KissMeData/023160/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,190800,2369811630,13850,13850,13850,13850,2050
20241018,190700,2369811630,13850,13850,13850,13850,0
20241018,190600,2369811630,13850,13850,13850,13850,0
20241018,190500,2369811630,13850,13850,13850,13850,0
20241018,190400,2369811630,13850,13850,13850,13850,0
20241018,190300,2369811630,13850,13850,13850,13850,0
20241018,190200,2369811630,13850,13850,13850,13850,0
20241018,190100,2369811630,13850,13850,13850,13850,0
20241018,190000,2369811630,13850,13850,13850,13850,0
20241018,185900,2369811630,13850,13850,13850,13850,0
20241018,185800,2369811630,13850,13850,13850,13850,0
20241018,185700,2369811630,13850,13850,13850,13850,0
20241018,185600,2369811630,13850,13850,13850,13850,0
20241018,185500,2369811630,13850,13850,13850,13850,0
20241018,185400,2369811630,13850,13850,13850,13850,0
20241018,185300,2369811630,13850,13850,13850,13850,0
20241018,185200,2369811630,13850,13850,13850,13850,0
20241018,185100,2369811630,13850,13850,13850,13850,0
20241018,185000,2369811630,13850,13850,13850,13850,0
20241018,184900,2369811630,13850,13850,13850,13850,0
20241018,184800,2369811630,13850,13850,13850,13850,0
20241018,184700,2369811630,13850,13850,13850,13850,0
20241018,184600,2369811630,13850,13850,13850,13850,0
20241018,184500,2369811630,13850,13850,13850,13850,0
20241018,184400,2369811630,13850,13850,13850,13850,0
20241018,184300,2369811630,13850,13850,13850,13850,0
20241018,184200,2369811630,13850,13850,13850,13850,0
20241018,184100,2369811630,13850,13850,13850,13850,0
20241018,184000,2369811630,13850,13850,13850,13850,0
20241018,183900,2369811630,13850,13850,13850,13850,0
20241018,183800,2369811630,13850,13850,13850,13850,2050
20241018,183700,2369811630,13850,13850,13850,13850,0
20241018,183600,2369811630,13850,13850,13850,13850,0
20241018,183500,2369811630,13850,13850,13850,13850,0
20241018,183400,2369811630,13850,13850,13850,13850,0
20241018,183300,2369811630,13850,13850,13850,13850,0
20241018,183200,2369811630,13850,13850,13850,13850,0
20241018,183100,2369811630,13850,13850,13850,13850,0
20241018,183000,2369811630,13850,13850,13850,13850,0
20241018,182900,2369811630,13850,13850,13850,13850,0
20241018,182800,2369811630,13850,13850,13850,13850,0
20241018,182700,2369811630,13850,13850,13850,13850,0
20241018,182600,2369811630,13850,13850,13850,13850,0
20241018,182500,2369811630,13850,13850,13850,13850,0
20241018,182400,2369811630,13850,13850,13850,13850,0
20241018,182300,2369811630,13850,13850,13850,13850,0
20241018,182200,2369811630,13850,13850,13850,13850,0
20241018,182100,2369811630,13850,13850,13850,13850,0
20241018,182000,2369811630,13850,13850,13850,13850,0
20241018,181900,2369811630,13850,13850,13850,13850,0
20241018,181800,2369811630,13850,13850,13850,13850,0
20241018,181700,2369811630,13850,13850,13850,13850,0
20241018,181600,2369811630,13850,13850,13850,13850,0
20241018,181500,2369811630,13850,13850,13850,13850,0
20241018,181400,2369811630,13850,13850,13850,13850,0
20241018,181300,2369811630,13850,13850,13850,13850,0
20241018,181200,2369811630,13850,13850,13850,13850,0
20241018,181100,2369811630,13850,13850,13850,13850,0
20241018,181000,2369811630,13850,13850,13850,13850,0
20241018,180900,2369811630,13850,13850,13850,13850,0
20241018,180800,2369811630,13850,13850,13850,13850,2050
20241018,180700,2369811630,13850,13850,13850,13850,0
20241018,180600,2369811630,13850,13850,13850,13850,0
20241018,180500,2369811630,13850,13850,13850,13850,0
20241018,180400,2369811630,13850,13850,13850,13850,0
20241018,180300,2369811630,13850,13850,13850,13850,0
20241018,180200,2369811630,13850,13850,13850,13850,0
20241018,180100,2369811630,13850,13850,13850,13850,0
20241018,180000,2369811630,13850,13850,13850,13850,0
20241018,175900,2369811630,13850,13850,13850,13850,0
20241018,175800,2369811630,13850,13850,13850,13850,0
20241018,175700,2369811630,13850,13850,13850,13850,0
20241018,175600,2369811630,13850,13850,13850,13850,0
20241018,175500,2369811630,13850,13850,13850,13850,0
20241018,175400,2369811630,13850,13850,13850,13850,0
20241018,175300,2369811630,13850,13850,13850,13850,0
