KissMeData/014530/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,185400,37949826715,4810,4810,4810,4810,178697
20231019,185300,37949826715,4810,4810,4810,4810,0
20231019,185200,37949826715,4810,4810,4810,4810,0
20231019,185100,37949826715,4810,4810,4810,4810,0
20231019,185000,37949826715,4810,4810,4810,4810,0
20231019,184900,37949826715,4810,4810,4810,4810,0
20231019,184800,37949826715,4810,4810,4810,4810,0
20231019,184700,37949826715,4810,4810,4810,4810,0
20231019,184600,37949826715,4810,4810,4810,4810,0
20231019,184500,37949826715,4810,4810,4810,4810,0
20231019,184400,37949826715,4810,4810,4810,4810,0
20231019,184300,37949826715,4810,4810,4810,4810,0
20231019,184200,37949826715,4810,4810,4810,4810,0
20231019,184100,37949826715,4810,4810,4810,4810,0
20231019,184000,37949826715,4810,4810,4810,4810,0
20231019,183900,37949826715,4810,4810,4810,4810,0
20231019,183800,37949826715,4810,4810,4810,4810,0
20231019,183700,37949826715,4810,4810,4810,4810,0
20231019,183600,37949826715,4810,4810,4810,4810,0
20231019,183500,37949826715,4810,4810,4810,4810,0
20231019,183400,37949826715,4810,4810,4810,4810,0
20231019,183300,37949826715,4810,4810,4810,4810,0
20231019,183200,37949826715,4810,4810,4810,4810,0
20231019,183100,37949826715,4810,4810,4810,4810,0
20231019,183000,37949826715,4810,4810,4810,4810,0
20231019,182900,37949826715,4810,4810,4810,4810,0
20231019,182800,37949826715,4810,4810,4810,4810,0
20231019,182700,37949826715,4810,4810,4810,4810,0
20231019,182600,37949826715,4810,4810,4810,4810,0
20231019,182500,37949826715,4810,4810,4810,4810,0
20231019,182400,37949826715,4810,4810,4810,4810,178697
20231019,182300,37949826715,4810,4810,4810,4810,0
20231019,182200,37949826715,4810,4810,4810,4810,0
20231019,182100,37949826715,4810,4810,4810,4810,0
20231019,182000,37949826715,4810,4810,4810,4810,0
20231019,181900,37949826715,4810,4810,4810,4810,0
20231019,181800,37949826715,4810,4810,4810,4810,0
20231019,181700,37949826715,4810,4810,4810,4810,0
20231019,181600,37949826715,4810,4810,4810,4810,0
20231019,181500,37949826715,4810,4810,4810,4810,0
20231019,181400,37949826715,4810,4810,4810,4810,0
20231019,181300,37949826715,4810,4810,4810,4810,0
20231019,181200,37949826715,4810,4810,4810,4810,0
20231019,181100,37949826715,4810,4810,4810,4810,0
20231019,181000,37949826715,4810,4810,4810,4810,0
20231019,180900,37949826715,4810,4810,4810,4810,0
20231019,180800,37949826715,4810,4810,4810,4810,0
20231019,180700,37949826715,4810,4810,4810,4810,0
20231019,180600,37949826715,4810,4810,4810,4810,0
20231019,180500,37949826715,4810,4810,4810,4810,0
20231019,180400,37949826715,4810,4810,4810,4810,0
20231019,180300,37949826715,4810,4810,4810,4810,0
20231019,180200,37949826715,4810,4810,4810,4810,0
20231019,180100,37949826715,4810,4810,4810,4810,0
20231019,180000,37949826715,4810,4810,4810,4810,0
20231019,175900,37949826715,4810,4810,4810,4810,0
20231019,175800,37949826715,4810,4810,4810,4810,0
20231019,175700,37949826715,4810,4810,4810,4810,0
20231019,175600,37949826715,4810,4810,4810,4810,0
20231019,175500,37949826715,4810,4810,4810,4810,0
20231019,175400,37949826715,4810,4810,4810,4810,178697
20231019,175300,37949826715,4810,4810,4810,4810,0
20231019,175200,37949826715,4810,4810,4810,4810,0
20231019,175100,37949826715,4810,4810,4810,4810,0
20231019,175000,37949826715,4810,4810,4810,4810,0
