KissMeData/112290/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,201500,5930395980,18550,18550,18550,18550,3318
20241002,201400,5930395980,18550,18550,18550,18550,0
20241002,201300,5930395980,18550,18550,18550,18550,0
20241002,201200,5930395980,18550,18550,18550,18550,0
20241002,201100,5930395980,18550,18550,18550,18550,0
20241002,201000,5930395980,18550,18550,18550,18550,0
20241002,200900,5930395980,18550,18550,18550,18550,0
20241002,200800,5930395980,18550,18550,18550,18550,0
20241002,200700,5930395980,18550,18550,18550,18550,0
20241002,200600,5930395980,18550,18550,18550,18550,0
20241002,200500,5930395980,18550,18550,18550,18550,0
20241002,200400,5930395980,18550,18550,18550,18550,0
20241002,200300,5930395980,18550,18550,18550,18550,0
20241002,200200,5930395980,18550,18550,18550,18550,0
20241002,200100,5930395980,18550,18550,18550,18550,0
20241002,200000,5930395980,18550,18550,18550,18550,0
20241002,195900,5930395980,18550,18550,18550,18550,0
20241002,195800,5930395980,18550,18550,18550,18550,0
20241002,195700,5930395980,18550,18550,18550,18550,0
20241002,195600,5930395980,18550,18550,18550,18550,0
20241002,195500,5930395980,18550,18550,18550,18550,0
20241002,195400,5930395980,18550,18550,18550,18550,0
20241002,195300,5930395980,18550,18550,18550,18550,0
20241002,195200,5930395980,18550,18550,18550,18550,0
20241002,195100,5930395980,18550,18550,18550,18550,0
20241002,195000,5930395980,18550,18550,18550,18550,0
20241002,194900,5930395980,18550,18550,18550,18550,0
20241002,194800,5930395980,18550,18550,18550,18550,0
20241002,194700,5930395980,18550,18550,18550,18550,0
20241002,194600,5930395980,18550,18550,18550,18550,0
20241002,194500,5930395980,18550,18550,18550,18550,3318
20241002,194400,5930395980,18550,18550,18550,18550,0
20241002,194300,5930395980,18550,18550,18550,18550,0
20241002,194200,5930395980,18550,18550,18550,18550,0
20241002,194100,5930395980,18550,18550,18550,18550,0
20241002,194000,5930395980,18550,18550,18550,18550,0
20241002,193900,5930395980,18550,18550,18550,18550,0
20241002,193800,5930395980,18550,18550,18550,18550,0
20241002,193700,5930395980,18550,18550,18550,18550,0
20241002,193600,5930395980,18550,18550,18550,18550,0
20241002,193500,5930395980,18550,18550,18550,18550,0
20241002,193400,5930395980,18550,18550,18550,18550,0
20241002,193300,5930395980,18550,18550,18550,18550,0
20241002,193200,5930395980,18550,18550,18550,18550,0
20241002,193100,5930395980,18550,18550,18550,18550,0
20241002,193000,5930395980,18550,18550,18550,18550,0
20241002,192900,5930395980,18550,18550,18550,18550,0
20241002,192800,5930395980,18550,18550,18550,18550,0
20241002,192700,5930395980,18550,18550,18550,18550,0
20241002,192600,5930395980,18550,18550,18550,18550,0
20241002,192500,5930395980,18550,18550,18550,18550,0
20241002,192400,5930395980,18550,18550,18550,18550,0
20241002,192300,5930395980,18550,18550,18550,18550,0
20241002,192200,5930395980,18550,18550,18550,18550,0
20241002,192100,5930395980,18550,18550,18550,18550,0
20241002,192000,5930395980,18550,18550,18550,18550,0
20241002,191900,5930395980,18550,18550,18550,18550,0
20241002,191800,5930395980,18550,18550,18550,18550,0
20241002,191700,5930395980,18550,18550,18550,18550,0
20241002,191600,5930395980,18550,18550,18550,18550,0
20241002,191500,5930395980,18550,18550,18550,18550,3318
20241002,191400,5930395980,18550,18550,18550,18550,0
20241002,191300,5930395980,18550,18550,18550,18550,0
20241002,191200,5930395980,18550,18550,18550,18550,0
20241002,191100,5930395980,18550,18550,18550,18550,0
20241002,191000,5930395980,18550,18550,18550,18550,0
20241002,190900,5930395980,18550,18550,18550,18550,0
20241002,190800,5930395980,18550,18550,18550,18550,0
20241002,190700,5930395980,18550,18550,18550,18550,0
20241002,190600,5930395980,18550,18550,18550,18550,0
20241002,190500,5930395980,18550,18550,18550,18550,0
20241002,190400,5930395980,18550,18550,18550,18550,0
20241002,190300,5930395980,18550,18550,18550,18550,0
20241002,190200,5930395980,18550,18550,18550,18550,0
20241002,190100,5930395980,18550,18550,18550,18550,0
20241002,190000,5930395980,18550,18550,18550,18550,0
20241002,185900,5930395980,18550,18550,18550,18550,0
20241002,185800,5930395980,18550,18550,18550,18550,0
20241002,185700,5930395980,18550,18550,18550,18550,0
20241002,185600,5930395980,18550,18550,18550,18550,0
20241002,185500,5930395980,18550,18550,18550,18550,0
20241002,185400,5930395980,18550,18550,18550,18550,0
20241002,185300,5930395980,18550,18550,18550,18550,0
20241002,185200,5930395980,18550,18550,18550,18550,0
20241002,185100,5930395980,18550,18550,18550,18550,0
