KissMeData/465770/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,211000,19813523840,17820,17820,17820,17820,9417
20231012,210900,19813523840,17820,17820,17820,17820,0
20231012,210800,19813523840,17820,17820,17820,17820,0
20231012,210700,19813523840,17820,17820,17820,17820,0
20231012,210600,19813523840,17820,17820,17820,17820,0
20231012,210500,19813523840,17820,17820,17820,17820,0
20231012,210400,19813523840,17820,17820,17820,17820,0
20231012,210300,19813523840,17820,17820,17820,17820,0
20231012,210200,19813523840,17820,17820,17820,17820,0
20231012,210100,19813523840,17820,17820,17820,17820,0
20231012,210000,19813523840,17820,17820,17820,17820,0
20231012,205900,19813523840,17820,17820,17820,17820,0
20231012,205800,19813523840,17820,17820,17820,17820,0
20231012,205700,19813523840,17820,17820,17820,17820,0
20231012,205600,19813523840,17820,17820,17820,17820,0
20231012,205500,19813523840,17820,17820,17820,17820,0
20231012,205400,19813523840,17820,17820,17820,17820,0
20231012,205300,19813523840,17820,17820,17820,17820,0
20231012,205200,19813523840,17820,17820,17820,17820,0
20231012,205100,19813523840,17820,17820,17820,17820,0
20231012,205000,19813523840,17820,17820,17820,17820,0
20231012,204900,19813523840,17820,17820,17820,17820,0
20231012,204800,19813523840,17820,17820,17820,17820,0
20231012,204700,19813523840,17820,17820,17820,17820,0
20231012,204600,19813523840,17820,17820,17820,17820,0
20231012,204500,19813523840,17820,17820,17820,17820,0
20231012,204400,19813523840,17820,17820,17820,17820,0
20231012,204300,19813523840,17820,17820,17820,17820,0
20231012,204200,19813523840,17820,17820,17820,17820,0
20231012,204100,19813523840,17820,17820,17820,17820,0
20231012,204000,19813523840,17820,17820,17820,17820,9417
20231012,203900,19813523840,17820,17820,17820,17820,0
20231012,203800,19813523840,17820,17820,17820,17820,0
20231012,203700,19813523840,17820,17820,17820,17820,0
20231012,203600,19813523840,17820,17820,17820,17820,0
20231012,203500,19813523840,17820,17820,17820,17820,0
20231012,203400,19813523840,17820,17820,17820,17820,0
20231012,203300,19813523840,17820,17820,17820,17820,0
20231012,203200,19813523840,17820,17820,17820,17820,0
20231012,203100,19813523840,17820,17820,17820,17820,0
20231012,203000,19813523840,17820,17820,17820,17820,0
20231012,202900,19813523840,17820,17820,17820,17820,0
20231012,202800,19813523840,17820,17820,17820,17820,0
20231012,202700,19813523840,17820,17820,17820,17820,0
20231012,202600,19813523840,17820,17820,17820,17820,0
20231012,202500,19813523840,17820,17820,17820,17820,0
20231012,202400,19813523840,17820,17820,17820,17820,0
20231012,202300,19813523840,17820,17820,17820,17820,0
20231012,202200,19813523840,17820,17820,17820,17820,0
20231012,202100,19813523840,17820,17820,17820,17820,0
20231012,202000,19813523840,17820,17820,17820,17820,0
20231012,201900,19813523840,17820,17820,17820,17820,0
20231012,201800,19813523840,17820,17820,17820,17820,0
20231012,201700,19813523840,17820,17820,17820,17820,0
20231012,201600,19813523840,17820,17820,17820,17820,0
20231012,201500,19813523840,17820,17820,17820,17820,0
20231012,201400,19813523840,17820,17820,17820,17820,0
20231012,201300,19813523840,17820,17820,17820,17820,0
20231012,201200,19813523840,17820,17820,17820,17820,0
20231012,201100,19813523840,17820,17820,17820,17820,0
20231012,201000,19813523840,17820,17820,17820,17820,9417
20231012,200900,19813523840,17820,17820,17820,17820,0
20231012,200800,19813523840,17820,17820,17820,17820,0
20231012,200700,19813523840,17820,17820,17820,17820,0
20231012,200600,19813523840,17820,17820,17820,17820,0
20231012,200500,19813523840,17820,17820,17820,17820,0
20231012,200400,19813523840,17820,17820,17820,17820,0
20231012,200300,19813523840,17820,17820,17820,17820,0
20231012,200200,19813523840,17820,17820,17820,17820,0
20231012,200100,19813523840,17820,17820,17820,17820,0
20231012,200000,19813523840,17820,17820,17820,17820,0
20231012,195900,19813523840,17820,17820,17820,17820,0
20231012,195800,19813523840,17820,17820,17820,17820,0
20231012,195700,19813523840,17820,17820,17820,17820,0
20231012,195600,19813523840,17820,17820,17820,17820,0
20231012,195500,19813523840,17820,17820,17820,17820,0
20231012,195400,19813523840,17820,17820,17820,17820,0
20231012,195300,19813523840,17820,17820,17820,17820,0
20231012,195200,19813523840,17820,17820,17820,17820,0
20231012,195100,19813523840,17820,17820,17820,17820,0
20231012,195000,19813523840,17820,17820,17820,17820,0
20231012,194900,19813523840,17820,17820,17820,17820,0
20231012,194800,19813523840,17820,17820,17820,17820,0
20231012,194700,19813523840,17820,17820,17820,17820,0
20231012,194600,19813523840,17820,17820,17820,17820,0
20231012,194500,19813523840,17820,17820,17820,17820,0
20231012,194400,19813523840,17820,17820,17820,17820,0
20231012,194300,19813523840,17820,17820,17820,17820,0
20231012,194200,19813523840,17820,17820,17820,17820,0
20231012,194100,19813523840,17820,17820,17820,17820,0
20231012,194000,19813523840,17820,17820,17820,17820,9417
20231012,193900,19813523840,17820,17820,17820,17820,0
