KissMeData/114090/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,195700,2938230650,14860,14860,14860,14860,1838
20231018,195600,2938230650,14860,14860,14860,14860,0
20231018,195500,2938230650,14860,14860,14860,14860,0
20231018,195400,2938230650,14860,14860,14860,14860,0
20231018,195300,2938230650,14860,14860,14860,14860,0
20231018,195200,2938230650,14860,14860,14860,14860,0
20231018,195100,2938230650,14860,14860,14860,14860,0
20231018,195000,2938230650,14860,14860,14860,14860,0
20231018,194900,2938230650,14860,14860,14860,14860,0
20231018,194800,2938230650,14860,14860,14860,14860,0
20231018,194700,2938230650,14860,14860,14860,14860,0
20231018,194600,2938230650,14860,14860,14860,14860,0
20231018,194500,2938230650,14860,14860,14860,14860,0
20231018,194400,2938230650,14860,14860,14860,14860,0
20231018,194300,2938230650,14860,14860,14860,14860,0
20231018,194200,2938230650,14860,14860,14860,14860,0
20231018,194100,2938230650,14860,14860,14860,14860,0
20231018,194000,2938230650,14860,14860,14860,14860,0
20231018,193900,2938230650,14860,14860,14860,14860,0
20231018,193800,2938230650,14860,14860,14860,14860,0
20231018,193700,2938230650,14860,14860,14860,14860,0
20231018,193600,2938230650,14860,14860,14860,14860,0
20231018,193500,2938230650,14860,14860,14860,14860,0
20231018,193400,2938230650,14860,14860,14860,14860,0
20231018,193300,2938230650,14860,14860,14860,14860,0
20231018,193200,2938230650,14860,14860,14860,14860,0
20231018,193100,2938230650,14860,14860,14860,14860,0
20231018,193000,2938230650,14860,14860,14860,14860,0
20231018,192900,2938230650,14860,14860,14860,14860,0
20231018,192800,2938230650,14860,14860,14860,14860,0
20231018,192700,2938230650,14860,14860,14860,14860,1838
20231018,192600,2938230650,14860,14860,14860,14860,0
20231018,192500,2938230650,14860,14860,14860,14860,0
20231018,192400,2938230650,14860,14860,14860,14860,0
20231018,192300,2938230650,14860,14860,14860,14860,0
20231018,192200,2938230650,14860,14860,14860,14860,0
20231018,192100,2938230650,14860,14860,14860,14860,0
20231018,192000,2938230650,14860,14860,14860,14860,0
20231018,191900,2938230650,14860,14860,14860,14860,0
20231018,191800,2938230650,14860,14860,14860,14860,0
20231018,191700,2938230650,14860,14860,14860,14860,0
20231018,191600,2938230650,14860,14860,14860,14860,0
20231018,191500,2938230650,14860,14860,14860,14860,0
20231018,191400,2938230650,14860,14860,14860,14860,0
20231018,191300,2938230650,14860,14860,14860,14860,0
20231018,191200,2938230650,14860,14860,14860,14860,0
20231018,191100,2938230650,14860,14860,14860,14860,0
20231018,191000,2938230650,14860,14860,14860,14860,0
20231018,190900,2938230650,14860,14860,14860,14860,0
20231018,190800,2938230650,14860,14860,14860,14860,0
20231018,190700,2938230650,14860,14860,14860,14860,0
20231018,190600,2938230650,14860,14860,14860,14860,0
20231018,190500,2938230650,14860,14860,14860,14860,0
20231018,190400,2938230650,14860,14860,14860,14860,0
20231018,190300,2938230650,14860,14860,14860,14860,0
20231018,190200,2938230650,14860,14860,14860,14860,0
20231018,190100,2938230650,14860,14860,14860,14860,0
20231018,190000,2938230650,14860,14860,14860,14860,0
20231018,185900,2938230650,14860,14860,14860,14860,0
20231018,185800,2938230650,14860,14860,14860,14860,0
20231018,185700,2938230650,14860,14860,14860,14860,1838
20231018,185600,2938230650,14860,14860,14860,14860,0
20231018,185500,2938230650,14860,14860,14860,14860,0
20231018,185400,2938230650,14860,14860,14860,14860,0
20231018,185300,2938230650,14860,14860,14860,14860,0
20231018,185200,2938230650,14860,14860,14860,14860,0
20231018,185100,2938230650,14860,14860,14860,14860,0
20231018,185000,2938230650,14860,14860,14860,14860,0
20231018,184900,2938230650,14860,14860,14860,14860,0
20231018,184800,2938230650,14860,14860,14860,14860,0
20231018,184700,2938230650,14860,14860,14860,14860,0
20231018,184600,2938230650,14860,14860,14860,14860,0
20231018,184500,2938230650,14860,14860,14860,14860,0
20231018,184400,2938230650,14860,14860,14860,14860,0
20231018,184300,2938230650,14860,14860,14860,14860,0
20231018,184200,2938230650,14860,14860,14860,14860,0
20231018,184100,2938230650,14860,14860,14860,14860,0
20231018,184000,2938230650,14860,14860,14860,14860,0
20231018,183900,2938230650,14860,14860,14860,14860,0
20231018,183800,2938230650,14860,14860,14860,14860,0
20231018,183700,2938230650,14860,14860,14860,14860,0
20231018,183600,2938230650,14860,14860,14860,14860,0
