KissMeData/396270/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205900,15389613080,18650,18650,18650,18650,9975
20231012,205800,15389613080,18650,18650,18650,18650,0
20231012,205700,15389613080,18650,18650,18650,18650,0
20231012,205600,15389613080,18650,18650,18650,18650,0
20231012,205500,15389613080,18650,18650,18650,18650,0
20231012,205400,15389613080,18650,18650,18650,18650,0
20231012,205300,15389613080,18650,18650,18650,18650,0
20231012,205200,15389613080,18650,18650,18650,18650,0
20231012,205100,15389613080,18650,18650,18650,18650,0
20231012,205000,15389613080,18650,18650,18650,18650,0
20231012,204900,15389613080,18650,18650,18650,18650,0
20231012,204800,15389613080,18650,18650,18650,18650,0
20231012,204700,15389613080,18650,18650,18650,18650,0
20231012,204600,15389613080,18650,18650,18650,18650,0
20231012,204500,15389613080,18650,18650,18650,18650,0
20231012,204400,15389613080,18650,18650,18650,18650,0
20231012,204300,15389613080,18650,18650,18650,18650,0
20231012,204200,15389613080,18650,18650,18650,18650,0
20231012,204100,15389613080,18650,18650,18650,18650,0
20231012,204000,15389613080,18650,18650,18650,18650,0
20231012,203900,15389613080,18650,18650,18650,18650,0
20231012,203800,15389613080,18650,18650,18650,18650,0
20231012,203700,15389613080,18650,18650,18650,18650,0
20231012,203600,15389613080,18650,18650,18650,18650,0
20231012,203500,15389613080,18650,18650,18650,18650,0
20231012,203400,15389613080,18650,18650,18650,18650,0
20231012,203300,15389613080,18650,18650,18650,18650,0
20231012,203200,15389613080,18650,18650,18650,18650,0
20231012,203100,15389613080,18650,18650,18650,18650,0
20231012,203000,15389613080,18650,18650,18650,18650,0
20231012,202900,15389613080,18650,18650,18650,18650,9975
20231012,202800,15389613080,18650,18650,18650,18650,0
20231012,202700,15389613080,18650,18650,18650,18650,0
20231012,202600,15389613080,18650,18650,18650,18650,0
20231012,202500,15389613080,18650,18650,18650,18650,0
20231012,202400,15389613080,18650,18650,18650,18650,0
20231012,202300,15389613080,18650,18650,18650,18650,0
20231012,202200,15389613080,18650,18650,18650,18650,0
20231012,202100,15389613080,18650,18650,18650,18650,0
20231012,202000,15389613080,18650,18650,18650,18650,0
20231012,201900,15389613080,18650,18650,18650,18650,0
20231012,201800,15389613080,18650,18650,18650,18650,0
20231012,201700,15389613080,18650,18650,18650,18650,0
20231012,201600,15389613080,18650,18650,18650,18650,0
20231012,201500,15389613080,18650,18650,18650,18650,0
20231012,201400,15389613080,18650,18650,18650,18650,0
20231012,201300,15389613080,18650,18650,18650,18650,0
20231012,201200,15389613080,18650,18650,18650,18650,0
20231012,201100,15389613080,18650,18650,18650,18650,0
20231012,201000,15389613080,18650,18650,18650,18650,0
20231012,200900,15389613080,18650,18650,18650,18650,0
20231012,200800,15389613080,18650,18650,18650,18650,0
20231012,200700,15389613080,18650,18650,18650,18650,0
20231012,200600,15389613080,18650,18650,18650,18650,0
20231012,200500,15389613080,18650,18650,18650,18650,0
20231012,200400,15389613080,18650,18650,18650,18650,0
20231012,200300,15389613080,18650,18650,18650,18650,0
20231012,200200,15389613080,18650,18650,18650,18650,0
20231012,200100,15389613080,18650,18650,18650,18650,0
20231012,200000,15389613080,18650,18650,18650,18650,0
20231012,195900,15389613080,18650,18650,18650,18650,9975
20231012,195800,15389613080,18650,18650,18650,18650,0
20231012,195700,15389613080,18650,18650,18650,18650,0
20231012,195600,15389613080,18650,18650,18650,18650,0
20231012,195500,15389613080,18650,18650,18650,18650,0
20231012,195400,15389613080,18650,18650,18650,18650,0
20231012,195300,15389613080,18650,18650,18650,18650,0
20231012,195200,15389613080,18650,18650,18650,18650,0
20231012,195100,15389613080,18650,18650,18650,18650,0
20231012,195000,15389613080,18650,18650,18650,18650,0
20231012,194900,15389613080,18650,18650,18650,18650,0
20231012,194800,15389613080,18650,18650,18650,18650,0
20231012,194700,15389613080,18650,18650,18650,18650,0
20231012,194600,15389613080,18650,18650,18650,18650,0
20231012,194500,15389613080,18650,18650,18650,18650,0
20231012,194400,15389613080,18650,18650,18650,18650,0
20231012,194300,15389613080,18650,18650,18650,18650,0
20231012,194200,15389613080,18650,18650,18650,18650,0
20231012,194100,15389613080,18650,18650,18650,18650,0
20231012,194000,15389613080,18650,18650,18650,18650,0
20231012,193900,15389613080,18650,18650,18650,18650,0
20231012,193800,15389613080,18650,18650,18650,18650,0
20231012,193700,15389613080,18650,18650,18650,18650,0
20231012,193600,15389613080,18650,18650,18650,18650,0
20231012,193500,15389613080,18650,18650,18650,18650,0
20231012,193400,15389613080,18650,18650,18650,18650,0
20231012,193300,15389613080,18650,18650,18650,18650,0
20231012,193200,15389613080,18650,18650,18650,18650,0
20231012,193100,15389613080,18650,18650,18650,18650,0
20231012,193000,15389613080,18650,18650,18650,18650,0
20231012,192900,15389613080,18650,18650,18650,18650,9975