20231012,193800,19813523840,17820,17820,17820,17820,0
20231012,193700,19813523840,17820,17820,17820,17820,0
20231012,193600,19813523840,17820,17820,17820,17820,0
20231012,193500,19813523840,17820,17820,17820,17820,0
20231012,193400,19813523840,17820,17820,17820,17820,0
20231012,193300,19813523840,17820,17820,17820,17820,0
20231012,193200,19813523840,17820,17820,17820,17820,0
20231012,193100,19813523840,17820,17820,17820,17820,0
20231012,193000,19813523840,17820,17820,17820,17820,0
20231012,192900,19813523840,17820,17820,17820,17820,0
20231012,192800,19813523840,17820,17820,17820,17820,0
20231012,192700,19813523840,17820,17820,17820,17820,0
20231012,192600,19813523840,17820,17820,17820,17820,0
20231012,192500,19813523840,17820,17820,17820,17820,0
20231012,192400,19813523840,17820,17820,17820,17820,0
20231012,192300,19813523840,17820,17820,17820,17820,0
20231012,192200,19813523840,17820,17820,17820,17820,0
20231012,192100,19813523840,17820,17820,17820,17820,0
20231012,192000,19813523840,17820,17820,17820,17820,0
20231012,191900,19813523840,17820,17820,17820,17820,0
20231012,191800,19813523840,17820,17820,17820,17820,0
20231012,191700,19813523840,17820,17820,17820,17820,0
20231012,191600,19813523840,17820,17820,17820,17820,0
20231012,191500,19813523840,17820,17820,17820,17820,0
20231012,191400,19813523840,17820,17820,17820,17820,0
20231012,191300,19813523840,17820,17820,17820,17820,0
20231012,191200,19813523840,17820,17820,17820,17820,0
20231012,191100,19813523840,17820,17820,17820,17820,0
20231012,191000,19813523840,17820,17820,17820,17820,9417
20231012,190900,19813523840,17820,17820,17820,17820,0
20231012,190800,19813523840,17820,17820,17820,17820,0
20231012,190700,19813523840,17820,17820,17820,17820,0
20231012,190600,19813523840,17820,17820,17820,17820,0
20231012,190500,19813523840,17820,17820,17820,17820,0
20231012,190400,19813523840,17820,17820,17820,17820,0
20231012,190300,19813523840,17820,17820,17820,17820,0
20231012,190200,19813523840,17820,17820,17820,17820,0
20231012,190100,19813523840,17820,17820,17820,17820,0
20231012,190000,19813523840,17820,17820,17820,17820,0
20231012,185900,19813523840,17820,17820,17820,17820,0
20231012,185800,19813523840,17820,17820,17820,17820,0
20231012,185700,19813523840,17820,17820,17820,17820,0
20231012,185600,19813523840,17820,17820,17820,17820,0
20231012,185500,19813523840,17820,17820,17820,17820,0
20231012,185400,19813523840,17820,17820,17820,17820,0
20231012,185300,19813523840,17820,17820,17820,17820,0
20231012,185200,19813523840,17820,17820,17820,17820,0
20231012,185100,19813523840,17820,17820,17820,17820,0
20231012,185000,19813523840,17820,17820,17820,17820,0
20231012,184900,19813523840,17820,17820,17820,17820,0
20231012,184800,19813523840,17820,17820,17820,17820,0
20231012,184700,19813523840,17820,17820,17820,17820,0
20231012,184600,19813523840,17820,17820,17820,17820,0
20231012,184500,19813523840,17820,17820,17820,17820,0
20231012,184400,19813523840,17820,17820,17820,17820,0
20231012,184300,19813523840,17820,17820,17820,17820,0
20231012,184200,19813523840,17820,17820,17820,17820,0
20231012,184100,19813523840,17820,17820,17820,17820,0
20231012,184000,19813523840,17820,17820,17820,17820,9417
20231012,183900,19813523840,17820,17820,17820,17820,0
20231012,183800,19813523840,17820,17820,17820,17820,0
20231012,183700,19813523840,17820,17820,17820,17820,0
20231012,183600,19813523840,17820,17820,17820,17820,0
20231012,183500,19813523840,17820,17820,17820,17820,0
20231012,183400,19813523840,17820,17820,17820,17820,0
20231012,183300,19813523840,17820,17820,17820,17820,0
20231012,183200,19813523840,17820,17820,17820,17820,0
20231012,183100,19813523840,17820,17820,17820,17820,0
20231012,183000,19813523840,17820,17820,17820,17820,0
20231012,182900,19813523840,17820,17820,17820,17820,0
20231012,182800,19813523840,17820,17820,17820,17820,0
20231012,182700,19813523840,17820,17820,17820,17820,0
20231012,182600,19813523840,17820,17820,17820,17820,0
20231012,182500,19813523840,17820,17820,17820,17820,0
20231012,182400,19813523840,17820,17820,17820,17820,0
20231012,182300,19813523840,17820,17820,17820,17820,0
20231012,182200,19813523840,17820,17820,17820,17820,0
20231012,182100,19813523840,17820,17820,17820,17820,0
20231012,182000,19813523840,17820,17820,17820,17820,0
20231012,181900,19813523840,17820,17820,17820,17820,0
20231012,181800,19813523840,17820,17820,17820,17820,0
20231012,181700,19813523840,17820,17820,17820,17820,0
20231012,181600,19813523840,17820,17820,17820,17820,0
20231012,181500,19813523840,17820,17820,17820,17820,0
20231012,181400,19813523840,17820,17820,17820,17820,0
20231012,181300,19813523840,17820,17820,17820,17820,0
20231012,181200,19813523840,17820,17820,17820,17820,0
20231012,181100,19813523840,17820,17820,17820,17820,0
20231012,181000,19813523840,17820,17820,17820,17820,9417
20231012,180900,19813523840,17820,17820,17820,17820,0
20231012,180800,19813523840,17820,17820,17820,17820,0
20231012,180700,19813523840,17820,17820,17820,17820,0
20231012,180600,19813523840,17820,17820,17820,17820,0
20231012,180500,19813523840,17820,17820,17820,17820,0
