KissMeData/034020/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,191700,42882492090,18200,18200,18200,18200,657244
20241010,191600,42882492090,18200,18200,18200,18200,0
20241010,191500,42882492090,18200,18200,18200,18200,0
20241010,191400,42882492090,18200,18200,18200,18200,0
20241010,191300,42882492090,18200,18200,18200,18200,0
20241010,191200,42882492090,18200,18200,18200,18200,0
20241010,191100,42882492090,18200,18200,18200,18200,0
20241010,191000,42882492090,18200,18200,18200,18200,0
20241010,190900,42882492090,18200,18200,18200,18200,0
20241010,190800,42882492090,18200,18200,18200,18200,0
20241010,190700,42882492090,18200,18200,18200,18200,0
20241010,190600,42882492090,18200,18200,18200,18200,0
20241010,190500,42882492090,18200,18200,18200,18200,0
20241010,190400,42882492090,18200,18200,18200,18200,0
20241010,190300,42882492090,18200,18200,18200,18200,0
20241010,190200,42882492090,18200,18200,18200,18200,0
20241010,190100,42882492090,18200,18200,18200,18200,0
20241010,190000,42882492090,18200,18200,18200,18200,0
20241010,185900,42882492090,18200,18200,18200,18200,0
20241010,185800,42882492090,18200,18200,18200,18200,0
20241010,185700,42882492090,18200,18200,18200,18200,0
20241010,185600,42882492090,18200,18200,18200,18200,0
20241010,185500,42882492090,18200,18200,18200,18200,0
20241010,185400,42882492090,18200,18200,18200,18200,0
20241010,185300,42882492090,18200,18200,18200,18200,0
20241010,185200,42882492090,18200,18200,18200,18200,0
20241010,185100,42882492090,18200,18200,18200,18200,0
20241010,185000,42882492090,18200,18200,18200,18200,0
20241010,184900,42882492090,18200,18200,18200,18200,0
20241010,184800,42882492090,18200,18200,18200,18200,0
20241010,184700,42882492090,18200,18200,18200,18200,657244
20241010,184600,42882492090,18200,18200,18200,18200,0
20241010,184500,42882492090,18200,18200,18200,18200,0
20241010,184400,42882492090,18200,18200,18200,18200,0
20241010,184300,42882492090,18200,18200,18200,18200,0
20241010,184200,42882492090,18200,18200,18200,18200,0
20241010,184100,42882492090,18200,18200,18200,18200,0
20241010,184000,42882492090,18200,18200,18200,18200,0
20241010,183900,42882492090,18200,18200,18200,18200,0
20241010,183800,42882492090,18200,18200,18200,18200,0
20241010,183700,42882492090,18200,18200,18200,18200,0
20241010,183600,42882492090,18200,18200,18200,18200,0
20241010,183500,42882492090,18200,18200,18200,18200,0
20241010,183400,42882492090,18200,18200,18200,18200,0
20241010,183300,42882492090,18200,18200,18200,18200,0
20241010,183200,42882492090,18200,18200,18200,18200,0
20241010,183100,42882492090,18200,18200,18200,18200,0
20241010,183000,42882492090,18200,18200,18200,18200,0
20241010,182900,42882492090,18200,18200,18200,18200,0
20241010,182800,42882492090,18200,18200,18200,18200,0
20241010,182700,42882492090,18200,18200,18200,18200,0
20241010,182600,42882492090,18200,18200,18200,18200,0
20241010,182500,42882492090,18200,18200,18200,18200,0
20241010,182400,42882492090,18200,18200,18200,18200,0
20241010,182300,42882492090,18200,18200,18200,18200,0
20241010,182200,42882492090,18200,18200,18200,18200,0
20241010,182100,42882492090,18200,18200,18200,18200,0
20241010,182000,42882492090,18200,18200,18200,18200,0
20241010,181900,42882492090,18200,18200,18200,18200,0
20241010,181800,42882492090,18200,18200,18200,18200,0
20241010,181700,42882492090,18200,18200,18200,18200,657244
20241010,181600,42882492090,18200,18200,18200,18200,0
20241010,181500,42882492090,18200,18200,18200,18200,0
20241010,181400,42882492090,18200,18200,18200,18200,0
20241010,181300,42882492090,18200,18200,18200,18200,0
20241010,181200,42882492090,18200,18200,18200,18200,0
20241010,181100,42882492090,18200,18200,18200,18200,0
20241010,181000,42882492090,18200,18200,18200,18200,0
20241010,180900,42882492090,18200,18200,18200,18200,0
20241010,180800,42882492090,18200,18200,18200,18200,0
20241010,180700,42882492090,18200,18200,18200,18200,0
20241010,180600,42882492090,18200,18200,18200,18200,0
20241010,180500,42882492090,18200,18200,18200,18200,0
20241010,180400,42882492090,18200,18200,18200,18200,0
20241010,180300,42882492090,18200,18200,18200,18200,0
20241010,180200,42882492090,18200,18200,18200,18200,0
20241010,180100,42882492090,18200,18200,18200,18200,0
20241010,180000,42882492090,18200,18200,18200,18200,0
