KissMeData/200710/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203800,4723027280,18480,18480,18480,18480,3354
20241002,203700,4723027280,18480,18480,18480,18480,0
20241002,203600,4723027280,18480,18480,18480,18480,0
20241002,203500,4723027280,18480,18480,18480,18480,0
20241002,203400,4723027280,18480,18480,18480,18480,0
20241002,203300,4723027280,18480,18480,18480,18480,0
20241002,203200,4723027280,18480,18480,18480,18480,0
20241002,203100,4723027280,18480,18480,18480,18480,0
20241002,203000,4723027280,18480,18480,18480,18480,0
20241002,202900,4723027280,18480,18480,18480,18480,0
20241002,202800,4723027280,18480,18480,18480,18480,0
20241002,202700,4723027280,18480,18480,18480,18480,0
20241002,202600,4723027280,18480,18480,18480,18480,0
20241002,202500,4723027280,18480,18480,18480,18480,0
20241002,202400,4723027280,18480,18480,18480,18480,0
20241002,202300,4723027280,18480,18480,18480,18480,0
20241002,202200,4723027280,18480,18480,18480,18480,0
20241002,202100,4723027280,18480,18480,18480,18480,0
20241002,202000,4723027280,18480,18480,18480,18480,0
20241002,201900,4723027280,18480,18480,18480,18480,0
20241002,201800,4723027280,18480,18480,18480,18480,0
20241002,201700,4723027280,18480,18480,18480,18480,0
20241002,201600,4723027280,18480,18480,18480,18480,0
20241002,201500,4723027280,18480,18480,18480,18480,0
20241002,201400,4723027280,18480,18480,18480,18480,0
20241002,201300,4723027280,18480,18480,18480,18480,0
20241002,201200,4723027280,18480,18480,18480,18480,0
20241002,201100,4723027280,18480,18480,18480,18480,0
20241002,201000,4723027280,18480,18480,18480,18480,0
20241002,200900,4723027280,18480,18480,18480,18480,0
20241002,200800,4723027280,18480,18480,18480,18480,3354
20241002,200700,4723027280,18480,18480,18480,18480,0
20241002,200600,4723027280,18480,18480,18480,18480,0
20241002,200500,4723027280,18480,18480,18480,18480,0
20241002,200400,4723027280,18480,18480,18480,18480,0
20241002,200300,4723027280,18480,18480,18480,18480,0
20241002,200200,4723027280,18480,18480,18480,18480,0
20241002,200100,4723027280,18480,18480,18480,18480,0
20241002,200000,4723027280,18480,18480,18480,18480,0
20241002,195900,4723027280,18480,18480,18480,18480,0
20241002,195800,4723027280,18480,18480,18480,18480,0
20241002,195700,4723027280,18480,18480,18480,18480,0
20241002,195600,4723027280,18480,18480,18480,18480,0
20241002,195500,4723027280,18480,18480,18480,18480,0
20241002,195400,4723027280,18480,18480,18480,18480,0
20241002,195300,4723027280,18480,18480,18480,18480,0
20241002,195200,4723027280,18480,18480,18480,18480,0
20241002,195100,4723027280,18480,18480,18480,18480,0
20241002,195000,4723027280,18480,18480,18480,18480,0
20241002,194900,4723027280,18480,18480,18480,18480,0
20241002,194800,4723027280,18480,18480,18480,18480,0
20241002,194700,4723027280,18480,18480,18480,18480,0
20241002,194600,4723027280,18480,18480,18480,18480,0
20241002,194500,4723027280,18480,18480,18480,18480,0
20241002,194400,4723027280,18480,18480,18480,18480,0
20241002,194300,4723027280,18480,18480,18480,18480,0
20241002,194200,4723027280,18480,18480,18480,18480,0
20241002,194100,4723027280,18480,18480,18480,18480,0
20241002,194000,4723027280,18480,18480,18480,18480,0
20241002,193900,4723027280,18480,18480,18480,18480,0
20241002,193800,4723027280,18480,18480,18480,18480,3354
20241002,193700,4723027280,18480,18480,18480,18480,0
20241002,193600,4723027280,18480,18480,18480,18480,0
20241002,193500,4723027280,18480,18480,18480,18480,0
20241002,193400,4723027280,18480,18480,18480,18480,0
20241002,193300,4723027280,18480,18480,18480,18480,0
20241002,193200,4723027280,18480,18480,18480,18480,0
20241002,193100,4723027280,18480,18480,18480,18480,0
20241002,193000,4723027280,18480,18480,18480,18480,0
20241002,192900,4723027280,18480,18480,18480,18480,0
20241002,192800,4723027280,18480,18480,18480,18480,0
20241002,192700,4723027280,18480,18480,18480,18480,0
20241002,192600,4723027280,18480,18480,18480,18480,0
20241002,192500,4723027280,18480,18480,18480,18480,0
20241002,192400,4723027280,18480,18480,18480,18480,0
20241002,192300,4723027280,18480,18480,18480,18480,0
20241002,192200,4723027280,18480,18480,18480,18480,0
20241002,192100,4723027280,18480,18480,18480,18480,0
20241002,192000,4723027280,18480,18480,18480,18480,0
20241002,191900,4723027280,18480,18480,18480,18480,0
20241002,191800,4723027280,18480,18480,18480,18480,0
20241002,191700,4723027280,18480,18480,18480,18480,0
20241002,191600,4723027280,18480,18480,18480,18480,0
20241002,191500,4723027280,18480,18480,18480,18480,0
20241002,191400,4723027280,18480,18480,18480,18480,0
20241002,191300,4723027280,18480,18480,18480,18480,0
20241002,191200,4723027280,18480,18480,18480,18480,0
20241002,191100,4723027280,18480,18480,18480,18480,0