20231012,180400,19813523840,17820,17820,17820,17820,0
20231012,180300,19813523840,17820,17820,17820,17820,0
20231012,180200,19813523840,17820,17820,17820,17820,0
20231012,180100,19813523840,17820,17820,17820,17820,0
20231012,180000,19813523840,17820,17820,17820,17820,0
20231012,175900,19813523840,17820,17820,17820,17820,0
20231012,175800,19813523840,17820,17820,17820,17820,0
20231012,175700,19813523840,17820,17820,17820,17820,0
20231012,175600,19813523840,17820,17820,17820,17820,0
20231012,175500,19813523840,17820,17820,17820,17820,0
20231012,175400,19813523840,17820,17820,17820,17820,0
20231012,175300,19813523840,17820,17820,17820,17820,0
20231012,175200,19813523840,17820,17820,17820,17820,0
20231012,175100,19813523840,17820,17820,17820,17820,0
20231012,175000,19813523840,17820,17820,17820,17820,0
20231012,174900,19813523840,17820,17820,17820,17820,0
20231012,174800,19813523840,17820,17820,17820,17820,0
20231012,174700,19813523840,17820,17820,17820,17820,0
20231012,174600,19813523840,17820,17820,17820,17820,0
20231012,174500,19813523840,17820,17820,17820,17820,0
20231012,174400,19813523840,17820,17820,17820,17820,0
20231012,174300,19813523840,17820,17820,17820,17820,0
20231012,174200,19813523840,17820,17820,17820,17820,0
20231012,174100,19813523840,17820,17820,17820,17820,0
20231012,174000,19813523840,17820,17820,17820,17820,9417
20231012,173900,19813523840,17820,17820,17820,17820,0
20231012,173800,19813523840,17820,17820,17820,17820,0
20231012,173700,19813523840,17820,17820,17820,17820,0
20231012,173600,19813523840,17820,17820,17820,17820,0
20231012,173500,19813523840,17820,17820,17820,17820,0
20231012,173400,19813523840,17820,17820,17820,17820,0
20231012,173300,19813523840,17820,17820,17820,17820,0
20231012,173200,19813523840,17820,17820,17820,17820,0
20231012,173100,19813523840,17820,17820,17820,17820,0
20231012,173000,19813523840,17820,17820,17820,17820,0
20231012,172900,19813523840,17820,17820,17820,17820,0
20231012,172800,19813523840,17820,17820,17820,17820,0
20231012,172700,19813523840,17820,17820,17820,17820,0
20231012,172600,19813523840,17820,17820,17820,17820,0
20231012,172500,19813523840,17820,17820,17820,17820,0
20231012,172400,19813523840,17820,17820,17820,17820,0
20231012,172300,19813523840,17820,17820,17820,17820,0
20231012,172200,19813523840,17820,17820,17820,17820,0
20231012,172100,19813523840,17820,17820,17820,17820,0
20231012,172000,19813523840,17820,17820,17820,17820,0
20231012,171900,19813523840,17820,17820,17820,17820,0
20231012,171800,19813523840,17820,17820,17820,17820,0
20231012,171700,19813523840,17820,17820,17820,17820,0
20231012,171600,19813523840,17820,17820,17820,17820,0
20231012,171500,19813523840,17820,17820,17820,17820,0
20231012,171400,19813523840,17820,17820,17820,17820,0
20231012,171300,19813523840,17820,17820,17820,17820,0
20231012,171200,19813523840,17820,17820,17820,17820,0
20231012,171100,19813523840,17820,17820,17820,17820,0
20231012,171000,19813523840,17820,17820,17820,17820,9417
20231012,170900,19813523840,17820,17820,17820,17820,0
20231012,170800,19813523840,17820,17820,17820,17820,0
20231012,170700,19813523840,17820,17820,17820,17820,0
20231012,170600,19813523840,17820,17820,17820,17820,0
20231012,170500,19813523840,17820,17820,17820,17820,0
20231012,170400,19813523840,17820,17820,17820,17820,0
20231012,170300,19813523840,17820,17820,17820,17820,0
20231012,170200,19813523840,17820,17820,17820,17820,0
20231012,170100,19813523840,17820,17820,17820,17820,0
20231012,170000,19813523840,17820,17820,17820,17820,0
20231012,165900,19813523840,17820,17820,17820,17820,0
20231012,165800,19813523840,17820,17820,17820,17820,0
20231012,165700,19813523840,17820,17820,17820,17820,0
20231012,165600,19813523840,17820,17820,17820,17820,0
20231012,165500,19813523840,17820,17820,17820,17820,0
20231012,165400,19813523840,17820,17820,17820,17820,0
20231012,165300,19813523840,17820,17820,17820,17820,0
20231012,165200,19813523840,17820,17820,17820,17820,0
20231012,165100,19813523840,17820,17820,17820,17820,0
20231012,165000,19813523840,17820,17820,17820,17820,0
20231012,164900,19813523840,17820,17820,17820,17820,0
20231012,164800,19813523840,17820,17820,17820,17820,0
20231012,164700,19813523840,17820,17820,17820,17820,0
20231012,164600,19813523840,17820,17820,17820,17820,0
20231012,164500,19813523840,17820,17820,17820,17820,0
20231012,164400,19813523840,17820,17820,17820,17820,0
20231012,164300,19813523840,17820,17820,17820,17820,0
20231012,164200,19813523840,17820,17820,17820,17820,0
20231012,164100,19813523840,17820,17820,17820,17820,0
20231012,164000,19813523840,17820,17820,17820,17820,9417
20231012,163900,19813523840,17820,17820,17820,17820,0
20231012,163800,19813523840,17820,17820,17820,17820,0
20231012,163700,19813523840,17820,17820,17820,17820,0
20231012,163600,19813523840,17820,17820,17820,17820,0
20231012,163500,19813523840,17820,17820,17820,17820,0
20231012,163400,19813523840,17820,17820,17820,17820,0
20231012,163300,19813523840,17820,17820,17820,17820,0
20231012,163200,19813523840,17820,17820,17820,17820,0