20241010,175900,42882492090,18200,18200,18200,18200,0
20241010,175800,42882492090,18200,18200,18200,18200,0
20241010,175700,42882492090,18200,18200,18200,18200,0
20241010,175600,42882492090,18200,18200,18200,18200,0
20241010,175500,42882492090,18200,18200,18200,18200,0
20241010,175400,42882492090,18200,18200,18200,18200,0
20241010,175300,42882492090,18200,18200,18200,18200,0
20241010,175200,42882492090,18200,18200,18200,18200,0
20241010,175100,42882492090,18200,18200,18200,18200,0
20241010,175000,42882492090,18200,18200,18200,18200,0
20241010,174900,42882492090,18200,18200,18200,18200,0
20241010,174800,42882492090,18200,18200,18200,18200,0
20241010,174700,42882492090,18200,18200,18200,18200,657244
20241010,174600,42882492090,18200,18200,18200,18200,0
20241010,174500,42882492090,18200,18200,18200,18200,0
20241010,174400,42882492090,18200,18200,18200,18200,0
20241010,174300,42882492090,18200,18200,18200,18200,0
20241010,174200,42882492090,18200,18200,18200,18200,0
20241010,174100,42882492090,18200,18200,18200,18200,0
20241010,174000,42882492090,18200,18200,18200,18200,0
20241010,173900,42882492090,18200,18200,18200,18200,0
20241010,173800,42882492090,18200,18200,18200,18200,0
20241010,173700,42882492090,18200,18200,18200,18200,0
20241010,173600,42882492090,18200,18200,18200,18200,0
20241010,173500,42882492090,18200,18200,18200,18200,0
20241010,173400,42882492090,18200,18200,18200,18200,0
20241010,173300,42882492090,18200,18200,18200,18200,0
20241010,173200,42882492090,18200,18200,18200,18200,0
20241010,173100,42882492090,18200,18200,18200,18200,0
20241010,173000,42882492090,18200,18200,18200,18200,0
20241010,172900,42882492090,18200,18200,18200,18200,0
20241010,172800,42882492090,18200,18200,18200,18200,0
20241010,172700,42882492090,18200,18200,18200,18200,0
20241010,172600,42882492090,18200,18200,18200,18200,0
20241010,172500,42882492090,18200,18200,18200,18200,0
20241010,172400,42882492090,18200,18200,18200,18200,0
20241010,172300,42882492090,18200,18200,18200,18200,0
20241010,172200,42882492090,18200,18200,18200,18200,0
20241010,172100,42882492090,18200,18200,18200,18200,0
20241010,172000,42882492090,18200,18200,18200,18200,0
20241010,171900,42882492090,18200,18200,18200,18200,0
20241010,171800,42882492090,18200,18200,18200,18200,0
20241010,171700,42882492090,18200,18200,18200,18200,657244
20241010,171600,42882492090,18200,18200,18200,18200,0
20241010,171500,42882492090,18200,18200,18200,18200,0
20241010,171400,42882492090,18200,18200,18200,18200,0
20241010,171300,42882492090,18200,18200,18200,18200,0
20241010,171200,42882492090,18200,18200,18200,18200,0
20241010,171100,42882492090,18200,18200,18200,18200,0
20241010,171000,42882492090,18200,18200,18200,18200,0
20241010,170900,42882492090,18200,18200,18200,18200,0
20241010,170800,42882492090,18200,18200,18200,18200,0
20241010,170700,42882492090,18200,18200,18200,18200,0
20241010,170600,42882492090,18200,18200,18200,18200,0
20241010,170500,42882492090,18200,18200,18200,18200,0
20241010,170400,42882492090,18200,18200,18200,18200,0
20241010,170300,42882492090,18200,18200,18200,18200,0
20241010,170200,42882492090,18200,18200,18200,18200,0
20241010,170100,42882492090,18200,18200,18200,18200,0
20241010,170000,42882492090,18200,18200,18200,18200,0
20241010,165900,42882492090,18200,18200,18200,18200,0
20241010,165800,42882492090,18200,18200,18200,18200,0
20241010,165700,42882492090,18200,18200,18200,18200,0
20241010,165600,42882492090,18200,18200,18200,18200,0
20241010,165500,42882492090,18200,18200,18200,18200,0
20241010,165400,42882492090,18200,18200,18200,18200,0
20241010,165300,42882492090,18200,18200,18200,18200,0
20241010,165200,42882492090,18200,18200,18200,18200,0
20241010,165100,42882492090,18200,18200,18200,18200,0
20241010,165000,42882492090,18200,18200,18200,18200,0
20241010,164900,42882492090,18200,18200,18200,18200,0
20241010,164800,42882492090,18200,18200,18200,18200,0
20241010,164700,42882492090,18200,18200,18200,18200,657244
20241010,164600,42882492090,18200,18200,18200,18200,0
20241010,164500,42882492090,18200,18200,18200,18200,0
20241010,164400,42882492090,18200,18200,18200,18200,0
20241010,164300,42882492090,18200,18200,18200,18200,0
20241010,164200,42882492090,18200,18200,18200,18200,0
20241010,164100,42882492090,18200,18200,18200,18200,0
20241010,164000,42882492090,18200,18200,18200,18200,0