20231018,183500,2938230650,14860,14860,14860,14860,0
20231018,183400,2938230650,14860,14860,14860,14860,0
20231018,183300,2938230650,14860,14860,14860,14860,0
20231018,183200,2938230650,14860,14860,14860,14860,0
20231018,183100,2938230650,14860,14860,14860,14860,0
20231018,183000,2938230650,14860,14860,14860,14860,0
20231018,182900,2938230650,14860,14860,14860,14860,0
20231018,182800,2938230650,14860,14860,14860,14860,0
20231018,182700,2938230650,14860,14860,14860,14860,1838
20231018,182600,2938230650,14860,14860,14860,14860,0
20231018,182500,2938230650,14860,14860,14860,14860,0
20231018,182400,2938230650,14860,14860,14860,14860,0
20231018,182300,2938230650,14860,14860,14860,14860,0
20231018,182200,2938230650,14860,14860,14860,14860,0
20231018,182100,2938230650,14860,14860,14860,14860,0
20231018,182000,2938230650,14860,14860,14860,14860,0
20231018,181900,2938230650,14860,14860,14860,14860,0
20231018,181800,2938230650,14860,14860,14860,14860,0
20231018,181700,2938230650,14860,14860,14860,14860,0
20231018,181600,2938230650,14860,14860,14860,14860,0
20231018,181500,2938230650,14860,14860,14860,14860,0
20231018,181400,2938230650,14860,14860,14860,14860,0
20231018,181300,2938230650,14860,14860,14860,14860,0
20231018,181200,2938230650,14860,14860,14860,14860,0
20231018,181100,2938230650,14860,14860,14860,14860,0
20231018,181000,2938230650,14860,14860,14860,14860,0
20231018,180900,2938230650,14860,14860,14860,14860,0
20231018,180800,2938230650,14860,14860,14860,14860,0
20231018,180700,2938230650,14860,14860,14860,14860,0
20231018,180600,2938230650,14860,14860,14860,14860,0
20231018,180500,2938230650,14860,14860,14860,14860,0
20231018,180400,2938230650,14860,14860,14860,14860,0
20231018,180300,2938230650,14860,14860,14860,14860,0
20231018,180200,2938230650,14860,14860,14860,14860,0
20231018,180100,2938230650,14860,14860,14860,14860,0
20231018,180000,2938230650,14860,14860,14860,14860,0
20231018,175900,2938230650,14860,14860,14860,14860,0
20231018,175800,2938230650,14860,14860,14860,14860,0
20231018,175700,2938230650,14860,14860,14860,14860,1838
20231018,175600,2938230650,14860,14860,14860,14860,0
20231018,175500,2938230650,14860,14860,14860,14860,0
20231018,175400,2938230650,14860,14860,14860,14860,0
20231018,175300,2938230650,14860,14860,14860,14860,0
20231018,175200,2938230650,14860,14860,14860,14860,0
20231018,175100,2938230650,14860,14860,14860,14860,0
20231018,175000,2938230650,14860,14860,14860,14860,0
20231018,174900,2938230650,14860,14860,14860,14860,0
20231018,174800,2938230650,14860,14860,14860,14860,0
20231018,174700,2938230650,14860,14860,14860,14860,0
20231018,174600,2938230650,14860,14860,14860,14860,0
20231018,174500,2938230650,14860,14860,14860,14860,0
20231018,174400,2938230650,14860,14860,14860,14860,0
20231018,174300,2938230650,14860,14860,14860,14860,0
20231018,174200,2938230650,14860,14860,14860,14860,0
20231018,174100,2938230650,14860,14860,14860,14860,0
20231018,174000,2938230650,14860,14860,14860,14860,0
20231018,173900,2938230650,14860,14860,14860,14860,0
20231018,173800,2938230650,14860,14860,14860,14860,0
20231018,173700,2938230650,14860,14860,14860,14860,0
20231018,173600,2938230650,14860,14860,14860,14860,0
20231018,173500,2938230650,14860,14860,14860,14860,0
20231018,173400,2938230650,14860,14860,14860,14860,0
20231018,173300,2938230650,14860,14860,14860,14860,0
20231018,173200,2938230650,14860,14860,14860,14860,0
20231018,173100,2938230650,14860,14860,14860,14860,0
20231018,173000,2938230650,14860,14860,14860,14860,0
20231018,172900,2938230650,14860,14860,14860,14860,0
20231018,172800,2938230650,14860,14860,14860,14860,0
20231018,172700,2938230650,14860,14860,14860,14860,1838
20231018,172600,2938230650,14860,14860,14860,14860,0
20231018,172500,2938230650,14860,14860,14860,14860,0
20231018,172400,2938230650,14860,14860,14860,14860,0
20231018,172300,2938230650,14860,14860,14860,14860,0
20231018,172200,2938230650,14860,14860,14860,14860,0
20231018,172100,2938230650,14860,14860,14860,14860,0
20231018,172000,2938230650,14860,14860,14860,14860,0
20231018,171900,2938230650,14860,14860,14860,14860,0
20231018,171800,2938230650,14860,14860,14860,14860,0
20231018,171700,2938230650,14860,14860,14860,14860,0
20231018,171600,2938230650,14860,14860,14860,14860,0
20231018,171500,2938230650,14860,14860,14860,14860,0
20231018,171400,2938230650,14860,14860,14860,14860,0
20231018,171300,2938230650,14860,14860,14860,14860,0