20231019,174900,37949826715,4810,4810,4810,4810,0
20231019,174800,37949826715,4810,4810,4810,4810,0
20231019,174700,37949826715,4810,4810,4810,4810,0
20231019,174600,37949826715,4810,4810,4810,4810,0
20231019,174500,37949826715,4810,4810,4810,4810,0
20231019,174400,37949826715,4810,4810,4810,4810,0
20231019,174300,37949826715,4810,4810,4810,4810,0
20231019,174200,37949826715,4810,4810,4810,4810,0
20231019,174100,37949826715,4810,4810,4810,4810,0
20231019,174000,37949826715,4810,4810,4810,4810,0
20231019,173900,37949826715,4810,4810,4810,4810,0
20231019,173800,37949826715,4810,4810,4810,4810,0
20231019,173700,37949826715,4810,4810,4810,4810,0
20231019,173600,37949826715,4810,4810,4810,4810,0
20231019,173500,37949826715,4810,4810,4810,4810,0
20231019,173400,37949826715,4810,4810,4810,4810,0
20231019,173300,37949826715,4810,4810,4810,4810,0
20231019,173200,37949826715,4810,4810,4810,4810,0
20231019,173100,37949826715,4810,4810,4810,4810,0
20231019,173000,37949826715,4810,4810,4810,4810,0
20231019,172900,37949826715,4810,4810,4810,4810,0
20231019,172800,37949826715,4810,4810,4810,4810,0
20231019,172700,37949826715,4810,4810,4810,4810,0
20231019,172600,37949826715,4810,4810,4810,4810,0
20231019,172500,37949826715,4810,4810,4810,4810,0
20231019,172400,37949826715,4810,4810,4810,4810,178697
20231019,172300,37949826715,4810,4810,4810,4810,0
20231019,172200,37949826715,4810,4810,4810,4810,0
20231019,172100,37949826715,4810,4810,4810,4810,0
20231019,172000,37949826715,4810,4810,4810,4810,0
20231019,171900,37949826715,4810,4810,4810,4810,0
20231019,171800,37949826715,4810,4810,4810,4810,0
20231019,171700,37949826715,4810,4810,4810,4810,0
20231019,171600,37949826715,4810,4810,4810,4810,0
20231019,171500,37949826715,4810,4810,4810,4810,0
20231019,171400,37949826715,4810,4810,4810,4810,0
20231019,171300,37949826715,4810,4810,4810,4810,0
20231019,171200,37949826715,4810,4810,4810,4810,0
20231019,171100,37949826715,4810,4810,4810,4810,0
20231019,171000,37949826715,4810,4810,4810,4810,0
20231019,170900,37949826715,4810,4810,4810,4810,0
20231019,170800,37949826715,4810,4810,4810,4810,0
20231019,170700,37949826715,4810,4810,4810,4810,0
20231019,170600,37949826715,4810,4810,4810,4810,0
20231019,170500,37949826715,4810,4810,4810,4810,0
20231019,170400,37949826715,4810,4810,4810,4810,0
20231019,170300,37949826715,4810,4810,4810,4810,0
20231019,170200,37949826715,4810,4810,4810,4810,0
20231019,170100,37949826715,4810,4810,4810,4810,0
20231019,170000,37949826715,4810,4810,4810,4810,0
20231019,165900,37949826715,4810,4810,4810,4810,0
20231019,165800,37949826715,4810,4810,4810,4810,0
20231019,165700,37949826715,4810,4810,4810,4810,0
20231019,165600,37949826715,4810,4810,4810,4810,0
20231019,165500,37949826715,4810,4810,4810,4810,0
20231019,165400,37949826715,4810,4810,4810,4810,178697
20231019,165300,37949826715,4810,4810,4810,4810,0
20231019,165200,37949826715,4810,4810,4810,4810,0
20231019,165100,37949826715,4810,4810,4810,4810,0
20231019,165000,37949826715,4810,4810,4810,4810,0
20231019,164900,37949826715,4810,4810,4810,4810,0
20231019,164800,37949826715,4810,4810,4810,4810,0
20231019,164700,37949826715,4810,4810,4810,4810,0
20231019,164600,37949826715,4810,4810,4810,4810,0
20231019,164500,37949826715,4810,4810,4810,4810,0
20231019,164400,37949826715,4810,4810,4810,4810,0