20241002,185000,5930395980,18550,18550,18550,18550,0
20241002,184900,5930395980,18550,18550,18550,18550,0
20241002,184800,5930395980,18550,18550,18550,18550,0
20241002,184700,5930395980,18550,18550,18550,18550,0
20241002,184600,5930395980,18550,18550,18550,18550,0
20241002,184500,5930395980,18550,18550,18550,18550,3318
20241002,184400,5930395980,18550,18550,18550,18550,0
20241002,184300,5930395980,18550,18550,18550,18550,0
20241002,184200,5930395980,18550,18550,18550,18550,0
20241002,184100,5930395980,18550,18550,18550,18550,0
20241002,184000,5930395980,18550,18550,18550,18550,0
20241002,183900,5930395980,18550,18550,18550,18550,0
20241002,183800,5930395980,18550,18550,18550,18550,0
20241002,183700,5930395980,18550,18550,18550,18550,0
20241002,183600,5930395980,18550,18550,18550,18550,0
20241002,183500,5930395980,18550,18550,18550,18550,0
20241002,183400,5930395980,18550,18550,18550,18550,0
20241002,183300,5930395980,18550,18550,18550,18550,0
20241002,183200,5930395980,18550,18550,18550,18550,0
20241002,183100,5930395980,18550,18550,18550,18550,0
20241002,183000,5930395980,18550,18550,18550,18550,0
20241002,182900,5930395980,18550,18550,18550,18550,0
20241002,182800,5930395980,18550,18550,18550,18550,0
20241002,182700,5930395980,18550,18550,18550,18550,0
20241002,182600,5930395980,18550,18550,18550,18550,0
20241002,182500,5930395980,18550,18550,18550,18550,0
20241002,182400,5930395980,18550,18550,18550,18550,0
20241002,182300,5930395980,18550,18550,18550,18550,0
20241002,182200,5930395980,18550,18550,18550,18550,0
20241002,182100,5930395980,18550,18550,18550,18550,0
20241002,182000,5930395980,18550,18550,18550,18550,0
20241002,181900,5930395980,18550,18550,18550,18550,0
20241002,181800,5930395980,18550,18550,18550,18550,0
20241002,181700,5930395980,18550,18550,18550,18550,0
20241002,181600,5930395980,18550,18550,18550,18550,0
20241002,181500,5930395980,18550,18550,18550,18550,3318
20241002,181400,5930395980,18550,18550,18550,18550,0
20241002,181300,5930395980,18550,18550,18550,18550,0
20241002,181200,5930395980,18550,18550,18550,18550,0
20241002,181100,5930395980,18550,18550,18550,18550,0
20241002,181000,5930395980,18550,18550,18550,18550,0
20241002,180900,5930395980,18550,18550,18550,18550,0
20241002,180800,5930395980,18550,18550,18550,18550,0
20241002,180700,5930395980,18550,18550,18550,18550,0
20241002,180600,5930395980,18550,18550,18550,18550,0
20241002,180500,5930395980,18550,18550,18550,18550,0
20241002,180400,5930395980,18550,18550,18550,18550,0
20241002,180300,5930395980,18550,18550,18550,18550,0
20241002,180200,5930395980,18550,18550,18550,18550,0
20241002,180100,5930395980,18550,18550,18550,18550,0
20241002,180000,5930395980,18550,18550,18550,18550,0
20241002,175900,5930395980,18550,18550,18550,18550,0
20241002,175800,5930395980,18550,18550,18550,18550,0
20241002,175700,5930395980,18550,18550,18550,18550,0
20241002,175600,5930395980,18550,18550,18550,18550,0
20241002,175500,5930395980,18550,18550,18550,18550,0
20241002,175400,5930395980,18550,18550,18550,18550,0
20241002,175300,5930395980,18550,18550,18550,18550,0
20241002,175200,5930395980,18550,18550,18550,18550,0
20241002,175100,5930395980,18550,18550,18550,18550,0
20241002,175000,5930395980,18550,18550,18550,18550,0
20241002,174900,5930395980,18550,18550,18550,18550,0
20241002,174800,5930395980,18550,18550,18550,18550,0
20241002,174700,5930395980,18550,18550,18550,18550,0
20241002,174600,5930395980,18550,18550,18550,18550,0
20241002,174500,5930395980,18550,18550,18550,18550,3318
20241002,174400,5930395980,18550,18550,18550,18550,0
20241002,174300,5930395980,18550,18550,18550,18550,0
20241002,174200,5930395980,18550,18550,18550,18550,0
20241002,174100,5930395980,18550,18550,18550,18550,0
20241002,174000,5930395980,18550,18550,18550,18550,0
20241002,173900,5930395980,18550,18550,18550,18550,0
20241002,173800,5930395980,18550,18550,18550,18550,0
20241002,173700,5930395980,18550,18550,18550,18550,0
20241002,173600,5930395980,18550,18550,18550,18550,0
20241002,173500,5930395980,18550,18550,18550,18550,0
20241002,173400,5930395980,18550,18550,18550,18550,0
20241002,173300,5930395980,18550,18550,18550,18550,0
20241002,173200,5930395980,18550,18550,18550,18550,0
20241002,173100,5930395980,18550,18550,18550,18550,0
20241002,173000,5930395980,18550,18550,18550,18550,0
20241002,172900,5930395980,18550,18550,18550,18550,0
20241002,172800,5930395980,18550,18550,18550,18550,0
20241002,172700,5930395980,18550,18550,18550,18550,0
20241002,172600,5930395980,18550,18550,18550,18550,0
20241002,172500,5930395980,18550,18550,18550,18550,0