20231018,171200,2938230650,14860,14860,14860,14860,0
20231018,171100,2938230650,14860,14860,14860,14860,0
20231018,171000,2938230650,14860,14860,14860,14860,0
20231018,170900,2938230650,14860,14860,14860,14860,0
20231018,170800,2938230650,14860,14860,14860,14860,0
20231018,170700,2938230650,14860,14860,14860,14860,0
20231018,170600,2938230650,14860,14860,14860,14860,0
20231018,170500,2938230650,14860,14860,14860,14860,0
20231018,170400,2938230650,14860,14860,14860,14860,0
20231018,170300,2938230650,14860,14860,14860,14860,0
20231018,170200,2938230650,14860,14860,14860,14860,0
20231018,170100,2938230650,14860,14860,14860,14860,0
20231018,170000,2938230650,14860,14860,14860,14860,0
20231018,165900,2938230650,14860,14860,14860,14860,0
20231018,165800,2938230650,14860,14860,14860,14860,0
20231018,165700,2938230650,14860,14860,14860,14860,1838
20231018,165600,2938230650,14860,14860,14860,14860,0
20231018,165500,2938230650,14860,14860,14860,14860,0
20231018,165400,2938230650,14860,14860,14860,14860,0
20231018,165300,2938230650,14860,14860,14860,14860,0
20231018,165200,2938230650,14860,14860,14860,14860,0
20231018,165100,2938230650,14860,14860,14860,14860,0
20231018,165000,2938230650,14860,14860,14860,14860,0
20231018,164900,2938230650,14860,14860,14860,14860,0
20231018,164800,2938230650,14860,14860,14860,14860,0
20231018,164700,2938230650,14860,14860,14860,14860,0
20231018,164600,2938230650,14860,14860,14860,14860,0
20231018,164500,2938230650,14860,14860,14860,14860,0
20231018,164400,2938230650,14860,14860,14860,14860,0
20231018,164300,2938230650,14860,14860,14860,14860,0
20231018,164200,2938230650,14860,14860,14860,14860,0
20231018,164100,2938230650,14860,14860,14860,14860,0
20231018,164000,2938230650,14860,14860,14860,14860,0
20231018,163900,2938230650,14860,14860,14860,14860,0
20231018,163800,2938230650,14860,14860,14860,14860,0
20231018,163700,2938230650,14860,14860,14860,14860,0
20231018,163600,2938230650,14860,14860,14860,14860,0
20231018,163500,2938230650,14860,14860,14860,14860,0
20231018,163400,2938230650,14860,14860,14860,14860,0
20231018,163300,2938230650,14860,14860,14860,14860,0
20231018,163200,2938230650,14860,14860,14860,14860,0
20231018,163100,2938230650,14860,14860,14860,14860,0
20231018,163000,2938230650,14860,14860,14860,14860,0
20231018,162900,2938230650,14860,14860,14860,14860,0
20231018,162800,2938230650,14860,14860,14860,14860,0
20231018,162700,2938230650,14860,14860,14860,14860,1838
20231018,162600,2938230650,14860,14860,14860,14860,0
20231018,162500,2938230650,14860,14860,14860,14860,0
20231018,162400,2938230650,14860,14860,14860,14860,0
20231018,162300,2938230650,14860,14860,14860,14860,0
20231018,162200,2938230650,14860,14860,14860,14860,0
20231018,162100,2938230650,14860,14860,14860,14860,0
20231018,162000,2938230650,14860,14860,14860,14860,0
20231018,161900,2938230650,14860,14860,14860,14860,0
20231018,161800,2938230650,14860,14860,14860,14860,0
20231018,161700,2938230650,14860,14860,14860,14860,0
20231018,161600,2938230650,14860,14860,14860,14860,0
20231018,161500,2938230650,14860,14860,14860,14860,0
20231018,161400,2938230650,14860,14860,14860,14860,0
20231018,161300,2938230650,14860,14860,14860,14860,0
20231018,161200,2938230650,14860,14860,14860,14860,0
20231018,161100,2938230650,14860,14860,14860,14860,0
20231018,161000,2938230650,14860,14860,14860,14860,0
20231018,160900,2938230650,14860,14860,14860,14860,0
20231018,160800,2938230650,14860,14860,14860,14860,0
20231018,160700,2938230650,14860,14860,14860,14860,0
20231018,160600,2938230650,14860,14860,14860,14860,0
20231018,160500,2938230650,14860,14860,14860,14860,0
20231018,160400,2938230650,14860,14860,14860,14860,0
20231018,160300,2938230650,14860,14860,14860,14860,0
20231018,160200,2938230650,14860,14860,14860,14860,0
20231018,160100,2938230650,14860,14860,14860,14860,0
20231018,160000,2938230650,14860,14860,14860,14860,0
20231018,155900,2938230650,14860,14860,14860,14860,0
20231018,155800,2938230650,14860,14860,14860,14860,0
20231018,155700,2938230650,14860,14860,14860,14860,1838
20231018,155600,2938230650,14860,14860,14860,14860,0
20231018,155500,2938230650,14860,14860,14860,14860,0
20231018,155400,2938230650,14860,14860,14860,14860,0
20231018,155300,2938230650,14860,14860,14860,14860,0
20231018,155200,2938230650,14860,14860,14860,14860,0
20231018,155100,2938230650,14860,14860,14860,14860,0
20231018,155000,2938230650,14860,14860,14860,14860,0
20231018,154900,2938230650,14860,14860,14860,14860,0