20231012,192800,15389613080,18650,18650,18650,18650,0
20231012,192700,15389613080,18650,18650,18650,18650,0
20231012,192600,15389613080,18650,18650,18650,18650,0
20231012,192500,15389613080,18650,18650,18650,18650,0
20231012,192400,15389613080,18650,18650,18650,18650,0
20231012,192300,15389613080,18650,18650,18650,18650,0
20231012,192200,15389613080,18650,18650,18650,18650,0
20231012,192100,15389613080,18650,18650,18650,18650,0
20231012,192000,15389613080,18650,18650,18650,18650,0
20231012,191900,15389613080,18650,18650,18650,18650,0
20231012,191800,15389613080,18650,18650,18650,18650,0
20231012,191700,15389613080,18650,18650,18650,18650,0
20231012,191600,15389613080,18650,18650,18650,18650,0
20231012,191500,15389613080,18650,18650,18650,18650,0
20231012,191400,15389613080,18650,18650,18650,18650,0
20231012,191300,15389613080,18650,18650,18650,18650,0
20231012,191200,15389613080,18650,18650,18650,18650,0
20231012,191100,15389613080,18650,18650,18650,18650,0
20231012,191000,15389613080,18650,18650,18650,18650,0
20231012,190900,15389613080,18650,18650,18650,18650,0
20231012,190800,15389613080,18650,18650,18650,18650,0
20231012,190700,15389613080,18650,18650,18650,18650,0
20231012,190600,15389613080,18650,18650,18650,18650,0
20231012,190500,15389613080,18650,18650,18650,18650,0
20231012,190400,15389613080,18650,18650,18650,18650,0
20231012,190300,15389613080,18650,18650,18650,18650,0
20231012,190200,15389613080,18650,18650,18650,18650,0
20231012,190100,15389613080,18650,18650,18650,18650,0
20231012,190000,15389613080,18650,18650,18650,18650,0
20231012,185900,15389613080,18650,18650,18650,18650,9975
20231012,185800,15389613080,18650,18650,18650,18650,0
20231012,185700,15389613080,18650,18650,18650,18650,0
20231012,185600,15389613080,18650,18650,18650,18650,0
20231012,185500,15389613080,18650,18650,18650,18650,0
20231012,185400,15389613080,18650,18650,18650,18650,0
20231012,185300,15389613080,18650,18650,18650,18650,0
20231012,185200,15389613080,18650,18650,18650,18650,0
20231012,185100,15389613080,18650,18650,18650,18650,0
20231012,185000,15389613080,18650,18650,18650,18650,0
20231012,184900,15389613080,18650,18650,18650,18650,0
20231012,184800,15389613080,18650,18650,18650,18650,0
20231012,184700,15389613080,18650,18650,18650,18650,0
20231012,184600,15389613080,18650,18650,18650,18650,0
20231012,184500,15389613080,18650,18650,18650,18650,0
20231012,184400,15389613080,18650,18650,18650,18650,0
20231012,184300,15389613080,18650,18650,18650,18650,0
20231012,184200,15389613080,18650,18650,18650,18650,0
20231012,184100,15389613080,18650,18650,18650,18650,0
20231012,184000,15389613080,18650,18650,18650,18650,0
20231012,183900,15389613080,18650,18650,18650,18650,0
20231012,183800,15389613080,18650,18650,18650,18650,0
20231012,183700,15389613080,18650,18650,18650,18650,0
20231012,183600,15389613080,18650,18650,18650,18650,0
20231012,183500,15389613080,18650,18650,18650,18650,0
20231012,183400,15389613080,18650,18650,18650,18650,0
20231012,183300,15389613080,18650,18650,18650,18650,0
20231012,183200,15389613080,18650,18650,18650,18650,0
20231012,183100,15389613080,18650,18650,18650,18650,0
20231012,183000,15389613080,18650,18650,18650,18650,0
20231012,182900,15389613080,18650,18650,18650,18650,9975
20231012,182800,15389613080,18650,18650,18650,18650,0
20231012,182700,15389613080,18650,18650,18650,18650,0
20231012,182600,15389613080,18650,18650,18650,18650,0
20231012,182500,15389613080,18650,18650,18650,18650,0
20231012,182400,15389613080,18650,18650,18650,18650,0
20231012,182300,15389613080,18650,18650,18650,18650,0
20231012,182200,15389613080,18650,18650,18650,18650,0
20231012,182100,15389613080,18650,18650,18650,18650,0
20231012,182000,15389613080,18650,18650,18650,18650,0
20231012,181900,15389613080,18650,18650,18650,18650,0
20231012,181800,15389613080,18650,18650,18650,18650,0
20231012,181700,15389613080,18650,18650,18650,18650,0
20231012,181600,15389613080,18650,18650,18650,18650,0
20231012,181500,15389613080,18650,18650,18650,18650,0
20231012,181400,15389613080,18650,18650,18650,18650,0
20231012,181300,15389613080,18650,18650,18650,18650,0
20231012,181200,15389613080,18650,18650,18650,18650,0
20231012,181100,15389613080,18650,18650,18650,18650,0
20231012,181000,15389613080,18650,18650,18650,18650,0
20231012,180900,15389613080,18650,18650,18650,18650,0
20231012,180800,15389613080,18650,18650,18650,18650,0
20231012,180700,15389613080,18650,18650,18650,18650,0
20231012,180600,15389613080,18650,18650,18650,18650,0
20231012,180500,15389613080,18650,18650,18650,18650,0
20231012,180400,15389613080,18650,18650,18650,18650,0
20231012,180300,15389613080,18650,18650,18650,18650,0
20231012,180200,15389613080,18650,18650,18650,18650,0
20231012,180100,15389613080,18650,18650,18650,18650,0
20231012,180000,15389613080,18650,18650,18650,18650,0
20231012,175900,15389613080,18650,18650,18650,18650,9975
20231012,175800,15389613080,18650,18650,18650,18650,0
20231012,175700,15389613080,18650,18650,18650,18650,0