20231012,163100,19813523840,17820,17820,17820,17820,0
20231012,163000,19813523840,17820,17820,17820,17820,0
20231012,162900,19813523840,17820,17820,17820,17820,0
20231012,162800,19813523840,17820,17820,17820,17820,0
20231012,162700,19813523840,17820,17820,17820,17820,0
20231012,162600,19813523840,17820,17820,17820,17820,0
20231012,162500,19813523840,17820,17820,17820,17820,0
20231012,162400,19813523840,17820,17820,17820,17820,0
20231012,162300,19813523840,17820,17820,17820,17820,0
20231012,162200,19813523840,17820,17820,17820,17820,0
20231012,162100,19813523840,17820,17820,17820,17820,0
20231012,162000,19813523840,17820,17820,17820,17820,0
20231012,161900,19813523840,17820,17820,17820,17820,0
20231012,161800,19813523840,17820,17820,17820,17820,0
20231012,161700,19813523840,17820,17820,17820,17820,0
20231012,161600,19813523840,17820,17820,17820,17820,0
20231012,161500,19813523840,17820,17820,17820,17820,0
20231012,161400,19813523840,17820,17820,17820,17820,0
20231012,161300,19813523840,17820,17820,17820,17820,0
20231012,161200,19813523840,17820,17820,17820,17820,0
20231012,161100,19813523840,17820,17820,17820,17820,0
20231012,161000,19813523840,17820,17820,17820,17820,9417
20231012,160900,19813523840,17820,17820,17820,17820,0
20231012,160800,19813523840,17820,17820,17820,17820,0
20231012,160700,19813523840,17820,17820,17820,17820,0
20231012,160600,19813523840,17820,17820,17820,17820,0
20231012,160500,19813523840,17820,17820,17820,17820,0
20231012,160400,19813523840,17820,17820,17820,17820,0
20231012,160300,19813523840,17820,17820,17820,17820,0
20231012,160200,19813523840,17820,17820,17820,17820,0
20231012,160100,19813523840,17820,17820,17820,17820,0
20231012,160000,19813523840,17820,17820,17820,17820,0
20231012,155900,19813523840,17820,17820,17820,17820,0
20231012,155800,19813523840,17820,17820,17820,17820,0
20231012,155700,19813523840,17820,17820,17820,17820,0
20231012,155600,19813523840,17820,17820,17820,17820,0
20231012,155500,19813523840,17820,17820,17820,17820,0
20231012,155400,19813523840,17820,17820,17820,17820,0
20231012,155300,19813523840,17820,17820,17820,17820,0
20231012,155200,19813523840,17820,17820,17820,17820,0
20231012,155100,19813523840,17820,17820,17820,17820,0
20231012,155000,19813523840,17820,17820,17820,17820,0
20231012,154900,19813523840,17820,17820,17820,17820,0
20231012,154800,19813523840,17820,17820,17820,17820,0
20231012,154700,19813523840,17820,17820,17820,17820,0
20231012,154600,19813523840,17820,17820,17820,17820,0
20231012,154500,19813523840,17820,17820,17820,17820,0
20231012,154400,19813523840,17820,17820,17820,17820,0
20231012,154300,19813523840,17820,17820,17820,17820,0
20231012,154200,19813523840,17820,17820,17820,17820,0
20231012,154100,19813523840,17820,17820,17820,17820,0
20231012,154000,19813523840,17820,17820,17820,17820,9417
20231012,153900,19813523840,17820,17820,17820,17820,0
20231012,153800,19813523840,17820,17820,17820,17820,0
20231012,153700,19813523840,17820,17820,17820,17820,0
20231012,153600,19813523840,17820,17820,17820,17820,0
20231012,153500,19813523840,17820,17820,17820,17820,0
20231012,153400,19813523840,17820,17820,17820,17820,0
20231012,153300,19813523840,17820,17820,17820,17820,0
20231012,153200,19813523840,17820,17820,17820,17820,0
20231012,153100,19813523840,17820,17820,17820,17820,0
20231012,153000,19813523840,17820,17820,17820,17820,9417
20231012,152900,19645712900,17820,17820,17820,17820,0
20231012,152800,19645712900,17820,17820,17820,17820,0
20231012,152700,19645712900,17820,17820,17820,17820,0
20231012,152600,19645712900,17820,17820,17820,17820,0
20231012,152500,19645712900,17820,17820,17820,17820,0
20231012,152400,19645712900,17820,17820,17820,17820,0
20231012,152300,19645712900,17820,17820,17820,17820,0
20231012,152200,19645712900,17820,17820,17820,17820,0
20231012,152100,19645712900,17820,17820,17820,17820,0
20231012,152000,19645712900,17820,17820,17820,17820,0
20231012,151900,19645712900,17820,17810,17820,17810,7215
20231012,151800,19517161340,17810,17810,17820,17800,4009
20231012,151700,19445770500,17810,17830,17830,17800,5524
20231012,151600,19347381760,17830,17810,17830,17810,4173
20231012,151500,19272988830,17830,17850,17860,17800,5902
20231012,151400,19167807010,17860,17870,17880,17850,2962
20231012,151300,19114908520,17880,17920,17930,17880,2912
20231012,151200,19062792640,17920,17970,17970,17920,1164
20231012,151100,19041912690,17960,17980,17980,17960,400
20231012,151000,19034724680,17970,17960,17980,17960,1460
20231012,150900,19008480860,17970,17960,17970,17960,871
20231012,150800,18992831320,17960,17970,17970,17940,2477
20231012,150700,18948360800,17970,17970,17980,17950,1711
20231012,150600,18917621680,17970,17970,17980,17970,260
20231012,150500,18912949350,17970,17970,17990,17970,1008
20231012,150400,18894828720,17970,17990,18000,17960,909
20231012,150300,18878476500,17990,17960,17990,17940,2985
20231012,150200,18824868030,17960,17980,17980,17950,1518
20231012,150100,18797608430,17960,17970,17970,17960,1344
20231012,150000,18773457780,17960,17970,17970,17960,1225
20231012,145900,18751455720,17970,17950,17970,17950,693
