KissMeData/358570/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,204500,14401255600,19100,19100,19100,19100,9510
20231019,204400,14401255600,19100,19100,19100,19100,0
20231019,204300,14401255600,19100,19100,19100,19100,0
20231019,204200,14401255600,19100,19100,19100,19100,0
20231019,204100,14401255600,19100,19100,19100,19100,0
20231019,204000,14401255600,19100,19100,19100,19100,0
20231019,203900,14401255600,19100,19100,19100,19100,0
20231019,203800,14401255600,19100,19100,19100,19100,0
20231019,203700,14401255600,19100,19100,19100,19100,0
20231019,203600,14401255600,19100,19100,19100,19100,0
20231019,203500,14401255600,19100,19100,19100,19100,0
20231019,203400,14401255600,19100,19100,19100,19100,0
20231019,203300,14401255600,19100,19100,19100,19100,0
20231019,203200,14401255600,19100,19100,19100,19100,0
20231019,203100,14401255600,19100,19100,19100,19100,0
20231019,203000,14401255600,19100,19100,19100,19100,0
20231019,202900,14401255600,19100,19100,19100,19100,0
20231019,202800,14401255600,19100,19100,19100,19100,0
20231019,202700,14401255600,19100,19100,19100,19100,0
20231019,202600,14401255600,19100,19100,19100,19100,0
20231019,202500,14401255600,19100,19100,19100,19100,0
20231019,202400,14401255600,19100,19100,19100,19100,0
20231019,202300,14401255600,19100,19100,19100,19100,0
20231019,202200,14401255600,19100,19100,19100,19100,0
20231019,202100,14401255600,19100,19100,19100,19100,0
20231019,202000,14401255600,19100,19100,19100,19100,0
20231019,201900,14401255600,19100,19100,19100,19100,0
20231019,201800,14401255600,19100,19100,19100,19100,0
20231019,201700,14401255600,19100,19100,19100,19100,0
20231019,201600,14401255600,19100,19100,19100,19100,0
20231019,201500,14401255600,19100,19100,19100,19100,9510
20231019,201400,14401255600,19100,19100,19100,19100,0
20231019,201300,14401255600,19100,19100,19100,19100,0
20231019,201200,14401255600,19100,19100,19100,19100,0
20231019,201100,14401255600,19100,19100,19100,19100,0
20231019,201000,14401255600,19100,19100,19100,19100,0
20231019,200900,14401255600,19100,19100,19100,19100,0
20231019,200800,14401255600,19100,19100,19100,19100,0
20231019,200700,14401255600,19100,19100,19100,19100,0
20231019,200600,14401255600,19100,19100,19100,19100,0
20231019,200500,14401255600,19100,19100,19100,19100,0
20231019,200400,14401255600,19100,19100,19100,19100,0
20231019,200300,14401255600,19100,19100,19100,19100,0
20231019,200200,14401255600,19100,19100,19100,19100,0
20231019,200100,14401255600,19100,19100,19100,19100,0
20231019,200000,14401255600,19100,19100,19100,19100,0
20231019,195900,14401255600,19100,19100,19100,19100,0
20231019,195800,14401255600,19100,19100,19100,19100,0
20231019,195700,14401255600,19100,19100,19100,19100,0
20231019,195600,14401255600,19100,19100,19100,19100,0
20231019,195500,14401255600,19100,19100,19100,19100,0
20231019,195400,14401255600,19100,19100,19100,19100,0
20231019,195300,14401255600,19100,19100,19100,19100,0
20231019,195200,14401255600,19100,19100,19100,19100,0
20231019,195100,14401255600,19100,19100,19100,19100,0
20231019,195000,14401255600,19100,19100,19100,19100,0
20231019,194900,14401255600,19100,19100,19100,19100,0
20231019,194800,14401255600,19100,19100,19100,19100,0
20231019,194700,14401255600,19100,19100,19100,19100,0
20231019,194600,14401255600,19100,19100,19100,19100,0
20231019,194500,14401255600,19100,19100,19100,19100,9510
20231019,194400,14401255600,19100,19100,19100,19100,0
20231019,194300,14401255600,19100,19100,19100,19100,0
20231019,194200,14401255600,19100,19100,19100,19100,0
20231019,194100,14401255600,19100,19100,19100,19100,0
20231019,194000,14401255600,19100,19100,19100,19100,0
20231019,193900,14401255600,19100,19100,19100,19100,0
20231019,193800,14401255600,19100,19100,19100,19100,0
20231019,193700,14401255600,19100,19100,19100,19100,0
20231019,193600,14401255600,19100,19100,19100,19100,0
20231019,193500,14401255600,19100,19100,19100,19100,0
20231019,193400,14401255600,19100,19100,19100,19100,0
20231019,193300,14401255600,19100,19100,19100,19100,0
20231019,193200,14401255600,19100,19100,19100,19100,0
20231019,193100,14401255600,19100,19100,19100,19100,0
20231019,193000,14401255600,19100,19100,19100,19100,0
20231019,192900,14401255600,19100,19100,19100,19100,0
20231019,192800,14401255600,19100,19100,19100,19100,0
20231019,192700,14401255600,19100,19100,19100,19100,0
20231019,192600,14401255600,19100,19100,19100,19100,0
20231019,192500,14401255600,19100,19100,19100,19100,0
20231019,192400,14401255600,19100,19100,19100,19100,0
20231019,192300,14401255600,19100,19100,19100,19100,0
20231019,192200,14401255600,19100,19100,19100,19100,0
20231019,192100,14401255600,19100,19100,19100,19100,0
20231019,192000,14401255600,19100,19100,19100,19100,0
20231019,191900,14401255600,19100,19100,19100,19100,0
20231019,191800,14401255600,19100,19100,19100,19100,0
20231019,191700,14401255600,19100,19100,19100,19100,0
