17870,3395
20231012,142500,17227487640,17900,17950,17950,17900,866
20231012,142400,17211966930,17930,17880,17950,17870,1926
20231012,142300,17177479600,17880,17860,17880,17860,649
20231012,142200,17165881700,17860,17860,17880,17860,1634
20231012,142100,17136687880,17870,17810,17870,17800,4301
20231012,142000,17059997750,17820,17800,17820,17800,785
20231012,141900,17046019930,17790,17800,17820,17790,2322
20231012,141800,17004681070,17800,17780,17810,17780,1109
20231012,141700,16984940080,17790,17790,17820,17770,1938
20231012,141600,16950483290,17790,17790,17820,17760,3091
20231012,141500,16895528360,17790,17780,17810,17770,1050
20231012,141400,16876857730,17790,17770,17800,17770,2431
20231012,141300,16833626490,17770,17770,17780,17760,1079
20231012,141200,16814453100,17770,17760,17780,17760,1755
20231012,141100,16783273590,17770,17780,17780,17760,1177
20231012,141000,16762360580,17780,17760,17780,17760,1096
20231012,140900,16742885490,17760,17760,17780,17760,1559
20231012,140800,16715184660,17760,17790,17790,17760,3025
20231012,140700,16661414230,17790,17780,17830,17770,1194
20231012,140600,16640176330,17780,17820,17840,17780,1579
20231012,140500,16612037480,17810,17790,17870,17790,1060
20231012,140400,16593136750,17780,17750,17780,17750,2278
20231012,140300,16552673990,17750,17850,17850,17750,11320
20231012,140200,16351396100,17870,17820,17870,17810,1542
20231012,140100,16323896020,17820,17820,17860,17810,995
20231012,140000,16306149640,17820,17870,17870,17810,3277
20231012,135900,16247753530,17870,17820,17870,17820,966
20231012,135800,16230512850,17820,17830,17840,17820,1169
20231012,135700,16209669590,17830,17870,17880,17830,2706
20231012,135600,16161399330,17880,17840,17890,17840,2293
20231012,135500,16120468630,17850,17870,17890,17850,3372
20231012,135400,16060239960,17870,17910,17920,17870,1261
20231012,135300,16037679590,17920,17920,17940,17910,1031
20231012,135200,16019196430,17920,17950,17950,17910,378
20231012,135100,16012422680,17950,17960,17970,17920,1487
20231012,135000,15985729460,17950,17920,17970,17900,1147
20231012,134900,15965159630,17910,17890,17910,17890,843
20231012,134800,15950065150,17900,17890,17900,17890,1163
20231012,134700,15929252410,17890,17910,17910,17880,1826
20231012,134600,15896563380,17910,17910,17920,17910,704
20231012,134500,15883952680,17910,17920,17920,17900,1347
20231012,134400,15859822640,17920,17930,17980,17920,1085
20231012,134300,15840354490,17930,17950,17950,17930,3596
20231012,134200,15775842820,17950,17990,18000,17950,1782
20231012,134100,15743798700,18000,17980,18000,17970,1288
20231012,134000,15720628530,17980,17980,17980,17970,1631
20231012,133900,15691314070,17970,18010,18020,17970,1076
20231012,133800,15671945870,18010,18000,18010,18000,814
20231012,133700,15657287330,18000,17970,18020,17970,1341
20231012,133600,15633164110,17970,17970,17990,17970,910
20231012,133500,15616802790,18000,18000,18010,17970,910
20231012,133400,15600428550,18000,17990,18010,17980,520
20231012,133300,15591074600,17990,17990,18020,17980,1273
20231012,133200,15568166680,17990,18000,18000,17980,385
20231012,133100,15561240090,18000,17990,18000,17970,755
20231012,133000,15547659980,17990,18010,18020,17990,1769
20231012,132900,15515820690,18010,18010,18020,18000,393
20231012,132800,15508741660,18010,17990,18010,17970,1092
20231012,132700,15489094060,17970,18000,18000,17970,646
20231012,132600,15477469670,17990,18000,18000,17990,577
20231012,132500,15467085140,18000,17970,18000,17970,737
20231012,132400,15453829050,17970,17990,17990,17960,457
20231012,132300,15445614620,17990,17990,18000,17980,824
20231012,132200,15430785670,17990,17930,17990,17930,577
20231012,132100,15420434730,17930,18030,18030,17930,5795