20241018,175200,2369811630,13850,13850,13850,13850,0
20241018,175100,2369811630,13850,13850,13850,13850,0
20241018,175000,2369811630,13850,13850,13850,13850,0
20241018,174900,2369811630,13850,13850,13850,13850,0
20241018,174800,2369811630,13850,13850,13850,13850,0
20241018,174700,2369811630,13850,13850,13850,13850,0
20241018,174600,2369811630,13850,13850,13850,13850,0
20241018,174500,2369811630,13850,13850,13850,13850,0
20241018,174400,2369811630,13850,13850,13850,13850,0
20241018,174300,2369811630,13850,13850,13850,13850,0
20241018,174200,2369811630,13850,13850,13850,13850,0
20241018,174100,2369811630,13850,13850,13850,13850,0
20241018,174000,2369811630,13850,13850,13850,13850,0
20241018,173900,2369811630,13850,13850,13850,13850,0
20241018,173800,2369811630,13850,13850,13850,13850,2050
20241018,173700,2369811630,13850,13850,13850,13850,0
20241018,173600,2369811630,13850,13850,13850,13850,0
20241018,173500,2369811630,13850,13850,13850,13850,0
20241018,173400,2369811630,13850,13850,13850,13850,0
20241018,173300,2369811630,13850,13850,13850,13850,0
20241018,173200,2369811630,13850,13850,13850,13850,0
20241018,173100,2369811630,13850,13850,13850,13850,0
20241018,173000,2369811630,13850,13850,13850,13850,0
20241018,172900,2369811630,13850,13850,13850,13850,0
20241018,172800,2369811630,13850,13850,13850,13850,0
20241018,172700,2369811630,13850,13850,13850,13850,0
20241018,172600,2369811630,13850,13850,13850,13850,0
20241018,172500,2369811630,13850,13850,13850,13850,0
20241018,172400,2369811630,13850,13850,13850,13850,0
20241018,172300,2369811630,13850,13850,13850,13850,0
20241018,172200,2369811630,13850,13850,13850,13850,0
20241018,172100,2369811630,13850,13850,13850,13850,0
20241018,172000,2369811630,13850,13850,13850,13850,0
20241018,171900,2369811630,13850,13850,13850,13850,0
20241018,171800,2369811630,13850,13850,13850,13850,0
20241018,171700,2369811630,13850,13850,13850,13850,0
20241018,171600,2369811630,13850,13850,13850,13850,0
20241018,171500,2369811630,13850,13850,13850,13850,0
20241018,171400,2369811630,13850,13850,13850,13850,0
20241018,171300,2369811630,13850,13850,13850,13850,0
20241018,171200,2369811630,13850,13850,13850,13850,0
20241018,171100,2369811630,13850,13850,13850,13850,0
20241018,171000,2369811630,13850,13850,13850,13850,0
20241018,170900,2369811630,13850,13850,13850,13850,0
20241018,170800,2369811630,13850,13850,13850,13850,2050
20241018,170700,2369811630,13850,13850,13850,13850,0
20241018,170600,2369811630,13850,13850,13850,13850,0
20241018,170500,2369811630,13850,13850,13850,13850,0
20241018,170400,2369811630,13850,13850,13850,13850,0
20241018,170300,2369811630,13850,13850,13850,13850,0
20241018,170200,2369811630,13850,13850,13850,13850,0
20241018,170100,2369811630,13850,13850,13850,13850,0
20241018,170000,2369811630,13850,13850,13850,13850,0
20241018,165900,2369811630,13850,13850,13850,13850,0
20241018,165800,2369811630,13850,13850,13850,13850,0
20241018,165700,2369811630,13850,13850,13850,13850,0
20241018,165600,2369811630,13850,13850,13850,13850,0
20241018,165500,2369811630,13850,13850,13850,13850,0
20241018,165400,2369811630,13850,13850,13850,13850,0
20241018,165300,2369811630,13850,13850,13850,13850,0
20241018,165200,2369811630,13850,13850,13850,13850,0
20241018,165100,2369811630,13850,13850,13850,13850,0
20241018,165000,2369811630,13850,13850,13850,13850,0
20241018,164900,2369811630,13850,13850,13850,13850,0
20241018,164800,2369811630,13850,13850,13850,13850,0
20241018,164700,2369811630,13850,13850,13850,13850,0
20241018,164600,2369811630,13850,13850,13850,13850,0
20241018,164500,2369811630,13850,13850,13850,13850,0
20241018,164400,2369811630,13850,13850,13850,13850,0
20241018,164300,2369811630,13850,13850,13850,13850,0
20241018,164200,2369811630,13850,13850,13850,13850,0
20241018,164100,2369811630,13850,13850,13850,13850,0
20241018,164000,2369811630,13850,13850,13850,13850,0
20241018,163900,2369811630,13850,13850,13850,13850,0
20241018,163800,2369811630,13850,13850,13850,13850,2050
20241018,163700,2369811630,13850,13850,13850,13850,0
20241018,163600,2369811630,13850,13850,13850,13850,0
20241018,163500,2369811630,13850,13850,13850,13850,0