20241002,191000,4723027280,18480,18480,18480,18480,0
20241002,190900,4723027280,18480,18480,18480,18480,0
20241002,190800,4723027280,18480,18480,18480,18480,3354
20241002,190700,4723027280,18480,18480,18480,18480,0
20241002,190600,4723027280,18480,18480,18480,18480,0
20241002,190500,4723027280,18480,18480,18480,18480,0
20241002,190400,4723027280,18480,18480,18480,18480,0
20241002,190300,4723027280,18480,18480,18480,18480,0
20241002,190200,4723027280,18480,18480,18480,18480,0
20241002,190100,4723027280,18480,18480,18480,18480,0
20241002,190000,4723027280,18480,18480,18480,18480,0
20241002,185900,4723027280,18480,18480,18480,18480,0
20241002,185800,4723027280,18480,18480,18480,18480,0
20241002,185700,4723027280,18480,18480,18480,18480,0
20241002,185600,4723027280,18480,18480,18480,18480,0
20241002,185500,4723027280,18480,18480,18480,18480,0
20241002,185400,4723027280,18480,18480,18480,18480,0
20241002,185300,4723027280,18480,18480,18480,18480,0
20241002,185200,4723027280,18480,18480,18480,18480,0
20241002,185100,4723027280,18480,18480,18480,18480,0
20241002,185000,4723027280,18480,18480,18480,18480,0
20241002,184900,4723027280,18480,18480,18480,18480,0
20241002,184800,4723027280,18480,18480,18480,18480,0
20241002,184700,4723027280,18480,18480,18480,18480,0
20241002,184600,4723027280,18480,18480,18480,18480,0
20241002,184500,4723027280,18480,18480,18480,18480,0
20241002,184400,4723027280,18480,18480,18480,18480,0
20241002,184300,4723027280,18480,18480,18480,18480,0
20241002,184200,4723027280,18480,18480,18480,18480,0
20241002,184100,4723027280,18480,18480,18480,18480,0
20241002,184000,4723027280,18480,18480,18480,18480,0
20241002,183900,4723027280,18480,18480,18480,18480,0
20241002,183800,4723027280,18480,18480,18480,18480,3354
20241002,183700,4723027280,18480,18480,18480,18480,0
20241002,183600,4723027280,18480,18480,18480,18480,0
20241002,183500,4723027280,18480,18480,18480,18480,0
20241002,183400,4723027280,18480,18480,18480,18480,0
20241002,183300,4723027280,18480,18480,18480,18480,0
20241002,183200,4723027280,18480,18480,18480,18480,0
20241002,183100,4723027280,18480,18480,18480,18480,0
20241002,183000,4723027280,18480,18480,18480,18480,0
20241002,182900,4723027280,18480,18480,18480,18480,0
20241002,182800,4723027280,18480,18480,18480,18480,0
20241002,182700,4723027280,18480,18480,18480,18480,0
20241002,182600,4723027280,18480,18480,18480,18480,0
20241002,182500,4723027280,18480,18480,18480,18480,0
20241002,182400,4723027280,18480,18480,18480,18480,0
20241002,182300,4723027280,18480,18480,18480,18480,0
20241002,182200,4723027280,18480,18480,18480,18480,0
20241002,182100,4723027280,18480,18480,18480,18480,0
20241002,182000,4723027280,18480,18480,18480,18480,0
20241002,181900,4723027280,18480,18480,18480,18480,0
20241002,181800,4723027280,18480,18480,18480,18480,0
20241002,181700,4723027280,18480,18480,18480,18480,0
20241002,181600,4723027280,18480,18480,18480,18480,0
20241002,181500,4723027280,18480,18480,18480,18480,0
20241002,181400,4723027280,18480,18480,18480,18480,0
20241002,181300,4723027280,18480,18480,18480,18480,0
20241002,181200,4723027280,18480,18480,18480,18480,0
20241002,181100,4723027280,18480,18480,18480,18480,0
20241002,181000,4723027280,18480,18480,18480,18480,0
20241002,180900,4723027280,18480,18480,18480,18480,0
20241002,180800,4723027280,18480,18480,18480,18480,3354
20241002,180700,4723027280,18480,18480,18480,18480,0
20241002,180600,4723027280,18480,18480,18480,18480,0
20241002,180500,4723027280,18480,18480,18480,18480,0
20241002,180400,4723027280,18480,18480,18480,18480,0
20241002,180300,4723027280,18480,18480,18480,18480,0
20241002,180200,4723027280,18480,18480,18480,18480,0
20241002,180100,4723027280,18480,18480,18480,18480,0
20241002,180000,4723027280,18480,18480,18480,18480,0
20241002,175900,4723027280,18480,18480,18480,18480,0
20241002,175800,4723027280,18480,18480,18480,18480,0
20241002,175700,4723027280,18480,18480,18480,18480,0
20241002,175600,4723027280,18480,18480,18480,18480,0
20241002,175500,4723027280,18480,18480,18480,18480,0
20241002,175400,4723027280,18480,18480,18480,18480,0
20241002,175300,4723027280,18480,18480,18480,18480,0
20241002,175200,4723027280,18480,18480,18480,18480,0
20241002,175100,4723027280,18480,18480,18480,18480,0
20241002,175000,4723027280,18480,18480,18480,18480,0
20241002,174900,4723027280,18480,18480,18480,18480,0
20241002,174800,4723027280,18480,18480,18480,18480,0
20241002,174700,4723027280,18480,18480,18480,18480,0
20241002,174600,4723027280,18480,18480,18480,18480,0
20241002,174500,4723027280,18480,18480,18480,18480,0
20241002,174400,4723027280,18480,18480,18480,18480,0
20241002,174300,4723027280,18480,18480,18480,18480,0
20241002,174200,4723027280,18480,18480,18480,18480,0