20231012,175600,15389613080,18650,18650,18650,18650,0
20231012,175500,15389613080,18650,18650,18650,18650,0
20231012,175400,15389613080,18650,18650,18650,18650,0
20231012,175300,15389613080,18650,18650,18650,18650,0
20231012,175200,15389613080,18650,18650,18650,18650,0
20231012,175100,15389613080,18650,18650,18650,18650,0
20231012,175000,15389613080,18650,18650,18650,18650,0
20231012,174900,15389613080,18650,18650,18650,18650,0
20231012,174800,15389613080,18650,18650,18650,18650,0
20231012,174700,15389613080,18650,18650,18650,18650,0
20231012,174600,15389613080,18650,18650,18650,18650,0
20231012,174500,15389613080,18650,18650,18650,18650,0
20231012,174400,15389613080,18650,18650,18650,18650,0
20231012,174300,15389613080,18650,18650,18650,18650,0
20231012,174200,15389613080,18650,18650,18650,18650,0
20231012,174100,15389613080,18650,18650,18650,18650,0
20231012,174000,15389613080,18650,18650,18650,18650,0
20231012,173900,15389613080,18650,18650,18650,18650,0
20231012,173800,15389613080,18650,18650,18650,18650,0
20231012,173700,15389613080,18650,18650,18650,18650,0
20231012,173600,15389613080,18650,18650,18650,18650,0
20231012,173500,15389613080,18650,18650,18650,18650,0
20231012,173400,15389613080,18650,18650,18650,18650,0
20231012,173300,15389613080,18650,18650,18650,18650,0
20231012,173200,15389613080,18650,18650,18650,18650,0
20231012,173100,15389613080,18650,18650,18650,18650,0
20231012,173000,15389613080,18650,18650,18650,18650,0
20231012,172900,15389613080,18650,18650,18650,18650,9975
20231012,172800,15389613080,18650,18650,18650,18650,0
20231012,172700,15389613080,18650,18650,18650,18650,0
20231012,172600,15389613080,18650,18650,18650,18650,0
20231012,172500,15389613080,18650,18650,18650,18650,0
20231012,172400,15389613080,18650,18650,18650,18650,0
20231012,172300,15389613080,18650,18650,18650,18650,0
20231012,172200,15389613080,18650,18650,18650,18650,0
20231012,172100,15389613080,18650,18650,18650,18650,0
20231012,172000,15389613080,18650,18650,18650,18650,0
20231012,171900,15389613080,18650,18650,18650,18650,0
20231012,171800,15389613080,18650,18650,18650,18650,0
20231012,171700,15389613080,18650,18650,18650,18650,0
20231012,171600,15389613080,18650,18650,18650,18650,0
20231012,171500,15389613080,18650,18650,18650,18650,0
20231012,171400,15389613080,18650,18650,18650,18650,0
20231012,171300,15389613080,18650,18650,18650,18650,0
20231012,171200,15389613080,18650,18650,18650,18650,0
20231012,171100,15389613080,18650,18650,18650,18650,0
20231012,171000,15389613080,18650,18650,18650,18650,0
20231012,170900,15389613080,18650,18650,18650,18650,0
20231012,170800,15389613080,18650,18650,18650,18650,0
20231012,170700,15389613080,18650,18650,18650,18650,0
20231012,170600,15389613080,18650,18650,18650,18650,0
20231012,170500,15389613080,18650,18650,18650,18650,0
20231012,170400,15389613080,18650,18650,18650,18650,0
20231012,170300,15389613080,18650,18650,18650,18650,0
20231012,170200,15389613080,18650,18650,18650,18650,0
20231012,170100,15389613080,18650,18650,18650,18650,0
20231012,170000,15389613080,18650,18650,18650,18650,0
20231012,165900,15389613080,18650,18650,18650,18650,9975
20231012,165800,15389613080,18650,18650,18650,18650,0
20231012,165700,15389613080,18650,18650,18650,18650,0
20231012,165600,15389613080,18650,18650,18650,18650,0
20231012,165500,15389613080,18650,18650,18650,18650,0
20231012,165400,15389613080,18650,18650,18650,18650,0
20231012,165300,15389613080,18650,18650,18650,18650,0
20231012,165200,15389613080,18650,18650,18650,18650,0
20231012,165100,15389613080,18650,18650,18650,18650,0
20231012,165000,15389613080,18650,18650,18650,18650,0
20231012,164900,15389613080,18650,18650,18650,18650,0
20231012,164800,15389613080,18650,18650,18650,18650,0
20231012,164700,15389613080,18650,18650,18650,18650,0
20231012,164600,15389613080,18650,18650,18650,18650,0
20231012,164500,15389613080,18650,18650,18650,18650,0
20231012,164400,15389613080,18650,18650,18650,18650,0
20231012,164300,15389613080,18650,18650,18650,18650,0
20231012,164200,15389613080,18650,18650,18650,18650,0
20231012,164100,15389613080,18650,18650,18650,18650,0
20231012,164000,15389613080,18650,18650,18650,18650,0
20231012,163900,15389613080,18650,18650,18650,18650,0
20231012,163800,15389613080,18650,18650,18650,18650,0
20231012,163700,15389613080,18650,18650,18650,18650,0
20231012,163600,15389613080,18650,18650,18650,18650,0
20231012,163500,15389613080,18650,18650,18650,18650,0
20231012,163400,15389613080,18650,18650,18650,18650,0
20231012,163300,15389613080,18650,18650,18650,18650,0
20231012,163200,15389613080,18650,18650,18650,18650,0
20231012,163100,15389613080,18650,18650,18650,18650,0
20231012,163000,15389613080,18650,18650,18650,18650,0
20231012,162900,15389613080,18650,18650,18650,18650,9975
20231012,162800,15389613080,18650,18650,18650,18650,0
20231012,162700,15389613080,18650,18650,18650,18650,0
20231012,162600,15389613080,18650,18650,18650,18650,0
20231012,162500,15389613080,18650,18650,18650,18650,0