20231012,132000,15316072490,18030,17970,18030,17960,3895
20231012,131900,15245976710,17970,17980,18030,17960,918
20231012,131800,15229462070,17970,17990,17990,17970,346
20231012,131700,15223239810,17990,18040,18040,17950,8590
20231012,131600,15068636050,18040,18060,18060,18030,1115
20231012,131500,15048504860,18060,18020,18080,18000,8130
20231012,131400,14901838170,18020,18040,18040,18020,415
20231012,131300,14894357430,18040,18040,18050,18040,784
20231012,131200,14880210660,18040,17960,18040,17930,5879
20231012,131100,14774582570,17960,17890,17980,17860,1245
20231012,131000,14752258320,17850,17890,17930,17840,3945
20231012,130900,14681766270,17900,17920,17930,17890,2406
20231012,130800,14638674070,17930,17940,17940,17920,968
20231012,130700,14621316520,17940,17980,17980,17940,964
20231012,130600,14604010440,17980,18010,18010,17950,861
20231012,130500,14588515430,18040,17960,18040,17940,2759
20231012,130400,14538931120,17960,18010,18020,17960,2761
20231012,130300,14489263710,18010,18040,18040,18010,801
20231012,130200,14474830870,18050,18040,18050,18040,1453
20231012,130100,14448616260,18040,18030,18040,18030,498
20231012,130000,14439634250,18030,18100,18120,18030,4111
20231012,125900,14365369740,18110,18110,18120,18100,251
20231012,125800,14360825360,18110,18100,18120,18070,1531
20231012,125700,14333116610,18100,18110,18120,18090,1105
20231012,125600,14313109550,18120,18120,18130,18120,364
20231012,125500,14306511630,18120,18120,18130,18100,526
20231012,125400,14296984250,18120,18140,18150,18120,654
20231012,125300,14285123440,18160,18140,18170,18130,598
20231012,125200,14274265660,18130,18110,18170,18110,528
20231012,125100,14264687380,18100,18150,18170,18100,520
20231012,125000,14255251510,18150,18150,18150,18130,1057
20231012,124900,14236075170,18150,18120,18150,18120,823
20231012,124800,14221148790,18120,18120,18140,18120,803
20231012,124700,14206585720,18140,18160,18170,18120,1602
20231012,124600,14177517860,18160,18160,18160,18160,373
20231012,124500,14170744180,18120,18160,18170,18110,474
20231012,124400,14162145610,18150,18120,18150,18120,547
20231012,124300,14152227290,18110,18170,18170,18100,628
20231012,124200,14140847510,18170,18160,18170,18150,542
20231012,124100,14131002490,18170,18170,18180,18110,714
20231012,124000,14118036410,18150,18120,18150,18120,128
20231012,123900,14115715620,18110,18140,18190,18110,1448
20231012,123800,14089449530,18140,18130,18150,18130,421
20231012,123700,14081811660,18130,18110,18130,18100,352
20231012,123600,14075435580,18100,18130,18130,18080,774
20231012,123500,14061417200,18130,18120,18130,18070,1822
20231012,123400,14028448100,18120,18080,18120,18080,357
20231012,123300,14021986290,18070,18100,18120,18070,662
20231012,123200,14010003050,18110,18050,18110,18050,2021
20231012,123100,13973484040,18040,18000,18040,18000,1238
20231012,123000,13951169230,18000,17990,18010,17990,1420
20231012,122900,13925609330,18000,17990,18000,17980,408
20231012,122800,13918268080,17990,18000,18000,17970,1055
20231012,122700,13899295950,18000,18010,18010,18000,693
20231012,122600,13886816990,18010,18000,18030,18000,323
20231012,122500,13880997390,17990,18000,18030,17990,811
20231012,122400,13866391550,18000,18020,18050,18000,425
20231012,122300,13858730510,18030,18030,18030,18000,548
20231012,122200,13848859840,18030,17990,18040,17980,878
20231012,122100,13833031050,17980,17990,18040,17980,852
20231012,122000,13817686250,17990,17990,18000,17980,1049
20231012,121900,13798811260,17990,17980,17990,17950,5643
20231012,121800,13697437380,17990,18000,18010,17980,415
20231012,121700,13689968350,18000,18000,18000,17990,1385
20231012,121600,13665041660,18000,17980,18000,17970,748