20241010,163900,42882492090,18200,18200,18200,18200,0
20241010,163800,42882492090,18200,18200,18200,18200,0
20241010,163700,42882492090,18200,18200,18200,18200,0
20241010,163600,42882492090,18200,18200,18200,18200,0
20241010,163500,42882492090,18200,18200,18200,18200,0
20241010,163400,42882492090,18200,18200,18200,18200,0
20241010,163300,42882492090,18200,18200,18200,18200,0
20241010,163200,42882492090,18200,18200,18200,18200,0
20241010,163100,42882492090,18200,18200,18200,18200,0
20241010,163000,42882492090,18200,18200,18200,18200,0
20241010,162900,42882492090,18200,18200,18200,18200,0
20241010,162800,42882492090,18200,18200,18200,18200,0
20241010,162700,42882492090,18200,18200,18200,18200,0
20241010,162600,42882492090,18200,18200,18200,18200,0
20241010,162500,42882492090,18200,18200,18200,18200,0
20241010,162400,42882492090,18200,18200,18200,18200,0
20241010,162300,42882492090,18200,18200,18200,18200,0
20241010,162200,42882492090,18200,18200,18200,18200,0
20241010,162100,42882492090,18200,18200,18200,18200,0
20241010,162000,42882492090,18200,18200,18200,18200,0
20241010,161900,42882492090,18200,18200,18200,18200,0
20241010,161800,42882492090,18200,18200,18200,18200,0
20241010,161700,42882492090,18200,18200,18200,18200,657244
20241010,161600,42882492090,18200,18200,18200,18200,0
20241010,161500,42882492090,18200,18200,18200,18200,0
20241010,161400,42882492090,18200,18200,18200,18200,0
20241010,161300,42882492090,18200,18200,18200,18200,0
20241010,161200,42882492090,18200,18200,18200,18200,0
20241010,161100,42882492090,18200,18200,18200,18200,0
20241010,161000,42882492090,18200,18200,18200,18200,0
20241010,160900,42882492090,18200,18200,18200,18200,0
20241010,160800,42882492090,18200,18200,18200,18200,0
20241010,160700,42882492090,18200,18200,18200,18200,0
20241010,160600,42882492090,18200,18200,18200,18200,0
20241010,160500,42882492090,18200,18200,18200,18200,0
20241010,160400,42882492090,18200,18200,18200,18200,0
20241010,160300,42882492090,18200,18200,18200,18200,0
20241010,160200,42882492090,18200,18200,18200,18200,0
20241010,160100,42882492090,18200,18200,18200,18200,0
20241010,160000,42882492090,18200,18200,18200,18200,0
20241010,155900,42882492090,18200,18200,18200,18200,0
20241010,155800,42882492090,18200,18200,18200,18200,0
20241010,155700,42882492090,18200,18200,18200,18200,0
20241010,155600,42882492090,18200,18200,18200,18200,0
20241010,155500,42882492090,18200,18200,18200,18200,0
20241010,155400,42882492090,18200,18200,18200,18200,0
20241010,155300,42882492090,18200,18200,18200,18200,0
20241010,155200,42882492090,18200,18200,18200,18200,0
20241010,155100,42882492090,18200,18200,18200,18200,0
20241010,155000,42882492090,18200,18200,18200,18200,0
20241010,154900,42882492090,18200,18200,18200,18200,0
20241010,154800,42882492090,18200,18200,18200,18200,0
20241010,154700,42882492090,18200,18200,18200,18200,657244
20241010,154600,42882492090,18200,18200,18200,18200,0
20241010,154500,42882492090,18200,18200,18200,18200,0
20241010,154400,42882492090,18200,18200,18200,18200,0
20241010,154300,42882492090,18200,18200,18200,18200,0
20241010,154200,42882492090,18200,18200,18200,18200,0
20241010,154100,42882492090,18200,18200,18200,18200,0
20241010,154000,42882492090,18200,18200,18200,18200,0
20241010,153900,42882492090,18200,18200,18200,18200,0
20241010,153800,42882492090,18200,18200,18200,18200,0
20241010,153700,42882492090,18200,18200,18200,18200,0
20241010,153600,42882492090,18200,18200,18200,18200,0
20241010,153500,42882492090,18200,18200,18200,18200,0
20241010,153400,42882492090,18200,18200,18200,18200,0
20241010,153300,42882492090,18200,18200,18200,18200,0
20241010,153200,42882492090,18200,18200,18200,18200,0
20241010,153100,42882492090,18200,18200,18200,18200,0
20241010,153000,42882492090,18200,18200,18200,18200,657244
20241010,152900,30920651290,18230,18230,18230,18230,0
20241010,152800,30920651290,18230,18230,18230,18230,0
20241010,152700,30920651290,18230,18230,18230,18230,0
20241010,152600,30920651290,18230,18230,18230,18230,0
20241010,152500,30920651290,18230,18230,18230,18230,0
20241010,152400,30920651290,18230,18230,18230,18230,0
20241010,152300,30920651290,18230,18230,18230,18230,0
20241010,152200,30920651290,18230,18230,18230,18230,0
20241010,152100,30920651290,18230,18230,18230,18230,0
20241010,152000,30920651290,18230,18230,18230,18230,0