20241002,174100,4723027280,18480,18480,18480,18480,0
20241002,174000,4723027280,18480,18480,18480,18480,0
20241002,173900,4723027280,18480,18480,18480,18480,0
20241002,173800,4723027280,18480,18480,18480,18480,3354
20241002,173700,4723027280,18480,18480,18480,18480,0
20241002,173600,4723027280,18480,18480,18480,18480,0
20241002,173500,4723027280,18480,18480,18480,18480,0
20241002,173400,4723027280,18480,18480,18480,18480,0
20241002,173300,4723027280,18480,18480,18480,18480,0
20241002,173200,4723027280,18480,18480,18480,18480,0
20241002,173100,4723027280,18480,18480,18480,18480,0
20241002,173000,4723027280,18480,18480,18480,18480,0
20241002,172900,4723027280,18480,18480,18480,18480,0
20241002,172800,4723027280,18480,18480,18480,18480,0
20241002,172700,4723027280,18480,18480,18480,18480,0
20241002,172600,4723027280,18480,18480,18480,18480,0
20241002,172500,4723027280,18480,18480,18480,18480,0
20241002,172400,4723027280,18480,18480,18480,18480,0
20241002,172300,4723027280,18480,18480,18480,18480,0
20241002,172200,4723027280,18480,18480,18480,18480,0
20241002,172100,4723027280,18480,18480,18480,18480,0
20241002,172000,4723027280,18480,18480,18480,18480,0
20241002,171900,4723027280,18480,18480,18480,18480,0
20241002,171800,4723027280,18480,18480,18480,18480,0
20241002,171700,4723027280,18480,18480,18480,18480,0
20241002,171600,4723027280,18480,18480,18480,18480,0
20241002,171500,4723027280,18480,18480,18480,18480,0
20241002,171400,4723027280,18480,18480,18480,18480,0
20241002,171300,4723027280,18480,18480,18480,18480,0
20241002,171200,4723027280,18480,18480,18480,18480,0
20241002,171100,4723027280,18480,18480,18480,18480,0
20241002,171000,4723027280,18480,18480,18480,18480,0
20241002,170900,4723027280,18480,18480,18480,18480,0
20241002,170800,4723027280,18480,18480,18480,18480,3354
20241002,170700,4723027280,18480,18480,18480,18480,0
20241002,170600,4723027280,18480,18480,18480,18480,0
20241002,170500,4723027280,18480,18480,18480,18480,0
20241002,170400,4723027280,18480,18480,18480,18480,0
20241002,170300,4723027280,18480,18480,18480,18480,0
20241002,170200,4723027280,18480,18480,18480,18480,0
20241002,170100,4723027280,18480,18480,18480,18480,0
20241002,170000,4723027280,18480,18480,18480,18480,0
20241002,165900,4723027280,18480,18480,18480,18480,0
20241002,165800,4723027280,18480,18480,18480,18480,0
20241002,165700,4723027280,18480,18480,18480,18480,0
20241002,165600,4723027280,18480,18480,18480,18480,0
20241002,165500,4723027280,18480,18480,18480,18480,0
20241002,165400,4723027280,18480,18480,18480,18480,0
20241002,165300,4723027280,18480,18480,18480,18480,0
20241002,165200,4723027280,18480,18480,18480,18480,0
20241002,165100,4723027280,18480,18480,18480,18480,0
20241002,165000,4723027280,18480,18480,18480,18480,0
20241002,164900,4723027280,18480,18480,18480,18480,0
20241002,164800,4723027280,18480,18480,18480,18480,0
20241002,164700,4723027280,18480,18480,18480,18480,0
20241002,164600,4723027280,18480,18480,18480,18480,0
20241002,164500,4723027280,18480,18480,18480,18480,0
20241002,164400,4723027280,18480,18480,18480,18480,0
20241002,164300,4723027280,18480,18480,18480,18480,0
20241002,164200,4723027280,18480,18480,18480,18480,0
20241002,164100,4723027280,18480,18480,18480,18480,0
20241002,164000,4723027280,18480,18480,18480,18480,0
20241002,163900,4723027280,18480,18480,18480,18480,0
20241002,163800,4723027280,18480,18480,18480,18480,3354
20241002,163700,4723027280,18480,18480,18480,18480,0
20241002,163600,4723027280,18480,18480,18480,18480,0
20241002,163500,4723027280,18480,18480,18480,18480,0
20241002,163400,4723027280,18480,18480,18480,18480,0
20241002,163300,4723027280,18480,18480,18480,18480,0
20241002,163200,4723027280,18480,18480,18480,18480,0
20241002,163100,4723027280,18480,18480,18480,18480,0
20241002,163000,4723027280,18480,18480,18480,18480,0
20241002,162900,4723027280,18480,18480,18480,18480,0
20241002,162800,4723027280,18480,18480,18480,18480,0
20241002,162700,4723027280,18480,18480,18480,18480,0
20241002,162600,4723027280,18480,18480,18480,18480,0
20241002,162500,4723027280,18480,18480,18480,18480,0
20241002,162400,4723027280,18480,18480,18480,18480,0
20241002,162300,4723027280,18480,18480,18480,18480,0
20241002,162200,4723027280,18480,18480,18480,18480,0
20241002,162100,4723027280,18480,18480,18480,18480,0
20241002,162000,4723027280,18480,18480,18480,18480,0
20241002,161900,4723027280,18480,18480,18480,18480,0
20241002,161800,4723027280,18480,18480,18480,18480,0
20241002,161700,4723027280,18480,18480,18480,18480,0
20241002,161600,4723027280,18480,18480,18480,18480,0
20241002,161500,4723027280,18480,18480,18480,18480,0
20241002,161400,4723027280,18480,18480,18480,18480,0
20241002,161300,4723027280,18480,18480,18480,18480,0