20231012,121500,13651589070,17990,18020,18030,17990,1805
20231012,121400,13619094320,18030,18070,18070,18010,1657
20231012,121300,13589209500,18070,18070,18090,18060,3928
20231012,121200,13518253900,18070,18100,18100,18070,559
20231012,121100,13508142250,18100,18090,18120,18090,536
20231012,121000,13498436760,18090,18080,18130,18070,895
20231012,120900,13482229860,18080,18120,18120,18080,345
20231012,120800,13475984150,18120,18090,18120,18080,543
20231012,120700,13466159500,18080,18060,18080,18060,1093
20231012,120600,13446411190,18060,18110,18110,18060,2025
20231012,120500,13409775310,18110,18100,18110,18080,2151
20231012,120400,13370863690,18090,18100,18100,18090,446
20231012,120300,13362791820,18100,18140,18160,18100,2149
20231012,120200,13323843800,18140,18170,18180,18130,1488
20231012,120100,13296831250,18170,18190,18190,18160,369
20231012,120000,13290124830,18190,18200,18220,18180,990
20231012,115900,13272106330,18200,18190,18210,18190,479
20231012,115800,13263389420,18190,18180,18200,18170,458
20231012,115700,13255061220,18170,18190,18200,18170,819
20231012,115600,13240162810,18190,18200,18230,18190,452
20231012,115500,13231937560,18230,18180,18230,18160,809
20231012,115400,13217231030,18180,18220,18230,18180,809
20231012,115300,13202493770,18210,18220,18220,18190,441
20231012,115200,13194465750,18220,18180,18230,18170,1021
20231012,115100,13175896450,18170,18220,18220,18170,1010
20231012,115000,13157504140,18230,18230,18230,18190,381
20231012,114900,13150560950,18240,18180,18240,18180,625
20231012,114800,13139181090,18180,18220,18250,18170,781
20231012,114700,13124949710,18230,18220,18240,18200,1419
20231012,114600,13099105390,18230,18230,18260,18230,694
20231012,114500,13086445690,18230,18260,18270,18230,1057
20231012,114400,13067146040,18270,18250,18270,18250,837
20231012,114300,13051855440,18260,18240,18260,18230,846
20231012,114200,13036415970,18230,18260,18270,18210,511
20231012,114100,13027097280,18260,18190,18260,18180,5457
20231012,114000,12927576450,18190,18130,18190,18130,2268
20231012,113900,12886342530,18130,18230,18230,18130,5178
20231012,113800,12792293480,18220,18200,18240,18180,1150
20231012,113700,12771346690,18200,18190,18200,18170,4692
20231012,113600,12686041100,18190,18240,18240,18190,2724
20231012,113500,12636429290,18240,18230,18260,18230,1102
20231012,113400,12616325650,18210,18230,18230,18190,2807
20231012,113300,12565232820,18230,18250,18250,18230,682
20231012,113200,12552792370,18250,18250,18270,18240,1166
20231012,113100,12531510460,18240,18230,18250,18230,356
20231012,113000,12525016000,18250,18220,18260,18220,1062
20231012,112900,12505642240,18250,18220,18260,18220,1245
20231012,112800,12482931040,18220,18230,18250,18210,2401
20231012,112700,12439181670,18230,18290,18290,18220,1734
20231012,112600,12407551430,18290,18260,18290,18260,1124
20231012,112500,12387004600,18260,18280,18290,18260,524
20231012,112400,12377430980,18280,18280,18300,18270,1208
20231012,112300,12355337980,18280,18250,18300,18250,973
20231012,112200,12337556920,18250,18250,18280,18240,327
20231012,112100,12331589550,18250,18240,18290,18230,1740
20231012,112000,12299840770,18260,18290,18300,18260,527
20231012,111900,12290202210,18290,18270,18290,18240,556
20231012,111800,12280044500,18270,18280,18290,18270,1084
20231012,111700,12260224050,18290,18270,18290,18240,1907
20231012,111600,12225392560,18270,18240,18270,18230,1033
20231012,111500,12206538530,18230,18250,18270,18230,1344
20231012,111400,12182013180,18250,18260,18260,18240,727
20231012,111300,12168745120,18260,18300,18300,18250,1614
20231012,111200,12139264510,18300,18300,18350,18290,799
20231012,111100,12124629360,18310,18300,18310,18290,805