20231019,191600,14401255600,19100,19100,19100,19100,0
20231019,191500,14401255600,19100,19100,19100,19100,9510
20231019,191400,14401255600,19100,19100,19100,19100,0
20231019,191300,14401255600,19100,19100,19100,19100,0
20231019,191200,14401255600,19100,19100,19100,19100,0
20231019,191100,14401255600,19100,19100,19100,19100,0
20231019,191000,14401255600,19100,19100,19100,19100,0
20231019,190900,14401255600,19100,19100,19100,19100,0
20231019,190800,14401255600,19100,19100,19100,19100,0
20231019,190700,14401255600,19100,19100,19100,19100,0
20231019,190600,14401255600,19100,19100,19100,19100,0
20231019,190500,14401255600,19100,19100,19100,19100,0
20231019,190400,14401255600,19100,19100,19100,19100,0
20231019,190300,14401255600,19100,19100,19100,19100,0
20231019,190200,14401255600,19100,19100,19100,19100,0
20231019,190100,14401255600,19100,19100,19100,19100,0
20231019,190000,14401255600,19100,19100,19100,19100,0
20231019,185900,14401255600,19100,19100,19100,19100,0
20231019,185800,14401255600,19100,19100,19100,19100,0
20231019,185700,14401255600,19100,19100,19100,19100,0
20231019,185600,14401255600,19100,19100,19100,19100,0
20231019,185500,14401255600,19100,19100,19100,19100,0
20231019,185400,14401255600,19100,19100,19100,19100,0
20231019,185300,14401255600,19100,19100,19100,19100,0
20231019,185200,14401255600,19100,19100,19100,19100,0
20231019,185100,14401255600,19100,19100,19100,19100,0
20231019,185000,14401255600,19100,19100,19100,19100,0
20231019,184900,14401255600,19100,19100,19100,19100,0
20231019,184800,14401255600,19100,19100,19100,19100,0
20231019,184700,14401255600,19100,19100,19100,19100,0
20231019,184600,14401255600,19100,19100,19100,19100,0
20231019,184500,14401255600,19100,19100,19100,19100,9510
20231019,184400,14401255600,19100,19100,19100,19100,0
20231019,184300,14401255600,19100,19100,19100,19100,0
20231019,184200,14401255600,19100,19100,19100,19100,0
20231019,184100,14401255600,19100,19100,19100,19100,0
20231019,184000,14401255600,19100,19100,19100,19100,0
20231019,183900,14401255600,19100,19100,19100,19100,0
20231019,183800,14401255600,19100,19100,19100,19100,0
20231019,183700,14401255600,19100,19100,19100,19100,0
20231019,183600,14401255600,19100,19100,19100,19100,0
20231019,183500,14401255600,19100,19100,19100,19100,0
20231019,183400,14401255600,19100,19100,19100,19100,0
20231019,183300,14401255600,19100,19100,19100,19100,0
20231019,183200,14401255600,19100,19100,19100,19100,0
20231019,183100,14401255600,19100,19100,19100,19100,0
20231019,183000,14401255600,19100,19100,19100,19100,0
20231019,182900,14401255600,19100,19100,19100,19100,0
20231019,182800,14401255600,19100,19100,19100,19100,0
20231019,182700,14401255600,19100,19100,19100,19100,0
20231019,182600,14401255600,19100,19100,19100,19100,0
20231019,182500,14401255600,19100,19100,19100,19100,0
20231019,182400,14401255600,19100,19100,19100,19100,0
20231019,182300,14401255600,19100,19100,19100,19100,0
20231019,182200,14401255600,19100,19100,19100,19100,0
20231019,182100,14401255600,19100,19100,19100,19100,0
20231019,182000,14401255600,19100,19100,19100,19100,0
20231019,181900,14401255600,19100,19100,19100,19100,0
20231019,181800,14401255600,19100,19100,19100,19100,0
20231019,181700,14401255600,19100,19100,19100,19100,0
20231019,181600,14401255600,19100,19100,19100,19100,0
20231019,181500,14401255600,19100,19100,19100,19100,9510
20231019,181400,14401255600,19100,19100,19100,19100,0
20231019,181300,14401255600,19100,19100,19100,19100,0
20231019,181200,14401255600,19100,19100,19100,19100,0
20231019,181100,14401255600,19100,19100,19100,19100,0
20231019,181000,14401255600,19100,19100,19100,19100,0
20231019,180900,14401255600,19100,19100,19100,19100,0
20231019,180800,14401255600,19100,19100,19100,19100,0
20231019,180700,14401255600,19100,19100,19100,19100,0
20231019,180600,14401255600,19100,19100,19100,19100,0
20231019,180500,14401255600,19100,19100,19100,19100,0
20231019,180400,14401255600,19100,19100,19100,19100,0
20231019,180300,14401255600,19100,19100,19100,19100,0
20231019,180200,14401255600,19100,19100,19100,19100,0
20231019,180100,14401255600,19100,19100,19100,19100,0
20231019,180000,14401255600,19100,19100,19100,19100,0
20231019,175900,14401255600,19100,19100,19100,19100,0
20231019,175800,14401255600,19100,19100,19100,19100,0
20231019,175700,14401255600,19100,19100,19100,19100,0
20231019,175600,14401255600,19100,19100,19100,19100,0
20231019,175500,14401255600,19100,19100,19100,19100,0
20231019,175400,14401255600,19100,19100,19100,19100,0
20231019,175300,14401255600,19100,19100,19100,19100,0
20231019,175200,14401255600,19100,19100,19100,19100,0
20231019,175100,14401255600,19100,19100,19100,19100,0
20231019,175000,14401255600,19100,19100,19100,19100,0
20231019,174900,14401255600,19100,19100,19100,19100,0
20231019,174800,14401255600,19100,19100,19100,19100,0
20231019,174700,14401255600,19100,19100,19100,19100,0