20231019,164300,37949826715,4810,4810,4810,4810,0
20231019,164200,37949826715,4810,4810,4810,4810,0
20231019,164100,37949826715,4810,4810,4810,4810,0
20231019,164000,37949826715,4810,4810,4810,4810,0
20231019,163900,37949826715,4810,4810,4810,4810,0
20231019,163800,37949826715,4810,4810,4810,4810,0
20231019,163700,37949826715,4810,4810,4810,4810,0
20231019,163600,37949826715,4810,4810,4810,4810,0
20231019,163500,37949826715,4810,4810,4810,4810,0
20231019,163400,37949826715,4810,4810,4810,4810,0
20231019,163300,37949826715,4810,4810,4810,4810,0
20231019,163200,37949826715,4810,4810,4810,4810,0
20231019,163100,37949826715,4810,4810,4810,4810,0
20231019,163000,37949826715,4810,4810,4810,4810,0
20231019,162900,37949826715,4810,4810,4810,4810,0
20231019,162800,37949826715,4810,4810,4810,4810,0
20231019,162700,37949826715,4810,4810,4810,4810,0
20231019,162600,37949826715,4810,4810,4810,4810,0
20231019,162500,37949826715,4810,4810,4810,4810,0
20231019,162400,37949826715,4810,4810,4810,4810,178697
20231019,162300,37949826715,4810,4810,4810,4810,0
20231019,162200,37949826715,4810,4810,4810,4810,0
20231019,162100,37949826715,4810,4810,4810,4810,0
20231019,162000,37949826715,4810,4810,4810,4810,0
20231019,161900,37949826715,4810,4810,4810,4810,0
20231019,161800,37949826715,4810,4810,4810,4810,0
20231019,161700,37949826715,4810,4810,4810,4810,0
20231019,161600,37949826715,4810,4810,4810,4810,0
20231019,161500,37949826715,4810,4810,4810,4810,0
20231019,161400,37949826715,4810,4810,4810,4810,0
20231019,161300,37949826715,4810,4810,4810,4810,0
20231019,161200,37949826715,4810,4810,4810,4810,0
20231019,161100,37949826715,4810,4810,4810,4810,0
20231019,161000,37949826715,4810,4810,4810,4810,0
20231019,160900,37949826715,4810,4810,4810,4810,0
20231019,160800,37949826715,4810,4810,4810,4810,0
20231019,160700,37949826715,4810,4810,4810,4810,0
20231019,160600,37949826715,4810,4810,4810,4810,0
20231019,160500,37949826715,4810,4810,4810,4810,0
20231019,160400,37949826715,4810,4810,4810,4810,0
20231019,160300,37949826715,4810,4810,4810,4810,0
20231019,160200,37949826715,4810,4810,4810,4810,0
20231019,160100,37949826715,4810,4810,4810,4810,0
20231019,160000,37949826715,4810,4810,4810,4810,0
20231019,155900,37949826715,4810,4810,4810,4810,0
20231019,155800,37949826715,4810,4810,4810,4810,0
20231019,155700,37949826715,4810,4810,4810,4810,0
20231019,155600,37949826715,4810,4810,4810,4810,0
20231019,155500,37949826715,4810,4810,4810,4810,0
20231019,155400,37949826715,4810,4810,4810,4810,178697
20231019,155300,37949826715,4810,4810,4810,4810,0
20231019,155200,37949826715,4810,4810,4810,4810,0
20231019,155100,37949826715,4810,4810,4810,4810,0
20231019,155000,37949826715,4810,4810,4810,4810,0
20231019,154900,37949826715,4810,4810,4810,4810,0
20231019,154800,37949826715,4810,4810,4810,4810,0
20231019,154700,37949826715,4810,4810,4810,4810,0
20231019,154600,37949826715,4810,4810,4810,4810,0
20231019,154500,37949826715,4810,4810,4810,4810,0
20231019,154400,37949826715,4810,4810,4810,4810,0
20231019,154300,37949826715,4810,4810,4810,4810,0
20231019,154200,37949826715,4810,4810,4810,4810,0
20231019,154100,37949826715,4810,4810,4810,4810,0
20231019,154000,37949826715,4810,4810,4810,4810,0
20231019,153900,37949826715,4810,4810,4810,4810,0
20231019,153800,37949826715,4810,4810,4810,4810,0