20241018,163400,2369811630,13850,13850,13850,13850,0
20241018,163300,2369811630,13850,13850,13850,13850,0
20241018,163200,2369811630,13850,13850,13850,13850,0
20241018,163100,2369811630,13850,13850,13850,13850,0
20241018,163000,2369811630,13850,13850,13850,13850,0
20241018,162900,2369811630,13850,13850,13850,13850,0
20241018,162800,2369811630,13850,13850,13850,13850,0
20241018,162700,2369811630,13850,13850,13850,13850,0
20241018,162600,2369811630,13850,13850,13850,13850,0
20241018,162500,2369811630,13850,13850,13850,13850,0
20241018,162400,2369811630,13850,13850,13850,13850,0
20241018,162300,2369811630,13850,13850,13850,13850,0
20241018,162200,2369811630,13850,13850,13850,13850,0
20241018,162100,2369811630,13850,13850,13850,13850,0
20241018,162000,2369811630,13850,13850,13850,13850,0
20241018,161900,2369811630,13850,13850,13850,13850,0
20241018,161800,2369811630,13850,13850,13850,13850,0
20241018,161700,2369811630,13850,13850,13850,13850,0
20241018,161600,2369811630,13850,13850,13850,13850,0
20241018,161500,2369811630,13850,13850,13850,13850,0
20241018,161400,2369811630,13850,13850,13850,13850,0
20241018,161300,2369811630,13850,13850,13850,13850,0
20241018,161200,2369811630,13850,13850,13850,13850,0
20241018,161100,2369811630,13850,13850,13850,13850,0
20241018,161000,2369811630,13850,13850,13850,13850,0
20241018,160900,2369811630,13850,13850,13850,13850,0
20241018,160800,2369811630,13850,13850,13850,13850,2050
20241018,160700,2369811630,13850,13850,13850,13850,0
20241018,160600,2369811630,13850,13850,13850,13850,0
20241018,160500,2369811630,13850,13850,13850,13850,0
20241018,160400,2369811630,13850,13850,13850,13850,0
20241018,160300,2369811630,13850,13850,13850,13850,0
20241018,160200,2369811630,13850,13850,13850,13850,0
20241018,160100,2369811630,13850,13850,13850,13850,0
20241018,160000,2369811630,13850,13850,13850,13850,0
20241018,155900,2369811630,13850,13850,13850,13850,0
20241018,155800,2369811630,13850,13850,13850,13850,0
20241018,155700,2369811630,13850,13850,13850,13850,0
20241018,155600,2369811630,13850,13850,13850,13850,0
20241018,155500,2369811630,13850,13850,13850,13850,0
20241018,155400,2369811630,13850,13850,13850,13850,0
20241018,155300,2369811630,13850,13850,13850,13850,0
20241018,155200,2369811630,13850,13850,13850,13850,0
20241018,155100,2369811630,13850,13850,13850,13850,0
20241018,155000,2369811630,13850,13850,13850,13850,0
20241018,154900,2369811630,13850,13850,13850,13850,0
20241018,154800,2369811630,13850,13850,13850,13850,0
20241018,154700,2369811630,13850,13850,13850,13850,0
20241018,154600,2369811630,13850,13850,13850,13850,0
20241018,154500,2369811630,13850,13850,13850,13850,0
20241018,154400,2369811630,13850,13850,13850,13850,0
20241018,154300,2369811630,13850,13850,13850,13850,0
20241018,154200,2369811630,13850,13850,13850,13850,0
20241018,154100,2369811630,13850,13850,13850,13850,0
20241018,154000,2369811630,13850,13850,13850,13850,0
20241018,153900,2369811630,13850,13850,13850,13850,0
20241018,153800,2369811630,13850,13850,13850,13850,2050
20241018,153700,2369811630,13850,13850,13850,13850,0
20241018,153600,2369811630,13850,13850,13850,13850,0
20241018,153500,2369811630,13850,13850,13850,13850,0
20241018,153400,2369811630,13850,13850,13850,13850,0
20241018,153300,2369811630,13850,13850,13850,13850,0
20241018,153200,2369811630,13850,13850,13850,13850,0
20241018,153100,2369811630,13850,13850,13850,13850,0
20241018,153000,2369811630,13850,13850,13850,13850,2050
20241018,152900,2341419130,13870,13870,13870,13870,0
20241018,152800,2341419130,13870,13870,13870,13870,0
20241018,152700,2341419130,13870,13870,13870,13870,0
20241018,152600,2341419130,13870,13870,13870,13870,0
20241018,152500,2341419130,13870,13870,13870,13870,0
20241018,152400,2341419130,13870,13870,13870,13870,0
20241018,152300,2341419130,13870,13870,13870,13870,0
20241018,152200,2341419130,13870,13870,13870,13870,0
20241018,152100,2341419130,13870,13870,13870,13870,0
20241018,152000,2341419130,13870,13870,13870,13870,0
20241018,151900,2341419130,13870,13880,13880,13870,322
20241018,151800,2336952270,13880,13870,13880,13870,342