20231019,174600,14401255600,19100,19100,19100,19100,0
20231019,174500,14401255600,19100,19100,19100,19100,9510
20231019,174400,14401255600,19100,19100,19100,19100,0
20231019,174300,14401255600,19100,19100,19100,19100,0
20231019,174200,14401255600,19100,19100,19100,19100,0
20231019,174100,14401255600,19100,19100,19100,19100,0
20231019,174000,14401255600,19100,19100,19100,19100,0
20231019,173900,14401255600,19100,19100,19100,19100,0
20231019,173800,14401255600,19100,19100,19100,19100,0
20231019,173700,14401255600,19100,19100,19100,19100,0
20231019,173600,14401255600,19100,19100,19100,19100,0
20231019,173500,14401255600,19100,19100,19100,19100,0
20231019,173400,14401255600,19100,19100,19100,19100,0
20231019,173300,14401255600,19100,19100,19100,19100,0
20231019,173200,14401255600,19100,19100,19100,19100,0
20231019,173100,14401255600,19100,19100,19100,19100,0
20231019,173000,14401255600,19100,19100,19100,19100,0
20231019,172900,14401255600,19100,19100,19100,19100,0
20231019,172800,14401255600,19100,19100,19100,19100,0
20231019,172700,14401255600,19100,19100,19100,19100,0
20231019,172600,14401255600,19100,19100,19100,19100,0
20231019,172500,14401255600,19100,19100,19100,19100,0
20231019,172400,14401255600,19100,19100,19100,19100,0
20231019,172300,14401255600,19100,19100,19100,19100,0
20231019,172200,14401255600,19100,19100,19100,19100,0
20231019,172100,14401255600,19100,19100,19100,19100,0
20231019,172000,14401255600,19100,19100,19100,19100,0
20231019,171900,14401255600,19100,19100,19100,19100,0
20231019,171800,14401255600,19100,19100,19100,19100,0
20231019,171700,14401255600,19100,19100,19100,19100,0
20231019,171600,14401255600,19100,19100,19100,19100,0
20231019,171500,14401255600,19100,19100,19100,19100,9510
20231019,171400,14401255600,19100,19100,19100,19100,0
20231019,171300,14401255600,19100,19100,19100,19100,0
20231019,171200,14401255600,19100,19100,19100,19100,0
20231019,171100,14401255600,19100,19100,19100,19100,0
20231019,171000,14401255600,19100,19100,19100,19100,0
20231019,170900,14401255600,19100,19100,19100,19100,0
20231019,170800,14401255600,19100,19100,19100,19100,0
20231019,170700,14401255600,19100,19100,19100,19100,0
20231019,170600,14401255600,19100,19100,19100,19100,0
20231019,170500,14401255600,19100,19100,19100,19100,0
20231019,170400,14401255600,19100,19100,19100,19100,0
20231019,170300,14401255600,19100,19100,19100,19100,0
20231019,170200,14401255600,19100,19100,19100,19100,0
20231019,170100,14401255600,19100,19100,19100,19100,0
20231019,170000,14401255600,19100,19100,19100,19100,0
20231019,165900,14401255600,19100,19100,19100,19100,0
20231019,165800,14401255600,19100,19100,19100,19100,0
20231019,165700,14401255600,19100,19100,19100,19100,0
20231019,165600,14401255600,19100,19100,19100,19100,0
20231019,165500,14401255600,19100,19100,19100,19100,0
20231019,165400,14401255600,19100,19100,19100,19100,0
20231019,165300,14401255600,19100,19100,19100,19100,0
20231019,165200,14401255600,19100,19100,19100,19100,0
20231019,165100,14401255600,19100,19100,19100,19100,0
20231019,165000,14401255600,19100,19100,19100,19100,0
20231019,164900,14401255600,19100,19100,19100,19100,0
20231019,164800,14401255600,19100,19100,19100,19100,0
20231019,164700,14401255600,19100,19100,19100,19100,0
20231019,164600,14401255600,19100,19100,19100,19100,0
20231019,164500,14401255600,19100,19100,19100,19100,9510
20231019,164400,14401255600,19100,19100,19100,19100,0
20231019,164300,14401255600,19100,19100,19100,19100,0
20231019,164200,14401255600,19100,19100,19100,19100,0
20231019,164100,14401255600,19100,19100,19100,19100,0
20231019,164000,14401255600,19100,19100,19100,19100,0
20231019,163900,14401255600,19100,19100,19100,19100,0
20231019,163800,14401255600,19100,19100,19100,19100,0
20231019,163700,14401255600,19100,19100,19100,19100,0
20231019,163600,14401255600,19100,19100,19100,19100,0
20231019,163500,14401255600,19100,19100,19100,19100,0
20231019,163400,14401255600,19100,19100,19100,19100,0
20231019,163300,14401255600,19100,19100,19100,19100,0
20231019,163200,14401255600,19100,19100,19100,19100,0
20231019,163100,14401255600,19100,19100,19100,19100,0
20231019,163000,14401255600,19100,19100,19100,19100,0
20231019,162900,14401255600,19100,19100,19100,19100,0
20231019,162800,14401255600,19100,19100,19100,19100,0
20231019,162700,14401255600,19100,19100,19100,19100,0
20231019,162600,14401255600,19100,19100,19100,19100,0
20231019,162500,14401255600,19100,19100,19100,19100,0
20231019,162400,14401255600,19100,19100,19100,19100,0
20231019,162300,14401255600,19100,19100,19100,19100,0
20231019,162200,14401255600,19100,19100,19100,19100,0
20231019,162100,14401255600,19100,19100,19100,19100,0
20231019,162000,14401255600,19100,19100,19100,19100,0
20231019,161900,14401255600,19100,19100,19100,19100,0
20231019,161800,14401255600,19100,19100,19100,19100,0
20231019,161700,14401255600,19100,19100,19100,19100,0