20241002,161200,4723027280,18480,18480,18480,18480,0
20241002,161100,4723027280,18480,18480,18480,18480,0
20241002,161000,4723027280,18480,18480,18480,18480,0
20241002,160900,4723027280,18480,18480,18480,18480,0
20241002,160800,4723027280,18480,18480,18480,18480,3354
20241002,160700,4723027280,18480,18480,18480,18480,0
20241002,160600,4723027280,18480,18480,18480,18480,0
20241002,160500,4723027280,18480,18480,18480,18480,0
20241002,160400,4723027280,18480,18480,18480,18480,0
20241002,160300,4723027280,18480,18480,18480,18480,0
20241002,160200,4723027280,18480,18480,18480,18480,0
20241002,160100,4723027280,18480,18480,18480,18480,0
20241002,160000,4723027280,18480,18480,18480,18480,0
20241002,155900,4723027280,18480,18480,18480,18480,0
20241002,155800,4723027280,18480,18480,18480,18480,0
20241002,155700,4723027280,18480,18480,18480,18480,0
20241002,155600,4723027280,18480,18480,18480,18480,0
20241002,155500,4723027280,18480,18480,18480,18480,0
20241002,155400,4723027280,18480,18480,18480,18480,0
20241002,155300,4723027280,18480,18480,18480,18480,0
20241002,155200,4723027280,18480,18480,18480,18480,0
20241002,155100,4723027280,18480,18480,18480,18480,0
20241002,155000,4723027280,18480,18480,18480,18480,0
20241002,154900,4723027280,18480,18480,18480,18480,0
20241002,154800,4723027280,18480,18480,18480,18480,0
20241002,154700,4723027280,18480,18480,18480,18480,0
20241002,154600,4723027280,18480,18480,18480,18480,0
20241002,154500,4723027280,18480,18480,18480,18480,0
20241002,154400,4723027280,18480,18480,18480,18480,0
20241002,154300,4723027280,18480,18480,18480,18480,0
20241002,154200,4723027280,18480,18480,18480,18480,0
20241002,154100,4723027280,18480,18480,18480,18480,0
20241002,154000,4723027280,18480,18480,18480,18480,0
20241002,153900,4723027280,18480,18480,18480,18480,0
20241002,153800,4723027280,18480,18480,18480,18480,3354
20241002,153700,4723027280,18480,18480,18480,18480,0
20241002,153600,4723027280,18480,18480,18480,18480,0
20241002,153500,4723027280,18480,18480,18480,18480,0
20241002,153400,4723027280,18480,18480,18480,18480,0
20241002,153300,4723027280,18480,18480,18480,18480,0
20241002,153200,4723027280,18480,18480,18480,18480,0
20241002,153100,4723027280,18480,18480,18480,18480,0
20241002,153000,4723027280,18480,18480,18480,18480,3354
20241002,152900,4661045360,18570,18570,18570,18570,0
20241002,152800,4661045360,18570,18570,18570,18570,0
20241002,152700,4661045360,18570,18570,18570,18570,0
20241002,152600,4661045360,18570,18570,18570,18570,0
20241002,152500,4661045360,18570,18570,18570,18570,0
20241002,152400,4661045360,18570,18570,18570,18570,0
20241002,152300,4661045360,18570,18570,18570,18570,0
20241002,152200,4661045360,18570,18570,18570,18570,0
20241002,152100,4661045360,18570,18570,18570,18570,0
20241002,152000,4661045360,18570,18570,18570,18570,0
20241002,151900,4661045360,18570,18560,18570,18560,151
20241002,151800,4658241390,18570,18540,18570,18500,182
20241002,151700,4654872010,18540,18480,18540,18470,2578
20241002,151600,4607199950,18480,18490,18490,18460,222
20241002,151500,4603099940,18490,18500,18500,18480,88
20241002,151400,4601472640,18490,18480,18500,18480,1089
20241002,151300,4581335850,18490,18490,18490,18480,176
20241002,151200,4578081910,18490,18480,18490,18460,395
20241002,151100,4570787590,18490,18460,18490,18460,111
20241002,151000,4568736730,18480,18450,18490,18450,669
20241002,150900,4556370020,18490,18490,18490,18450,106
20241002,150800,4554414110,18460,18460,18460,18460,11
20241002,150700,4554211050,18500,18500,18500,18460,193
20241002,150600,4550647350,18500,18470,18500,18460,1504
20241002,150500,4522861350,18490,18470,18490,18470,581
20241002,150400,4512129860,18490,18490,18490,18480,130
20241002,150300,4509727260,18500,18490,18500,18490,12
20241002,150200,4509505370,18500,18500,18500,18500,0
20241002,150100,4509505370,18500,18470,18500,18470,124
20241002,150000,4507214970,18500,18480,18500,18460,378
20241002,145900,4500233230,18470,18480,18480,18470,171
20241002,145800,4497074620,18470,18480,18480,18470,20
20241002,145700,4496705160,18490,18490,18490,18490,3
20241002,145600,4496649690,18480,18470,18480,18470,123
20241002,145500,4494377270,18480,18470,18480,18470,455
20241002,145400,4485972730,18480,18480,18490,18480,19
20241002,145300,4485621540,18480,18490,18490,18480,166
20241002,145200,4482553740,18500,18500,18500,18490,35
20241002,145100,4481906540,18520,18520,18520,18520,0
20241002,145000,4481906540,18520,18500,18520,18500,144
20241002,144900,4479241660,18520,18520,18520,18520,3
20241002,144800,4479186100,18540,18490,18540,18490,625
20241002,144700,4467611750,18490,18490,18490,18490,5
20241002,144600,4467519300,18530,18530,18530,18530,37
20241002,144500,4466833690,18530,18520,18530,18520,45