20231012,145800,18739015800,17950,17950,17950,17950,1644
20231012,145700,18709506000,17940,17930,17940,17930,685
20231012,145600,18697217130,17940,18000,18000,17930,834
20231012,145500,18682246110,18000,18000,18000,17990,470
20231012,145400,18673786200,18000,17960,18010,17950,796
20231012,145300,18659471240,17950,17940,18020,17930,794
20231012,145200,18645222370,17940,17920,17940,17910,1274
20231012,145100,18622390280,17930,17920,17930,17890,3675
20231012,145000,18556566370,17900,17920,17920,17900,2942
20231012,144900,18503890020,17920,17930,17930,17920,1391
20231012,144800,18478960000,17930,17950,17950,17920,2258
20231012,144700,18438438350,17950,17980,17980,17950,2757
20231012,144600,18388932590,17980,18000,18000,17980,1136
20231012,144500,18368506170,18000,18000,18000,18000,692
20231012,144400,18356050170,18000,18000,18010,17980,1294
20231012,144300,18332761950,18000,18010,18010,18000,794
20231012,144200,18318467290,18020,18040,18040,18010,464
20231012,144100,18310106430,18040,18040,18040,18010,1438
20231012,144000,18284168580,18050,18030,18050,18020,1581
20231012,143900,18255654650,18020,18020,18030,18020,734
20231012,143800,18242423260,18030,18030,18030,18010,371
20231012,143700,18235734250,18030,18030,18030,18030,230
20231012,143600,18231587350,18030,18020,18040,18000,682
20231012,143500,18219300380,18020,18000,18030,18000,540
20231012,143400,18209574100,18000,18000,18000,18000,520
20231012,143300,18200214100,17970,17960,17970,17960,369
20231012,143200,18193583220,17960,17950,17970,17950,920
20231012,143100,18177064430,17950,17950,17950,17940,867
20231012,143000,18161502390,17950,17990,18000,17950,1647
20231012,142900,18131910000,17990,18040,18050,17990,6177
20231012,142800,18020615770,18040,18070,18070,18040,1783
20231012,142700,17988433570,18070,18080,18090,18050,1338
20231012,142600,17964261760,18090,18060,18090,18060,378
20231012,142500,17957428830,18060,18070,18070,18060,1563
20231012,142400,17929198160,18080,18080,18090,18070,510
20231012,142300,17919981930,18080,18080,18100,18070,1093
20231012,142200,17900221820,18080,18110,18110,18070,1450
20231012,142100,17874000290,18100,18110,18110,18090,1175
20231012,142000,17852733470,18110,18120,18130,18110,916
20231012,141900,17836142200,18130,18130,18130,18110,339
20231012,141800,17829998410,18130,18140,18140,18120,413
20231012,141700,17822511000,18140,18150,18150,18130,456
20231012,141600,17814238730,18150,18150,18170,18150,227
20231012,141500,17810118540,18150,18180,18180,18150,1184
20231012,141400,17788618310,18180,18190,18190,18150,860
20231012,141300,17772989850,18150,18120,18190,18120,1673
20231012,141200,17742646670,18130,18150,18150,18130,386
20231012,141100,17735644830,18150,18180,18190,18150,1242
20231012,141000,17713078500,18190,18230,18230,18190,1247
20231012,140900,17690368330,18230,18210,18240,18200,3327
20231012,140800,17629699180,18210,18170,18210,18160,3607
20231012,140700,17564088170,18160,18140,18170,18140,1665
20231012,140600,17533861450,18130,18120,18130,18120,652
20231012,140500,17522044260,18120,18120,18130,18120,215
20231012,140400,17518147890,18120,18120,18130,18110,876
20231012,140300,17502273440,18120,18110,18120,18070,542
20231012,140200,17492463920,18110,18130,18130,18110,366
20231012,140100,17485832130,18120,18070,18120,18060,723
20231012,140000,17472749880,18070,18070,18070,18070,572
20231012,135900,17462413840,18030,18060,18110,18030,1196
20231012,135800,17440821840,18050,18100,18100,18050,1496
20231012,135700,17413796500,18060,18100,18100,18060,1603
20231012,135600,17384813860,18100,18110,18120,18100,737
20231012,135500,17371470630,18110,18110,18110,18100,379
20231012,135400,17364607390,18110,18110,18110,18080,402
20231012,135300,17357336690,18080,18100,18100,18080,846
20231012,135200,17342031400,18100,18070,18100,18070,429
20231012,135100,17334273220,18070,18070,18070,18070,90
20231012,135000,17332646920,18100,18100,18100,18100,64
20231012,134900,17331488520,18100,18100,18100,18100,110
20231012,134800,17329497520,18110,18040,18110,18040,472
20231012,134700,17320959800,18090,18070,18100,18020,4716
20231012,134600,17235845850,18090,18090,18090,18070,647
20231012,134500,17224147880,18090,18100,18100,18090,272
20231012,134400,17219226210,18110,18110,18120,18100,521
20231012,134300,17209789530,18110,18110,18130,18110,1063
20231012,134200,17190538520,18100,18100,18110,18100,215
20231012,134100,17186646990,18100,18100,18110,18100,252
20231012,134000,17182083670,18080,18070,18100,18070,328
20231012,133900,17176153370,18070,18080,18090,18070,459
20231012,133800,17167854330,18080,18090,18090,18080,1602
20231012,133700,17138886110,18090,18110,18110,18090,745
20231012,133600,17125401710,18110,18100,18110,18100,102
20231012,133500,17123555130,18090,18130,18130,18080,2233
20231012,133400,17083137290,18130,18140,18140,18130,522
20231012,133300,17073671830,18130,18130,18130,18130,2
20231012,133200,17073635570,18140,18120,18140,18120,445
20231012,133100,17065563570,18120,18140,18140,18110,621
20231012,133000,17054311070,18130,18140,18140,18130,310
20231012,132900,17048689540,18140,18130,18140,18130,665