20231019,161600,14401255600,19100,19100,19100,19100,0
20231019,161500,14401255600,19100,19100,19100,19100,9510
20231019,161400,14401255600,19100,19100,19100,19100,0
20231019,161300,14401255600,19100,19100,19100,19100,0
20231019,161200,14401255600,19100,19100,19100,19100,0
20231019,161100,14401255600,19100,19100,19100,19100,0
20231019,161000,14401255600,19100,19100,19100,19100,0
20231019,160900,14401255600,19100,19100,19100,19100,0
20231019,160800,14401255600,19100,19100,19100,19100,0
20231019,160700,14401255600,19100,19100,19100,19100,0
20231019,160600,14401255600,19100,19100,19100,19100,0
20231019,160500,14401255600,19100,19100,19100,19100,0
20231019,160400,14401255600,19100,19100,19100,19100,0
20231019,160300,14401255600,19100,19100,19100,19100,0
20231019,160200,14401255600,19100,19100,19100,19100,0
20231019,160100,14401255600,19100,19100,19100,19100,0
20231019,160000,14401255600,19100,19100,19100,19100,0
20231019,155900,14401255600,19100,19100,19100,19100,0
20231019,155800,14401255600,19100,19100,19100,19100,0
20231019,155700,14401255600,19100,19100,19100,19100,0
20231019,155600,14401255600,19100,19100,19100,19100,0
20231019,155500,14401255600,19100,19100,19100,19100,0
20231019,155400,14401255600,19100,19100,19100,19100,0
20231019,155300,14401255600,19100,19100,19100,19100,0
20231019,155200,14401255600,19100,19100,19100,19100,0
20231019,155100,14401255600,19100,19100,19100,19100,0
20231019,155000,14401255600,19100,19100,19100,19100,0
20231019,154900,14401255600,19100,19100,19100,19100,0
20231019,154800,14401255600,19100,19100,19100,19100,0
20231019,154700,14401255600,19100,19100,19100,19100,0
20231019,154600,14401255600,19100,19100,19100,19100,0
20231019,154500,14401255600,19100,19100,19100,19100,9510
20231019,154400,14401255600,19100,19100,19100,19100,0
20231019,154300,14401255600,19100,19100,19100,19100,0
20231019,154200,14401255600,19100,19100,19100,19100,0
20231019,154100,14401255600,19100,19100,19100,19100,0
20231019,154000,14401255600,19100,19100,19100,19100,0
20231019,153900,14401255600,19100,19100,19100,19100,0
20231019,153800,14401255600,19100,19100,19100,19100,0
20231019,153700,14401255600,19100,19100,19100,19100,0
20231019,153600,14401255600,19100,19100,19100,19100,0
20231019,153500,14401255600,19100,19100,19100,19100,0
20231019,153400,14401255600,19100,19100,19100,19100,0
20231019,153300,14401255600,19100,19100,19100,19100,0
20231019,153200,14401255600,19100,19100,19100,19100,0
20231019,153100,14401255600,19100,19100,19100,19100,0
20231019,153000,14401255600,19100,19100,19100,19100,9510
20231019,152900,14219614600,19100,19100,19100,19100,0
20231019,152800,14219614600,19100,19100,19100,19100,0
20231019,152700,14219614600,19100,19100,19100,19100,0
20231019,152600,14219614600,19100,19100,19100,19100,0
20231019,152500,14219614600,19100,19100,19100,19100,0
20231019,152400,14219614600,19100,19100,19100,19100,0
20231019,152300,14219614600,19100,19100,19100,19100,0
20231019,152200,14219614600,19100,19100,19100,19100,0
20231019,152100,14219614600,19100,19100,19100,19100,0
20231019,152000,14219614600,19100,19100,19100,19100,0
20231019,151900,14219614600,19100,19030,19110,19030,4676
20231019,151800,14130488740,19040,19000,19040,18980,1918
20231019,151700,14094028600,19000,18950,19020,18940,2520
20231019,151600,14046237320,18950,18940,18960,18920,1885
20231019,151500,14010533470,18940,18940,18950,18920,596
20231019,151400,13999251400,18930,18970,18970,18930,4796
20231019,151300,13908351400,18970,18970,18980,18960,865
20231019,151200,13891944290,18980,18980,18980,18960,572
20231019,151100,13881093320,18980,18970,18990,18970,1846
20231019,151000,13846068760,18980,19010,19020,18970,3446
20231019,150900,13780654810,19020,19000,19020,18980,2112
20231019,150800,13740525260,19000,19030,19040,18990,1486
20231019,150700,13712273270,19040,19050,19050,19010,1276
20231019,150600,13688001460,19070,19070,19100,19050,2724
20231019,150500,13636059110,19090,19100,19120,19060,3960
20231019,150400,13560452810,19110,19050,19110,19050,2067
20231019,150300,13521016390,19050,18970,19060,18960,2150
20231019,150200,13480116670,18980,18970,18980,18950,904
20231019,150100,13462979080,18970,18940,18970,18920,1809
20231019,150000,13428717600,18950,18880,18950,18880,3278
20231019,145900,13366734770,18880,18840,18910,18830,2165
20231019,145800,13325890520,18870,18810,18880,18810,2626
20231019,145700,13276419460,18820,18780,18830,18780,2361
20231019,145600,13232045990,18790,18800,18840,18770,1753
20231019,145500,13199107440,18800,18800,18820,18770,2244
20231019,145400,13156920620,18810,18800,18850,18770,1397
20231019,145300,13130646840,18810,18750,18810,18750,866
20231019,145200,13114383600,18750,18760,18790,18750,1286
20231019,145100,13090255090,18780,18780,18810,18750,1145
20231019,145000,13068766190,18770,18740,18780,18730,2227
20231019,144900,13026999830,18740,18740,18760,18740,866