20231018,154800,2938230650,14860,14860,14860,14860,0
20231018,154700,2938230650,14860,14860,14860,14860,0
20231018,154600,2938230650,14860,14860,14860,14860,0
20231018,154500,2938230650,14860,14860,14860,14860,0
20231018,154400,2938230650,14860,14860,14860,14860,0
20231018,154300,2938230650,14860,14860,14860,14860,0
20231018,154200,2938230650,14860,14860,14860,14860,0
20231018,154100,2938230650,14860,14860,14860,14860,0
20231018,154000,2938230650,14860,14860,14860,14860,0
20231018,153900,2938230650,14860,14860,14860,14860,0
20231018,153800,2938230650,14860,14860,14860,14860,0
20231018,153700,2938230650,14860,14860,14860,14860,0
20231018,153600,2938230650,14860,14860,14860,14860,0
20231018,153500,2938230650,14860,14860,14860,14860,0
20231018,153400,2938230650,14860,14860,14860,14860,0
20231018,153300,2938230650,14860,14860,14860,14860,0
20231018,153200,2938230650,14860,14860,14860,14860,0
20231018,153100,2938230650,14860,14860,14860,14860,0
20231018,153000,2938230650,14860,14860,14860,14860,1838
20231018,152900,2910917970,14880,14880,14880,14880,0
20231018,152800,2910917970,14880,14880,14880,14880,0
20231018,152700,2910917970,14880,14880,14880,14880,0
20231018,152600,2910917970,14880,14880,14880,14880,0
20231018,152500,2910917970,14880,14880,14880,14880,0
20231018,152400,2910917970,14880,14880,14880,14880,0
20231018,152300,2910917970,14880,14880,14880,14880,0
20231018,152200,2910917970,14880,14880,14880,14880,0
20231018,152100,2910917970,14880,14880,14880,14880,0
20231018,152000,2910917970,14880,14880,14880,14880,0
20231018,151900,2910917970,14880,14850,14880,14850,157
20231018,151800,2908583690,14850,14850,14850,14850,56
20231018,151700,2907752090,14850,14860,14860,14840,426
20231018,151600,2901427280,14860,14870,14870,14850,24
20231018,151500,2901070500,14870,14850,14870,14850,689
20231018,151400,2890833280,14860,14870,14880,14850,272
20231018,151300,2886792160,14880,14890,14890,14870,773
20231018,151200,2875289270,14890,14890,14900,14880,186
20231018,151100,2872520750,14900,14890,14900,14880,491
20231018,151000,2865210030,14890,14870,14890,14870,443
20231018,150900,2858617990,14870,14860,14880,14850,338
20231018,150800,2853595650,14860,14860,14890,14850,1217
20231018,150700,2835497500,14860,14850,14860,14840,153
20231018,150600,2833225360,14830,14850,14850,14830,535
20231018,150500,2825284110,14840,14850,14850,14830,273
20231018,150400,2821233110,14850,14840,14850,14840,551
20231018,150300,2813055550,14840,14840,14840,14820,479
20231018,150200,2805952560,14830,14840,14850,14820,374
20231018,150100,2800404860,14840,14840,14850,14830,667
20231018,150000,2790510700,14830,14810,14840,14770,2985
20231018,145900,2746335380,14810,14800,14820,14800,1420
20231018,145800,2725308970,14810,14840,14850,14810,878
20231018,145700,2712280380,14840,14790,14850,14770,2228
20231018,145600,2679266960,14790,14780,14800,14770,1392
20231018,145500,2658688260,14790,14790,14800,14780,787
20231018,145400,2647048910,14790,14800,14810,14780,798
20231018,145300,2635244690,14810,14800,14810,14790,889
20231018,145200,2622088420,14800,14820,14830,14790,1566
20231018,145100,2598906520,14820,14810,14820,14790,899
20231018,145000,2585598560,14810,14790,14810,14780,1017
20231018,144900,2570547400,14790,14800,14800,14770,1113
20231018,144800,2554089010,14790,14790,14810,14780,1103
20231018,144700,2537774960,14790,14790,14800,14780,1130
20231018,144600,2521067780,14800,14790,14810,14790,959
20231018,144500,2506879700,14790,14780,14810,14780,1243
20231018,144400,2488490760,14790,14790,14800,14780,1025
20231018,144300,2473335880,14790,14790,14800,14780,1374
20231018,144200,2453019000,14800,14790,14800,14780,957
20231018,144100,2438867700,14800,14790,14800,14780,1007
20231018,144000,2423972670,14780,14800,14800,14780,879
20231018,143900,2410975240,14790,14790,14810,14780,1245
20231018,143800,2392561550,14790,14780,14800,14770,816
20231018,143700,2380498990,14780,14780,14800,14770,1167
20231018,143600,2363249030,14780,14770,14790,14760,1305
20231018,143500,2343967200,14770,14790,14790,14770,1090
20231018,143400,2327859960,14790,14800,14800,14790,887
20231018,143300,2314740560,14800,14810,14810,14780,948
20231018,143200,2300716010,14800,14780,14800,14770,1063
20231018,143100,2285005470,14770,14750,14770,14750,1263
20231018,143000,2266361600,14750,14780,14790,14750,780
20231018,142900,2254846390,14780,14780,14790,14770,1011
20231018,142800,2239904560,14780,14800,14810,14780,1076