20231012,132800,17036628670,18140,18120,18140,18120,353
20231012,132700,17030229080,18120,18110,18120,18110,314
20231012,132600,17024542440,18110,18090,18110,18090,486
20231012,132500,17015742390,18070,18060,18070,18050,609
20231012,132400,17004745760,18060,18110,18110,18060,1159
20231012,132300,16983805480,18110,18120,18120,18110,7
20231012,132200,16983678660,18120,18130,18130,18070,99
20231012,132100,16981887780,18080,18130,18130,18080,432
20231012,132000,16974057340,18130,18130,18130,18090,190
20231012,131900,16970619950,18090,18070,18130,18070,188
20231012,131800,16967219840,18090,18090,18090,18050,80
20231012,131700,16965773650,18050,18040,18090,18030,670
20231012,131600,16953687020,18030,18040,18040,18030,994
20231012,131500,16935764230,18050,18060,18060,18040,342
20231012,131400,16929592920,18040,18060,18070,18040,1029
20231012,131300,16911022770,18090,18050,18090,18050,869
20231012,131200,16895336130,18050,18070,18070,18050,823
20231012,131100,16880473080,18070,18070,18070,18060,822
20231012,131000,16865622420,18070,18100,18100,18070,1565
20231012,130900,16837322300,18100,18120,18130,18100,1450
20231012,130800,16811061280,18120,18120,18130,18110,354
20231012,130700,16804645930,18140,18140,18140,18120,1610
20231012,130600,16775458800,18140,18150,18160,18140,482
20231012,130500,16766710660,18160,18160,18160,18150,2152
20231012,130400,16727651460,18160,18140,18160,18130,418
20231012,130300,16720063060,18160,18160,18160,18130,152
20231012,130200,16717304720,18150,18150,18160,18150,181
20231012,130100,16714019390,18150,18140,18150,18140,229
20231012,130000,16709864590,18140,18130,18140,18130,103
20231012,125900,16707996570,18130,18140,18140,18130,522
20231012,125800,16698530600,18140,18130,18140,18120,423
20231012,125700,16690861320,18130,18130,18130,18120,773
20231012,125600,16676850740,18130,18130,18130,18130,372
20231012,125500,16670106380,18130,18130,18130,18120,20
20231012,125400,16669743790,18110,18120,18120,18110,261
20231012,125300,16665014780,18120,18120,18120,18110,206
20231012,125200,16661283730,18120,18120,18120,18110,438
20231012,125100,16653347180,18120,18110,18120,18110,236
20231012,125000,16649071260,18120,18120,18120,18110,180
20231012,124900,16645809990,18120,18120,18120,18110,209
20231012,124800,16642023320,18120,18140,18140,18120,732
20231012,124700,16628756360,18140,18150,18150,18130,287
20231012,124600,16623550150,18150,18170,18170,18150,301
20231012,124500,16618085390,18170,18150,18170,18150,495
20231012,124400,16609097200,18140,18120,18140,18120,560
20231012,124300,16598939290,18120,18100,18120,18100,37
20231012,124200,16598269050,18090,18110,18110,18090,778
20231012,124100,16584188110,18100,18130,18130,18090,2931
20231012,124000,16531104520,18130,18150,18160,18130,1610
20231012,123900,16501894920,18160,18160,18160,18160,100
20231012,123800,16500078920,18160,18160,18160,18150,512
20231012,123700,16490784670,18170,18160,18170,18160,399
20231012,123600,16483536470,18170,18160,18170,18160,39
20231012,123500,16482828210,18160,18160,18170,18160,345
20231012,123400,16476562970,18160,18160,18160,18150,78
20231012,123300,16475146830,18160,18160,18160,18150,407
20231012,123200,16467756550,18160,18210,18210,18150,1508
20231012,123100,16440326750,18210,18200,18250,18200,3015
20231012,123000,16385358100,18190,18170,18190,18170,562
20231012,122900,16375138000,18170,18140,18170,18140,609
20231012,122800,16364083980,18150,18130,18150,18130,130
20231012,122700,16361726190,18140,18120,18140,18120,389
20231012,122600,16354675630,18120,18110,18120,18100,1135
20231012,122500,16334119430,18110,18120,18120,18100,46
20231012,122400,16333286260,18100,18100,18100,18090,581
20231012,122300,16322771470,18100,18120,18120,18100,368
20231012,122200,16316105050,18120,18130,18130,18120,317
20231012,122100,16310360010,18130,18090,18130,18080,594
20231012,122000,16299611090,18080,18080,18100,18080,259
20231012,121900,16294925790,18080,18060,18080,18050,792
20231012,121800,16280624500,18060,18100,18100,18060,374
20231012,121700,16273862930,18090,18110,18110,18090,150
20231012,121600,16271148950,18120,18130,18130,18100,197
20231012,121500,16267579290,18130,18070,18130,18070,156
20231012,121400,16264753550,18040,18090,18090,18030,821
20231012,121300,16249923750,18090,18080,18110,18080,903
20231012,121200,16233583250,18080,18040,18080,18030,740
20231012,121100,16220232490,18030,18030,18080,18000,767
20231012,121000,16206416770,18030,18160,18170,18030,1386
20231012,120900,16181291650,18170,18170,18170,18160,721
20231012,120800,16168193160,18180,18190,18190,18170,102
20231012,120700,16166338850,18190,18170,18200,18150,1143
20231012,120600,16145567610,18170,18180,18200,18140,1357
20231012,120500,16120909420,18180,18160,18210,18140,2714
20231012,120400,16071536180,18150,18060,18150,18060,1980
20231012,120300,16035710280,18060,17980,18060,17970,5258
20231012,120200,15941066510,17980,17950,17980,17950,582
20231012,120100,15930612020,17970,17950,17970,17950,504
20231012,120000,15921564100,17950,17950,17950,17940,1158
20231012,115900,15900785120,17950,17950,17970,17940,817