20231019,153700,37949826715,4810,4810,4810,4810,0
20231019,153600,37949826715,4810,4810,4810,4810,0
20231019,153500,37949826715,4810,4810,4810,4810,0
20231019,153400,37949826715,4810,4810,4810,4810,0
20231019,153300,37949826715,4810,4810,4810,4810,0
20231019,153200,37949826715,4810,4810,4810,4810,0
20231019,153100,37949826715,4810,4810,4810,4810,0
20231019,153000,37949826715,4810,4810,4810,4810,178697
20231019,152900,37090294145,4920,4920,4920,4920,0
20231019,152800,37090294145,4920,4920,4920,4920,0
20231019,152700,37090294145,4920,4920,4920,4920,0
20231019,152600,37090294145,4920,4920,4920,4920,0
20231019,152500,37090294145,4920,4920,4920,4920,0
20231019,152400,37090294145,4920,4920,4920,4920,0
20231019,152300,37090294145,4920,4920,4920,4920,0
20231019,152200,37090294145,4920,4920,4920,4920,0
20231019,152100,37090294145,4920,4920,4920,4920,0
20231019,152000,37090294145,4920,4920,4920,4920,0
20231019,151900,37090294145,4920,4930,4935,4900,64460
20231019,151800,36773532250,4930,4920,4935,4920,24586
20231019,151700,36652448725,4925,4930,4935,4905,37008
20231019,151600,36470373950,4930,4910,4935,4900,63574
20231019,151500,36157909385,4910,4935,4940,4905,42472
20231019,151400,35949056850,4940,4975,4980,4935,70302
20231019,151300,35600710535,4975,4970,4980,4955,15046
20231019,151200,35525965005,4960,4975,4980,4960,34004
20231019,151100,35356904290,4975,4980,4985,4970,20188
20231019,151000,35256463925,4975,5020,5020,4970,65619
20231019,150900,34928795560,5020,5040,5050,5010,14610
20231019,150800,34855326030,5030,5040,5040,5020,4546
20231019,150700,34832484220,5040,5050,5050,5020,3916
20231019,150600,34812762220,5050,5070,5070,5010,14860
20231019,150500,34737880180,5070,5050,5070,5050,8728
20231019,150400,34693677800,5040,5040,5070,5020,22648
20231019,150300,34579493820,5040,5030,5040,5010,9540
20231019,150200,34531489490,5020,5000,5050,5000,13830
20231019,150100,34462100150,5000,5060,5060,4995,74557
20231019,150000,34088197725,5060,5060,5070,5040,17606
20231019,145900,33999265585,5070,5100,5100,5040,14171
20231019,145800,33927673555,5100,5040,5110,5040,45029
20231019,145700,33698492475,5040,5050,5060,5020,23997
20231019,145600,33577725655,5050,5070,5070,5030,52322
20231019,145500,33313618095,5070,5090,5090,5060,36792
20231019,145400,33126807255,5090,5100,5100,5080,6684
20231019,145300,33092811265,5100,5090,5100,5070,14444
20231019,145200,33019390915,5090,5110,5110,5080,21504
20231019,145100,32909866785,5110,5120,5130,5110,7083
20231019,145000,32873642595,5130,5100,5130,5100,11818
20231019,144900,32813140105,5100,5120,5120,5080,32786
20231019,144800,32645991755,5110,5130,5150,5110,11871
20231019,144700,32585099225,5150,5160,5160,5100,40215
20231019,144600,32378818875,5160,5180,5190,5150,29890
20231019,144500,32224203865,5170,5150,5180,5150,21010
20231019,144400,32115621015,5160,5170,5170,5150,8757
20231019,144300,32070416385,5170,5170,5180,5160,12141
20231019,144200,32007634205,5160,5150,5180,5150,12017
20231019,144100,31945633875,5160,5160,5170,5150,11583
20231019,144000,31885870015,5160,5170,5180,5160,14597
20231019,143900,31810429215,5160,5170,5180,5160,21358
20231019,143800,31699985695,5170,5180,5180,5170,17963
20231019,143700,31607031825,5180,5160,5190,5160,19239
20231019,143600,31507476965,5170,5160,5170,5120,17239
20231019,143500,31418799565,5160,5160,5170,5150,12508