20231018,142700,2223989740,14800,14770,14800,14760,1818
20231018,142600,2197118680,14760,14760,14780,14740,878
20231018,142500,2184160320,14760,14760,14760,14740,1530
20231018,142400,2161591890,14760,14760,14760,14750,816
20231018,142300,2149552170,14760,14740,14770,14740,1721
20231018,142200,2124159350,14740,14750,14770,14740,537
20231018,142100,2116236670,14760,14750,14760,14740,1057
20231018,142000,2100653480,14750,14770,14770,14740,796
20231018,141900,2088913240,14780,14740,14790,14740,1774
20231018,141800,2062692320,14740,14730,14740,14720,1153
20231018,141700,2045705100,14730,14730,14740,14720,1092
20231018,141600,2029617000,14730,14740,14740,14730,631
20231018,141500,2020321320,14730,14730,14750,14720,1328
20231018,141400,2000753770,14730,14740,14740,14720,907
20231018,141300,1987390110,14740,14720,14740,14710,921
20231018,141200,1973830350,14710,14710,14740,14710,1518
20231018,141100,1951476340,14730,14720,14730,14710,1128
20231018,141000,1934874090,14720,14720,14730,14720,713
20231018,140900,1924378530,14720,14720,14740,14720,1195
20231018,140800,1906782150,14720,14730,14740,14720,678
20231018,140700,1896798280,14720,14730,14730,14720,1130
20231018,140600,1880161430,14730,14740,14740,14730,699
20231018,140500,1869862510,14740,14750,14750,14730,1275
20231018,140400,1851065970,14750,14750,14760,14750,961
20231018,140300,1836887170,14750,14750,14770,14740,1018
20231018,140200,1821866960,14760,14750,14780,14740,855
20231018,140100,1809251920,14760,14780,14780,14750,1253
20231018,140000,1790758110,14800,14810,14810,14800,789
20231018,135900,1779073040,14810,14750,14840,14750,2062
20231018,135800,1748577430,14750,14750,14780,14750,1026
20231018,135700,1733429910,14760,14780,14780,14760,794
20231018,135600,1721703610,14790,14800,14800,14770,1117
20231018,135500,1705190880,14800,14800,14810,14770,1601
20231018,135400,1681507030,14800,14820,14820,14800,621
20231018,135300,1672314920,14810,14730,14810,14730,3796
20231018,135200,1616244620,14730,14720,14740,14720,921
20231018,135100,1602681720,14720,14730,14740,14720,1245
20231018,135000,1584343240,14730,14730,14740,14730,724
20231018,134900,1573678190,14740,14730,14750,14730,1284
20231018,134800,1554760290,14740,14730,14750,14730,1152
20231018,134700,1537780980,14740,14740,14750,14730,1123
20231018,134600,1521230980,14740,14750,14750,14740,606
20231018,134500,1512296550,14750,14750,14760,14750,986
20231018,134400,1497752440,14750,14740,14760,14740,956
20231018,134300,1483649000,14750,14760,14760,14740,893
20231018,134200,1470477990,14760,14750,14760,14740,1180
20231018,134100,1453070890,14750,14760,14780,14750,941
20231018,134000,1439176140,14770,14750,14780,14750,1433
20231018,133900,1418021730,14760,14760,14760,14740,734
20231018,133800,1407193970,14760,14720,14810,14720,2853
20231018,133700,1365117230,14730,14740,14740,14720,1184
20231018,133600,1347678710,14740,14760,14760,14740,680
20231018,133500,1337648220,14760,14760,14770,14750,1127
20231018,133400,1321015750,14760,14770,14770,14760,814
20231018,133300,1308999170,14780,14770,14780,14770,1110
20231018,133200,1292601340,14780,14810,14820,14770,2884
20231018,133100,1249941530,14800,14800,14810,14790,1228
20231018,133000,1231774250,14810,14810,14810,14800,799
20231018,132900,1219946980,14810,14820,14820,14800,938
20231018,132800,1206055200,14820,14840,14840,14820,712
20231018,132700,1195499470,14830,14850,14850,14830,1224
20231018,132600,1177342470,14840,14850,14860,14840,1183
20231018,132500,1159778360,14850,14850,14870,14850,950
20231018,132400,1145667860,14850,14860,14860,14850,1013
20231018,132300,1130618730,14870,14860,14880,14860,934
20231018,132200,1116738040,14870,14870,14880,14860,1226
20231018,132100,1098505650,14870,14900,14900,14870,648
20231018,132000,1088858620,14900,14900,14910,14900,444
20231018,131900,1082243010,14900,14920,14920,14900,1429
20231018,131800,1060935910,14920,14920,14920,14920,18
20231018,131700,1060667350,14920,14920,14930,14920,612
20231018,131600,1051533390,14920,14920,14920,14910,307
20231018,131500,1046953070,14930,14920,14930,14920,14
20231018,131400,1046744180,14920,14900,14920,14900,292
20231018,131300,1042388110,14910,14920,14920,14900,258
20231018,131200,1038540330,14920,14920,14920,14920,12
20231018,131100,1038361290,14920,14920,14920,14920,41
20231018,131000,1037749570,14930,14930,14930,14930,90
20231018,130900,1036405870,14940,14920,14940,14920,363
20231018,130800,1030986320,14910,14880,14910,14880,836