20231012,115800,15886117070,17940,17920,17940,17920,1307
20231012,115700,15862684770,17920,17950,17950,17920,1387
20231012,115600,15837820010,17950,17970,17970,17950,795
20231012,115500,15823540500,17970,17980,17990,17970,779
20231012,115400,15809539720,17990,17980,17990,17980,412
20231012,115300,15802128930,17980,17990,18000,17980,811
20231012,115200,15787536360,17990,17980,18000,17980,772
20231012,115100,15773650270,18000,17970,18000,17950,1896
20231012,115000,15739543290,17970,17980,18020,17940,1516
20231012,114900,15712308090,17980,18000,18040,17960,3001
20231012,114800,15658301340,18000,17970,18000,17950,2184
20231012,114700,15619037050,17970,17920,17980,17910,1381
20231012,114600,15594277610,17920,17920,17930,17900,1889
20231012,114500,15560444290,17920,17890,17960,17880,1618
20231012,114400,15531437800,17880,17800,17880,17770,7140
20231012,114300,15404173330,17810,17910,17910,17800,9594
20231012,114200,15233048680,17900,18000,18030,17900,6700
20231012,114100,15112608600,18000,18100,18100,18000,11559
20231012,114000,14904251880,18100,18100,18110,18100,2241
20231012,113900,14863683590,18100,18160,18160,18100,7021
20231012,113800,14736441020,18160,18150,18160,18140,648
20231012,113700,14724683560,18140,18150,18160,18140,1272
20231012,113600,14701604930,18150,18150,18160,18140,2145
20231012,113500,14662683380,18150,18190,18190,18150,5399
20231012,113400,14564576190,18200,18240,18240,18190,4890
20231012,113300,14475546250,18240,18230,18260,18230,1221
20231012,113200,14453276150,18240,18240,18240,18220,879
20231012,113100,14437252030,18240,18240,18240,18240,360
20231012,113000,14430685630,18240,18240,18240,18230,525
20231012,112900,14421109930,18240,18230,18240,18230,139
20231012,112800,14418575340,18230,18230,18240,18220,640
20231012,112700,14406907740,18230,18260,18260,18220,2750
20231012,112600,14356761820,18260,18220,18260,18220,411
20231012,112500,14349266680,18270,18230,18270,18220,989
20231012,112400,14331222040,18230,18220,18230,18200,1770
20231012,112300,14298981020,18220,18250,18280,18220,3000
20231012,112200,14244278910,18270,18310,18310,18250,4912
20231012,112100,14154433000,18320,18350,18370,18310,6004
20231012,112000,14044377090,18360,18320,18370,18320,13478
20231012,111900,13797271310,18350,18280,18390,18260,5332
20231012,111800,13699551790,18270,18340,18360,18220,10609
20231012,111700,13505421400,18330,18260,18340,18250,6070
20231012,111600,13394404450,18250,18250,18260,18220,2470
20231012,111500,13349340750,18260,18190,18270,18180,6530
20231012,111400,13230433670,18180,18180,18200,18170,2422
20231012,111300,13186380010,18200,18190,18200,18180,3877
20231012,111200,13115860950,18180,18190,18200,18180,1080
20231012,111100,13096224130,18190,18210,18210,18190,823
20231012,111000,13081252270,18200,18170,18200,18170,1343
20231012,110900,13056830400,18170,18190,18200,18170,3310
20231012,110800,12996669190,18200,18190,18200,18190,870
20231012,110700,12980838940,18190,18200,18210,18190,2120
20231012,110600,12942270780,18190,18240,18250,18190,5356
20231012,110500,12844698470,18240,18240,18260,18240,625
20231012,110400,12833295420,18240,18250,18260,18240,3605
20231012,110300,12767493850,18250,18260,18260,18250,497
20231012,110200,12758423360,18250,18240,18260,18230,677
20231012,110100,12746070100,18240,18250,18250,18230,844
20231012,110000,12730675560,18250,18230,18250,18200,1467
20231012,105900,12703942070,18230,18240,18240,18220,1704
20231012,105800,12672874070,18230,18230,18240,18230,365
20231012,105700,12666219210,18240,18220,18240,18200,1981
20231012,105600,12630126530,18220,18200,18230,18190,735
20231012,105500,12616746050,18190,18190,18200,18180,2365
20231012,105400,12573729810,18180,18190,18200,18170,1572
20231012,105300,12545153370,18200,18190,18200,18180,2721
20231012,105200,12495679590,18180,18200,18200,18170,2775
20231012,105100,12445222460,18200,18200,18200,18190,772
20231012,105000,12431176480,18200,18230,18240,18190,4650
20231012,104900,12346494960,18230,18260,18260,18220,572
20231012,104800,12336054070,18250,18260,18260,18220,5860
20231012,104700,12229201550,18260,18270,18270,18260,229
20231012,104600,12225018920,18270,18280,18320,18260,631
20231012,104500,12213483790,18280,18300,18320,18270,176
20231012,104400,12210265510,18300,18250,18300,18250,1389
20231012,104300,12184876060,18270,18250,18270,18250,96
20231012,104200,12183124000,18240,18250,18250,18240,576
20231012,104100,12172613300,18250,18210,18250,18210,1905
20231012,104000,12137896490,18200,18240,18240,18200,4606
20231012,103900,12053970170,18250,18250,18250,18240,1196
20231012,103800,12032147670,18230,18210,18240,18210,1956
20231012,103700,11996495850,18210,18270,18270,18210,5239
20231012,103600,11900919620,18270,18290,18290,18270,2964
20231012,103500,11846761520,18280,18330,18330,18280,3748
20231012,103400,11778217790,18320,18340,18340,18300,587
20231012,103300,11767471420,18300,18310,18340,18290,1517
20231012,103200,11739713150,18300,18310,18320,18290,1161
20231012,103100,11718460790,18310,18310,18310,18300,514
20231012,103000,11709050480,18310,18320,18320,18300,697