20231012,162400,15389613080,18650,18650,18650,18650,0
20231012,162300,15389613080,18650,18650,18650,18650,0
20231012,162200,15389613080,18650,18650,18650,18650,0
20231012,162100,15389613080,18650,18650,18650,18650,0
20231012,162000,15389613080,18650,18650,18650,18650,0
20231012,161900,15389613080,18650,18650,18650,18650,0
20231012,161800,15389613080,18650,18650,18650,18650,0
20231012,161700,15389613080,18650,18650,18650,18650,0
20231012,161600,15389613080,18650,18650,18650,18650,0
20231012,161500,15389613080,18650,18650,18650,18650,0
20231012,161400,15389613080,18650,18650,18650,18650,0
20231012,161300,15389613080,18650,18650,18650,18650,0
20231012,161200,15389613080,18650,18650,18650,18650,0
20231012,161100,15389613080,18650,18650,18650,18650,0
20231012,161000,15389613080,18650,18650,18650,18650,0
20231012,160900,15389613080,18650,18650,18650,18650,0
20231012,160800,15389613080,18650,18650,18650,18650,0
20231012,160700,15389613080,18650,18650,18650,18650,0
20231012,160600,15389613080,18650,18650,18650,18650,0
20231012,160500,15389613080,18650,18650,18650,18650,0
20231012,160400,15389613080,18650,18650,18650,18650,0
20231012,160300,15389613080,18650,18650,18650,18650,0
20231012,160200,15389613080,18650,18650,18650,18650,0
20231012,160100,15389613080,18650,18650,18650,18650,0
20231012,160000,15389613080,18650,18650,18650,18650,0
20231012,155900,15389613080,18650,18650,18650,18650,9975
20231012,155800,15389613080,18650,18650,18650,18650,0
20231012,155700,15389613080,18650,18650,18650,18650,0
20231012,155600,15389613080,18650,18650,18650,18650,0
20231012,155500,15389613080,18650,18650,18650,18650,0
20231012,155400,15389613080,18650,18650,18650,18650,0
20231012,155300,15389613080,18650,18650,18650,18650,0
20231012,155200,15389613080,18650,18650,18650,18650,0
20231012,155100,15389613080,18650,18650,18650,18650,0
20231012,155000,15389613080,18650,18650,18650,18650,0
20231012,154900,15389613080,18650,18650,18650,18650,0
20231012,154800,15389613080,18650,18650,18650,18650,0
20231012,154700,15389613080,18650,18650,18650,18650,0
20231012,154600,15389613080,18650,18650,18650,18650,0
20231012,154500,15389613080,18650,18650,18650,18650,0
20231012,154400,15389613080,18650,18650,18650,18650,0
20231012,154300,15389613080,18650,18650,18650,18650,0
20231012,154200,15389613080,18650,18650,18650,18650,0
20231012,154100,15389613080,18650,18650,18650,18650,0
20231012,154000,15389613080,18650,18650,18650,18650,0
20231012,153900,15389613080,18650,18650,18650,18650,0
20231012,153800,15389613080,18650,18650,18650,18650,0
20231012,153700,15389613080,18650,18650,18650,18650,0
20231012,153600,15389613080,18650,18650,18650,18650,0
20231012,153500,15389613080,18650,18650,18650,18650,0
20231012,153400,15389613080,18650,18650,18650,18650,0
20231012,153300,15389613080,18650,18650,18650,18650,0
20231012,153200,15389613080,18650,18650,18650,18650,0
20231012,153100,15389613080,18650,18650,18650,18650,0
20231012,153000,15389613080,18650,18650,18650,18650,9975
20231012,152900,15203579330,18630,18630,18630,18630,0
20231012,152800,15203579330,18630,18630,18630,18630,0
20231012,152700,15203579330,18630,18630,18630,18630,0
20231012,152600,15203579330,18630,18630,18630,18630,0
20231012,152500,15203579330,18630,18630,18630,18630,0
20231012,152400,15203579330,18630,18630,18630,18630,0
20231012,152300,15203579330,18630,18630,18630,18630,0
20231012,152200,15203579330,18630,18630,18630,18630,0
20231012,152100,15203579330,18630,18630,18630,18630,0
20231012,152000,15203579330,18630,18630,18630,18630,0
20231012,151900,15203579330,18630,18640,18650,18630,3006
20231012,151800,15147536010,18650,18650,18650,18640,2881
20231012,151700,15093815980,18640,18640,18650,18630,1123
20231012,151600,15072883980,18640,18650,18690,18630,10825
20231012,151500,14870998260,18650,18640,18650,18630,2172
20231012,151400,14830518950,18650,18650,18650,18630,3922
20231012,151300,14757381720,18650,18680,18690,18630,3220
20231012,151200,14697306770,18690,18730,18730,18670,607
20231012,151100,14685958640,18710,18790,18790,18710,545
20231012,151000,14675746900,18790,18820,18820,18750,3201
20231012,150900,14615615930,18820,18790,18820,18790,2580
20231012,150800,14567098580,18800,18780,18800,18770,753
20231012,150700,14552951170,18770,18770,18780,18770,314
20231012,150600,14547054660,18780,18780,18780,18770,1175
20231012,150500,14524994360,18780,18770,18780,18760,1121
20231012,150400,14503955340,18760,18770,18770,18760,765
20231012,150300,14489596990,18770,18760,18770,18750,1103
20231012,150200,14468905520,18740,18730,18770,18720,859
20231012,150100,14452794010,18770,18770,18770,18730,1116
20231012,150000,14431873570,18770,18770,18780,18770,648
20231012,145900,14419706700,18770,18760,18770,18720,1607
20231012,145800,14389568330,18760,18740,18760,18730,533
20231012,145700,14379576950,18740,18700,18740,18700,330
20231012,145600,14373396570,18690,18720,18740,18680,2648
20231012,145500,14323871870,18720,18730,18750,18720,1406