20241018,151700,2332205410,13880,13910,13910,13880,818
20241018,151600,2320838040,13910,13900,13910,13890,898
20241018,151500,2308361060,13910,13910,13910,13900,847
20241018,151400,2296587120,13910,13910,13910,13910,673
20241018,151300,2287225690,13910,13900,13910,13890,522
20241018,151200,2279970340,13900,13880,13900,13870,447
20241018,151100,2273766390,13880,13880,13880,13860,528
20241018,151000,2266441070,13880,13870,13880,13860,465
20241018,150900,2259993220,13880,13880,13880,13850,667
20241018,150800,2250743760,13880,13880,13880,13870,375
20241018,150700,2245541410,13880,13870,13880,13860,438
20241018,150600,2239466090,13870,13860,13870,13860,245
20241018,150500,2236069130,13880,13870,13880,13850,224
20241018,150400,2232963590,13870,13870,13880,13850,496
20241018,150300,2226088160,13880,13870,13880,13860,197
20241018,150200,2223356660,13870,13880,13880,13860,288
20241018,150100,2219363680,13880,13860,13880,13860,201
20241018,150000,2216577220,13870,13870,13870,13860,327
20241018,145900,2212041740,13880,13880,13890,13870,156
20241018,145800,2209876670,13880,13880,13880,13870,306
20241018,145700,2205631350,13880,13900,13900,13880,251
20241018,145600,2202146590,13890,13880,13890,13860,945
20241018,145500,2189040370,13890,13890,13890,13880,351
20241018,145400,2184167340,13890,13890,13900,13880,215
20241018,145300,2181180950,13890,13880,13890,13880,200
20241018,145200,2178404440,13880,13870,13890,13870,330
20241018,145100,2173824130,13870,13870,13870,13870,274
20241018,145000,2170023750,13870,13870,13870,13870,162
20241018,144900,2167776810,13880,13870,13880,13870,254
20241018,144800,2164253750,13870,13880,13880,13860,465
20241018,144700,2157803140,13880,13880,13880,13870,208
20241018,144600,2154917590,13880,13880,13880,13870,315
20241018,144500,2150546910,13890,13880,13890,13880,205
20241018,144400,2147701470,13880,13890,13890,13880,364
20241018,144300,2142647330,13890,13890,13890,13890,165
20241018,144200,2140355480,13890,13890,13890,13880,388
20241018,144100,2134969210,13890,13870,13890,13870,289
20241018,144000,2130957170,13870,13860,13870,13860,127
20241018,143900,2129195740,13870,13840,13870,13840,303
20241018,143800,2124994230,13860,13830,13860,13830,257
20241018,143700,2121435920,13830,13830,13840,13830,132
20241018,143600,2119609170,13830,13850,13860,13810,3212
20241018,143500,2075187340,13860,13850,13860,13850,417
20241018,143400,2069408790,13870,13870,13870,13850,361
20241018,143300,2064403690,13870,13890,13910,13860,1800
20241018,143200,2039427920,13910,13900,13910,13890,342
20241018,143100,2034673710,13910,13900,13920,13890,544
20241018,143000,2027108590,13920,13900,13920,13900,153
20241018,142900,2024979600,13920,13920,13920,13900,239
20241018,142800,2021654590,13920,13920,13920,13900,312
20241018,142700,2017312270,13920,13930,13940,13900,277
20241018,142600,2013454000,13920,13920,13940,13920,317
20241018,142500,2009036520,13940,13920,13940,13920,267
20241018,142400,2005317240,13930,13920,13930,13900,252
20241018,142300,2001810570,13920,13930,13930,13910,182
20241018,142200,1999276930,13930,13910,13930,13910,236
20241018,142100,1995991380,13920,13920,13930,13910,396
20241018,142000,1990480500,13940,13920,13940,13920,225
20241018,141900,1987347910,13910,13930,13930,13900,193
20241018,141800,1984661960,13930,13920,13930,13920,357
20241018,141700,1979691200,13920,13890,13920,13890,174
20241018,141600,1977272670,13890,13910,13910,13890,260
20241018,141500,1973659100,13920,13900,13920,13900,265
20241018,141400,1969973170,13900,13900,13910,13890,251
20241018,141300,1966483780,13900,13920,13940,13880,536
20241018,141200,1959033560,13930,13930,13940,13920,409
20241018,141100,1953336410,13940,13920,13940,13920,196
20241018,141000,1950606110,13920,13900,13930,13900,296
20241018,140900,1946488230,13900,13910,13910,13890,172
20241018,140800,1944098350,13910,13920,13920,13910,601
20241018,140700,1935735630,13920,13910,13920,13910,215
20241018,140600,1932743610,13920,13910,13920,13910,211
20241018,140500,1929807680,13920,13920,13920,13920,261
20241018,140400,1926174560,13920,13900,13920,13900,256
20241018,140300,1922615410,13900,13900,13900,13900,304