20241002,144400,4465999860,18530,18500,18530,18460,204
20241002,144300,4462226410,18480,18480,18480,18470,136
20241002,144200,4459714000,18470,18470,18470,18470,114
20241002,144100,4457608420,18470,18520,18520,18470,126
20241002,144000,4455279910,18520,18530,18530,18520,21
20241002,143900,4454890890,18530,18530,18530,18530,3
20241002,143800,4454835300,18540,18540,18540,18540,0
20241002,143700,4454835300,18540,18480,18540,18460,890
20241002,143600,4438394970,18540,18480,18540,18480,423
20241002,143500,4430577210,18480,18490,18490,18480,91
20241002,143400,4428895480,18490,18490,18500,18490,230
20241002,143300,4424642770,18490,18500,18510,18490,428
20241002,143200,4416725750,18510,18500,18510,18500,1062
20241002,143100,4397077330,18510,18510,18510,18500,1656
20241002,143000,4366432250,18510,18510,18540,18510,98
20241002,142900,4364618240,18540,18530,18540,18510,138
20241002,142800,4362062880,18540,18550,18590,18540,330
20241002,142700,4355943470,18590,18590,18590,18590,86
20241002,142600,4354344730,18600,18600,18600,18600,5
20241002,142500,4354251730,18610,18570,18610,18570,31
20241002,142400,4353676020,18570,18620,18620,18570,21
20241002,142300,4353285050,18630,18630,18630,18630,0
20241002,142200,4353285050,18630,18600,18630,18590,45
20241002,142100,4352448450,18580,18600,18600,18580,123
20241002,142000,4350162250,18650,18610,18650,18610,544
20241002,141900,4340030490,18610,18600,18610,18600,36
20241002,141800,4339360770,18600,18600,18600,18600,1
20241002,141700,4339342170,18610,18540,18610,18540,30
20241002,141600,4338784400,18590,18560,18590,18500,429
20241002,141500,4330839050,18590,18590,18590,18540,373
20241002,141400,4323916290,18590,18590,18590,18590,1
20241002,141300,4323897700,18590,18590,18590,18590,38
20241002,141200,4323191280,18590,18590,18590,18590,0
20241002,141100,4323191280,18590,18590,18590,18590,1
20241002,141000,4323172690,18610,18610,18610,18610,14
20241002,140900,4322912150,18610,18610,18610,18610,28
20241002,140800,4322391070,18610,18620,18620,18610,25
20241002,140700,4321925780,18620,18620,18630,18570,70
20241002,140600,4320624220,18620,18620,18630,18620,68
20241002,140500,4319358030,18620,18620,18620,18620,1
20241002,140400,4319339410,18630,18600,18630,18600,36
20241002,140300,4318669450,18630,18630,18630,18630,0
20241002,140200,4318669450,18630,18570,18630,18570,61
20241002,140100,4317536620,18640,18590,18640,18570,43
20241002,140000,4316737840,18640,18620,18650,18600,115
20241002,135900,4314596620,18600,18620,18620,18600,11
20241002,135800,4314392000,18630,18630,18630,18630,0
20241002,135700,4314392000,18630,18610,18650,18610,716
20241002,135600,4301049340,18630,18590,18630,18580,45
20241002,135500,4300213150,18630,18630,18630,18630,0
20241002,135400,4300213150,18630,18630,18630,18630,5
20241002,135300,4300120000,18630,18590,18640,18560,246
20241002,135200,4295546990,18580,18580,18580,18580,2
20241002,135100,4295509830,18560,18560,18560,18560,0
20241002,135000,4295509830,18560,18560,18560,18560,5
20241002,134900,4295417030,18620,18620,18620,18620,11
20241002,134800,4295212210,18620,18620,18620,18620,0
20241002,134700,4295212210,18620,18640,18650,18620,19
20241002,134600,4294858240,18650,18540,18650,18540,108
20241002,134500,4292855590,18650,18630,18650,18630,164
20241002,134400,4289799500,18630,18630,18630,18630,66
20241002,134300,4288569920,18540,18600,18640,18540,287
20241002,134200,4283231460,18600,18600,18600,18600,0
20241002,134100,4283231460,18600,18550,18600,18550,348
20241002,134000,4276775510,18550,18530,18550,18520,490
20241002,133900,4267686740,18520,18520,18520,18520,140
20241002,133800,4265093940,18520,18500,18530,18500,112
20241002,133700,4263021680,18540,18520,18550,18500,1393
20241002,133600,4237243100,18520,18550,18550,18520,2258
20241002,133500,4195397150,18550,18560,18600,18550,399
20241002,133400,4187994970,18550,18560,18640,18550,40
20241002,133300,4187252340,18560,18550,18650,18550,36
20241002,133200,4186582220,18550,18550,18650,18550,13
20241002,133100,4186340970,18630,18650,18650,18630,3
20241002,133000,4186285060,18650,18600,18650,18600,52
20241002,132900,4185317810,18550,18600,18600,18550,561
20241002,132800,4174905260,18650,18650,18650,18650,0
20241002,132700,4174905260,18650,18670,18670,18650,5
20241002,132600,4174811970,18660,18590,18670,18590,97
20241002,132500,4173005010,18670,18600,18670,18600,407
20241002,132400,4165434180,18600,18690,18690,18600,143
20241002,132300,4162770110,18690,18690,18690,18600,649
20241002,132200,4150693150,18610,18610,18610,18610,88
20241002,132100,4149055470,18600,18600,18600,18600,1
20241002,132000,4149036870,18700,18640,18700,18600,609
20241002,131900,4137697960,18640,18700,18700,18640,2
20241002,131800,4137660620,18640,18640,18640,18640,4