20231012,145400,14297545450,18730,18740,18740,18720,568
20231012,145300,14286906400,18730,18730,18750,18730,864
20231012,145200,14270719940,18730,18750,18750,18730,845
20231012,145100,14254880630,18760,18790,18800,18760,2970
20231012,145000,14199104620,18800,18770,18800,18760,3479
20231012,144900,14133755310,18770,18700,18770,18700,1651
20231012,144800,14102826470,18720,18700,18720,18690,1694
20231012,144700,14071140180,18700,18670,18700,18670,530
20231012,144600,14061232750,18680,18650,18680,18650,961
20231012,144500,14043289190,18650,18660,18670,18650,509
20231012,144400,14033792220,18680,18640,18680,18620,1053
20231012,144300,14014167890,18640,18630,18650,18620,957
20231012,144200,13996335380,18640,18670,18670,18620,612
20231012,144100,13984924920,18690,18650,18690,18650,637
20231012,144000,13973032170,18650,18720,18720,18650,1134
20231012,143900,13951839680,18720,18670,18720,18670,315
20231012,143800,13945950290,18680,18710,18720,18660,1400
20231012,143700,13919778940,18720,18730,18770,18720,1494
20231012,143600,13891775550,18740,18740,18740,18720,808
20231012,143500,13876640120,18740,18730,18740,18720,280
20231012,143400,13871394310,18730,18720,18740,18710,1186
20231012,143300,13849194860,18720,18720,18720,18710,257
20231012,143200,13844384470,18730,18650,18730,18650,969
20231012,143100,13826267920,18640,18600,18670,18590,2946
20231012,143000,13771430900,18600,18610,18620,18600,3040
20231012,142900,13714881500,18610,18650,18660,18600,5582
20231012,142800,13610941620,18650,18690,18690,18640,2069
20231012,142700,13572331020,18690,18720,18720,18680,1376
20231012,142600,13546588890,18720,18700,18720,18700,1193
20231012,142500,13524262470,18700,18720,18720,18700,262
20231012,142400,13519360790,18720,18730,18730,18680,930
20231012,142300,13501956880,18730,18700,18730,18670,950
20231012,142200,13484198870,18700,18690,18720,18690,1022
20231012,142100,13465076590,18690,18680,18690,18670,765
20231012,142000,13450786420,18680,18680,18700,18680,462
20231012,141900,13442152010,18680,18670,18700,18670,1285
20231012,141800,13418148230,18670,18700,18710,18660,2956
20231012,141700,13362936080,18700,18710,18720,18700,620
20231012,141600,13351335610,18710,18710,18750,18710,597
20231012,141500,13340156860,18750,18720,18750,18690,3086
20231012,141400,13282433480,18730,18790,18790,18730,1136
20231012,141300,13261114900,18780,18780,18800,18770,259
20231012,141200,13256250520,18780,18760,18810,18700,4343
20231012,141100,13174844440,18760,18820,18830,18760,2760
20231012,141000,13122981330,18820,18820,18830,18820,345
20231012,140900,13116486350,18830,18840,18840,18830,425
20231012,140800,13108482820,18850,18810,18860,18810,262
20231012,140700,13103544080,18830,18820,18830,18780,1714
20231012,140600,13071308360,18830,18820,18830,18820,274
20231012,140500,13066149450,18820,18820,18820,18800,885
20231012,140400,13049506070,18820,18880,18880,18810,1627
20231012,140300,13018869160,18880,18860,18880,18860,1376
20231012,140200,12992915050,18860,18900,18910,18860,1539
20231012,140100,12963846890,18900,18930,18930,18900,2377
20231012,140000,12918865450,18930,18930,18940,18930,413
20231012,135900,12911046950,18930,18950,18950,18930,1143
20231012,135800,12889396860,18940,18940,18950,18940,1602
20231012,135700,12859043040,18950,18960,18960,18940,1165
20231012,135600,12836965740,18950,18910,18970,18910,4633
20231012,135500,12749200730,18910,18920,18930,18910,774
20231012,135400,12734555060,18910,18920,18920,18880,638
20231012,135300,12722496560,18920,18920,18920,18900,2063
20231012,135200,12683466790,18920,18930,18930,18920,392
20231012,135100,12676047670,18920,18930,18930,18920,521
20231012,135000,12666187300,18930,18920,18940,18920,4187
20231012,134900,12586940020,18920,18900,18930,18890,677
20231012,134800,12574132240,18920,18920,18920,18880,1494
20231012,134700,12545875650,18910,18890,18910,18890,2662
20231012,134600,12495564660,18890,18880,18890,18870,471
20231012,134500,12486673020,18880,18880,18890,18880,1013
20231012,134400,12467546950,18870,18860,18880,18860,1689
20231012,134300,12435687340,18860,18830,18890,18810,1206
20231012,134200,12412949430,18810,18840,18840,18800,646
20231012,134100,12400794610,18840,18850,18850,18830,450
20231012,134000,12392317920,18840,18850,18850,18820,311
20231012,133900,12386456720,18840,18840,18840,18830,1500
20231012,133800,12358200230,18840,18840,18850,18830,1093
20231012,133700,12337608940,18840,18840,18850,18830,365
20231012,133600,12330731160,18830,18820,18860,18820,393
20231012,133500,12323328280,18810,18840,18840,18780,608
20231012,133400,12311874990,18840,18830,18880,18750,3855
20231012,133300,12239237310,18830,18820,18830,18810,328
20231012,133200,12233063240,18810,18810,18820,18810,351
20231012,133100,12226459300,18810,18780,18820,18750,457
20231012,133000,12217868770,18790,18750,18790,18730,252
20231012,132900,12213145480,18750,18730,18750,18730,243
20231012,132800,12208592340,18730,18730,18740,18730,1020
20231012,132700,12189487540,18730,18770,18770,18730,1653