20231012,111000,12109893000,18300,18280,18350,18280,736
20231012,110900,12096410230,18300,18320,18340,18260,631
20231012,110800,12084864990,18320,18310,18320,18260,847
20231012,110700,12069367940,18300,18270,18310,18270,470
20231012,110600,12060764900,18270,18310,18320,18250,534
20231012,110500,12050993670,18300,18260,18310,18260,1259
20231012,110400,12027973640,18250,18250,18290,18250,1523
20231012,110300,12000149940,18240,18290,18320,18240,1338
20231012,110200,11975724700,18300,18280,18300,18260,6313
20231012,110100,11860309630,18280,18280,18290,18270,850
20231012,110000,11844774210,18270,18350,18350,18260,3728
20231012,105900,11776534070,18350,18400,18400,18350,2768
20231012,105800,11725670720,18380,18380,18400,18360,2899
20231012,105700,11672385850,18380,18320,18380,18310,17977
20231012,105600,11342358150,18320,18330,18330,18310,3765
20231012,105500,11273356440,18330,18300,18330,18300,4830
20231012,105400,11184873490,18290,18290,18290,18270,2008
20231012,105300,11148152680,18290,18270,18290,18270,1394
20231012,105200,11122665470,18280,18270,18280,18270,1289
20231012,105100,11099105890,18280,18280,18280,18270,2193
20231012,105000,11059022800,18280,18260,18280,18250,2161
20231012,104900,11019541440,18280,18290,18290,18260,2035
20231012,104800,10982342530,18280,18260,18290,18250,1998
20231012,104700,10945830120,18250,18260,18260,18240,2045
20231012,104600,10908506020,18260,18250,18260,18240,1548
20231012,104500,10880252590,18220,18240,18250,18210,2385
20231012,104400,10836745220,18240,18220,18240,18200,3677
20231012,104300,10769750330,18210,18190,18220,18140,4634
20231012,104200,10685491350,18190,18230,18270,18190,5714
20231012,104100,10581317660,18250,18290,18300,18230,5293
20231012,104000,10484626450,18280,18290,18300,18240,4475
20231012,103900,10402881300,18300,18320,18330,18270,5088
20231012,103800,10309727940,18310,18340,18350,18260,5687
20231012,103700,10205629510,18340,18400,18410,18320,5944
20231012,103600,10096445720,18410,18320,18420,18320,5954
20231012,103500,9987065170,18340,18200,18340,18200,38637
20231012,103400,9280323570,18200,18180,18200,18180,1295
20231012,103300,9256762950,18190,18230,18230,18160,2473
20231012,103200,9211773540,18230,18220,18230,18170,3132
20231012,103100,9154740610,18210,18230,18240,18210,3183
20231012,103000,9096719830,18230,18230,18240,18210,1956
20231012,102900,9061065960,18230,18150,18230,18140,1938
20231012,102800,9025803220,18150,18200,18210,18140,5450
20231012,102700,8926733470,18210,18170,18210,18170,2610
20231012,102600,8879243210,18170,18130,18200,18130,5903
20231012,102500,8771969990,18150,18140,18150,18130,1316
20231012,102400,8748100710,18130,18120,18130,18110,1369
20231012,102300,8723289420,18120,18110,18130,18100,2149
20231012,102200,8684368400,18110,18120,18130,18110,992
20231012,102100,8666384150,18130,18110,18130,18110,1704
20231012,102000,8635510750,18110,18110,18120,18100,1417
20231012,101900,8609847760,18110,18120,18120,18110,1880
20231012,101800,8575796010,18120,18100,18120,18100,5129
20231012,101700,8482937060,18100,18050,18100,18050,6108
20231012,101600,8372497590,18060,18070,18090,18050,1747
20231012,101500,8340925210,18080,18010,18080,18010,2836
20231012,101400,8289782150,18010,17950,18020,17950,2930
20231012,101300,8237050160,17950,17910,17950,17910,917
20231012,101200,8220603640,17910,17940,17950,17870,3215
20231012,101100,8163030490,17920,17800,17920,17800,1667
20231012,101000,8133276450,17790,17880,17880,17770,7818
20231012,100900,7994056730,17870,17930,17940,17860,3601
20231012,100800,7929572470,17940,17950,17950,17920,1514
20231012,100700,7902434520,17950,18010,18010,17910,3890
20231012,100600,7832562300,18010,18070,18070,18000,4560