20231019,144800,13010766750,18780,18710,18780,18710,1183
20231019,144700,12988608540,18710,18730,18740,18700,1597
20231019,144600,12958709900,18740,18690,18740,18680,3189
20231019,144500,12899098970,18690,18680,18690,18680,1830
20231019,144400,12864912180,18690,18690,18700,18680,2184
20231019,144300,12824108230,18690,18710,18720,18690,2888
20231019,144200,12770103160,18710,18740,18750,18710,948
20231019,144100,12752357250,18740,18760,18770,18740,4530
20231019,144000,12667425950,18770,18790,18800,18760,1079
20231019,143900,12647160110,18800,18790,18800,18780,1801
20231019,143800,12613328690,18790,18800,18810,18780,2102
20231019,143700,12573830960,18800,18800,18840,18790,2978
20231019,143600,12517808150,18840,18780,18840,18780,1405
20231019,143500,12491396370,18810,18790,18850,18760,1103
20231019,143400,12470672440,18790,18720,18790,18700,3133
20231019,143300,12411942140,18720,18750,18760,18720,1404
20231019,143200,12385623480,18750,18750,18790,18750,2519
20231019,143100,12338382240,18760,18780,18790,18760,1170
20231019,143000,12316419470,18800,18790,18800,18760,1927
20231019,142900,12280249520,18790,18760,18790,18750,1791
20231019,142800,12246652950,18760,18760,18790,18750,1531
20231019,142700,12217921680,18770,18760,18770,18750,1660
20231019,142600,12186790750,18760,18740,18780,18730,966
20231019,142500,12168680390,18730,18730,18770,18700,3747
20231019,142400,12098550280,18730,18810,18810,18730,2414
20231019,142300,12053207820,18810,18890,18930,18810,4408
20231019,142200,11970068350,18900,18920,18930,18890,2537
20231019,142100,11922092710,18920,18950,18950,18920,3473
20231019,142000,11856335130,18940,18990,18990,18940,3345
20231019,141900,11792887680,18990,19010,19010,18980,871
20231019,141800,11776348880,19000,18960,19000,18950,2324
20231019,141700,11732244340,18960,18960,18970,18960,995
20231019,141600,11713371070,18960,18970,18980,18950,1121
20231019,141500,11692112510,18970,18990,18990,18960,995
20231019,141400,11673231460,18990,18980,18990,18970,2052
20231019,141300,11634284060,18970,18960,18970,18950,3249
20231019,141200,11572688390,18960,18950,18980,18950,1487
20231019,141100,11544498330,18960,18980,18980,18960,1750
20231019,141000,11511303560,18980,19030,19040,18980,3348
20231019,140900,11447663770,19030,19070,19070,19020,3912
20231019,140800,11373185640,19080,19120,19130,19070,2401
20231019,140700,11327298130,19130,19080,19150,19080,5703
20231019,140600,11218236960,19070,18960,19080,18960,2263
20231019,140500,11175181420,18940,18980,19020,18930,1820
20231019,140400,11140658870,18960,18910,18990,18890,1685
20231019,140300,11108704290,18910,18840,18910,18820,2070
20231019,140200,11069651800,18850,18990,18990,18840,8669
20231019,140100,10905714960,18960,19040,19060,18960,3819
20231019,140000,10833113690,19050,19050,19120,19050,5818
20231019,135900,10722109730,19030,19030,19050,19000,1870
20231019,135800,10686524370,18990,18930,19040,18920,6555
20231019,135700,10562160570,18920,18910,18930,18910,1813
20231019,135600,10527862130,18910,18930,18950,18890,2392
20231019,135500,10482603850,18900,19000,19000,18880,5197
20231019,135400,10384210990,19000,18940,19000,18890,7646
20231019,135300,10239423030,18960,18890,18980,18890,9742
20231019,135200,10054902800,18890,18660,18890,18650,10923
20231019,135100,9849359130,18640,18710,18760,18630,8005
20231019,135000,9699912530,18710,18660,18760,18650,15618
20231019,134900,9408113220,18660,18460,18660,18460,9368
20231019,134800,9234062590,18460,18510,18600,18360,6250
20231019,134700,9118241520,18560,18110,18560,18100,6329
20231019,134600,9002496530,18110,18120,18130,18100,3182
20231019,134500,8944873110,18120,18080,18120,18060,2711
20231019,134400,8895828420,18090,18080,18090,18070,1627
20231019,134300,8866411360,18090,18090,18090,18070,918
20231019,134200,8849810470,18090,18060,18090,18060,604
20231019,134100,8838896700,18040,18060,18090,18030,1142
20231019,134000,8818269840,17960,17920,18050,17890,2861
20231019,133900,8766776030,17890,17910,17960,17890,4218
20231019,133800,8691248370,17950,17960,17960,17900,4162
20231019,133700,8616653430,17970,17980,18010,17960,1467
20231019,133600,8590287470,17980,18000,18020,17980,1188
20231019,133500,8568909850,18010,18020,18040,18000,1223
20231019,133400,8546873570,18020,18050,18050,18020,890
20231019,133300,8530820830,18050,18040,18060,18040,1195
20231019,133200,8509248780,18040,18050,18060,18040,795
20231019,133100,8494902970,18060,18090,18100,18040,587
20231019,133000,8484295750,18010,17970,18100,17960,4474
20231019,132900,8403678240,17980,18000,18010,17960,1808
20231019,132800,8371163860,18000,18050,18060,18000,11964
20231019,132700,8155572840,18050,18050,18080,18050,1279
20231019,132600,8132481380,18050,18060,18090,18050,1623
20231019,132500,8103177250,18050,18090,18090,18050,1641
20231019,132400,8073534280,18110,18090,18120,18060,2770
20231019,132300,8023459750,18100,18150,18150,18090,937