20231012,132600,12158497130,18770,18790,18790,18770,1194
20231012,132500,12136077480,18770,18800,18850,18770,5865
20231012,132400,12025720700,18810,18830,18850,18800,892
20231012,132300,12008938780,18850,18850,18850,18800,2339
20231012,132200,11964883270,18850,18850,18870,18850,723
20231012,132100,11951247840,18850,18850,18850,18820,2683
20231012,132000,11900706080,18850,18870,18870,18850,491
20231012,131900,11891448770,18850,18880,18880,18850,427
20231012,131800,11883389400,18890,18880,18890,18850,487
20231012,131700,11874201080,18890,18900,18910,18860,1875
20231012,131600,11838785940,18910,18900,18920,18900,2998
20231012,131500,11782091330,18910,18910,18920,18900,832
20231012,131400,11766359030,18920,18920,18930,18920,911
20231012,131300,11749119340,18930,18950,18950,18930,1282
20231012,131200,11724839810,18950,18950,18950,18940,1642
20231012,131100,11693724760,18940,18930,18950,18920,1819
20231012,131000,11659270740,18920,18880,18940,18870,4440
20231012,130900,11575333850,18880,18840,18880,18840,5204
20231012,130800,11477171180,18830,18820,18840,18820,552
20231012,130700,11466776150,18820,18830,18830,18810,656
20231012,130600,11454427200,18830,18810,18830,18810,748
20231012,130500,11440348350,18820,18800,18820,18800,649
20231012,130400,11428143220,18800,18770,18800,18770,1921
20231012,130300,11392042500,18780,18780,18780,18770,686
20231012,130200,11379159990,18780,18770,18780,18760,696
20231012,130100,11366094560,18770,18790,18790,18770,860
20231012,130000,11349939390,18780,18780,18790,18780,197
20231012,125900,11346239480,18790,18780,18800,18780,316
20231012,125800,11340301340,18780,18780,18790,18780,358
20231012,125700,11333576440,18790,18810,18820,18770,814
20231012,125600,11318274990,18800,18820,18820,18800,955
20231012,125500,11300305410,18810,18820,18820,18810,397
20231012,125400,11292836140,18830,18810,18830,18810,591
20231012,125300,11281713440,18800,18820,18820,18800,623
20231012,125200,11269993410,18810,18820,18830,18810,529
20231012,125100,11260037080,18830,18830,18840,18800,464
20231012,125000,11251302520,18830,18820,18840,18790,923
20231012,124900,11233923000,18810,18850,18850,18760,1297
20231012,124800,11209532540,18810,18790,18870,18780,5661
20231012,124700,11102972640,18790,18770,18790,18760,803
20231012,124600,11087897290,18770,18750,18770,18750,401
20231012,124500,11080374820,18760,18750,18760,18740,278
20231012,124400,11075162330,18750,18730,18750,18730,413
20231012,124300,11067421350,18730,18750,18750,18730,354
20231012,124200,11060786080,18740,18750,18750,18730,437
20231012,124100,11052597100,18750,18740,18760,18740,827
20231012,124000,11037092520,18730,18730,18740,18730,528
20231012,123900,11027199950,18730,18730,18750,18720,190
20231012,123800,11023637830,18710,18690,18730,18690,638
20231012,123700,11011693680,18690,18740,18740,18690,3972
20231012,123600,10937399200,18740,18740,18770,18720,829
20231012,123500,10921852230,18730,18690,18730,18660,4153
20231012,123400,10844296530,18690,18680,18700,18670,658
20231012,123300,10832000860,18680,18700,18700,18670,1395
20231012,123200,10805943610,18700,18720,18730,18700,1019
20231012,123100,10786867760,18730,18740,18750,18720,778
20231012,123000,10772291590,18750,18750,18770,18740,802
20231012,122900,10757249100,18760,18750,18780,18740,557
20231012,122800,10746801470,18750,18740,18760,18720,849
20231012,122700,10730886710,18720,18680,18720,18670,1973
20231012,122600,10693994810,18690,18700,18700,18690,183
20231012,122500,10690573420,18710,18670,18720,18670,699
20231012,122400,10677498730,18700,18670,18720,18630,2294
20231012,122300,10634693740,18670,18720,18730,18640,3423
20231012,122200,10570739210,18730,18740,18750,18720,529
20231012,122100,10560824800,18750,18790,18790,18720,1670
20231012,122000,10529493920,18780,18790,18800,18780,1249
20231012,121900,10506021950,18790,18790,18800,18790,1138
20231012,121800,10484638520,18790,18810,18810,18780,2648
20231012,121700,10434874360,18800,18840,18850,18800,2408
20231012,121600,10389517020,18840,18840,18860,18830,1519
20231012,121500,10360891960,18840,18830,18850,18830,993
20231012,121400,10342184060,18820,18820,18830,18820,1831
20231012,121300,10307714430,18830,18870,18900,18810,1776
20231012,121200,10274194820,18890,18860,18900,18800,4413
20231012,121100,10190841710,18890,18880,18890,18850,6444
20231012,121000,10069267620,18880,18880,18890,18880,1489
20231012,120900,10041146720,18880,18890,18890,18880,1458
20231012,120800,10013615880,18880,18860,18890,18860,821
20231012,120700,9998115930,18870,18880,18880,18850,1042
20231012,120600,9978454850,18890,18820,18900,18820,6978
20231012,120500,9846670950,18820,18820,18860,18820,451
20231012,120400,9838175620,18860,18870,18870,18800,1190
20231012,120300,9815762280,18870,18870,18880,18830,3065
20231012,120200,9757927190,18860,18860,18870,18830,3230
20231012,120100,9697019350,18860,18740,18860,18720,9003
20231012,120000,9527636660,18730,18690,18730,18690,1580
20231012,115900,9498071930,18700,18680,18700,18680,585
20231012,115800,9487135080,18690,18680,18690,18670,502