20241002,131700,4137586060,18640,18660,18730,18640,449
20241002,131600,4129209640,18660,18680,18720,18660,124
20241002,131500,4126893320,18670,18680,18680,18670,2
20241002,131400,4126855970,18720,18730,18730,18670,34
20241002,131300,4126219430,18660,18690,18690,18660,358
20241002,131200,4119528460,18730,18750,18750,18730,17
20241002,131100,4119209740,18740,18700,18750,18700,436
20241002,131000,4111054820,18740,18710,18760,18700,391
20241002,130900,4103732220,18690,18690,18790,18690,131
20241002,130800,4101271480,18790,18740,18790,18690,3063
20241002,130700,4043979440,18740,18740,18740,18740,0
20241002,130600,4043979440,18740,18790,18790,18740,1241
20241002,130500,4020718630,18740,18750,18750,18740,76
20241002,130400,4019293640,18790,18780,18790,18780,120
20241002,130300,4017039840,18780,18740,18780,18730,159
20241002,130200,4014060610,18790,18790,18790,18790,0
20241002,130100,4014060610,18790,18790,18790,18740,55
20241002,130000,4013028160,18740,18730,18740,18730,43
20241002,125900,4012222750,18810,18770,18820,18740,516
20241002,125800,4002538980,18780,18790,18790,18780,159
20241002,125700,3999551440,18810,18780,18810,18780,27
20241002,125600,3999043850,18790,18780,18790,18780,29
20241002,125500,3998499220,18780,18780,18780,18780,9
20241002,125400,3998330200,18780,18760,18780,18760,87
20241002,125300,3996698020,18760,18750,18760,18740,150
20241002,125200,3993885480,18750,18760,18760,18730,215
20241002,125100,3989854000,18770,18780,18780,18770,44
20241002,125000,3989028060,18780,18780,18780,18770,153
20241002,124900,3986155110,18780,18820,18820,18780,4
20241002,124800,3986079870,18780,18780,18780,18780,0
20241002,124700,3986079870,18780,18830,18840,18780,68
20241002,124600,3984799170,18830,18780,18840,18770,202
20241002,124500,3981000120,18780,18810,18810,18780,59
20241002,124400,3979891260,18850,18830,18850,18830,116
20241002,124300,3977706950,18840,18830,18840,18830,2
20241002,124200,3977669280,18850,18850,18850,18830,22
20241002,124100,3977254680,18830,18870,18870,18830,117
20241002,124000,3975047720,18890,18890,18900,18890,283
20241002,123900,3969701760,18870,18890,18890,18870,170
20241002,123800,3966493790,18900,18870,18900,18870,758
20241002,123700,3952180780,18900,18820,18900,18820,2178
20241002,123600,3911107790,18810,18780,18830,18780,967
20241002,123500,3892928430,18790,18780,18800,18730,582
20241002,123400,3881993220,18800,18720,18800,18720,3518
20241002,123300,3816053610,18720,18730,18730,18720,5
20241002,123200,3815959980,18730,18720,18730,18720,360
20241002,123100,3809219780,18720,18710,18720,18710,52
20241002,123000,3808246380,18710,18670,18720,18650,245
20241002,122900,3803675540,18730,18730,18730,18730,30
20241002,122800,3803113640,18740,18740,18740,18670,105
20241002,122700,3801146150,18750,18710,18750,18690,881
20241002,122600,3784665180,18750,18700,18770,18700,154
20241002,122500,3781777640,18760,18760,18770,18700,941
20241002,122400,3764126160,18780,18680,18780,18680,4224
20241002,122300,3685058100,18690,18650,18690,18650,834
20241002,122200,3669490480,18650,18630,18650,18620,791
20241002,122100,3654747350,18630,18630,18640,18630,88
20241002,122000,3653107740,18640,18600,18640,18600,698
20241002,121900,3640115810,18610,18540,18610,18540,3688
20241002,121800,3571608900,18550,18550,18550,18550,1
20241002,121700,3571590350,18550,18540,18550,18540,25
20241002,121600,3571126840,18560,18560,18560,18560,0
20241002,121500,3571126840,18560,18560,18560,18560,2
20241002,121400,3571089720,18560,18560,18560,18560,29
20241002,121300,3570551480,18560,18550,18560,18530,560
20241002,121200,3560171320,18550,18550,18550,18540,75
20241002,121100,3558780120,18550,18530,18550,18530,240
20241002,121000,3554331500,18540,18510,18540,18510,258
20241002,120900,3549555710,18550,18550,18550,18550,1
20241002,120800,3549537160,18550,18520,18550,18520,459
20241002,120700,3541031820,18520,18510,18520,18510,68
20241002,120600,3539772960,18520,18500,18520,18500,257
20241002,120500,3535017090,18490,18410,18500,18410,1444
20241002,120400,3508351650,18450,18420,18450,18410,512
20241002,120300,3498924490,18420,18420,18460,18420,74
20241002,120200,3497558710,18460,18410,18460,18410,159
20241002,120100,3494631320,18410,18400,18460,18400,6
20241002,120000,3494520820,18400,18400,18460,18400,130
20241002,115900,3492128300,18460,18460,18460,18400,212
20241002,115800,3488225240,18410,18410,18470,18410,135
20241002,115700,3485734670,18410,18420,18470,18410,164
20241002,115600,3482709640,18430,18400,18430,18400,220
20241002,115500,3478659380,18390,18380,18410,18380,90
20241002,115400,3477002780,18380,18380,18420,18380,29
20241002,115300,3476469570,18420,18390,18420,18380,28
20241002,115200,3475954810,18390,18390,18390,18390,3