20241002,172400,5930395980,18550,18550,18550,18550,0
20241002,172300,5930395980,18550,18550,18550,18550,0
20241002,172200,5930395980,18550,18550,18550,18550,0
20241002,172100,5930395980,18550,18550,18550,18550,0
20241002,172000,5930395980,18550,18550,18550,18550,0
20241002,171900,5930395980,18550,18550,18550,18550,0
20241002,171800,5930395980,18550,18550,18550,18550,0
20241002,171700,5930395980,18550,18550,18550,18550,0
20241002,171600,5930395980,18550,18550,18550,18550,0
20241002,171500,5930395980,18550,18550,18550,18550,3318
20241002,171400,5930395980,18550,18550,18550,18550,0
20241002,171300,5930395980,18550,18550,18550,18550,0
20241002,171200,5930395980,18550,18550,18550,18550,0
20241002,171100,5930395980,18550,18550,18550,18550,0
20241002,171000,5930395980,18550,18550,18550,18550,0
20241002,170900,5930395980,18550,18550,18550,18550,0
20241002,170800,5930395980,18550,18550,18550,18550,0
20241002,170700,5930395980,18550,18550,18550,18550,0
20241002,170600,5930395980,18550,18550,18550,18550,0
20241002,170500,5930395980,18550,18550,18550,18550,0
20241002,170400,5930395980,18550,18550,18550,18550,0
20241002,170300,5930395980,18550,18550,18550,18550,0
20241002,170200,5930395980,18550,18550,18550,18550,0
20241002,170100,5930395980,18550,18550,18550,18550,0
20241002,170000,5930395980,18550,18550,18550,18550,0
20241002,165900,5930395980,18550,18550,18550,18550,0
20241002,165800,5930395980,18550,18550,18550,18550,0
20241002,165700,5930395980,18550,18550,18550,18550,0
20241002,165600,5930395980,18550,18550,18550,18550,0
20241002,165500,5930395980,18550,18550,18550,18550,0
20241002,165400,5930395980,18550,18550,18550,18550,0
20241002,165300,5930395980,18550,18550,18550,18550,0
20241002,165200,5930395980,18550,18550,18550,18550,0
20241002,165100,5930395980,18550,18550,18550,18550,0
20241002,165000,5930395980,18550,18550,18550,18550,0
20241002,164900,5930395980,18550,18550,18550,18550,0
20241002,164800,5930395980,18550,18550,18550,18550,0
20241002,164700,5930395980,18550,18550,18550,18550,0
20241002,164600,5930395980,18550,18550,18550,18550,0
20241002,164500,5930395980,18550,18550,18550,18550,3318
20241002,164400,5930395980,18550,18550,18550,18550,0
20241002,164300,5930395980,18550,18550,18550,18550,0
20241002,164200,5930395980,18550,18550,18550,18550,0
20241002,164100,5930395980,18550,18550,18550,18550,0
20241002,164000,5930395980,18550,18550,18550,18550,0
20241002,163900,5930395980,18550,18550,18550,18550,0
20241002,163800,5930395980,18550,18550,18550,18550,0
20241002,163700,5930395980,18550,18550,18550,18550,0
20241002,163600,5930395980,18550,18550,18550,18550,0
20241002,163500,5930395980,18550,18550,18550,18550,0
20241002,163400,5930395980,18550,18550,18550,18550,0
20241002,163300,5930395980,18550,18550,18550,18550,0
20241002,163200,5930395980,18550,18550,18550,18550,0
20241002,163100,5930395980,18550,18550,18550,18550,0
20241002,163000,5930395980,18550,18550,18550,18550,0
20241002,162900,5930395980,18550,18550,18550,18550,0
20241002,162800,5930395980,18550,18550,18550,18550,0
20241002,162700,5930395980,18550,18550,18550,18550,0
20241002,162600,5930395980,18550,18550,18550,18550,0
20241002,162500,5930395980,18550,18550,18550,18550,0
20241002,162400,5930395980,18550,18550,18550,18550,0
20241002,162300,5930395980,18550,18550,18550,18550,0
20241002,162200,5930395980,18550,18550,18550,18550,0
20241002,162100,5930395980,18550,18550,18550,18550,0
20241002,162000,5930395980,18550,18550,18550,18550,0
20241002,161900,5930395980,18550,18550,18550,18550,0
20241002,161800,5930395980,18550,18550,18550,18550,0
20241002,161700,5930395980,18550,18550,18550,18550,0
20241002,161600,5930395980,18550,18550,18550,18550,0
20241002,161500,5930395980,18550,18550,18550,18550,3318
20241002,161400,5930395980,18550,18550,18550,18550,0
20241002,161300,5930395980,18550,18550,18550,18550,0
20241002,161200,5930395980,18550,18550,18550,18550,0
20241002,161100,5930395980,18550,18550,18550,18550,0
20241002,161000,5930395980,18550,18550,18550,18550,0
20241002,160900,5930395980,18550,18550,18550,18550,0
20241002,160800,5930395980,18550,18550,18550,18550,0
20241002,160700,5930395980,18550,18550,18550,18550,0
20241002,160600,5930395980,18550,18550,18550,18550,0
20241002,160500,5930395980,18550,18550,18550,18550,0
20241002,160400,5930395980,18550,18550,18550,18550,0
20241002,160300,5930395980,18550,18550,18550,18550,0
20241002,160200,5930395980,18550,18550,18550,18550,0
20241002,160100,5930395980,18550,18550,18550,18550,0
20241002,160000,5930395980,18550,18550,18550,18550,0
20241002,155900,5930395980,18550,18550,18550,18550,0
20241002,155800,5930395980,18550,18550,18550,18550,0