20241010,151900,30920651290,18230,18240,18240,18220,9109
20241010,151800,30754631550,18230,18240,18250,18230,7244
20241010,151700,30622550790,18230,18250,18260,18230,2947
20241010,151600,30568772330,18250,18240,18250,18230,7582
20241010,151500,30430479400,18240,18240,18240,18230,6840
20241010,151400,30305727080,18230,18230,18240,18220,2749
20241010,151300,30255597520,18230,18240,18240,18210,3422
20241010,151200,30193243350,18220,18230,18240,18210,8047
20241010,151100,30046584310,18230,18220,18240,18220,3121
20241010,151000,29989686190,18220,18210,18230,18210,2688
20241010,150900,29940703970,18210,18200,18210,18200,3330
20241010,150800,29880075000,18200,18210,18210,18190,2062
20241010,150700,29842548180,18200,18200,18210,18200,4271
20241010,150600,29764814430,18200,18210,18220,18200,6322
20241010,150500,29649696280,18220,18210,18220,18210,2507
20241010,150400,29604040440,18220,18230,18240,18210,8431
20241010,150300,29450414690,18230,18230,18240,18230,2341
20241010,150200,29407735750,18230,18240,18260,18230,9624
20241010,150100,29232167330,18240,18250,18270,18240,2564
20241010,150000,29185391360,18250,18230,18270,18230,4005
20241010,145900,29112307800,18230,18230,18240,18230,1346
20241010,145800,29087769880,18230,18250,18250,18220,3684
20241010,145700,29020596020,18250,18300,18300,18240,4006
20241010,145600,28947440130,18290,18320,18330,18280,14287
20241010,145500,28685767840,18330,18330,18330,18310,11713
20241010,145400,28471142550,18340,18330,18340,18310,9000
20241010,145300,28306152370,18310,18310,18330,18300,9632
20241010,145200,28129709050,18310,18290,18310,18260,8284
20241010,145100,27978165760,18270,18290,18300,18240,10600
20241010,145000,27784500570,18290,18300,18300,18280,4701
20241010,144900,27698510650,18300,18300,18310,18290,4444
20241010,144800,27617176300,18300,18290,18300,18270,3244
20241010,144700,27557835780,18290,18290,18290,18280,4471
20241010,144600,27476075920,18290,18280,18300,18270,2181
20241010,144500,27436186220,18280,18250,18290,18250,2918
20241010,144400,27382876750,18250,18280,18280,18250,4009
20241010,144300,27309648260,18280,18270,18300,18260,7398
20241010,144200,27174460120,18260,18280,18290,18260,7404
20241010,144100,27039148990,18290,18320,18330,18280,27099
20241010,144000,26543020680,18320,18330,18330,18320,2744
20241010,143900,26492725870,18320,18320,18330,18320,2365
20241010,143800,26449382270,18330,18330,18340,18320,3300
20241010,143700,26388889430,18330,18330,18340,18320,1680
20241010,143600,26358093400,18340,18320,18340,18320,4550
20241010,143500,26274711640,18320,18330,18340,18320,7580
20241010,143400,26135769880,18340,18330,18340,18330,1782
20241010,143300,26103099540,18330,18350,18350,18330,10086
20241010,143200,25918125360,18340,18350,18350,18340,4047
20241010,143100,25843876790,18350,18350,18350,18340,3507
20241010,143000,25779526460,18340,18330,18350,18330,9126
20241010,142900,25612111200,18330,18340,18340,18330,4127
20241010,142800,25536445830,18330,18330,18340,18320,6025
20241010,142700,25426005810,18340,18330,18340,18330,2146
20241010,142600,25386656290,18330,18330,18340,18320,4792
20241010,142500,25298826290,18330,18330,18330,18320,1364
20241010,142400,25273825010,18330,18330,18330,18320,1042
20241010,142300,25254725450,18330,18330,18330,18320,9326
20241010,142200,25083793510,18330,18320,18330,18310,4142
20241010,142100,25007902510,18320,18310,18320,18310,3765
20241010,142000,24938937150,18310,18310,18320,18310,5481
20241010,141900,24838576000,18310,18310,18320,18310,2316
20241010,141800,24796165970,18300,18290,18310,18280,10047
20241010,141700,24612294820,18290,18280,18290,18280,3191
20241010,141600,24553947680,18280,18270,18290,18270,4328
20241010,141500,24474829810,18270,18260,18280,18260,3951
20241010,141400,24402667190,18270,18260,18270,18250,2235
20241010,141300,24361853900,18250,18260,18260,18250,1370
20241010,141200,24336841170,18250,18250,18260,18250,1299
20241010,141100,24313129920,18260,18240,18260,18240,2157
20241010,141000,24273756620,18230,18250,18250,18230,1682
20241010,140900,24243067410,18250,18250,18260,18250,1019
20241010,140800,24224465350,18250,18260,18270,18250,751
20241010,140700,24210752320,18260,18270,18280,18240,4099
20241010,140600,24135920860,18270,18290,18290,18270,2587
20241010,140500,24088631180,18280,18290,18290,18270,3663