20231012,115700,9477754970,18690,18670,18700,18670,444
20231012,115600,9469455070,18700,18660,18700,18660,379
20231012,115500,9462376680,18660,18670,18710,18660,318
20231012,115400,9456436880,18670,18700,18710,18660,254
20231012,115300,9451687570,18710,18640,18710,18630,3658
20231012,115200,9383374700,18640,18630,18650,18630,340
20231012,115100,9377036940,18630,18650,18650,18630,895
20231012,115000,9360354040,18650,18620,18650,18620,770
20231012,114900,9346011100,18620,18640,18640,18620,1071
20231012,114800,9326063690,18630,18640,18650,18620,1790
20231012,114700,9292720540,18650,18690,18690,18650,2759
20231012,114600,9241205180,18690,18700,18710,18690,1226
20231012,114500,9218281430,18700,18730,18730,18700,1120
20231012,114400,9197318040,18730,18770,18770,18710,786
20231012,114300,9182591960,18770,18730,18790,18700,2053
20231012,114200,9144101470,18740,18710,18740,18700,626
20231012,114100,9132383960,18710,18780,18800,18700,1675
20231012,114000,9100987290,18780,18780,18800,18770,9292
20231012,113900,8926397460,18790,18710,18790,18700,2659
20231012,113800,8876510940,18700,18690,18740,18690,2137
20231012,113700,8836525620,18690,18680,18700,18680,1514
20231012,113600,8808225420,18680,18670,18690,18660,1666
20231012,113500,8777116270,18670,18640,18700,18640,1646
20231012,113400,8746382960,18640,18660,18660,18630,1755
20231012,113300,8713671770,18670,18740,18770,18630,4526
20231012,113200,8629108500,18740,18800,18820,18740,13521
20231012,113100,8375011160,18790,18770,18800,18760,8657
20231012,113000,8212484870,18770,18670,18770,18670,5902
20231012,112900,8101917820,18670,18710,18710,18610,2035
20231012,112800,8063905870,18700,18710,18720,18610,6721
20231012,112700,7938361630,18710,18640,18720,18610,7841
20231012,112600,7791898810,18650,18560,18650,18560,5831
20231012,112500,7683405490,18560,18460,18560,18460,8274
20231012,112400,7530194140,18470,18440,18470,18440,520
20231012,112300,7520595680,18440,18450,18460,18440,421
20231012,112200,7512828020,18460,18450,18460,18420,596
20231012,112100,7501835210,18450,18440,18450,18410,1558
20231012,112000,7473096270,18450,18420,18450,18400,1133
20231012,111900,7452224430,18420,18390,18430,18380,507
20231012,111800,7442893850,18390,18370,18390,18370,538
20231012,111700,7433002310,18370,18370,18370,18370,146
20231012,111600,7430320290,18360,18370,18370,18350,331
20231012,111500,7424243450,18370,18430,18430,18370,2274
20231012,111400,7382391050,18440,18440,18450,18420,607
20231012,111300,7371199560,18440,18460,18460,18420,919
20231012,111200,7354251670,18460,18400,18460,18400,876
20231012,111100,7338102040,18400,18440,18440,18400,2825
20231012,111000,7286095170,18440,18480,18490,18430,4932
20231012,110900,7195018740,18490,18440,18490,18440,5158
20231012,110800,7099794070,18430,18430,18440,18410,1221
20231012,110700,7077286900,18430,18410,18430,18390,1724
20231012,110600,7045551980,18420,18410,18430,18390,1766
20231012,110500,7013034370,18410,18370,18410,18350,1128
20231012,110400,6992281980,18350,18410,18410,18330,1132
20231012,110300,6971479780,18410,18370,18430,18370,4418
20231012,110200,6890189610,18390,18260,18400,18260,3373
20231012,110100,6828168360,18380,18220,18390,18220,3239
20231012,110000,6768804520,18270,18210,18270,18200,715
20231012,105900,6755761280,18200,18220,18230,18200,2151
20231012,105800,6716592620,18220,18240,18250,18220,3163
20231012,105700,6658920400,18250,18290,18290,18250,473
20231012,105600,6650287680,18300,18240,18320,18240,1351
20231012,105500,6625610630,18240,18300,18300,18240,2621
20231012,105400,6577720850,18300,18320,18330,18300,661
20231012,105300,6565610990,18320,18320,18330,18310,623
20231012,105200,6554196850,18320,18360,18360,18310,453
20231012,105100,6545882470,18360,18340,18380,18340,2772
20231012,105000,6494981490,18360,18290,18360,18270,2555
20231012,104900,6448136880,18290,18330,18330,18290,2819
20231012,104800,6396519700,18330,18340,18350,18330,978
20231012,104700,6378589710,18340,18340,18350,18330,535
20231012,104600,6368775800,18340,18300,18340,18300,575
20231012,104500,6358238620,18320,18330,18330,18300,1155
20231012,104400,6337073370,18330,18320,18340,18300,2055
20231012,104300,6299404940,18320,18330,18340,18320,2252
20231012,104200,6258110060,18330,18330,18340,18300,1701
20231012,104100,6226937140,18330,18220,18330,18220,4496
20231012,104000,6144748580,18210,18210,18210,18210,34
20231012,103900,6144129440,18250,18250,18270,18210,599
20231012,103800,6133192370,18250,18250,18260,18210,852
20231012,103700,6117640890,18250,18270,18280,18200,1123
20231012,103600,6097134070,18250,18130,18250,18130,2800
20231012,103500,6046218520,18130,18190,18190,18130,933
20231012,103400,6029266260,18190,18280,18280,18190,2788
20231012,103300,5978433950,18280,18290,18290,18270,491
20231012,103200,5969459300,18290,18270,18290,18260,258
20231012,103100,5964745640,18280,18280,18280,18260,326
20231012,103000,5958787460,18290,18280,18290,18280,1263
20231012,102900,5935694040,18270,18250,18270,18250,1411