20241018,140200,1918389810,13900,13890,13900,13890,134
20241018,140100,1916527580,13890,13890,13890,13890,429
20241018,140000,1910568770,13890,13890,13890,13890,261
20241018,135900,1906943480,13890,13890,13900,13870,276
20241018,135800,1903109210,13890,13890,13890,13890,347
20241018,135700,1898289380,13890,13890,13890,13880,407
20241018,135600,1892636180,13890,13900,13900,13880,267
20241018,135500,1888926160,13900,13890,13900,13890,213
20241018,135400,1885965870,13890,13890,13890,13890,281
20241018,135300,1882062780,13890,13890,13900,13890,306
20241018,135200,1877812360,13890,13890,13890,13890,178
20241018,135100,1875339940,13890,13890,13890,13890,183
20241018,135000,1872798070,13890,13890,13900,13890,300
20241018,134900,1868630990,13890,13890,13890,13880,227
20241018,134800,1865478060,13890,13880,13890,13880,338
20241018,134700,1860786220,13880,13870,13890,13870,280
20241018,134600,1856900230,13870,13880,13880,13870,298
20241018,134500,1852765590,13880,13880,13890,13880,147
20241018,134400,1850724820,13880,13900,13900,13860,416
20241018,134300,1844950850,13900,13900,13900,13890,356
20241018,134200,1840003400,13900,13870,13900,13870,135
20241018,134100,1838128750,13880,13900,13900,13840,311
20241018,134000,1833811620,13890,13820,13890,13820,1412
20241018,133900,1814274810,13830,13790,13830,13790,1988
20241018,133800,1786836470,13780,13760,13780,13750,1529
20241018,133700,1765782400,13760,13770,13770,13750,2090
20241018,133600,1737016890,13780,13770,13780,13770,116
20241018,133500,1735418910,13770,13800,13800,13770,1583
20241018,133400,1713602650,13800,13800,13800,13800,66
20241018,133300,1712691850,13800,13800,13800,13800,0
20241018,133200,1712691850,13800,13810,13810,13800,115
20241018,133100,1711104350,13800,13830,13830,13800,1681
20241018,133000,1687898120,13820,13820,13820,13810,76
20241018,132900,1686847810,13820,13820,13820,13820,75
20241018,132800,1685811310,13820,13810,13820,13810,55
20241018,132700,1685051710,13820,13820,13820,13820,64
20241018,132600,1684167230,13810,13820,13820,13810,150
20241018,132500,1682094570,13830,13830,13830,13830,65
20241018,132400,1681195620,13830,13830,13830,13830,0
20241018,132300,1681195620,13830,13820,13830,13820,66
20241018,132200,1680282860,13830,13830,13830,13830,1
20241018,132100,1680269030,13820,13810,13820,13810,185
20241018,132000,1677713960,13810,13810,13810,13810,109
20241018,131900,1676208670,13810,13810,13810,13810,0
20241018,131800,1676208670,13810,13820,13820,13810,118
20241018,131700,1674578430,13820,13820,13820,13820,0
20241018,131600,1674578430,13820,13820,13820,13820,64
20241018,131500,1673693950,13810,13810,13810,13810,5
20241018,131400,1673624900,13810,13810,13810,13810,66
20241018,131300,1672713440,13800,13800,13800,13800,10
20241018,131200,1672575440,13810,13810,13810,13810,64
20241018,131100,1671691600,13800,13810,13810,13800,99
20241018,131000,1670324750,13810,13810,13810,13810,11
20241018,130900,1670172840,13810,13800,13810,13800,144
20241018,130800,1668184600,13810,13810,13810,13810,0
20241018,130700,1668184600,13810,13800,13810,13800,98
20241018,130600,1666831320,13800,13800,13800,13800,0
20241018,130500,1666831320,13800,13790,13800,13790,74
20241018,130400,1665810220,13800,13800,13800,13800,13
20241018,130300,1665630820,13810,13800,13810,13800,66
20241018,130200,1664719370,13800,13800,13800,13800,52
20241018,130100,1664001770,13800,13800,13800,13800,0
20241018,130000,1664001770,13800,13810,13810,13790,523
20241018,125900,1656785480,13820,13820,13820,13820,0
20241018,125800,1656785480,13820,13820,13820,13820,65
20241018,125700,1655887180,13810,13810,13810,13810,26
20241018,125600,1655528120,13810,13810,13810,13810,69
20241018,125500,1654575230,13810,13820,13820,13810,50
20241018,125400,1653884630,13820,13820,13840,13820,102
20241018,125300,1652474910,13820,13820,13830,13820,513
20241018,125200,1645385240,13830,13830,13830,13830,20
20241018,125100,1645108640,13830,13830,13830,13830,65
20241018,125000,1644209690,13820,13810,13820,13810,181
20241018,124900,1641709360,13820,13820,13820,13820,84
20241018,124800,1640548480,13820,13820,13820,13820,13
20241018,124700,1640368820,13820,13820,13820,13820,84