20241010,140400,24021671820,18280,18280,18290,18280,4972
20241010,140300,23930781490,18280,18290,18290,18280,1787
20241010,140200,23898101590,18280,18290,18290,18280,871
20241010,140100,23882171140,18290,18290,18290,18280,2220
20241010,140000,23841568450,18290,18290,18290,18280,5695
20241010,135900,23737447990,18280,18290,18300,18280,3549
20241010,135800,23672540330,18300,18300,18300,18280,3311
20241010,135700,23611965730,18290,18280,18300,18270,8666
20241010,135600,23453496780,18270,18270,18280,18260,6948
20241010,135500,23326556040,18270,18260,18270,18250,1975
20241010,135400,23290484120,18250,18260,18270,18250,1405
20241010,135300,23264830750,18270,18270,18270,18260,4282
20241010,135200,23186629160,18270,18270,18270,18260,1305
20241010,135100,23162789110,18260,18270,18270,18260,3715
20241010,135000,23094934660,18270,18270,18270,18260,1272
20241010,134900,23071697890,18260,18260,18270,18260,655
20241010,134800,23059732670,18260,18260,18270,18260,1116
20241010,134700,23039344120,18260,18270,18270,18260,590
20241010,134600,23028566130,18260,18260,18270,18260,10008
20241010,134500,22845799220,18250,18250,18260,18250,3576
20241010,134400,22780529600,18260,18250,18260,18250,5906
20241010,134300,22672737290,18260,18260,18260,18250,1168
20241010,134200,22651412210,18260,18230,18260,18230,3149
20241010,134100,22593952020,18240,18250,18260,18210,3637
20241010,134000,22527637790,18250,18250,18260,18250,3417
20241010,133900,22465252380,18250,18250,18260,18250,2261
20241010,133800,22423979010,18260,18240,18260,18240,9704
20241010,133700,22246880470,18240,18230,18250,18220,17014
20241010,133600,21936532900,18230,18220,18230,18210,3080
20241010,133500,21880410700,18230,18220,18230,18210,1971
20241010,133400,21844501240,18210,18210,18230,18210,4114
20241010,133300,21769546520,18220,18210,18220,18210,1099
20241010,133200,21749524670,18210,18200,18220,18200,1964
20241010,133100,21713760710,18210,18200,18210,18190,1380
20241010,133000,21688644000,18200,18200,18200,18190,906
20241010,132900,21672155180,18200,18210,18210,18190,542
20241010,132800,21662290160,18210,18180,18210,18180,847
20241010,132700,21646873580,18200,18200,18200,18150,7544
20241010,132600,21509800920,18200,18200,18210,18190,1100
20241010,132500,21489778650,18200,18200,18200,18190,1122
20241010,132400,21469362740,18200,18200,18200,18150,19391
20241010,132300,21116983320,18200,18230,18230,18200,898
20241010,132200,21100625300,18230,18200,18240,18200,13592
20241010,132100,20852957430,18200,18200,18200,18190,4559
20241010,132000,20769983870,18200,18200,18200,18190,1013
20241010,131900,20751547490,18190,18190,18200,18190,2791
20241010,131800,20700775830,18200,18200,18200,18190,1408
20241010,131700,20675159120,18200,18190,18200,18180,3778
20241010,131600,20606437050,18190,18180,18190,18180,931
20241010,131500,20589508740,18180,18180,18190,18180,247
20241010,131400,20585018030,18190,18180,18190,18180,888
20241010,131300,20568869350,18180,18190,18190,18180,242
20241010,131200,20564469220,18180,18180,18190,18180,487
20241010,131100,20555615300,18170,18180,18180,18170,980
20241010,131000,20537799050,18180,18180,18180,18170,1125
20241010,130900,20517354810,18180,18170,18180,18170,804
20241010,130800,20502740380,18180,18180,18180,18160,7833
20241010,130700,20360425640,18180,18180,18180,18170,1160
20241010,130600,20339341500,18170,18180,18180,18170,256
20241010,130500,20334689030,18180,18180,18190,18170,477
20241010,130400,20326017050,18170,18190,18190,18170,2589
20241010,130300,20278942500,18190,18180,18190,18180,564
20241010,130200,20268686810,18180,18190,18190,18180,714
20241010,130100,20255703690,18190,18180,18190,18180,1106
20241010,130000,20235592730,18190,18180,18190,18180,1998
20241010,125900,20199264890,18190,18190,18190,18180,368
20241010,125800,20192574190,18180,18190,18200,18170,1512
20241010,125700,20165077190,18190,18180,18200,18170,2485
20241010,125600,20119889090,18190,18180,18190,18180,1376
20241010,125500,20094870350,18180,18180,18190,18180,1604
20241010,125400,20065708320,18180,18190,18190,18170,2474
20241010,125300,20020731520,18180,18180,18190,18180,109
20241010,125200,20018749670,18180,18180,18190,18180,321
20241010,125100,20012911120,18180,18180,18190,18180,594
20241010,125000,20002111610,18190,18180,18190,18180,900
20241010,124900,19985749090,18180,18180,18190,18180,1928
20241010,124800,19950693800,18190,18180,18190,18180,748