20231019,143400,31354268115,5160,5170,5180,5160,9769
20231019,143300,31303744565,5170,5160,5170,5150,4929
20231019,143200,31278327915,5150,5160,5170,5150,8741
20231019,143100,31233226855,5150,5180,5200,5150,35717
20231019,143000,31048722045,5180,5160,5190,5160,38995
20231019,142900,30846823185,5170,5140,5170,5140,7513
20231019,142800,30808064185,5140,5160,5170,5140,8321
20231019,142700,30765139345,5150,5170,5180,5150,7833
20231019,142600,30724666025,5160,5170,5180,5160,5247
20231019,142500,30697540235,5170,5170,5180,5160,14231
20231019,142400,30623966455,5170,5140,5180,5140,11269
20231019,142300,30565769545,5140,5150,5160,5140,12085
20231019,142200,30503562305,5160,5160,5160,5140,10528
20231019,142100,30449321305,5160,5120,5170,5120,8743
20231019,142000,30404349435,5120,5150,5150,5120,21092
20231019,141900,30296037755,5140,5160,5170,5140,12866
20231019,141800,30229748615,5160,5160,5180,5150,16905
20231019,141700,30142488855,5150,5180,5190,5150,19077
20231019,141600,30043881725,5190,5170,5200,5160,28507
20231019,141500,29896190195,5170,5180,5200,5160,32714
20231019,141400,29726719475,5180,5230,5230,5170,35083
20231019,141300,29544168175,5230,5170,5240,5160,114406
20231019,141200,28948881145,5170,5140,5180,5140,15980
20231019,141100,28866284895,5160,5180,5190,5140,33922
20231019,141000,28690542425,5180,5160,5190,5160,30076
20231019,140900,28534801365,5160,5160,5170,5140,15178
20231019,140800,28456513575,5160,5170,5170,5140,31058
20231019,140700,28296247015,5180,5180,5190,5150,32563
20231019,140600,28127939275,5180,5160,5190,5150,44191
20231019,140500,27899114125,5160,5160,5180,5150,63342
20231019,140400,27571650035,5160,5130,5170,5130,72916
20231019,140300,27195921795,5140,5110,5140,5090,52491
20231019,140200,26926839915,5100,5090,5100,5080,19485
20231019,140100,26827532275,5090,5060,5100,5060,13481
20231019,140000,26759068915,5060,5050,5070,5040,8383
20231019,135900,26716725455,5050,5060,5070,5050,4606
20231019,135800,26693432975,5070,5070,5070,5060,1738
20231019,135700,26684626525,5070,5040,5070,5030,5802
20231019,135600,26655311155,5040,5070,5070,5040,21526
20231019,135500,26546772615,5070,5070,5070,5050,2814
20231019,135400,26532545235,5070,5060,5070,5060,3088
20231019,135300,26516916945,5060,5080,5080,5050,9524
20231019,135200,26468791295,5070,5090,5090,5070,6661
20231019,135100,26434970985,5090,5100,5100,5080,10165
20231019,135000,26383195795,5110,5100,5110,5090,15555
20231019,134900,26303863915,5100,5080,5100,5080,19864
20231019,134800,26202831555,5080,5080,5080,5070,5387
20231019,134700,26175474005,5080,5070,5080,5070,959
20231019,134600,26170609005,5070,5070,5070,5060,2156
20231019,134500,26159678295,5070,5060,5070,5060,221
20231019,134400,26158558025,5070,5080,5080,5060,1919
20231019,134300,26148821335,5080,5080,5080,5080,2720
20231019,134200,26135003735,5080,5060,5080,5050,4788
20231019,134100,26110749085,5050,5040,5060,5040,2753
20231019,134000,26096854975,5040,5040,5060,5040,942
20231019,133900,26092098345,5040,5050,5060,5030,9596
20231019,133800,26043740895,5050,5060,5060,5050,3516
20231019,133700,26025959225,5060,5080,5080,5060,7282
20231019,133600,25989038865,5070,5080,5080,5070,4901
20231019,133500,25964145545,5080,5070,5080,5070,3109
20231019,133400,25948366565,5060,5070,5090,5060,9668
20231019,133300,25899302435,5070,5070,5080,5060,6162