20231019,132200,8006480720,18140,18140,18180,18130,1132
20231019,132100,7985933150,18160,18120,18190,18120,887
20231019,132000,7969824760,18120,18080,18190,18070,2080
20231019,131900,7932126690,18080,18150,18150,18050,5206
20231019,131800,7837806620,18160,18200,18210,18160,2818
20231019,131700,7786576820,18200,18230,18230,18200,1960
20231019,131600,7750884150,18230,18230,18250,18220,767
20231019,131500,7736899280,18240,18300,18300,18240,4305
20231019,131400,7658151990,18310,18310,18320,18300,1877
20231019,131300,7623793720,18320,18300,18330,18300,2017
20231019,131200,7586865430,18300,18260,18300,18260,939
20231019,131100,7569690980,18260,18340,18340,18260,2752
20231019,131000,7519289360,18340,18350,18370,18340,1017
20231019,130900,7500629370,18350,18370,18380,18350,1460
20231019,130800,7473825180,18370,18380,18390,18360,513
20231019,130700,7464399680,18380,18380,18400,18370,491
20231019,130600,7455375440,18400,18390,18400,18380,1170
20231019,130500,7433861330,18390,18410,18410,18390,421
20231019,130400,7426114310,18440,18430,18440,18390,1466
20231019,130300,7399123360,18420,18430,18440,18420,629
20231019,130200,7387535650,18420,18430,18440,18410,863
20231019,130100,7371638060,18430,18430,18480,18430,266
20231019,130000,7366731180,18430,18420,18480,18410,537
20231019,125900,7356830400,18420,18460,18460,18420,44
20231019,125800,7356019680,18400,18450,18460,18400,281
20231019,125700,7350841160,18450,18430,18460,18380,368
20231019,125600,7344064590,18430,18440,18440,18380,478
20231019,125500,7335267880,18430,18380,18430,18340,1393
20231019,125400,7309666350,18400,18410,18420,18390,284
20231019,125300,7304440190,18410,18430,18430,18410,552
20231019,125200,7294276410,18420,18400,18420,18400,104
20231019,125100,7292362060,18400,18400,18400,18390,267
20231019,125000,7287450270,18400,18410,18410,18400,331
20231019,124900,7281358820,18420,18390,18420,18360,551
20231019,124800,7271238990,18390,18440,18440,18390,1335
20231019,124700,7246662600,18440,18450,18450,18440,327
20231019,124600,7240632230,18450,18460,18470,18440,393
20231019,124500,7233382170,18450,18430,18460,18430,402
20231019,124400,7225968160,18440,18450,18450,18430,484
20231019,124300,7217044190,18450,18460,18460,18430,190
20231019,124200,7213538840,18450,18430,18450,18430,1112
20231019,124100,7193043650,18430,18440,18450,18430,1274
20231019,124000,7169556150,18440,18440,18450,18420,1324
20231019,123900,7145160760,18430,18480,18480,18410,2238
20231019,123800,7103926710,18480,18460,18480,18460,1557
20231019,123700,7075161620,18450,18420,18460,18420,1983
20231019,123600,7038584780,18420,18410,18420,18410,706
20231019,123500,7025583170,18400,18410,18420,18400,249
20231019,123400,7021000560,18440,18400,18440,18390,1565
20231019,123300,6992193320,18400,18370,18400,18370,1300
20231019,123200,6968281210,18370,18330,18370,18330,787
20231019,123100,6953840290,18330,18280,18330,18270,976
20231019,123000,6935992220,18290,18300,18300,18270,467
20231019,122900,6927454630,18300,18310,18310,18250,345
20231019,122800,6921143620,18320,18230,18320,18210,918
20231019,122700,6904394940,18240,18230,18240,18220,555
20231019,122600,6894280510,18250,18250,18260,18250,125
20231019,122500,6891998520,18260,18220,18260,18210,981
20231019,122400,6874115030,18230,18220,18230,18200,964
20231019,122300,6856556400,18220,18210,18230,18210,479
20231019,122200,6847832190,18240,18240,18240,18210,759
20231019,122100,6834002580,18240,18210,18240,18210,239
20231019,122000,6829648720,18240,18210,18240,18200,184
20231019,121900,6826298830,18210,18220,18220,18200,547
20231019,121800,6816338560,18210,18220,18220,18200,1047
20231019,121700,6797272320,18250,18260,18260,18220,639
20231019,121600,6785619060,18240,18220,18260,18210,705
20231019,121500,6772774140,18210,18260,18260,18200,4514
20231019,121400,6690467280,18270,18280,18300,18260,180
20231019,121300,6687178410,18270,18300,18300,18270,406
20231019,121200,6679753810,18330,18310,18330,18300,445
20231019,121100,6671607590,18350,18310,18350,18300,536
20231019,121000,6661794030,18300,18260,18320,18250,1788
20231019,120900,6629135170,18260,18300,18300,18260,107
20231019,120800,6627179440,18270,18310,18310,18270,197
20231019,120700,6623576480,18310,18310,18310,18300,130
20231019,120600,6621196740,18310,18330,18340,18310,262
20231019,120500,6616396760,18340,18330,18340,18330,215
20231019,120400,6612455520,18320,18310,18330,18310,538
20231019,120300,6602598940,18310,18290,18310,18290,390
20231019,120200,6595459430,18300,18260,18310,18250,194
20231019,120100,6591916160,18260,18330,18330,18260,446
20231019,120000,6583759980,18330,18260,18350,18260,1631
20231019,115900,6553905860,18260,18250,18260,18230,724
20231019,115800,6540699380,18250,18330,18330,18250,3630
20231019,115700,6474285780,18330,18340,18340,18320,1338
20231019,115600,6449763300,18340,18340,18350,18330,1136
20231019,115500,6428929180,18340,18380,18380,18340,1722