20231018,130700,1018536470,14880,14880,14880,14880,12
20231018,130600,1018357910,14880,14860,14880,14850,1474
20231018,130500,996456870,14860,14860,14860,14860,247
20231018,130400,992786450,14860,14860,14860,14860,212
20231018,130300,989636130,14860,14860,14860,14860,12
20231018,130200,989457810,14870,14870,14870,14870,120
20231018,130100,987673410,14860,14860,14860,14860,12
20231018,130000,987495090,14870,14860,14880,14860,399
20231018,125900,981563410,14860,14860,14870,14860,312
20231018,125800,976925200,14860,14870,14870,14860,30
20231018,125700,976479300,14870,14860,14870,14860,413
20231018,125600,970342100,14860,14860,14860,14860,570
20231018,125500,961871900,14860,14850,14860,14850,44
20231018,125400,961218180,14860,14860,14870,14860,318
20231018,125300,956492680,14860,14860,14860,14860,28
20231018,125200,956076600,14860,14870,14870,14860,152
20231018,125100,953816490,14870,14870,14870,14870,109
20231018,125000,952195660,14870,14870,14870,14870,39
20231018,124900,951615730,14870,14870,14870,14870,355
20231018,124800,946336880,14870,14870,14870,14870,12
20231018,124700,946158440,14870,14870,14870,14870,26
20231018,124600,945771820,14870,14870,14870,14870,324
20231018,124500,940953940,14880,14870,14880,14870,34
20231018,124400,940448140,14870,14870,14870,14870,248
20231018,124300,936760380,14870,14870,14880,14870,164
20231018,124200,934321160,14870,14870,14870,14870,43
20231018,124100,933681750,14870,14870,14870,14870,323
20231018,124000,928878740,14870,14880,14880,14870,22
20231018,123900,928551500,14880,14870,14880,14870,88
20231018,123800,927242420,14870,14880,14880,14870,330
20231018,123700,922335290,14870,14870,14870,14870,81
20231018,123600,921130820,14880,14870,14880,14870,469
20231018,123500,914155510,14870,14880,14880,14870,41
20231018,123400,913545560,14870,14880,14880,14870,137
20231018,123300,911507180,14880,14880,14880,14880,185
20231018,123200,908754380,14880,14880,14880,14880,12
20231018,123100,908575820,14880,14880,14880,14880,12
20231018,123000,908397260,14880,14880,14890,14880,398
20231018,122900,902474700,14880,14890,14890,14880,31
20231018,122800,902013230,14890,14880,14890,14880,419
20231018,122700,895777550,14880,14890,14890,14880,54
20231018,122600,894973750,14880,14880,14890,14880,38
20231018,122500,894408120,14890,14890,14890,14880,320
20231018,122400,889646500,14880,14890,14890,14880,52
20231018,122300,888872560,14880,14880,14880,14880,12
20231018,122200,888694000,14880,14890,14890,14880,361
20231018,122100,883322000,14890,14880,14890,14880,56
20231018,122000,882488530,14880,14890,14890,14880,381
20231018,121900,876817540,14890,14890,14890,14890,19
20231018,121800,876534630,14890,14890,14890,14890,107
20231018,121700,874941400,14880,14890,14890,14880,285
20231018,121600,870698850,14900,14890,14900,14890,75
20231018,121500,869581850,14890,14880,14890,14880,139
20231018,121400,867512200,14880,14900,14900,14880,582
20231018,121300,858845070,14900,14900,14900,14900,12
20231018,121200,858666270,14900,14900,14900,14900,136
20231018,121100,856639870,14910,14900,14920,14900,64
20231018,121000,855685920,14900,14900,14910,14900,49
20231018,120900,854955720,14910,14900,14910,14890,655
20231018,120800,845195450,14900,14890,14900,14890,50
20231018,120700,844450570,14890,14890,14890,14890,51
20231018,120600,843691180,14890,14910,14910,14890,333
20231018,120500,838732590,14890,14910,14910,14890,44
20231018,120400,838076790,14900,14890,14900,14890,507
20231018,120300,830524260,14890,14880,14900,14880,566
20231018,120200,822094580,14880,14880,14880,14880,12
20231018,120100,821916020,14880,14890,14890,14880,262
20231018,120000,818016190,14890,14890,14890,14890,486
20231018,115900,810779650,14890,14880,14890,14880,720
20231018,115800,800059760,14880,14880,14880,14880,275
20231018,115700,795967760,14880,14880,14880,14880,0
20231018,115600,795967760,14880,14880,14880,14880,110
20231018,115500,794330960,14880,14880,14880,14880,254
20231018,115400,790551440,14880,14880,14880,14880,0
20231018,115300,790551440,14880,14890,14890,14880,324
20231018,115200,785730310,14890,14880,14890,14880,54
20231018,115100,784926690,14880,14880,14880,14880,98
20231018,115000,783468450,14880,14880,14880,14880,221
20231018,114900,780179970,14890,14880,14890,14880,46
20231018,114800,779495480,14880,14880,14880,14880,97
20231018,114700,778052120,14890,14890,14890,14880,272
20231018,114600,774004300,14890,14900,14900,14890,874