20231012,102800,5909922970,18270,18250,18270,18250,1160
20231012,102700,5888751400,18250,18250,18260,18250,1038
20231012,102600,5869798690,18250,18250,18270,18240,746
20231012,102500,5856185620,18250,18230,18250,18210,488
20231012,102400,5847285370,18210,18240,18240,18200,300
20231012,102300,5841818620,18250,18220,18250,18210,206
20231012,102200,5838060830,18230,18280,18280,18230,1459
20231012,102100,5811418850,18280,18250,18280,18250,370
20231012,102000,5804658870,18260,18250,18260,18230,1290
20231012,101900,5781127710,18250,18230,18250,18230,1842
20231012,101800,5747518020,18240,18180,18240,18170,3696
20231012,101700,5680272360,18170,18170,18180,18110,339
20231012,101600,5674119050,18180,18070,18180,18070,786
20231012,101500,5659873480,18070,18050,18100,18050,757
20231012,101400,5646195990,18050,18070,18070,18040,1172
20231012,101300,5625047670,18070,18080,18090,18050,3884
20231012,101200,5554893830,18080,18120,18120,18070,1143
20231012,101100,5534214900,18130,18110,18160,18110,273
20231012,101000,5529262720,18110,18100,18110,18080,879
20231012,100900,5513352790,18100,18100,18110,18090,317
20231012,100800,5507615170,18100,18100,18110,18080,766
20231012,100700,5493751240,18100,18070,18110,18070,617
20231012,100600,5482586830,18070,18050,18080,18050,1639
20231012,100500,5452989750,18050,18070,18100,18050,3593
20231012,100400,5388085250,18080,18200,18230,18080,12546
20231012,100300,5160848730,18180,18240,18240,18170,2702
20231012,100200,5111672110,18240,18210,18240,18210,285
20231012,100100,5106480660,18210,18260,18260,18210,2170
20231012,100000,5066890220,18280,18270,18280,18220,309
20231012,095900,5061252160,18280,18260,18290,18220,1087
20231012,095800,5041405140,18280,18320,18320,18270,485
20231012,095700,5032535560,18320,18290,18330,18290,1751
20231012,095600,5000476060,18290,18220,18300,18220,2804
20231012,095500,4949223790,18240,18210,18240,18180,1515
20231012,095400,4921628890,18210,18230,18240,18150,808
20231012,095300,4906909290,18230,18170,18230,18160,1641
20231012,095200,4877095860,18170,18140,18170,18120,2359
20231012,095100,4834305840,18140,18150,18150,18120,1143
20231012,095000,4813578950,18150,18130,18170,18130,1764
20231012,094900,4781570310,18190,18140,18190,18130,1985
20231012,094800,4745565400,18150,18160,18170,18150,2050
20231012,094700,4708344620,18160,18190,18220,18160,2806
20231012,094600,4657305680,18200,18200,18220,18190,2523
20231012,094500,4611403800,18220,18220,18260,18190,1708
20231012,094400,4580307300,18220,18240,18300,18200,4193
20231012,094300,4503915720,18240,18260,18270,18240,1471
20231012,094200,4477065600,18260,18320,18330,18260,2667
20231012,094100,4428254220,18310,18300,18310,18220,6151
20231012,094000,4315766920,18300,18300,18300,18230,6197
20231012,093900,4202461950,18300,18270,18300,18260,4649
20231012,093800,4117457270,18280,18210,18280,18210,2681
20231012,093700,4068495990,18210,18200,18280,18200,1021
20231012,093600,4049865830,18210,18270,18300,18200,4510
20231012,093500,3967580770,18270,18260,18280,18260,1682
20231012,093400,3936846700,18270,18270,18280,18220,1569
20231012,093300,3908197450,18250,18270,18280,18250,965
20231012,093200,3890576810,18270,18180,18280,18180,6506
20231012,093100,3771962900,18190,18200,18210,18190,996
20231012,093000,3753833620,18210,18230,18230,18210,503
20231012,092900,3744670040,18200,18220,18230,18200,1354
20231012,092800,3720008970,18220,18250,18250,18210,894
20231012,092700,3703718390,18250,18270,18280,18250,2256
20231012,092600,3662516590,18280,18290,18300,18250,2603
20231012,092500,3614928960,18300,18120,18300,18120,11213
20231012,092400,3410273020,18120,18200,18230,18120,1967
20231012,092300,3374525930,18200,18200,18230,18110,4068
20231012,092200,3300501440,18220,18180,18220,18180,1500
20231012,092100,3273206400,18190,18120,18190,18120,2196
20231012,092000,3233367280,18150,18120,18150,18110,1026
20231012,091900,3214771740,18160,18140,18160,18080,6091
20231012,091800,3104477670,18140,18200,18200,18100,2871
20231012,091700,3052424800,18230,18070,18280,18020,7862
20231012,091600,2909857430,18070,18160,18160,18050,13649
20231012,091500,2662593960,18190,18300,18300,18170,6568
20231012,091400,2542904110,18310,18340,18340,18190,7573
20231012,091300,2404338530,18320,18150,18320,18140,12095
20231012,091200,2183818650,18150,18120,18190,18120,1556
20231012,091100,2155581750,18120,18260,18260,18120,2711
20231012,091000,2106316050,18260,18120,18280,18110,3599
20231012,090900,2040954800,18110,18260,18260,18100,9279
20231012,090800,1872336730,18260,18260,18290,18220,8239
20231012,090700,1721835410,18260,18220,18270,18190,3856
20231012,090600,1651530110,18200,18100,18240,18090,2682
20231012,090500,1602822960,18100,18200,18220,18070,8195
20231012,090400,1454218570,18220,18110,18290,18110,4822
20231012,090300,1366334370,18110,17980,18140,17910,19994
20231012,090200,1006691110,17990,18300,18310,17990,22783
20231012,090100,593689530,18310,18380,18420,18210,13498
20231012,090000,346481630,18400,18180,18480,18170,18991