20231019,133200,25868055905,5070,5040,5080,5040,16370
20231019,133100,25785162485,5040,5020,5040,5020,3986
20231019,133000,25765149365,5010,5020,5020,5010,3866
20231019,132900,25745753775,5020,5000,5020,5000,3353
20231019,132800,25728961615,5010,5010,5010,5000,9842
20231019,132700,25679722185,5020,5020,5020,5010,875
20231019,132600,25675337985,5020,5020,5030,5010,2763
20231019,132500,25661470215,5020,5020,5020,5010,1718
20231019,132400,25652845985,5030,5010,5030,5010,4132
20231019,132300,25632106345,5020,5030,5030,5020,677
20231019,132200,25628706805,5030,5040,5040,5030,1463
20231019,132100,25621347255,5040,5030,5040,5030,1100
20231019,132000,25615807955,5030,5030,5030,5030,966
20231019,131900,25610948975,5020,5020,5020,5020,1148
20231019,131800,25605186015,5020,5020,5030,5010,927
20231019,131700,25600531255,5020,5030,5030,5000,9056
20231019,131600,25555229935,5000,5020,5030,5000,8759
20231019,131500,25511360885,5020,5020,5030,5010,4867
20231019,131400,25486927555,5020,5040,5040,5020,13259
20231019,131300,25420257425,5040,5040,5040,5030,4069
20231019,131200,25399751665,5040,5040,5050,5040,1733
20231019,131100,25391012335,5040,5040,5040,5040,3512
20231019,131000,25373311855,5040,5030,5050,5030,2133
20231019,130900,25362561015,5030,5040,5040,5030,6171
20231019,130800,25331512855,5040,5040,5040,5030,720
20231019,130700,25327884065,5020,5050,5050,5020,3180
20231019,130600,25311875045,5050,5050,5060,5050,2323
20231019,130500,25300143875,5040,5050,5050,5040,1984
20231019,130400,25290127465,5050,5050,5050,5050,190
20231019,130300,25289167965,5020,5060,5060,5020,7204
20231019,130200,25252856795,5060,5030,5060,5030,4934
20231019,130100,25227937195,5030,5010,5030,5010,2588
20231019,130000,25214931605,5010,5010,5020,5010,1396
20231019,125900,25207925385,5010,5020,5020,5010,20
20231019,125800,25207825065,5000,5010,5010,5000,9011
20231019,125700,25162732555,5010,5000,5030,5000,1281
20231019,125600,25156316415,5000,4995,5030,4995,10724
20231019,125500,25102711090,4995,5000,5010,4995,12114
20231019,125400,25042160680,5000,5030,5030,5000,21182
20231019,125300,24936006730,5030,5030,5050,5020,8780
20231019,125200,24891872800,5030,5060,5060,5030,4105
20231019,125100,24871205050,5060,5040,5060,5040,320
20231019,125000,24869589810,5040,5040,5050,5040,841
20231019,124900,24865349750,5040,5050,5060,5040,2742
20231019,124800,24851509090,5060,5070,5070,5040,5659
20231019,124700,24822934890,5060,5050,5060,5050,2161
20231019,124600,24812002830,5070,5070,5070,5040,9945
20231019,124500,24761742010,5080,5070,5080,5070,745
20231019,124400,24757964660,5080,5070,5090,5070,2653
20231019,124300,24744486410,5080,5070,5080,5060,4989
20231019,124200,24719191500,5070,5060,5070,5060,4541
20231019,124100,24696209270,5070,5060,5080,5060,927
20231019,124000,24691508620,5060,5060,5070,5060,4086
20231019,123900,24670829210,5060,5060,5060,5060,2565
20231019,123800,24657850310,5060,5070,5070,5060,408
20231019,123700,24655784010,5060,5080,5080,5060,1545
20231019,123600,24647955460,5070,5090,5090,5070,8933
20231019,123500,24602551590,5080,5090,5090,5080,2362
20231019,123400,24590547300,5090,5060,5090,5060,6668
20231019,123300,24556722660,5060,5050,5070,5050,2922
20231019,123200,24541935150,5060,5040,5060,5040,513
20231019,123100,24539343660,5040,5040,5050,5040,3897
20231019,123000,24519701800,5040,5040,5060,5040,2249