20231018,114500,760983120,14900,14900,14910,14900,411
20231018,114400,754859210,14900,14900,14900,14900,12
20231018,114300,754680410,14900,14910,14910,14900,362
20231018,114200,749283450,14920,14920,14920,14920,193
20231018,114100,746403890,14920,14920,14920,14920,59
20231018,114000,745523610,14920,14920,14930,14920,527
20231018,113900,737660630,14920,14920,14920,14920,210
20231018,113800,734527430,14920,14920,14920,14920,12
20231018,113700,734348390,14920,14930,14930,14920,348
20231018,113600,729154000,14930,14930,14930,14930,7
20231018,113500,729049490,14930,14930,14930,14930,306
20231018,113400,724480910,14930,14930,14930,14930,225
20231018,113300,721121660,14930,14930,14930,14930,0
20231018,113200,721121660,14930,14930,14930,14930,146
20231018,113100,718941880,14930,14930,14930,14930,213
20231018,113000,715761790,14930,14930,14930,14930,13
20231018,112900,715567700,14930,14930,14940,14930,356
20231018,112800,710252610,14930,14930,14930,14930,0
20231018,112700,710252610,14930,14930,14930,14930,109
20231018,112600,708625240,14930,14930,14940,14930,269
20231018,112500,704608880,14940,14940,14940,14940,45
20231018,112400,703936580,14930,14940,14940,14930,104
20231018,112300,702382940,14940,14940,14940,14940,254
20231018,112200,698588180,14950,14950,14950,14950,64
20231018,112100,697631380,14940,14940,14940,14940,349
20231018,112000,692417320,14940,14930,14940,14930,86
20231018,111900,691132600,14950,14930,14950,14930,100
20231018,111800,689639560,14940,14920,14940,14920,745
20231018,111700,678518090,14920,14920,14920,14920,43
20231018,111600,677876530,14930,14930,14930,14930,97
20231018,111500,676428320,14930,14930,14930,14930,225
20231018,111400,673069070,14930,14930,14930,14930,86
20231018,111300,671785090,14930,14940,14940,14930,99
20231018,111200,670307010,14930,14930,14930,14930,226
20231018,111100,666932830,14930,14930,14930,14930,143
20231018,111000,664797840,14940,14930,14940,14930,217
20231018,110900,661557980,14930,14930,14930,14930,37
20231018,110800,661005570,14940,14930,14940,14930,165
20231018,110700,658541970,14930,14930,14930,14930,208
20231018,110600,655436530,14930,14930,14930,14930,12
20231018,110500,655257370,14930,14930,14940,14930,446
20231018,110400,648596430,14930,14930,14930,14930,349
20231018,110300,643385860,14930,14930,14940,14930,111
20231018,110200,641728620,14930,14930,14940,14930,349
20231018,110100,636517050,14930,14930,14930,14930,76
20231018,110000,635382370,14930,14930,14930,14930,147
20231018,105900,633187660,14930,14940,14940,14930,267
20231018,105800,629200940,14940,14930,14940,14930,120
20231018,105700,627409120,14930,14930,14930,14930,34
20231018,105600,626901500,14940,14950,14950,14940,103
20231018,105500,625362300,14950,14940,14950,14940,358
20231018,105400,620010210,14940,14940,14940,14940,249
20231018,105300,616290150,14940,14940,14940,14940,0
20231018,105200,616290150,14940,14950,14950,14940,99
20231018,105100,614811080,14950,14950,14950,14950,185
20231018,105000,612045330,14950,14950,14950,14950,172
20231018,104900,609473930,14950,14930,14950,14930,137
20231018,104800,607426830,14940,14930,14940,14930,54
20231018,104700,606620420,14930,14930,14930,14930,98
20231018,104600,605157280,14940,14940,14940,14940,5
20231018,104500,605082580,14940,14930,14940,14930,110
20231018,104400,603439440,14930,14930,14930,14930,97
20231018,104300,601991230,14940,14940,14940,14940,60
20231018,104200,601094830,14930,14950,14960,14930,2525
20231018,104100,563350880,14950,14960,14960,14950,55
20231018,104000,562528180,14960,14960,14960,14950,87
20231018,103900,561227360,14960,14980,14980,14950,213
20231018,103800,558041410,14970,14970,14970,14970,3
20231018,103700,557996500,14970,14960,14970,14960,216
20231018,103600,554764100,14950,14960,14960,14950,129
20231018,103500,552835240,14960,14950,14960,14950,109
20231018,103400,551205500,14950,14940,14950,14940,120
20231018,103300,549412470,14950,14940,14960,14940,654
20231018,103200,539636930,14930,14930,14930,14930,0
20231018,103100,539636930,14930,14910,14940,14910,1603
20231018,103000,515731580,14900,14880,14900,14880,332
20231018,102900,510789040,14870,14870,14870,14870,0
20231018,102800,510789040,14870,14880,14880,14870,191
20231018,102700,507947930,14880,14870,14880,14870,243
20231018,102600,504332160,14870,14870,14870,14870,98
20231018,102500,502874900,14870,14870,14870,14870,221
20231018,102400,499588630,14870,14870,14870,14870,192
20231018,102300,496733590,14870,14880,14880,14870,497