20241002,155700,5930395980,18550,18550,18550,18550,0
20241002,155600,5930395980,18550,18550,18550,18550,0
20241002,155500,5930395980,18550,18550,18550,18550,0
20241002,155400,5930395980,18550,18550,18550,18550,0
20241002,155300,5930395980,18550,18550,18550,18550,0
20241002,155200,5930395980,18550,18550,18550,18550,0
20241002,155100,5930395980,18550,18550,18550,18550,0
20241002,155000,5930395980,18550,18550,18550,18550,0
20241002,154900,5930395980,18550,18550,18550,18550,0
20241002,154800,5930395980,18550,18550,18550,18550,0
20241002,154700,5930395980,18550,18550,18550,18550,0
20241002,154600,5930395980,18550,18550,18550,18550,0
20241002,154500,5930395980,18550,18550,18550,18550,3318
20241002,154400,5930395980,18550,18550,18550,18550,0
20241002,154300,5930395980,18550,18550,18550,18550,0
20241002,154200,5930395980,18550,18550,18550,18550,0
20241002,154100,5930395980,18550,18550,18550,18550,0
20241002,154000,5930395980,18550,18550,18550,18550,0
20241002,153900,5930395980,18550,18550,18550,18550,0
20241002,153800,5930395980,18550,18550,18550,18550,0
20241002,153700,5930395980,18550,18550,18550,18550,0
20241002,153600,5930395980,18550,18550,18550,18550,0
20241002,153500,5930395980,18550,18550,18550,18550,0
20241002,153400,5930395980,18550,18550,18550,18550,0
20241002,153300,5930395980,18550,18550,18550,18550,0
20241002,153200,5930395980,18550,18550,18550,18550,0
20241002,153100,5930395980,18550,18550,18550,18550,0
20241002,153000,5930395980,18550,18550,18550,18550,3318
20241002,152900,5868847080,18680,18680,18680,18680,0
20241002,152800,5868847080,18680,18680,18680,18680,0
20241002,152700,5868847080,18680,18680,18680,18680,0
20241002,152600,5868847080,18680,18680,18680,18680,0
20241002,152500,5868847080,18680,18680,18680,18680,0
20241002,152400,5868847080,18680,18680,18680,18680,0
20241002,152300,5868847080,18680,18680,18680,18680,0
20241002,152200,5868847080,18680,18680,18680,18680,0
20241002,152100,5868847080,18680,18680,18680,18680,0
20241002,152000,5868847080,18680,18680,18680,18680,0
20241002,151900,5868847080,18680,18680,18680,18640,513
20241002,151800,5859279980,18690,18640,18690,18640,528
20241002,151700,5849414140,18640,18700,18700,18640,370
20241002,151600,5842500140,18700,18700,18700,18690,252
20241002,151500,5837789900,18690,18620,18700,18620,1632
20241002,151400,5807282720,18690,18640,18690,18600,2080
20241002,151300,5768552060,18640,18640,18640,18640,77
20241002,151200,5767116780,18640,18610,18640,18590,1506
20241002,151100,5739096790,18610,18640,18640,18610,220
20241002,151000,5735001340,18620,18600,18620,18600,51
20241002,150900,5734052000,18600,18620,18630,18600,657
20241002,150800,5721820980,18610,18640,18640,18610,319
20241002,150700,5715880090,18650,18640,18650,18640,47
20241002,150600,5715003550,18640,18680,18680,18640,1728
20241002,150500,5682751750,18680,18680,18690,18680,175
20241002,150400,5679482480,18710,18720,18720,18710,520
20241002,150300,5669753230,18720,18680,18720,18680,529
20241002,150200,5659856680,18670,18660,18700,18660,65
20241002,150100,5658642990,18710,18710,18710,18660,72
20241002,150000,5657298470,18700,18640,18700,18640,1871
20241002,145900,5622376640,18650,18600,18650,18600,173
20241002,145800,5619153550,18600,18600,18640,18600,614
20241002,145700,5607731810,18600,18600,18600,18600,611
20241002,145600,5596367210,18600,18640,18640,18600,1011
20241002,145500,5577541290,18640,18640,18640,18640,309
20241002,145400,5571781530,18620,18620,18620,18620,25
20241002,145300,5571316030,18630,18620,18630,18610,447
20241002,145200,5562992760,18630,18650,18650,18630,334
20241002,145100,5556765780,18640,18610,18640,18610,177
20241002,145000,5553469520,18610,18610,18610,18610,134
20241002,144900,5550975780,18640,18610,18640,18610,253
20241002,144800,5546264850,18610,18620,18620,18610,32
20241002,144700,5545669300,18620,18620,18620,18620,30
20241002,144600,5545110700,18630,18630,18630,18630,66
20241002,144500,5543881120,18630,18580,18630,18580,478
20241002,144400,5534986960,18580,18600,18600,18580,52
20241002,144300,5534020490,18580,18580,18580,18580,0
20241002,144200,5534020490,18580,18580,18580,18580,204
20241002,144100,5530230170,18600,18580,18610,18580,168
20241002,144000,5527105000,18570,18580,18580,18570,68
20241002,143900,5525842170,18580,18590,18630,18580,310
20241002,143800,5520081210,18590,18590,18590,18590,310
20241002,143700,5514318310,18590,18590,18600,18590,351
20241002,143600,5507792950,18590,18610,18610,18590,418
20241002,143500,5500017050,18610,18610,18610,18610,32
20241002,143400,5499421530,18590,18590,18600,18590,673