20241002,115100,3475899640,18430,18390,18430,18380,548
20241002,115000,3465824550,18400,18380,18400,18380,110
20241002,114900,3463801670,18380,18370,18400,18370,537
20241002,114800,3453935600,18370,18380,18390,18370,525
20241002,114700,3444285970,18390,18390,18390,18390,17
20241002,114600,3443973340,18390,18380,18400,18380,19
20241002,114500,3443623790,18380,18380,18380,18380,7
20241002,114400,3443495130,18380,18390,18390,18380,85
20241002,114300,3441932010,18390,18390,18390,18390,3
20241002,114200,3441876840,18430,18390,18440,18390,83
20241002,114100,3440350380,18390,18390,18400,18390,25
20241002,114000,3439890540,18390,18400,18400,18390,137
20241002,113900,3437371050,18400,18410,18410,18390,1765
20241002,113800,3404883800,18410,18410,18410,18410,369
20241002,113700,3398090510,18420,18450,18450,18420,530
20241002,113600,3388323550,18450,18450,18450,18440,249
20241002,113500,3383729850,18460,18460,18460,18460,101
20241002,113400,3381865390,18460,18470,18470,18460,59
20241002,113300,3380776170,18460,18460,18460,18460,29
20241002,113200,3380240830,18460,18460,18470,18460,176
20241002,113100,3376991770,18460,18470,18470,18460,4
20241002,113000,3376917900,18470,18460,18470,18460,10
20241002,112900,3376733240,18480,18440,18480,18440,617
20241002,112800,3365345190,18420,18410,18420,18400,575
20241002,112700,3354759520,18410,18410,18410,18410,106
20241002,112600,3352808060,18410,18420,18420,18410,117
20241002,112500,3350653920,18420,18410,18420,18410,557
20241002,112400,3340399530,18410,18400,18420,18400,325
20241002,112300,3334416780,18400,18410,18410,18400,82
20241002,112200,3332907240,18430,18460,18460,18430,66
20241002,112100,3331690560,18430,18430,18430,18430,0
20241002,112000,3331690560,18430,18450,18450,18430,483
20241002,111900,3322783830,18460,18490,18500,18460,2611
20241002,111800,3274530710,18500,18500,18500,18500,5
20241002,111700,3274438210,18500,18500,18560,18500,577
20241002,111600,3263754000,18510,18550,18550,18510,421
20241002,111500,3255960090,18550,18530,18550,18530,253
20241002,111400,3251270320,18540,18540,18540,18500,123
20241002,111300,3248994480,18540,18540,18540,18540,1
20241002,111200,3248975940,18550,18550,18550,18550,0
20241002,111100,3248975940,18550,18550,18550,18550,1
20241002,111000,3248957390,18560,18560,18560,18560,10
20241002,110900,3248771790,18570,18600,18600,18570,1437
20241002,110800,3222065100,18600,18600,18610,18600,447
20241002,110700,3213749860,18600,18590,18600,18570,1343
20241002,110600,3188772500,18600,18530,18600,18470,1521
20241002,110500,3160544370,18530,18530,18530,18460,315
20241002,110400,3154722420,18530,18450,18530,18450,1681
20241002,110300,3123636390,18430,18430,18430,18430,131
20241002,110200,3121222060,18430,18410,18430,18410,288
20241002,110100,3115916850,18410,18420,18420,18410,29
20241002,110000,3115382890,18430,18430,18460,18430,497
20241002,105900,3106218770,18430,18420,18430,18400,135
20241002,105800,3103733670,18420,18400,18440,18390,897
20241002,105700,3087215490,18390,18400,18400,18390,124
20241002,105600,3084934890,18420,18420,18420,18420,250
20241002,105500,3080329890,18420,18390,18430,18390,316
20241002,105400,3074515250,18390,18400,18400,18390,117
20241002,105300,3072363430,18430,18430,18430,18400,150
20241002,105200,3069601990,18440,18460,18460,18440,517
20241002,105100,3060066190,18450,18420,18450,18420,493
20241002,105000,3050975330,18430,18450,18450,18430,70
20241002,104900,3049685090,18440,18430,18440,18430,101
20241002,104800,3047823650,18420,18410,18460,18410,273
20241002,104700,3042795570,18410,18400,18410,18380,669
20241002,104600,3030483620,18400,18410,18410,18400,485
20241002,104500,3021557770,18410,18430,18430,18400,374
20241002,104400,3014673400,18430,18450,18450,18430,127
20241002,104300,3012331200,18450,18450,18460,18450,346
20241002,104200,3005945500,18450,18510,18510,18450,3196
20241002,104100,2946870660,18520,18500,18520,18500,676
20241002,104000,2934354070,18500,18510,18510,18500,110
20241002,103900,2932318970,18490,18490,18490,18450,330
20241002,103800,2926217670,18490,18470,18490,18460,202
20241002,103700,2922482740,18460,18540,18540,18460,64
20241002,103600,2921299210,18480,18520,18530,18480,1814
20241002,103500,2887734230,18530,18560,18590,18520,2307
20241002,103400,2844940800,18560,18540,18560,18540,546
20241002,103300,2834808450,18540,18550,18570,18540,707
20241002,103200,2821688310,18570,18470,18580,18460,2722
20241002,103100,2771272640,18480,18500,18500,18480,252
20241002,103000,2766612120,18500,18500,18510,18500,536
20241002,102900,2756695580,18520,18460,18540,18460,1390
20241002,102800,2730981770,18450,18440,18450,18440,540
20241002,102700,2721022000,18430,18400,18440,18390,1763
20241002,102600,2688578400,18400,18310,18400,18310,1899
20241002,102500,2653689550,18370,18290,18370,18290,2555