20241018,124600,1639207940,13820,13820,13820,13820,14
20241018,124500,1639014460,13820,13830,13830,13820,86
20241018,124400,1637825930,13820,13820,13820,13820,129
20241018,124300,1636043150,13830,13830,13830,13830,0
20241018,124200,1636043150,13830,13830,13830,13820,75
20241018,124100,1635006000,13830,13830,13830,13830,16
20241018,124000,1634784720,13810,13810,13820,13810,145
20241018,123900,1632781560,13820,13820,13820,13820,1
20241018,123800,1632767740,13820,13810,13820,13810,173
20241018,123700,1630377970,13810,13810,13810,13810,0
20241018,123600,1630377970,13810,13810,13810,13810,45
20241018,123500,1629756520,13800,13810,13810,13800,173
20241018,123400,1627368480,13800,13800,13800,13800,0
20241018,123300,1627368480,13800,13790,13800,13790,349
20241018,123200,1622554240,13800,13800,13800,13800,4
20241018,123100,1622499040,13800,13810,13810,13800,126
20241018,123000,1620760220,13810,13820,13820,13810,1167
20241018,122900,1604633650,13830,13820,13830,13820,87
20241018,122800,1603430650,13830,13830,13830,13830,71
20241018,122700,1602448720,13840,13830,13840,13830,137
20241018,122600,1600553370,13820,13830,13850,13820,541
20241018,122500,1593067070,13810,13810,13810,13810,0
20241018,122400,1593067070,13810,13800,13810,13800,161
20241018,122300,1590843840,13800,13800,13800,13800,42
20241018,122200,1590264240,13800,13800,13800,13800,27
20241018,122100,1589891640,13780,13800,13800,13780,752
20241018,122000,1579526340,13800,13800,13800,13800,64
20241018,121900,1578643140,13790,13790,13790,13790,0
20241018,121800,1578643140,13790,13780,13790,13780,127
20241018,121700,1576893020,13790,13790,13790,13790,68
20241018,121600,1575955300,13790,13790,13790,13790,35
20241018,121500,1575472650,13790,13790,13790,13790,150
20241018,121400,1573404150,13780,13790,13790,13780,1000
20241018,121300,1559616750,13800,13810,13810,13800,175
20241018,121200,1557201060,13810,13810,13810,13810,322
20241018,121100,1552754240,13810,13820,13830,13810,221
20241018,121000,1549700490,13820,13820,13820,13820,0
20241018,120900,1549700490,13820,13820,13820,13820,64
20241018,120800,1548816010,13820,13820,13820,13820,67
20241018,120700,1547890070,13810,13820,13820,13810,500
20241018,120600,1540984010,13830,13830,13830,13830,66
20241018,120500,1540071230,13820,13820,13820,13820,0
20241018,120400,1540071230,13820,13810,13820,13810,174
20241018,120300,1537667640,13820,13820,13820,13820,150
20241018,120200,1535594640,13820,13820,13820,13820,64
20241018,120100,1534710160,13820,13830,13830,13820,103
20241018,120000,1533285690,13820,13820,13820,13820,65
20241018,115900,1532387390,13810,13820,13820,13810,213
20241018,115800,1529444820,13810,13810,13810,13810,0
20241018,115700,1529444820,13810,13810,13810,13800,1534
20241018,115600,1508271890,13810,13810,13810,13810,153
20241018,115500,1506158960,13810,13810,13810,13810,64
20241018,115400,1505275120,13800,13800,13800,13800,10
20241018,115300,1505137120,13800,13810,13810,13800,261
20241018,115200,1501533170,13800,13810,13810,13800,12
20241018,115100,1501367520,13820,13810,13820,13810,189
20241018,115000,1498756790,13820,13820,13820,13810,68
20241018,114900,1497817040,13810,13810,13810,13810,219
20241018,114800,1494792650,13820,13800,13820,13800,1976
20241018,114700,1467521830,13800,13800,13800,13790,530
20241018,114600,1460209070,13800,13800,13800,13800,422
20241018,114500,1454385470,13790,13790,13790,13790,0
20241018,114400,1454385470,13790,13800,13800,13790,177
20241018,114300,1451943960,13790,13820,13820,13790,2272
20241018,114200,1420584780,13820,13830,13830,13820,183
20241018,114100,1418055120,13830,13830,13830,13830,5
20241018,114000,1417985970,13830,13830,13830,13830,104
20241018,113900,1416547650,13840,13840,13840,13840,65
20241018,113800,1415648050,13840,13840,13840,13840,37
20241018,113700,1415135970,13840,13850,13850,13840,175
20241018,113600,1412713310,13850,13860,13860,13850,202
20241018,113500,1409915510,13860,13850,13860,13850,174
20241018,113400,1407504960,13850,13860,13860,13850,36
20241018,113300,1407006350,13850,13850,13850,13850,105
20241018,113200,1405552100,13850,13860,13860,13850,167