20241002,143300,5486908440,18590,18620,18620,18590,633
20241002,143200,5475135220,18630,18630,18630,18630,27
20241002,143100,5474632210,18640,18680,18680,18620,352
20241002,143000,5468074810,18640,18650,18650,18640,13
20241002,142900,5467832370,18630,18630,18630,18630,1
20241002,142800,5467813740,18630,18650,18650,18630,507
20241002,142700,5458362550,18650,18650,18650,18650,283
20241002,142600,5453084600,18650,18650,18660,18650,61
20241002,142500,5451946680,18650,18700,18700,18650,426
20241002,142400,5443987300,18710,18720,18720,18710,260
20241002,142300,5439122530,18730,18770,18770,18720,201
20241002,142200,5435358570,18760,18710,18760,18710,191
20241002,142100,5431776970,18750,18780,18780,18750,1074
20241002,142000,5411620420,18770,18790,18800,18770,895
20241002,141900,5394807040,18790,18800,18800,18790,18
20241002,141800,5394468660,18800,18740,18800,18740,450
20241002,141700,5386021860,18750,18730,18750,18700,263
20241002,141600,5381095350,18720,18700,18720,18700,177
20241002,141500,5377784550,18700,18700,18700,18700,0
20241002,141400,5377784550,18700,18700,18700,18700,100
20241002,141300,5375914550,18700,18610,18700,18610,524
20241002,141200,5366162820,18610,18600,18620,18600,974
20241002,141100,5348045800,18600,18600,18600,18600,65
20241002,141000,5346836800,18600,18610,18610,18600,39
20241002,140900,5346111290,18560,18680,18680,18560,2624
20241002,140800,5297288500,18680,18680,18680,18680,0
20241002,140700,5297288500,18680,18700,18700,18680,67
20241002,140600,5296036290,18690,18690,18690,18690,12
20241002,140500,5295812010,18690,18720,18730,18690,149
20241002,140400,5293025960,18710,18720,18720,18700,170
20241002,140300,5289843870,18720,18700,18720,18700,154
20241002,140200,5286963230,18680,18680,18680,18680,93
20241002,140100,5285225990,18630,18680,18680,18630,69
20241002,140000,5283939970,18680,18680,18680,18680,2
20241002,135900,5283902610,18630,18630,18640,18630,69
20241002,135800,5282617040,18720,18700,18720,18700,101
20241002,135700,5280727820,18690,18610,18690,18610,123
20241002,135600,5278432950,18600,18700,18700,18580,669
20241002,135500,5265974080,18690,18720,18720,18690,270
20241002,135400,5260921660,18730,18740,18740,18730,150
20241002,135300,5258111300,18730,18740,18750,18730,57
20241002,135200,5257043400,18730,18740,18750,18730,201
20241002,135100,5253278350,18750,18730,18750,18730,349
20241002,135000,5246741470,18730,18750,18760,18730,359
20241002,134900,5240009220,18760,18760,18760,18760,3
20241002,134800,5239952940,18760,18760,18760,18760,1
20241002,134700,5239934180,18740,18740,18740,18740,1
20241002,134600,5239915440,18790,18700,18830,18700,859
20241002,134500,5223785120,18690,18600,18690,18600,1757
20241002,134400,5190976760,18600,18610,18610,18600,338
20241002,134300,5184686600,18610,18620,18620,18610,64
20241002,134200,5183495100,18620,18650,18650,18620,6
20241002,134100,5183383260,18650,18650,18650,18650,10
20241002,134000,5183196760,18650,18600,18650,18600,99
20241002,133900,5181355310,18600,18590,18600,18590,764
20241002,133800,5167145470,18600,18580,18600,18570,1501
20241002,133700,5139260280,18580,18640,18640,18580,667
20241002,133600,5126855280,18640,18640,18650,18640,242
20241002,133500,5122342270,18680,18670,18680,18670,35
20241002,133400,5121688570,18690,18690,18690,18680,327
20241002,133300,5115579130,18690,18650,18690,18600,723
20241002,133200,5102116400,18650,18660,18670,18650,315
20241002,133100,5096238860,18660,18660,18660,18660,3
20241002,133000,5096182880,18660,18680,18700,18650,1195
20241002,132900,5073892550,18670,18680,18690,18670,674
20241002,132800,5061303390,18690,18690,18690,18680,308
20241002,132700,5055548590,18700,18710,18710,18700,291
20241002,132600,5050106330,18710,18710,18720,18710,126
20241002,132500,5047748840,18720,18730,18730,18720,82
20241002,132400,5046213530,18730,18730,18730,18730,96
20241002,132300,5044415450,18730,18740,18740,18730,245
20241002,132200,5039826250,18740,18750,18750,18740,24
20241002,132100,5039376470,18740,18750,18750,18740,87
20241002,132000,5037745900,18730,18750,18750,18730,304
20241002,131900,5032051060,18740,18800,18800,18740,11
20241002,131800,5031844320,18730,18730,18730,18730,25
20241002,131700,5031376070,18720,18770,18770,18720,1865
20241002,131600,4996433650,18780,18790,18830,18780,365
20241002,131500,4989572490,18820,18820,18820,18820,87
20241002,131400,4987935150,18820,18760,18820,18760,1046
20241002,131300,4968287750,18780,18770,18790,18770,437
20241002,131200,4960078650,18760,18730,18760,18730,516
20241002,131100,4950404880,18730,18730,18730,18730,118
20241002,131000,4948194740,18730,18730,18730,18730,186