20231019,122900,24508343340,5050,5060,5060,5040,9183
20231019,122800,24461989430,5060,5060,5070,5050,7859
20231019,122700,24422223820,5060,5060,5070,5060,6199
20231019,122600,24390802130,5060,5070,5070,5060,2754
20231019,122500,24376863380,5060,5060,5070,5060,663
20231019,122400,24373503790,5060,5070,5070,5060,2989
20231019,122300,24358361330,5070,5060,5070,5050,4945
20231019,122200,24333329850,5060,5090,5090,5040,18161
20231019,122100,24241288130,5090,5120,5120,5080,9475
20231019,122000,24192960710,5120,5080,5120,5070,28672
20231019,121900,24046728490,5080,5060,5090,5060,4905
20231019,121800,24021827340,5060,5060,5060,5060,214
20231019,121700,24020744500,5060,5070,5080,5060,10293
20231019,121600,23968590250,5080,5070,5080,5060,3840
20231019,121500,23949117440,5080,5070,5080,5060,3225
20231019,121400,23932779950,5070,5050,5090,5050,22693
20231019,121300,23817472810,5040,5030,5060,5030,2658
20231019,121200,23804067740,5030,5030,5040,5030,2050
20231019,121100,23793752010,5020,5020,5030,5020,1193
20231019,121000,23787755170,5020,5020,5020,5010,2202
20231019,120900,23776701160,5020,5020,5030,5020,609
20231019,120800,23773643970,5020,5020,5030,5020,3121
20231019,120700,23757976240,5020,5030,5030,5020,2592
20231019,120600,23744951200,5030,5030,5030,5020,680
20231019,120500,23741530830,5020,5030,5040,5020,1310
20231019,120400,23734941400,5020,5010,5040,5010,3731
20231019,120300,23716203010,5010,5000,5020,5000,808
20231019,120200,23712160320,5000,5020,5020,4990,12697
20231019,120100,23648651280,5030,5020,5030,5020,3798
20231019,120000,23629575540,5020,5020,5030,5020,1023
20231019,115900,23624435680,5020,5020,5030,5020,1165
20231019,115800,23618579160,5020,5020,5030,5010,4756
20231019,115700,23594679070,5020,5020,5040,5010,2330
20231019,115600,23582978410,5030,5030,5030,5020,2732
20231019,115500,23569249530,5020,5020,5040,5010,4507
20231019,115400,23546602430,5020,5010,5020,5010,2560
20231019,115300,23533751260,5010,5010,5020,5010,26
20231019,115200,23533620980,5010,4995,5030,4995,6428
20231019,115100,23501466125,4995,4995,5000,4995,1848
20231019,115000,23492235310,5000,5000,5010,5000,1351
20231019,114900,23485480290,5000,5010,5020,5000,3320
20231019,114800,23468868520,5010,5020,5020,5010,1537
20231019,114700,23461167670,5020,5030,5040,5020,3117
20231019,114600,23445479180,5030,5000,5040,5000,2358
20231019,114500,23433624510,5000,4995,5000,4995,2425
20231019,114400,23421504005,4995,5000,5000,4995,1598
20231019,114300,23413515410,5000,4995,5010,4990,3154
20231019,114200,23397752580,4995,5010,5010,4990,6176
20231019,114100,23366860065,5010,5010,5020,5010,1398
20231019,114000,23359855985,5010,5010,5010,5000,1893
20231019,113900,23350372085,5010,5020,5020,5010,5713
20231019,113800,23321749885,5020,5020,5020,5010,1719
20231019,113700,23313131465,5020,5010,5020,5010,2483
20231019,113600,23300676955,5010,5030,5030,5010,3926
20231019,113500,23280995655,5030,5010,5040,5010,4890
20231019,113400,23256467425,5020,5010,5020,5010,5625
20231019,113300,23228263755,5010,5020,5020,5000,3862
20231019,113200,23208918775,5010,5030,5040,5010,3572
20231019,113100,23190990635,5040,5030,5040,5020,3603
20231019,113000,23172864995,5030,5020,5040,5020,923
20231019,112900,23168224645,5020,5020,5030,5010,6067
20231019,112800,23137768505,5020,4995,5020,4990,5797