20241018,113100,1403238130,13860,13860,13860,13860,0
20241018,113000,1403238130,13860,13860,13860,13850,179
20241018,112900,1400758290,13860,13860,13860,13860,49
20241018,112800,1400079150,13850,13850,13850,13850,114
20241018,112700,1398500250,13850,13850,13850,13850,33
20241018,112600,1398043200,13840,13830,13840,13830,145
20241018,112500,1396036690,13830,13830,13830,13830,80
20241018,112400,1394930290,13830,13830,13850,13830,484
20241018,112300,1388231320,13830,13830,13830,13830,78
20241018,112200,1387152580,13840,13840,13840,13840,300
20241018,112100,1383000580,13840,13810,13840,13800,235
20241018,112000,1379751570,13810,13810,13810,13800,512
20241018,111900,1372681350,13790,13830,13830,13790,2257
20241018,111800,1341535620,13830,13800,13830,13800,1290
20241018,111700,1323724590,13800,13840,13840,13800,5744
20241018,111600,1244388070,13830,13850,13850,13830,1841
20241018,111500,1218913420,13850,13860,13860,13840,2374
20241018,111400,1186031740,13870,13880,13880,13870,696
20241018,111300,1176377480,13870,13920,13920,13870,2145
20241018,111200,1146587610,13920,13920,13920,13920,65
20241018,111100,1145682810,13920,13920,13920,13920,0
20241018,111000,1145682810,13920,13910,13920,13910,204
20241018,110900,1142844520,13910,13910,13910,13910,500
20241018,110800,1135889520,13900,13910,13920,13900,375
20241018,110700,1130672920,13910,13930,13930,13910,723
20241018,110600,1120612470,13940,13930,13940,13930,126
20241018,110500,1118857120,13940,13940,13940,13940,42
20241018,110400,1118271640,13930,13930,13930,13930,181
20241018,110300,1115750310,13930,13930,13930,13930,162
20241018,110200,1113493650,13920,13920,13920,13920,167
20241018,110100,1111169010,13900,13900,13910,13890,418
20241018,110000,1105357920,13910,13880,13910,13880,789
20241018,105900,1094390240,13870,13880,13880,13870,304
20241018,105800,1090170750,13890,13900,13900,13890,826
20241018,105700,1078690040,13910,13900,13910,13900,1229
20241018,105600,1061606280,13910,13910,13910,13900,233
20241018,105500,1058365590,13910,13930,13930,13910,1137
20241018,105400,1042538770,13940,13950,13950,13940,117
20241018,105300,1040907130,13950,13930,13950,13930,71
20241018,105200,1039917680,13930,13950,13950,13930,654
20241018,105100,1030798250,13950,13980,13990,13950,1087
20241018,105000,1015612070,13980,13980,13980,13980,0
20241018,104900,1015612070,13980,13950,13990,13940,1650
20241018,104800,992585670,13950,13990,14000,13950,1567
20241018,104700,970682570,13990,14050,14050,13990,1197
20241018,104600,953905210,14060,14100,14100,14060,635
20241018,104500,944968050,14100,14090,14100,14090,486
20241018,104400,938117960,14090,14090,14090,14090,173
20241018,104300,935680390,14100,14090,14100,14080,317
20241018,104200,931211130,14080,14080,14090,14080,286
20241018,104100,927183530,14080,14090,14090,14080,436
20241018,104000,921041240,14090,14070,14090,14030,698
20241018,103900,911215380,14070,14060,14070,14060,570
20241018,103800,903198370,14070,14050,14070,14050,263
20241018,103700,899499080,14050,14040,14050,14040,134
20241018,103600,897617480,14060,14060,14060,14020,2137
20241018,103500,867632330,14060,14020,14070,14010,865
20241018,103400,855486090,14020,14010,14020,13990,704
20241018,103300,845625360,14020,14040,14040,14000,1605
20241018,103200,823133910,14050,14070,14070,14040,347
20241018,103100,818258950,14070,14050,14070,14050,253
20241018,103000,814700590,14070,14060,14070,14060,296
20241018,102900,810536960,14060,14070,14070,14060,456
20241018,102800,804122230,14060,14060,14060,14050,271
20241018,102700,800311980,14050,14090,14100,14020,1885
20241018,102600,773802550,14090,14070,14090,14070,612
20241018,102500,765181290,14070,14030,14070,14030,803
20241018,102400,753890440,14030,14050,14060,14030,386
20241018,102300,748467140,14050,14040,14050,14040,269
20241018,102200,744687840,14040,14040,14040,14030,301
20241018,102100,740462890,14040,14040,14040,14020,268
20241018,102000,736700190,14050,14070,14070,14050,351
20241018,101900,731766810,14070,14050,14070,14050,320
20241018,101800,727267420,14040,14030,14040,14030,387
20241018,101700,721835230,14030,14030,14040,14030,482
20241018,101600,715071260,14030,14040,14040,14030,158