20241002,130900,4944710960,18730,18750,18750,18730,273
20241002,130800,4939593670,18760,18770,18770,18750,2701
20241002,130700,4888922890,18760,18760,18760,18760,330
20241002,130600,4882732090,18760,18770,18770,18760,1111
20241002,130500,4861888330,18760,18770,18780,18760,831
20241002,130400,4846289800,18770,18770,18770,18770,288
20241002,130300,4840884040,18770,18780,18780,18770,144
20241002,130200,4838180740,18790,18800,18800,18790,28
20241002,130100,4837654360,18800,18800,18800,18800,132
20241002,130000,4835172760,18760,18840,18840,18760,567
20241002,125900,4824522710,18840,18840,18850,18820,425
20241002,125800,4816513180,18850,18840,18850,18840,62
20241002,125700,4815344500,18830,18830,18830,18830,9
20241002,125600,4815175030,18810,18800,18810,18800,109
20241002,125500,4813125760,18800,18800,18800,18800,21
20241002,125400,4812730960,18800,18780,18800,18780,106
20241002,125300,4810739580,18790,18790,18800,18790,112
20241002,125200,4808635010,18790,18800,18800,18790,14
20241002,125100,4808371840,18800,18800,18800,18790,62
20241002,125000,4807206510,18790,18810,18810,18790,190
20241002,124900,4803634430,18810,18850,18850,18810,74
20241002,124800,4802241690,18860,18820,18860,18810,38
20241002,124700,4801526240,18860,18860,18860,18860,12
20241002,124600,4801299920,18860,18870,18870,18820,40
20241002,124500,4800546210,18810,18870,18870,18810,13
20241002,124400,4800301020,18870,18870,18880,18820,953
20241002,124300,4782332070,18880,18860,18880,18860,456
20241002,124200,4773729060,18860,18850,18860,18850,635
20241002,124100,4761756240,18850,18870,18870,18850,175
20241002,124000,4758457120,18870,18860,18870,18860,186
20241002,123900,4754947550,18860,18870,18870,18850,371
20241002,123800,4747949990,18870,18870,18870,18860,615
20241002,123700,4736350980,18870,18840,18870,18840,798
20241002,123600,4721308680,18840,18830,18840,18800,64
20241002,123500,4720103080,18840,18840,18840,18840,10
20241002,123400,4719914680,18830,18830,18830,18830,67
20241002,123300,4718653070,18840,18840,18840,18840,35
20241002,123200,4717993670,18850,18850,18850,18800,81
20241002,123100,4716468620,18800,18850,18850,18800,737
20241002,123000,4702603710,18850,18850,18850,18850,18
20241002,122900,4702264410,18850,18850,18850,18850,582
20241002,122800,4691293710,18850,18830,18850,18810,532
20241002,122700,4681274530,18820,18820,18820,18820,108
20241002,122600,4679241970,18820,18820,18820,18820,12
20241002,122500,4679016130,18820,18780,18820,18770,40
20241002,122400,4678264830,18780,18830,18830,18780,627
20241002,122300,4666489220,18830,18810,18830,18810,270
20241002,122200,4661409510,18810,18780,18810,18770,402
20241002,122100,4653856210,18780,18770,18780,18770,89
20241002,122000,4652184980,18770,18780,18780,18770,76
20241002,121900,4650757990,18790,18790,18790,18790,11
20241002,121800,4650551300,18770,18790,18790,18770,41
20241002,121700,4649781310,18790,18790,18790,18790,9
20241002,121600,4649612200,18790,18790,18790,18760,1050
20241002,121500,4629910840,18790,18790,18790,18790,12
20241002,121400,4629685360,18750,18770,18790,18750,685
20241002,121300,4616839690,18780,18770,18780,18770,20
20241002,121200,4616464200,18780,18740,18790,18740,14
20241002,121100,4616201310,18790,18790,18790,18790,10
20241002,121000,4616013410,18740,18790,18790,18740,180
20241002,120900,4612637260,18790,18810,18810,18750,272
20241002,120800,4607532700,18750,18810,18810,18750,12
20241002,120700,4607307040,18810,18760,18810,18760,511
20241002,120600,4597695180,18760,18800,18820,18760,154
20241002,120500,4594799550,18790,18720,18790,18720,343
20241002,120400,4588363710,18720,18720,18720,18610,583
20241002,120300,4577501320,18640,18780,18780,18600,1754
20241002,120200,4544801930,18770,18770,18800,18770,279
20241002,120100,4539564800,18800,18750,18800,18750,36
20241002,120000,4538888800,18760,18800,18800,18760,183
20241002,115900,4535453080,18800,18810,18820,18800,98
20241002,115800,4533610270,18800,18800,18800,18800,343
20241002,115700,4527161870,18800,18780,18800,18780,382
20241002,115600,4519981830,18780,18780,18780,18780,10
20241002,115500,4519794030,18780,18740,18780,18710,630
20241002,115400,4507980540,18720,18740,18740,18710,70
20241002,115300,4506669860,18730,18710,18730,18710,192
20241002,115200,4503077320,18730,18730,18730,18730,39
20241002,115100,4502346850,18730,18730,18730,18730,11
20241002,115000,4502140820,18730,18720,18730,18640,104
20241002,114900,4500199910,18650,18650,18730,18650,1389
20241002,114800,4474260330,18640,18680,18680,18640,85
20241002,114700,4472675430,18690,18690,18690,18690,36
20241002,114600,4472002590,18680,18690,18690,18640,161