20231019,115400,6397325280,18380,18400,18400,18370,746
20231019,115300,6383611340,18400,18430,18430,18380,3270
20231019,115200,6323460200,18420,18410,18420,18410,395
20231019,115100,6316187500,18410,18420,18420,18410,199
20231019,115000,6312523600,18420,18450,18450,18420,2365
20231019,114900,6268930580,18450,18460,18470,18440,521
20231019,114800,6259312070,18460,18450,18470,18450,531
20231019,114700,6249510720,18450,18440,18450,18420,643
20231019,114600,6237658700,18420,18440,18440,18420,323
20231019,114500,6231704590,18450,18440,18450,18440,517
20231019,114400,6222170120,18470,18420,18470,18410,1837
20231019,114300,6188330510,18420,18410,18420,18400,322
20231019,114200,6182402190,18410,18440,18440,18410,350
20231019,114100,6175953500,18440,18430,18450,18430,282
20231019,114000,6170753980,18430,18400,18440,18370,422
20231019,113900,6162984660,18400,18370,18400,18370,4009
20231019,113800,6089225140,18350,18370,18370,18350,3205
20231019,113700,6030396160,18370,18390,18390,18370,651
20231019,113600,6018428380,18400,18440,18450,18400,3129
20231019,113500,5960837420,18440,18410,18450,18410,1257
20231019,113400,5937675850,18410,18420,18420,18400,638
20231019,113300,5925933700,18420,18380,18420,18380,443
20231019,113200,5917784360,18380,18390,18410,18380,1086
20231019,113100,5897797130,18390,18390,18410,18380,698
20231019,113000,5884958160,18400,18370,18410,18370,809
20231019,112900,5870073110,18370,18360,18370,18350,4121
20231019,112800,5794421530,18360,18350,18380,18340,2849
20231019,112700,5742121240,18350,18350,18350,18320,2047
20231019,112600,5704562140,18340,18370,18390,18340,957
20231019,112500,5686997030,18370,18400,18400,18360,6496
20231019,112400,5567611870,18400,18440,18440,18400,3687
20231019,112300,5499722070,18440,18470,18470,18440,803
20231019,112200,5484909790,18450,18440,18460,18440,360
20231019,112100,5478268780,18440,18470,18470,18430,724
20231019,112000,5464910880,18460,18500,18510,18460,1770
20231019,111900,5432170210,18500,18540,18540,18500,1442
20231019,111800,5405485160,18540,18550,18550,18540,719
20231019,111700,5392150980,18550,18560,18560,18540,603
20231019,111600,5380968060,18560,18580,18580,18560,192
20231019,111500,5377402750,18590,18600,18610,18570,547
20231019,111400,5367235100,18610,18590,18610,18580,355
20231019,111300,5360635320,18600,18560,18600,18560,381
20231019,111200,5353557590,18570,18520,18570,18520,748
20231019,111100,5339683970,18520,18530,18550,18520,396
20231019,111000,5332345590,18550,18520,18560,18500,995
20231019,110900,5313901820,18510,18470,18510,18470,810
20231019,110800,5298924250,18470,18470,18480,18460,615
20231019,110700,5287567320,18460,18450,18460,18440,606
20231019,110600,5276384750,18450,18480,18480,18440,495
20231019,110500,5267249160,18480,18440,18480,18410,5261
20231019,110400,5170228140,18420,18490,18490,18420,1632
20231019,110300,5140117590,18490,18470,18530,18460,1425
20231019,110200,5113782750,18470,18460,18490,18460,2445
20231019,110100,5068624990,18460,18480,18490,18450,2753
20231019,110000,5017805590,18480,18480,18560,18470,4923
20231019,105900,4926777740,18480,18600,18600,18470,3822
20231019,105800,4856055420,18570,18610,18610,18540,8380
20231019,105700,4700536980,18610,18570,18610,18570,1869
20231019,105600,4665782190,18570,18590,18600,18570,1086
20231019,105500,4645604620,18590,18610,18610,18580,787
20231019,105400,4630967360,18620,18620,18640,18610,293
20231019,105300,4625512170,18620,18610,18640,18610,1153
20231019,105200,4604034190,18610,18630,18630,18610,597
20231019,105100,4592917330,18630,18610,18630,18590,2037
20231019,105000,4555016200,18600,18640,18640,18600,2394
20231019,104900,4510443420,18640,18670,18670,18640,2339
20231019,104800,4466815760,18680,18700,18720,18670,1559
20231019,104700,4437670360,18710,18720,18720,18700,1338
20231019,104600,4412641270,18720,18710,18740,18710,1214
20231019,104500,4389916680,18710,18730,18730,18700,1849
20231019,104400,4355326350,18730,18830,18830,18730,5451
20231019,104300,4252880720,18830,18840,18840,18820,1890
20231019,104200,4217290410,18840,18870,18870,18840,1532
20231019,104100,4188406400,18880,18890,18890,18870,814
20231019,104000,4173044490,18880,18900,18910,18880,2798
20231019,103900,4120170520,18920,18920,18920,18900,1286
20231019,103800,4095852730,18930,18950,18950,18930,1283
20231019,103700,4071556630,18950,19000,19000,18950,1510
20231019,103600,4042918450,19020,19000,19020,18990,845
20231019,103500,4026856630,19000,19000,19000,19000,227
20231019,103400,4022543630,19030,18980,19030,18980,510
20231019,103300,4012853830,18980,19020,19020,18970,2881
20231019,103200,3958125200,19020,19030,19050,19020,566
20231019,103100,3947356680,19040,19050,19060,19040,1209
20231019,103000,3924325770,19050,19050,19090,19050,167
20231019,102900,3921144100,19060,19050,19090,19050,469
20231019,102800,3912207260,19040,19060,19060,19040,1437