20231018,102200,489341200,14870,14860,14880,14860,201
20231018,102100,486352600,14870,14870,14870,14870,137
20231018,102000,484315410,14870,14880,14880,14870,234
20231018,101900,480834470,14880,14870,14880,14870,766
20231018,101800,469443660,14860,14880,14880,14860,85
20231018,101700,468179620,14880,14890,14890,14880,219
20231018,101600,464920490,14890,14890,14890,14890,85
20231018,101500,463654840,14890,14900,14900,14880,178
20231018,101400,461004650,14900,14890,14900,14890,495
20231018,101300,453629350,14890,14860,14890,14860,198
20231018,101200,450685630,14860,14850,14860,14850,266
20231018,101100,446733810,14850,14850,14850,14850,659
20231018,101000,436947660,14850,14840,14850,14840,197
20231018,100900,434024000,14850,14850,14850,14850,48
20231018,100800,433311200,14850,14850,14850,14850,43
20231018,100700,432672650,14850,14840,14850,14840,171
20231018,100600,430135000,14840,14840,14840,14840,0
20231018,100500,430135000,14840,14840,14840,14840,98
20231018,100400,428680680,14840,14850,14850,14840,3393
20231018,100300,378304870,14860,14860,14870,14860,1227
20231018,100200,360071460,14870,14890,14900,14870,1433
20231018,100100,338748330,14890,14890,14890,14890,93
20231018,100000,337363560,14890,14890,14890,14890,152
20231018,095900,335100280,14880,14880,14880,14880,157
20231018,095800,332764120,14880,14880,14880,14880,52
20231018,095700,331990360,14890,14890,14890,14890,172
20231018,095600,329429280,14890,14900,14900,14890,73
20231018,095500,328341780,14900,14920,14920,14900,259
20231018,095400,324478310,14940,14940,14940,14940,42
20231018,095300,323850830,14940,14970,14970,14940,1087
20231018,095200,307593170,14970,14970,14970,14970,112
20231018,095100,305916530,14970,14970,14970,14970,0
20231018,095000,305916530,14970,14960,14970,14960,35
20231018,094900,305392920,14960,14960,14960,14960,5
20231018,094800,305318120,14960,14960,14960,14960,0
20231018,094700,305318120,14960,14960,14960,14960,56
20231018,094600,304480360,14950,14950,14950,14950,5
20231018,094500,304405610,14950,14910,14950,14910,327
20231018,094400,299524460,14900,14920,14920,14860,3654
20231018,094300,245150370,14920,14920,14920,14920,0
20231018,094200,245150370,14920,14930,14930,14920,526
20231018,094100,237299800,14930,14940,14940,14930,35
20231018,094000,236777240,14940,14940,14940,14940,55
20231018,093900,235955540,14940,14940,14940,14940,46
20231018,093800,235268300,14940,14960,14960,14940,916
20231018,093700,221576850,14960,14960,14960,14960,69
20231018,093600,220544610,14960,14960,14960,14960,20
20231018,093500,220245410,14950,14960,14960,14950,38
20231018,093400,219677290,14960,14950,14960,14950,85
20231018,093300,218405700,14960,14960,14960,14960,197
20231018,093200,215458580,14960,15020,15020,14940,1442
20231018,093100,193854260,15020,15020,15020,15020,30
20231018,093000,193403660,15030,15030,15030,15030,6
20231018,092900,193313480,15020,15010,15020,15010,250
20231018,092800,189560670,15000,15000,15000,15000,20
20231018,092700,189260670,15000,15000,15000,15000,8
20231018,092600,189140670,15020,15030,15030,14980,2139
20231018,092500,157081460,15030,15030,15030,15030,0
20231018,092400,157081460,15030,15030,15030,15030,0
20231018,092300,157081460,15030,15030,15030,15030,97
20231018,092200,155623550,15030,15030,15030,15030,82
20231018,092100,154391090,15030,15020,15030,15020,70
20231018,092000,153339190,15010,15010,15010,15010,137
20231018,091900,151282820,15000,15000,15000,15000,5
20231018,091800,151207820,15000,14950,15000,14950,339
20231018,091700,146125260,14940,14940,14940,14930,301
20231018,091600,141629820,14970,14950,14970,14940,128
20231018,091500,139716200,14940,14940,14940,14940,32
20231018,091400,139238120,14950,14890,14950,14890,2216
20231018,091300,106142250,14880,14930,14930,14880,331
20231018,091200,101202870,14950,14950,14950,14950,0
20231018,091100,101202870,14950,14980,14980,14950,162
20231018,091000,98776410,15000,15000,15000,15000,0
20231018,090900,98776410,15000,15040,15040,15000,813
20231018,090800,86562370,15040,15030,15040,15030,568
20231018,090700,78023360,15030,15060,15060,15030,801
20231018,090600,65974170,15060,15060,15060,15060,74
20231018,090500,64859730,15060,15060,15060,15060,89
20231018,090400,63519390,15070,15070,15080,15030,1448
20231018,090300,41715060,15070,15050,15070,15030,1147
20231018,090200,24442010,15000,15060,15060,14990,990
20231018,090100,9565900,15070,15070,15070,15070,131
20231018,090000,7591730,15070,15060,15070,15060,503