20241002,114500,4468995760,18690,18630,18690,18630,371
20241002,114400,4462080610,18630,18690,18690,18630,461
20241002,114300,4453484700,18660,18700,18700,18660,445
20241002,114200,4445173170,18700,18750,18750,18700,457
20241002,114100,4436619860,18760,18770,18770,18760,29
20241002,114000,4436075720,18760,18740,18760,18740,37
20241002,113900,4435381800,18730,18730,18730,18730,112
20241002,113800,4433284040,18770,18770,18770,18770,10
20241002,113700,4433096340,18780,18740,18780,18740,139
20241002,113600,4430491080,18790,18770,18800,18760,78
20241002,113500,4429026840,18760,18800,18800,18760,12
20241002,113400,4428801280,18800,18790,18800,18790,49
20241002,113300,4427880480,18780,18770,18780,18760,202
20241002,113200,4424089800,18770,18800,18800,18770,292
20241002,113100,4418605530,18800,18800,18800,18780,34
20241002,113000,4417966630,18780,18790,18800,18780,45
20241002,112900,4417121280,18760,18760,18760,18760,1
20241002,112800,4417102520,18750,18720,18750,18720,207
20241002,112700,4413224580,18720,18680,18720,18660,372
20241002,112600,4406274480,18680,18700,18700,18640,646
20241002,112500,4394218040,18700,18750,18750,18690,123
20241002,112400,4391918300,18750,18770,18770,18660,1986
20241002,112300,4354750650,18800,18810,18810,18770,160
20241002,112200,4351744850,18810,18800,18810,18740,157
20241002,112100,4348799240,18730,18760,18800,18730,1580
20241002,112000,4319174750,18810,18760,18810,18760,169
20241002,111900,4316003910,18760,18810,18810,18760,2502
20241002,111800,4268998370,18810,18810,18810,18770,312
20241002,111700,4263141310,18820,18820,18820,18780,446
20241002,111600,4254762710,18820,18820,18820,18800,843
20241002,111500,4238902910,18840,18850,18860,18840,287
20241002,111400,4233494900,18850,18850,18850,18850,11
20241002,111300,4233287550,18850,18860,18860,18840,882
20241002,111200,4216665670,18850,18900,18900,18850,159
20241002,111100,4213667440,18900,18900,18900,18850,99
20241002,111000,4211796390,18900,18910,18910,18850,715
20241002,110900,4198306650,18910,18910,18910,18910,3
20241002,110800,4198249920,18910,18880,18910,18860,767
20241002,110700,4183770570,18920,18890,18920,18880,82
20241002,110600,4182221990,18880,18880,18910,18880,75
20241002,110500,4180805720,18870,18930,18940,18870,2792
20241002,110400,4127963230,18930,18860,18940,18860,1406
20241002,110300,4101376410,18860,18850,18860,18850,353
20241002,110200,4094720950,18850,18840,18870,18840,108
20241002,110100,4092685130,18840,18820,18840,18820,823
20241002,110000,4077188380,18820,18830,18830,18800,176
20241002,105900,4073875550,18800,18800,18800,18800,20
20241002,105800,4073499550,18780,18770,18780,18770,220
20241002,105700,4069368250,18780,18800,18800,18780,165
20241002,105600,4066268400,18830,18770,18830,18770,280
20241002,105500,4061001600,18800,18800,18800,18770,289
20241002,105400,4055573990,18770,18770,18780,18770,26
20241002,105300,4055085950,18750,18840,18840,18750,1485
20241002,105200,4027146900,18850,18940,18950,18850,2748
20241002,105100,3975138300,18930,18920,18950,18920,1029
20241002,105000,3955647090,18930,18950,18950,18900,105
20241002,104900,3953660170,18950,18920,18970,18920,2641
20241002,104800,3903626090,18920,18810,18930,18810,2868
20241002,104700,3849467030,18810,18780,18860,18780,1224
20241002,104600,3826404810,18780,18780,18800,18780,126
20241002,104500,3824038510,18780,18740,18780,18740,308
20241002,104400,3818257330,18740,18790,18790,18740,4136
20241002,104300,3740633620,18770,18850,18850,18770,1624
20241002,104200,3710084570,18850,18830,18850,18830,1597
20241002,104100,3679993030,18840,18770,18850,18770,122
20241002,104000,3677695290,18760,18840,18860,18750,1155
20241002,103900,3655998330,18840,18800,18860,18780,801
20241002,103800,3640920140,18800,18810,18810,18790,443
20241002,103700,3632593740,18800,18830,18830,18800,888
20241002,103600,3615892920,18850,18830,18850,18800,1465
20241002,103500,3588292900,18830,18890,18890,18830,1898
20241002,103400,3552479710,18900,18910,18920,18900,1248
20241002,103300,3528882250,18920,18900,18920,18900,749
20241002,103200,3514722570,18900,18840,18900,18830,264
20241002,103100,3509735500,18840,18890,18890,18840,816
20241002,103000,3494334180,18890,18920,18930,18880,999
20241002,102900,3475439330,18930,18900,18930,18870,3405
20241002,102800,3411061490,18900,18850,18900,18780,1051
20241002,102700,3391222600,18850,18790,18850,18790,269
20241002,102600,3386167030,18790,18840,18860,18760,861
20241002,102500,3369957750,18840,18750,18840,18750,956
20241002,102400,3352005230,18730,18670,18760,18670,2596
20241002,102300,3303359770,18660,18690,18740,18660,1268