20241010,124700,19937090630,18190,18180,18190,18180,1000
20241010,124600,19918903320,18180,18180,18190,18180,932
20241010,124500,19901956690,18180,18190,18190,18180,434
20241010,124400,19894062410,18180,18180,18190,18170,3566
20241010,124300,19829232700,18190,18200,18200,18170,1954
20241010,124200,19793719120,18200,18190,18210,18170,3551
20241010,124100,19729134160,18190,18200,18210,18180,1413
20241010,124000,19703427030,18200,18200,18210,18180,1282
20241010,123900,19680104930,18200,18210,18220,18170,12189
20241010,123800,19458524500,18220,18190,18220,18190,2192
20241010,123700,19418614740,18200,18200,18200,18190,545
20241010,123600,19408697260,18200,18180,18200,18180,2934
20241010,123500,19355333570,18190,18180,18190,18180,122
20241010,123400,19353114790,18190,18190,18190,18180,305
20241010,123300,19347567340,18190,18190,18200,18180,1950
20241010,123200,19312096360,18190,18190,18200,18190,2175
20241010,123100,19272523860,18190,18210,18210,18190,5448
20241010,123000,19173369900,18200,18210,18210,18200,692
20241010,122900,19160773310,18210,18220,18220,18200,2852
20241010,122800,19108841330,18210,18220,18220,18210,1266
20241010,122700,19085776830,18210,18220,18220,18210,2580
20241010,122600,19038794760,18220,18210,18230,18210,533
20241010,122500,19029083570,18220,18210,18220,18210,1134
20241010,122400,19008427640,18210,18220,18220,18210,574
20241010,122300,18997974970,18210,18210,18220,18210,386
20241010,122200,18990945750,18210,18230,18240,18210,3861
20241010,122100,18920575390,18230,18230,18240,18230,1651
20241010,122000,18890476210,18230,18230,18240,18220,3748
20241010,121900,18822150830,18230,18230,18230,18220,2471
20241010,121800,18777107770,18230,18230,18230,18220,334
20241010,121700,18771021380,18230,18220,18230,18220,382
20241010,121600,18764057610,18230,18220,18230,18210,3225
20241010,121500,18705298060,18220,18230,18230,18210,1228
20241010,121400,18682924930,18230,18220,18240,18210,6411
20241010,121300,18566076100,18210,18220,18230,18210,3603
20241010,121200,18500431130,18230,18230,18240,18220,3673
20241010,121100,18433494420,18230,18230,18240,18230,811
20241010,121000,18418708210,18220,18230,18230,18220,2599
20241010,120900,18371345890,18230,18230,18230,18220,590
20241010,120800,18360590980,18230,18230,18230,18220,2855
20241010,120700,18308544940,18230,18240,18240,18230,2022
20241010,120600,18271678090,18240,18230,18240,18230,1747
20241010,120500,18239827280,18230,18240,18240,18230,652
20241010,120400,18227940540,18240,18230,18240,18230,1277
20241010,120300,18204648530,18230,18240,18250,18230,530
20241010,120200,18194981580,18240,18250,18250,18240,372
20241010,120100,18188195580,18250,18240,18250,18240,155
20241010,120000,18185368180,18240,18230,18250,18230,3163
20241010,115900,18127676160,18240,18240,18240,18230,90
20241010,115800,18126035000,18240,18220,18240,18220,2241
20241010,115700,18085184430,18220,18220,18230,18220,24
20241010,115600,18084747100,18220,18220,18220,18210,2396
20241010,115500,18041104460,18220,18220,18230,18210,741
20241010,115400,18027603920,18220,18230,18230,18220,817
20241010,115300,18012716880,18230,18220,18230,18210,476
20241010,115200,18004044070,18220,18220,18240,18210,2130
20241010,115100,17965233650,18220,18230,18230,18220,1367
20241010,115000,17940318080,18220,18220,18240,18220,1373
20241010,114900,17915294770,18220,18230,18240,18200,5041
20241010,114800,17823474000,18230,18220,18240,18220,4805
20241010,114700,17735868970,18220,18210,18230,18210,1130
20241010,114600,17715275020,18220,18180,18220,18170,10528
20241010,114500,17523801920,18180,18170,18180,18170,330
20241010,114400,17517803850,18170,18170,18180,18160,915
20241010,114300,17501178300,18160,18170,18170,18160,5535
20241010,114200,17400648250,18160,18170,18170,18160,568
20241010,114100,17390327930,18170,18170,18180,18170,2282
20241010,114000,17348862130,18170,18170,18180,18170,2022
20241010,113900,17312122270,18180,18170,18180,18170,2391
20241010,113800,17268673970,18170,18180,18190,18170,2853
20241010,113700,17216831120,18180,18180,18200,18180,4393
20241010,113600,17136941510,18180,18190,18200,18180,6064
20241010,113500,17026674100,18190,18190,18200,18190,958
20241010,113400,17009247800,18200,18190,18200,18190,371
20241010,113300,17002498880,18190,18170,18190,18170,1790
20241010,113200,16969954550,18170,18170,18180,18170,969