20231019,102700,3884830570,19070,19100,19100,19070,910
20231019,102600,3867468180,19100,19090,19100,19090,114
20231019,102500,3865291780,19090,19080,19090,19080,60
20231019,102400,3864146680,19080,19100,19100,19080,223
20231019,102300,3859889990,19100,19070,19100,19070,136
20231019,102200,3857296070,19080,19140,19140,19080,533
20231019,102100,3847111090,19130,19130,19130,19130,17
20231019,102000,3846785880,19130,19130,19140,19130,358
20231019,101900,3839936750,19130,19130,19130,19130,68
20231019,101800,3838635910,19130,19120,19130,19110,119
20231019,101700,3836359580,19120,19110,19120,19110,93
20231019,101600,3834581530,19100,19100,19100,19090,235
20231019,101500,3830094400,19090,19090,19090,19090,67
20231019,101400,3828815370,19090,19150,19150,19080,285
20231019,101300,3823362590,19110,19120,19130,19100,3345
20231019,101200,3759435160,19100,19040,19100,19040,370
20231019,101100,3752374290,19040,19020,19050,19010,436
20231019,101000,3744073950,19020,19070,19070,19020,266
20231019,100900,3739010750,19080,19070,19080,19060,140
20231019,100800,3736339990,19070,19060,19070,19050,1244
20231019,100700,3712628820,19060,19070,19070,19060,262
20231019,100600,3707633490,19070,19070,19070,19070,127
20231019,100500,3705211600,19070,19090,19090,19060,1953
20231019,100400,3667967320,19090,19090,19090,19080,650
20231019,100300,3655564850,19090,19130,19150,19080,3955
20231019,100200,3580017560,19160,19180,19180,19130,1473
20231019,100100,3551788760,19180,19190,19220,19170,700
20231019,100000,3538348790,19210,19200,19210,19190,321
20231019,095900,3532186640,19230,19230,19230,19200,1040
20231019,095800,3512207580,19250,19300,19300,19230,1867
20231019,095700,3476260240,19310,19250,19310,19200,5069
20231019,095600,3378566930,19260,19240,19260,19190,2720
20231019,095500,3326291560,19250,19210,19260,19190,1964
20231019,095400,3288540840,19230,19150,19230,19120,1798
20231019,095300,3254061590,19130,19010,19130,18990,7396
20231019,095200,3113437400,19010,19010,19020,18990,1519
20231019,095100,3084576770,19000,19030,19030,18990,7171
20231019,095000,2948271000,19030,19050,19060,19010,1091
20231019,094900,2927509330,19060,19100,19100,19050,1085
20231019,094800,2906816180,19110,19140,19140,19080,1150
20231019,094700,2884837700,19150,19120,19150,19110,882
20231019,094600,2867955230,19120,19040,19120,19040,1116
20231019,094500,2846635030,19030,19010,19030,19010,870
20231019,094400,2830087150,19010,19000,19020,19000,1120
20231019,094300,2808798140,19000,18970,19000,18960,1895
20231019,094200,2772849270,18970,18960,18970,18950,2030
20231019,094100,2734362640,18970,19000,19000,18950,680
20231019,094000,2721464380,19030,19070,19090,19000,2241
20231019,093900,2678784280,19090,19200,19200,19080,4554
20231019,093800,2591571030,19200,19150,19200,19150,776
20231019,093700,2576697330,19150,19140,19170,19140,669
20231019,093600,2563885640,19150,19150,19150,19140,969
20231019,093500,2545333210,19160,19200,19200,19130,2061
20231019,093400,2505879260,19200,19210,19230,19150,3187
20231019,093300,2444734420,19210,19190,19220,19190,1157
20231019,093200,2422514740,19190,19170,19200,19160,1665
20231019,093100,2390593210,19170,19160,19190,19150,1784
20231019,093000,2356402670,19170,19180,19200,19170,751
20231019,092900,2341998330,19180,19150,19180,19130,1300
20231019,092800,2317098670,19100,18930,19100,18930,4048
20231019,092700,2239975480,18920,18910,18990,18890,3291
20231019,092600,2177689760,18950,18970,18970,18890,2959
20231019,092500,2121713670,18980,19000,19010,18960,1166
20231019,092400,2099566670,19000,19050,19050,19000,2804
20231019,092300,2046239480,19050,19040,19050,19030,1131
20231019,092200,2024705520,19040,19030,19040,19020,1392
20231019,092100,1998208920,18980,18900,19050,18900,6174
20231019,092000,1881061960,18900,18990,18990,18890,4544
20231019,091900,1795062870,18990,19040,19040,18980,3608
20231019,091800,1726481580,19050,19170,19180,19050,6244
20231019,091700,1607167540,19160,19130,19160,19130,1696
20231019,091600,1574692440,19150,19150,19170,19130,2426
20231019,091500,1528214830,19140,19190,19200,19130,1958
20231019,091400,1490712450,19190,19190,19230,19170,2738
20231019,091300,1438161850,19190,19300,19320,19110,4999
20231019,091200,1341971640,19300,19410,19410,19300,2271
20231019,091100,1298058470,19410,19410,19460,19400,1974
20231019,091000,1259709130,19460,19540,19700,19460,5322
20231019,090900,1155718280,19540,19080,19540,19080,10297
20231019,090800,958306730,19080,19120,19180,19070,3603
20231019,090700,889478320,19110,19220,19220,19100,2995
20231019,090600,832113320,19200,19130,19220,19130,3667
20231019,090500,761734340,19130,19190,19190,19110,1444
20231019,090400,734091850,19190,18950,19250,18900,6804
20231019,090300,604371400,18950,19110,19110,18910,6121
20231019,090200,488299910,19120,19300,19300,19110,2564
20231019,090100,439110430,19300,19010,19300,18820,8816
20231019,090000,271280810,19000,19500,19500,19000,13867