20241002,102200,3279685320,18710,18740,18740,18690,575
20241002,102100,3268925540,18740,18760,18770,18710,1269
20241002,102000,3245133420,18750,18790,18810,18750,1978
20241002,101900,3207992730,18800,18900,18900,18800,3215
20241002,101800,3147380000,18900,18880,18910,18870,1460
20241002,101700,3119809780,18900,18890,18920,18830,3068
20241002,101600,3061884530,18920,18900,18930,18870,563
20241002,101500,3051241700,18910,18830,18910,18830,3776
20241002,101400,2979918530,18830,18800,18880,18780,2154
20241002,101300,2939349300,18890,18890,18890,18780,1613
20241002,101200,2908904170,18870,18790,18890,18740,4313
20241002,101100,2827634050,18720,18810,18810,18710,1504
20241002,101000,2799426740,18770,18840,18850,18740,6083
20241002,100900,2685044410,18840,18810,18840,18780,4668
20241002,100800,2597207270,18810,18670,18840,18660,9195
20241002,100700,2424861920,18680,18530,18680,18530,5153
20241002,100600,2328924850,18500,18500,18500,18480,833
20241002,100500,2313521010,18490,18550,18570,18460,3154
20241002,100400,2255166150,18560,18530,18560,18490,1514
20241002,100300,2227083560,18540,18470,18540,18470,1009
20241002,100200,2208414510,18490,18460,18500,18420,1526
20241002,100100,2180203380,18490,18490,18490,18360,5707
20241002,100000,2075156390,18490,18300,18500,18240,3810
20241002,095900,2005033170,18230,18180,18320,18140,2375
20241002,095800,1961750810,18180,17940,18190,17940,7445
20241002,095700,1827723740,17930,17800,17940,17800,3102
20241002,095600,1772158200,17800,17800,17800,17800,54
20241002,095500,1771197000,17790,17790,17790,17790,0
20241002,095400,1771197000,17790,17780,17790,17780,257
20241002,095300,1766627040,17790,17840,17840,17790,2647
20241002,095200,1719476180,17920,17920,17920,17920,2
20241002,095100,1719440340,17920,17880,17920,17840,1622
20241002,095000,1690472290,17880,17950,17950,17870,758
20241002,094900,1676904190,17950,17850,17950,17850,663
20241002,094800,1665030300,17850,17840,17850,17840,58
20241002,094700,1663995510,17840,17820,17840,17820,39
20241002,094600,1663299770,17860,17850,17860,17850,130
20241002,094500,1660979260,17850,17780,17850,17760,2914
20241002,094400,1609105530,17780,17780,17780,17760,163
20241002,094300,1606208430,17780,17790,17790,17780,405
20241002,094200,1599007050,17790,17800,17800,17780,280
20241002,094100,1594026560,17800,17800,17800,17780,427
20241002,094000,1586425980,17800,17770,17800,17770,1586
20241002,093900,1558195910,17760,17730,17760,17710,492
20241002,093800,1549476220,17730,17710,17730,17710,6652
20241002,093700,1431540460,17720,17720,17730,17720,67
20241002,093600,1430353210,17650,17630,17730,17630,512
20241002,093500,1421305380,17630,17680,17680,17630,773
20241002,093400,1407659420,17680,17720,17720,17680,5827
20241002,093300,1304528950,17710,17720,17720,17710,123
20241002,093200,1302350360,17720,17720,17770,17700,974
20241002,093100,1285101930,17720,17760,17760,17720,384
20241002,093000,1278294580,17770,17770,17780,17720,306
20241002,092900,1272863110,17770,17720,17770,17720,491
20241002,092800,1264155530,17730,17840,17840,17730,1376
20241002,092700,1239729610,17850,17810,17850,17800,642
20241002,092600,1228293450,17840,17770,17840,17760,1656
20241002,092500,1198847110,17770,17780,17780,17770,98
20241002,092400,1197104690,17770,17770,17810,17760,383
20241002,092300,1190297750,17770,17780,17800,17770,359
20241002,092200,1183911850,17780,17770,17830,17770,1426
20241002,092100,1158561540,17770,17850,17850,17770,990
20241002,092000,1140914510,17850,17790,17850,17770,385
20241002,091900,1134063400,17840,17790,17840,17740,245
20241002,091800,1129697700,17770,17760,17770,17710,1405
20241002,091700,1104789110,17700,17840,17840,17690,1749
20241002,091600,1073791700,17850,17720,17850,17720,697
20241002,091500,1061413580,17740,17850,17850,17740,2557
20241002,091400,1015958260,17850,17840,17880,17840,1179
20241002,091300,994890640,17840,17720,17840,17720,2139
20241002,091200,956857620,17700,17670,17740,17660,2316
20241002,091100,915852760,17670,17560,17670,17550,824
20241002,091000,901349530,17620,17530,17620,17520,1208
20241002,090900,880144170,17520,17530,17530,17520,745
20241002,090800,867084780,17530,17510,17660,17510,2876
20241002,090700,816680970,17510,17440,17570,17440,6444
20241002,090600,704100360,17510,17680,17690,17420,10586
20241002,090500,518727020,17690,17760,17810,17690,3191
20241002,090400,462138460,17750,17740,17880,17730,2961
20241002,090300,409464020,17730,17720,17830,17720,4262
20241002,090200,333874770,17710,17780,17780,17700,3121
20241002,090100,278535920,17780,17850,17900,17720,10186
20241002,090000,96974200,17850,17900,17980,17840,5315