20231012,100500,7750283990,18070,18060,18100,18050,2272
20231012,100400,7709252000,18060,18030,18060,18000,4283
20231012,100300,7632007460,18030,18050,18050,17990,3835
20231012,100200,7562923950,18040,18030,18060,18030,3732
20231012,100100,7495596430,18030,18060,18060,18030,2164
20231012,100000,7456535460,18060,18090,18110,18060,7934
20231012,095900,7313049180,18090,18090,18100,18060,3698
20231012,095800,7246146050,18090,18000,18090,18000,2433
20231012,095700,7202192000,18030,18090,18110,18010,8290
20231012,095600,7052390360,18100,18070,18120,18070,5852
20231012,095500,6946450750,18070,18050,18100,18040,4110
20231012,095400,6872145940,18050,18020,18050,18010,2235
20231012,095300,6831850010,18000,17980,18000,17960,3530
20231012,095200,6768401900,17970,18010,18020,17900,11937
20231012,095100,6553683850,18010,17940,18130,17940,38520
20231012,095000,5859511510,17930,17930,17950,17910,5493
20231012,094900,5761008270,17930,17940,17950,17910,1943
20231012,094800,5726174220,17940,17910,17950,17900,5293
20231012,094700,5631302300,17910,17910,17910,17890,1832
20231012,094600,5598505240,17900,17890,17910,17890,2909
20231012,094500,5546425840,17890,17920,17920,17880,5586
20231012,094400,5446469830,17920,17910,17940,17910,5974
20231012,094300,5339407850,17920,17900,17930,17890,10628
20231012,094200,5149006410,17910,17870,17910,17830,11502
20231012,094100,4943210030,17870,17890,17900,17800,15677
20231012,094000,4662910360,17880,17820,17880,17760,6186
20231012,093900,4552577130,17870,17880,17890,17820,5925
20231012,093800,4446676900,17870,17870,17890,17860,4776
20231012,093700,4361315910,17870,17850,17870,17830,6947
20231012,093600,4237290150,17850,17830,17870,17820,7144
20231012,093500,4109813260,17820,17790,17830,17770,11671
20231012,093400,3901977690,17790,17730,17790,17710,2341
20231012,093300,3860377410,17780,17770,17790,17700,5809
20231012,093200,3757299920,17770,17780,17780,17730,2435
20231012,093100,3714057880,17750,17780,17790,17750,3596
20231012,093000,3650138490,17780,17860,17880,17780,8152
20231012,092900,3504847730,17860,17660,17860,17660,28642
20231012,092800,2995516780,17670,17690,17690,17650,2251
20231012,092700,2955749500,17690,17720,17720,17660,3133
20231012,092600,2900341770,17710,17690,17720,17690,3153
20231012,092500,2844507810,17700,17710,17720,17690,5266
20231012,092400,2751265490,17720,17660,17750,17650,13233
20231012,092300,2516983660,17670,17590,17670,17590,5266
20231012,092200,2424104260,17590,17620,17620,17580,6640
20231012,092100,2307273060,17620,17620,17650,17590,4223
20231012,092000,2232823740,17620,17560,17620,17540,5178
20231012,091900,2141777410,17550,17490,17550,17490,1764
20231012,091800,2110863030,17490,17560,17560,17480,2757
20231012,091700,2062555310,17560,17600,17600,17540,10374
20231012,091600,1880178190,17600,17460,17600,17450,10011
20231012,091500,1704931120,17460,17340,17460,17340,9996
20231012,091400,1530893240,17340,17260,17340,17260,2172
20231012,091300,1493260560,17310,17330,17350,17300,3440
20231012,091200,1433636730,17330,17250,17330,17240,3959
20231012,091100,1365183770,17240,17250,17250,17240,933
20231012,091000,1349097960,17250,17250,17250,17240,368
20231012,090900,1342750850,17260,17240,17310,17240,1144
20231012,090800,1322988180,17240,17230,17240,17210,1130
20231012,090700,1303517870,17210,17180,17210,17160,3818
20231012,090600,1237892050,17180,17270,17270,17160,8282
20231012,090500,1095386670,17270,17330,17340,17210,9546
20231012,090400,930575230,17340,17340,17350,17320,7659
20231012,090300,797720870,17340,17370,17390,17320,3152
20231012,090200,743000660,17370,17250,17410,17250,8990
20231012,090100,587038010,17300,17500,17500,17240,15026
20231012,090000,325287310,17360,17140,17500,17140,18771