20241018,101500,712853620,14040,14030,14040,14030,309
20241018,101400,708516360,14040,14020,14040,14020,461
20241018,101300,702049320,14020,14000,14020,14000,175
20241018,101200,699597620,13980,14030,14040,13980,347
20241018,101100,694733710,14030,14020,14030,14020,96
20241018,101000,693387780,14010,14020,14020,14000,273
20241018,100900,689562210,14040,13990,14040,13950,1044
20241018,100800,674972740,13990,13990,13990,13990,209
20241018,100700,672048830,13990,13970,14010,13970,2630
20241018,100600,635254630,13960,13940,13960,13940,726
20241018,100500,625124410,13940,13950,13950,13940,270
20241018,100400,621359420,13960,13950,13960,13950,120
20241018,100300,619685230,13930,13930,13950,13930,318
20241018,100200,615252610,13940,13950,13950,13940,220
20241018,100100,612183620,13950,13940,13950,13940,194
20241018,100000,609477340,13950,13950,13950,13940,221
20241018,095900,606395480,13950,13940,13950,13940,172
20241018,095800,603996620,13930,13940,13960,13920,1260
20241018,095700,586443720,13960,13960,13970,13960,510
20241018,095600,579321460,13970,13930,13980,13920,591
20241018,095500,571078940,13920,13920,13930,13910,264
20241018,095400,567402360,13930,13930,13930,13900,87
20241018,095300,566192130,13930,13890,13930,13890,278
20241018,095200,562324240,13900,13850,13920,13850,284
20241018,095100,558379640,13840,13880,13880,13840,317
20241018,095000,553981310,13900,13850,13900,13850,371
20241018,094900,548837110,13860,13840,13890,13840,116
20241018,094800,547230460,13870,13830,13870,13830,294
20241018,094700,543160340,13840,13830,13840,13830,209
20241018,094600,540268690,13820,13830,13850,13820,1037
20241018,094500,525922350,13840,13840,13840,13820,512
20241018,094400,518836650,13820,13830,13840,13810,1294
20241018,094300,500953340,13820,13860,13860,13820,3068
20241018,094200,458491260,13850,13850,13870,13850,258
20241018,094100,454917000,13870,13870,13870,13850,970
20241018,094000,441468730,13870,13900,13900,13870,344
20241018,093900,436693520,13890,13910,13910,13890,1885
20241018,093800,410491430,13910,13920,13930,13910,245
20241018,093700,407080810,13920,13920,13920,13910,298
20241018,093600,402932810,13920,13940,13940,13920,305
20241018,093500,398683560,13930,13920,13930,13920,154
20241018,093400,396539480,13920,13900,13920,13900,89
20241018,093300,395301450,13910,13910,13910,13910,241
20241018,093200,391949140,13910,13910,13910,13910,17
20241018,093100,391712670,13910,13890,13910,13890,197
20241018,093000,388975600,13890,13890,13890,13890,44
20241018,092900,388364440,13880,13870,13880,13870,260
20241018,092800,384758120,13870,13880,13880,13870,175
20241018,092700,382330120,13890,13890,13890,13880,599
20241018,092600,374012380,13900,13890,13900,13880,438
20241018,092500,367930700,13880,13860,13880,13860,616
20241018,092400,359390620,13860,13860,13870,13860,323
20241018,092300,354913480,13850,13870,13870,13850,371
20241018,092200,349772150,13870,13870,13870,13860,361
20241018,092100,344768030,13890,13930,13930,13870,4889
20241018,092000,276811140,13940,13930,13940,13920,441
20241018,091900,270669750,13940,13940,13950,13930,218
20241018,091800,267630800,13940,13930,13940,13930,141
20241018,091700,265665480,13940,13940,13940,13930,355
20241018,091600,260716930,13940,13950,13950,13940,235
20241018,091500,257439250,13950,13990,13990,13950,2937
20241018,091400,216380040,14010,14010,14010,13990,424
20241018,091300,210441700,14010,13930,14010,13910,1645
20241018,091200,187525150,13930,13950,13950,13920,1509
20241018,091100,166496110,13960,13960,13960,13960,6
20241018,091000,166412350,13950,13950,13950,13940,1111
20241018,090900,150916780,13950,13990,13990,13950,1318
20241018,090800,132505320,13990,14000,14000,13980,292
20241018,090700,128420190,13990,14020,14020,13990,1527
20241018,090600,107039820,14020,14050,14050,14000,764
20241018,090500,96331440,14050,14090,14090,14050,1751
20241018,090400,71704040,14070,14090,14090,14070,566
20241018,090300,63732350,14080,14080,14080,14080,308
20241018,090200,59395710,14110,14160,14160,14080,1143
20241018,090100,43277130,14160,14120,14160,14120,791
20241018,090000,32092450,14100,14210,14210,14100,2263