20241010,113100,16952347190,18180,18180,18190,18170,2484
20241010,113000,16907193370,18180,18200,18200,18180,415
20241010,112900,16899644940,18190,18190,18210,18190,3263
20241010,112800,16840258670,18190,18190,18200,18190,495
20241010,112700,16831250110,18190,18180,18200,18170,4772
20241010,112600,16744448580,18180,18190,18190,18180,3769
20241010,112500,16675923710,18190,18180,18190,18180,2507
20241010,112400,16630340890,18180,18180,18180,18170,1061
20241010,112300,16611056200,18170,18170,18180,18170,490
20241010,112200,16602151800,18170,18180,18190,18170,1743
20241010,112100,16570464270,18180,18180,18180,18170,858
20241010,112000,16554867370,18180,18170,18180,18170,88
20241010,111900,16553268000,18180,18180,18190,18170,1160
20241010,111800,16532187850,18180,18190,18190,18170,6338
20241010,111700,16416961630,18190,18180,18190,18180,445
20241010,111600,16408868370,18190,18190,18190,18180,1536
20241010,111500,16380930800,18190,18200,18200,18180,1627
20241010,111400,16351335650,18190,18190,18200,18190,3506
20241010,111300,16287561420,18190,18200,18200,18190,347
20241010,111200,16281249360,18190,18200,18210,18190,6095
20241010,111100,16170322180,18210,18210,18210,18200,436
20241010,111000,16162382700,18210,18200,18210,18200,925
20241010,110900,16145539580,18210,18200,18210,18190,2151
20241010,110800,16106390930,18210,18200,18210,18200,2334
20241010,110700,16063905370,18200,18220,18220,18190,1887
20241010,110600,16029550660,18220,18200,18230,18190,635
20241010,110500,16017982070,18200,18210,18220,18190,9621
20241010,110400,15842820950,18210,18220,18230,18210,2220
20241010,110300,15802379520,18230,18230,18230,18220,718
20241010,110200,15789295580,18230,18230,18230,18220,1263
20241010,110100,15766271810,18220,18220,18220,18210,1145
20241010,110000,15745412320,18210,18210,18220,18210,5517
20241010,105900,15644947440,18210,18210,18220,18200,778
20241010,105800,15630780070,18210,18220,18220,18200,1981
20241010,105700,15594705720,18210,18210,18220,18210,2495
20241010,105600,15549248870,18220,18210,18220,18210,193
20241010,105500,15545733300,18210,18210,18230,18200,603
20241010,105400,15534752300,18210,18240,18240,18200,1628
20241010,105300,15505091950,18230,18210,18240,18200,5811
20241010,105200,15399249570,18200,18200,18210,18200,803
20241010,105100,15384632570,18210,18190,18210,18180,9237
20241010,105000,15216573920,18190,18180,18220,18180,405
20241010,104900,15209200440,18200,18160,18240,18160,10781
20241010,104800,15013009710,18160,18180,18180,18160,1659
20241010,104700,14982864150,18180,18190,18190,18180,1553
20241010,104600,14954622580,18180,18180,18190,18180,2835
20241010,104500,14903077840,18180,18180,18190,18180,1007
20241010,104400,14884765260,18190,18190,18190,18180,490
20241010,104300,14875854400,18190,18190,18190,18180,1493
20241010,104200,14848697070,18190,18190,18200,18180,6120
20241010,104100,14737373230,18200,18180,18200,18180,788
20241010,104000,14723038410,18200,18180,18200,18170,992
20241010,103900,14704998860,18170,18190,18190,18160,1062
20241010,103800,14685698800,18170,18170,18190,18150,8042
20241010,103700,14539622270,18170,18160,18180,18150,3517
20241010,103600,14475752140,18160,18170,18180,18150,13636
20241010,103500,14228045820,18180,18200,18210,18180,2464
20241010,103400,14183242430,18200,18230,18230,18170,5228
20241010,103300,14088123190,18220,18230,18240,18220,2031
20241010,103200,14051102880,18240,18230,18240,18230,692
20241010,103100,14038487050,18230,18240,18250,18230,2157
20241010,103000,13999146670,18230,18240,18250,18230,3952
20241010,102900,13927070720,18240,18230,18240,18230,1234
20241010,102800,13904564380,18240,18240,18250,18230,6795
20241010,102700,13780631340,18230,18230,18240,18230,738
20241010,102600,13767176170,18230,18180,18230,18180,10602
20241010,102500,13574189080,18180,18180,18190,18170,4443
20241010,102400,13493434930,18180,18180,18190,18180,2701
20241010,102300,13444325040,18190,18190,18190,18170,7374
20241010,102200,13310263160,18180,18180,18190,18180,902
20241010,102100,13293859000,18190,18180,18190,18180,2751
20241010,102000,13243844690,18180,18180,18190,18180,3352
20241010,101900,13182899290,18180,18190,18200,18180,2733
20241010,101800,13133186680,18200,18180,18200,18170,3291
20241010,101700,13073339690,18170,18180,18190,18170,7938
20241010,101600,12929036460,18170,18180,18190,18170,1666