20241002,102400,2606873740,18280,18300,18300,18280,408
20241002,102300,2599411110,18310,18300,18310,18290,128
20241002,102200,2597068940,18300,18300,18310,18300,366
20241002,102100,2590368550,18300,18270,18300,18270,506
20241002,102000,2581121840,18250,18270,18300,18240,1115
20241002,101900,2560765630,18270,18300,18300,18270,506
20241002,101800,2551519150,18300,18290,18300,18280,343
20241002,101700,2545247780,18290,18300,18300,18290,264
20241002,101600,2540417540,18310,18300,18330,18300,377
20241002,101500,2533509320,18310,18270,18310,18270,687
20241002,101400,2520944250,18250,18260,18290,18250,61
20241002,101300,2519830460,18300,18260,18300,18260,1572
20241002,101200,2491102050,18250,18250,18260,18240,208
20241002,101100,2487307040,18220,18220,18220,18220,0
20241002,101000,2487307040,18220,18270,18270,18220,82
20241002,100900,2485812900,18220,18230,18230,18220,302
20241002,100800,2480310340,18230,18240,18300,18200,2120
20241002,100700,2441564100,18210,18240,18290,18200,1047
20241002,100600,2422499830,18300,18280,18300,18280,1375
20241002,100500,2397339800,18260,18270,18300,18220,291
20241002,100400,2392033850,18260,18200,18340,18200,1255
20241002,100300,2369053720,18200,18200,18220,18200,19
20241002,100200,2368707900,18250,18070,18260,18070,2414
20241002,100100,2324830250,18090,18080,18090,18070,424
20241002,100000,2317162530,18080,18040,18080,18040,1869
20241002,095900,2283404980,18000,18000,18040,17990,393
20241002,095800,2276331940,17960,17970,17990,17950,1515
20241002,095700,2249125480,17970,17970,17980,17960,719
20241002,095600,2236210780,17970,17970,17980,17970,609
20241002,095500,2225266640,17960,17960,17970,17960,158
20241002,095400,2222428880,17960,17960,17960,17950,636
20241002,095300,2211006640,17960,17970,17970,17960,409
20241002,095200,2203660710,17970,17970,17970,17960,743
20241002,095100,2190316300,17970,18000,18010,17970,3546
20241002,095000,2126518920,18010,18030,18040,18010,1050
20241002,094900,2107601720,18040,18010,18040,18000,754
20241002,094800,2094022290,18010,18040,18040,18010,912
20241002,094700,2077587540,18040,18050,18050,18030,598
20241002,094600,2066800800,18050,18050,18050,18050,203
20241002,094500,2063136650,18070,18080,18090,18060,96
20241002,094400,2061402460,18080,18080,18080,18070,130
20241002,094300,2059052070,18080,18070,18080,18060,740
20241002,094200,2045684270,18070,18050,18070,18050,1439
20241002,094100,2019692440,18050,18060,18060,18050,569
20241002,094000,2009418300,18060,18010,18060,18010,221
20241002,093900,2005430840,18010,18000,18010,18000,487
20241002,093800,1996662870,18000,17980,18000,17980,449
20241002,093700,1988584400,17990,18000,18000,17980,918
20241002,093600,1972070430,18000,17970,18000,17970,998
20241002,093500,1954121040,17980,17950,17980,17950,2598
20241002,093400,1907460410,17960,17960,17960,17950,942
20241002,093300,1890549250,17970,17980,17980,17950,1392
20241002,093200,1865555810,17980,17990,17990,17980,1835
20241002,093100,1832562390,17990,17990,17990,17980,2363
20241002,093000,1790053010,17990,18000,18010,17980,2225
20241002,092900,1750028770,18010,18000,18020,18000,283
20241002,092800,1744931650,18000,18030,18030,18000,1774
20241002,092700,1712991870,18040,18060,18070,18030,108
20241002,092600,1711041060,18060,17990,18060,17990,1899
20241002,092500,1676836800,18000,17990,18020,17980,5774
20241002,092400,1572922590,17990,18000,18010,17990,3859
20241002,092300,1503487980,18010,18010,18020,18010,977
20241002,092200,1485892110,18020,18010,18030,18010,556
20241002,092100,1475873150,18020,18000,18020,17990,4059
20241002,092000,1402808750,18010,18020,18030,18000,7170
20241002,091900,1273695480,18030,18050,18060,18020,4060
20241002,091800,1200467150,18060,18090,18090,18040,5353
20241002,091700,1103786570,18090,18080,18130,18080,1935
20241002,091600,1068788650,18090,18110,18110,18080,2676
20241002,091500,1020374820,18090,18160,18160,18090,8218
20241002,091400,871484340,18150,18140,18250,18140,1198
20241002,091300,849735630,18130,18100,18140,18100,1438
20241002,091200,823706140,18100,18100,18110,18100,3999
20241002,091100,751317230,18100,18110,18110,18100,1216
20241002,091000,729297910,18110,18120,18120,18090,3800
20241002,090900,660499240,18130,18250,18280,18130,2426
20241002,090800,616397170,18260,18120,18290,18110,1349
20241002,090700,591754990,18100,18200,18220,18100,6416
20241002,090600,475437650,18200,18290,18290,18190,293
20241002,090500,470095930,18290,18150,18290,18150,2435
20241002,090400,425887310,18150,18180,18250,18150,3655
20241002,090300,359399100,18150,18150,18160,18060,3619
20241002,090200,293831250,18150,18210,18210,18150,4527
20241002,090100,211567700,18210,18360,18370,18210,3831
20241002,090000,141533500,18390,18450,18600,18350,7664