20231012,102900,11696289750,18320,18320,18320,18310,274
20231012,102800,11691270670,18310,18300,18330,18300,619
20231012,102700,11679934900,18330,18330,18330,18300,480
20231012,102600,11671147080,18310,18330,18330,18310,1911
20231012,102500,11636139850,18330,18310,18330,18300,724
20231012,102400,11622880690,18310,18310,18310,18290,2511
20231012,102300,11576916290,18320,18350,18350,18310,802
20231012,102200,11562212540,18350,18390,18390,18340,622
20231012,102100,11550784560,18390,18410,18420,18390,1791
20231012,102000,11517816370,18400,18360,18440,18360,791
20231012,101900,11503268570,18300,18330,18360,18300,748
20231012,101800,11489549570,18330,18290,18330,18280,653
20231012,101700,11477592930,18280,18270,18320,18250,5442
20231012,101600,11378213210,18270,18280,18300,18260,2737
20231012,101500,11328193730,18280,18320,18340,18280,6808
20231012,101400,11203579080,18320,18390,18400,18320,2684
20231012,101300,11154320000,18410,18390,18430,18390,543
20231012,101200,11144324120,18400,18320,18400,18320,1551
20231012,101100,11115848520,18320,18360,18360,18310,589
20231012,101000,11105054070,18360,18340,18400,18300,6070
20231012,100900,10993807060,18320,18320,18320,18310,6452
20231012,100800,10875619140,18320,18310,18320,18290,1098
20231012,100700,10855524550,18300,18300,18320,18250,2544
20231012,100600,10808992050,18270,18340,18340,18260,4216
20231012,100500,10731919420,18340,18430,18430,18300,7372
20231012,100400,10596625610,18430,18370,18430,18370,1964
20231012,100300,10560490290,18370,18450,18470,18360,7039
20231012,100200,10430942750,18450,18400,18480,18310,3426
20231012,100100,10368010590,18400,18530,18530,18350,9357
20231012,100000,10195467210,18520,18590,18600,18520,2181
20231012,095900,10155014050,18590,18600,18610,18570,3265
20231012,095800,10094329660,18590,18550,18600,18540,1532
20231012,095700,10065881650,18540,18560,18570,18500,5202
20231012,095600,9969477970,18510,18580,18580,18510,4518
20231012,095500,9885788700,18580,18520,18590,18510,4232
20231012,095400,9807272830,18520,18610,18610,18510,7341
20231012,095300,9671034300,18610,18690,18700,18610,5080
20231012,095200,9576251030,18700,18710,18720,18680,4228
20231012,095100,9497181310,18720,18740,18740,18700,3653
20231012,095000,9428836340,18740,18660,18800,18640,2709
20231012,094900,9378207120,18650,18800,18810,18630,8805
20231012,094800,9213752900,18800,18880,18880,18780,10623
20231012,094700,9013780840,18870,18910,18930,18870,1280
20231012,094600,8989579800,18910,18860,18910,18840,1244
20231012,094500,8966096310,18860,18850,18870,18830,2977
20231012,094400,8910003340,18850,18870,18880,18840,1408
20231012,094300,8883457460,18870,18880,18910,18860,1984
20231012,094200,8846018130,18860,18940,18940,18860,1812
20231012,094100,8811783530,18940,18990,19000,18940,1550
20231012,094000,8782383870,18990,18900,19000,18900,7411
20231012,093900,8641764010,18890,18820,18900,18810,9728
20231012,093800,8458695330,18820,18810,18880,18800,6282
20231012,093700,8340441680,18820,18880,18910,18810,5619
20231012,093600,8234555040,18880,18920,18950,18870,4948
20231012,093500,8140998630,18920,18870,18960,18860,3006
20231012,093400,8084111030,18860,18900,18920,18850,6388
20231012,093300,7963571720,18900,18950,18990,18900,3013
20231012,093200,7906486670,18950,18950,18960,18920,3229
20231012,093100,7845345060,18920,19000,19020,18920,2975
20231012,093000,7788933130,19020,19040,19040,19000,2823
20231012,092900,7735287140,19000,19010,19070,19000,7571
20231012,092800,7591155790,18990,18960,19020,18960,2089
20231012,092700,7551491400,18960,18940,19040,18910,2522
20231012,092600,7503606060,18930,18950,18950,18860,10060
20231012,092500,7313325800,18950,19040,19060,18950,8600
20231012,092400,7149887350,19040,19040,19090,19010,2040
20231012,092300,7111052800,19040,19060,19060,19010,4324
20231012,092200,7028701310,19060,19110,19200,19030,8184
20231012,092100,6872095230,19110,18980,19120,18970,4745
20231012,092000,6781537060,18980,18980,19090,18940,12114
20231012,091900,6551776480,18980,19000,19010,18960,6336
20231012,091800,6431513190,19000,19080,19110,19000,5183
20231012,091700,6332899230,19070,19150,19230,19070,9343
20231012,091600,6153987620,19150,19070,19150,19040,4479
20231012,091500,6068415140,19050,19080,19110,19020,4860
20231012,091400,5975737070,19100,19140,19150,18980,11461
20231012,091300,5757453160,19150,19230,19230,19130,16210
20231012,091200,5446582640,19230,19260,19400,19200,42711
20231012,091100,4623140680,19260,19020,19260,19020,31458
20231012,091000,4021625230,18970,18930,19020,18910,10219
20231012,090900,3827930190,18930,19010,19040,18920,9338
20231012,090800,3650510330,19010,19050,19060,19010,10609
20231012,090700,3448518670,19060,18790,19060,18760,17636
20231012,090600,3114764590,18790,18900,18900,18790,14024
20231012,090500,2850417060,18900,18950,19020,18850,28854
20231012,090400,2303402900,18950,18840,18950,18740,14277
20231012,090300,2033884910,18840,18730,18940,18720,34759
20231012,090200,1378604740,18720,18660,18780,18610,24471
20231012,090100,920490310,18660,18420,18660,18400,23751
20231012,090000,481461320,18430,18400,18430,18350,25185