20241010,101500,12898748850,18170,18200,18200,18170,5427
20241010,101400,12800061080,18200,18240,18240,18200,19619
20241010,101300,12442716440,18240,18220,18240,18220,2782
20241010,101200,12392011630,18220,18220,18220,18210,5267
20241010,101100,12296050970,18210,18210,18220,18210,4705
20241010,101000,12210347810,18210,18210,18210,18200,1198
20241010,100900,12188534290,18200,18200,18210,18190,5045
20241010,100800,12096715100,18190,18200,18200,18190,819
20241010,100700,12081812940,18200,18200,18200,18190,1102
20241010,100600,12061758300,18190,18200,18200,18190,2015
20241010,100500,12025098630,18200,18190,18200,18190,1009
20241010,100400,12006740430,18190,18190,18200,18190,1198
20241010,100300,11984940240,18190,18180,18200,18170,5311
20241010,100200,11888377960,18190,18180,18190,18180,2822
20241010,100100,11837073430,18180,18170,18180,18170,2739
20241010,100000,11787282060,18170,18180,18190,18170,7434
20241010,095900,11652163610,18190,18200,18220,18180,9891
20241010,095800,11472176090,18210,18210,18220,18210,2659
20241010,095700,11423754980,18220,18220,18230,18210,351
20241010,095600,11417359350,18210,18230,18230,18210,10429
20241010,095500,11227396560,18230,18230,18240,18230,1433
20241010,095400,11201272720,18230,18250,18250,18230,3996
20241010,095300,11128413650,18250,18240,18270,18230,825
20241010,095200,11113364900,18250,18240,18270,18240,8573
20241010,095100,10956886640,18240,18250,18250,18230,3254
20241010,095000,10897518960,18250,18270,18270,18250,3939
20241010,094900,10825603560,18260,18260,18270,18260,1288
20241010,094800,10802073810,18260,18270,18270,18260,4467
20241010,094700,10720463310,18270,18270,18280,18260,1328
20241010,094600,10696198380,18270,18260,18280,18260,2935
20241010,094500,10642588820,18270,18280,18300,18270,2177
20241010,094400,10602793150,18300,18310,18310,18280,4069
20241010,094300,10528344860,18300,18310,18320,18300,3145
20241010,094200,10470761300,18320,18330,18340,18310,2042
20241010,094100,10433354330,18340,18320,18340,18320,10677
20241010,094000,10237596870,18310,18300,18330,18270,7864
20241010,093900,10093601150,18270,18270,18310,18250,6344
20241010,093800,9977555180,18250,18270,18270,18240,4535
20241010,093700,9894771300,18270,18280,18290,18270,4836
20241010,093600,9806391330,18270,18230,18280,18230,8608
20241010,093500,9649270640,18230,18190,18230,18180,6642
20241010,093400,9528413810,18190,18190,18210,18180,9246
20241010,093300,9360167400,18190,18170,18200,18150,6245
20241010,093200,9246678240,18170,18170,18190,18170,7309
20241010,093100,9113776400,18180,18190,18190,18150,4430
20241010,093000,9033256750,18200,18180,18200,18130,30668
20241010,092900,8476608160,18170,18170,18180,18170,8477
20241010,092800,8322573430,18170,18200,18200,18170,5424
20241010,092700,8223960410,18190,18180,18200,18160,20114
20241010,092600,7858312560,18180,18190,18190,18180,4380
20241010,092500,7778663190,18180,18190,18210,18180,3798
20241010,092400,7709565860,18200,18180,18240,18170,11355
20241010,092300,7502926030,18170,18180,18210,18170,7018
20241010,092200,7375325450,18180,18210,18250,18170,23631
20241010,092100,6945273360,18210,18230,18240,18200,5796
20241010,092000,6839673690,18230,18210,18240,18210,4864
20241010,091900,6751051950,18210,18210,18230,18200,9189
20241010,091800,6583700940,18210,18220,18240,18210,8951
20241010,091700,6420566590,18230,18290,18300,18230,14603
20241010,091600,6153833910,18290,18260,18300,18240,17908
20241010,091500,5826596220,18260,18200,18270,18190,19709
20241010,091400,5467257600,18200,18210,18210,18180,27051
20241010,091300,4975040900,18210,18260,18260,18210,12935
20241010,091200,4739195770,18260,18310,18310,18240,32000
20241010,091100,4154468790,18320,18360,18360,18300,18412
20241010,091000,3817142150,18360,18350,18380,18340,4182
20241010,090900,3740352020,18350,18340,18380,18330,6255
20241010,090800,3625593380,18340,18340,18380,18320,6406
20241010,090700,3508082360,18330,18370,18390,18300,20370
20241010,090600,3134687020,18370,18440,18450,18370,19496
20241010,090500,2775778940,18440,18420,18470,18410,13880
20241010,090400,2519797830,18430,18400,18430,18400,7764
20241010,090300,2376837250,18410,18360,18410,18340,16758
20241010,090200,2068905720,18360,18380,18390,18300,12598
20241010,090100,1837841430,18310,18350,18400,18290,29150
20241010,090000,1303619380,18370,18400,18440,18310,70255