20231019,112700,23108797850,5000,5010,5020,4990,24626
20231019,112600,22985665400,5010,5020,5030,5010,2091
20231019,112500,22975178500,5020,5030,5030,5020,2276
20231019,112400,22963751920,5020,5010,5030,5010,2917
20231019,112300,22949123230,5010,5030,5030,5010,9067
20231019,112200,22903651160,5020,5050,5050,5020,27739
20231019,112100,22764237920,5070,5060,5070,5050,2356
20231019,112000,22752319620,5050,5070,5070,5050,5343
20231019,111900,22725300600,5070,5070,5080,5070,2871
20231019,111800,22710744050,5070,5060,5080,5060,3139
20231019,111700,22694841480,5070,5050,5070,5040,4229
20231019,111600,22673498240,5050,5040,5060,5040,2923
20231019,111500,22658747310,5040,5060,5070,5040,5072
20231019,111400,22633124130,5060,5070,5070,5050,2233
20231019,111300,22621831190,5060,5060,5060,5050,793
20231019,111200,22617820120,5060,5070,5070,5040,2873
20231019,111100,22603309090,5050,5060,5070,5020,20323
20231019,111000,22500933070,5060,5070,5080,5060,5700
20231019,110900,22472029170,5070,5090,5090,5070,2525
20231019,110800,22459205370,5080,5060,5080,5060,3881
20231019,110700,22439531550,5070,5070,5070,5050,5715
20231019,110600,22410622070,5070,5090,5100,5060,20037
20231019,110500,22308876490,5090,5110,5120,5090,4437
20231019,110400,22286222580,5100,5120,5140,5100,22166
20231019,110300,22172790830,5120,5100,5120,5100,6450
20231019,110200,22139809650,5100,5110,5120,5100,3756
20231019,110100,22120626220,5110,5110,5130,5100,8763
20231019,110000,22075881960,5100,5130,5130,5100,22120
20231019,105900,21962533470,5130,5130,5140,5120,3605
20231019,105800,21944032440,5140,5110,5140,5100,15702
20231019,105700,21863616990,5110,5110,5110,5100,7159
20231019,105600,21827054650,5100,5100,5120,5100,9360
20231019,105500,21779213980,5100,5090,5110,5090,13142
20231019,105400,21712235070,5100,5100,5100,5090,10675
20231019,105300,21657883900,5090,5100,5100,5090,6256
20231019,105200,21625990930,5090,5100,5120,5090,33314
20231019,105100,21455778150,5100,5070,5120,5070,28056
20231019,105000,21312724020,5070,5070,5080,5070,3740
20231019,104900,21293737220,5060,5090,5090,5060,7730
20231019,104800,21254506890,5090,5060,5100,5060,12154
20231019,104700,21192733290,5070,5060,5080,5050,11313
20231019,104600,21135441390,5060,5060,5090,5060,11422
20231019,104500,21077480030,5070,5140,5140,5060,40962
20231019,104400,20868403350,5140,5110,5140,5080,41341
20231019,104300,20656866340,5110,5110,5130,5090,44448
20231019,104200,20429580700,5100,5060,5120,5050,76493
20231019,104100,20040104750,5060,4990,5080,4990,25934
20231019,104000,19909415080,4995,4975,4995,4955,16153
20231019,103900,19828947830,4975,4975,4975,4960,10001
20231019,103800,19779306845,4975,4995,4995,4975,8332
20231019,103700,19737773805,4995,5000,5010,4990,4654
20231019,103600,19714532810,5000,4995,5010,4990,4659
20231019,103500,19691249190,4995,4990,5000,4985,5532
20231019,103400,19663638505,4990,4995,4995,4985,978
20231019,103300,19658758515,4990,4980,5000,4980,1789
20231019,103200,19649843935,4980,5000,5000,4975,12415
20231019,103100,19587866290,5000,5000,5010,5000,2007
20231019,103000,19577815170,5010,5010,5010,5000,4996
20231019,102900,19552824690,5010,5000,5020,5000,6068
20231019,102800,19522423830,5010,5010,5020,5000,3748
20231019,102700,19503638950,5030,5030,5040,5000,17747
20231019,102600,19414512990,5030,4990,5030,4990,13775
20231019,102500,19345422490,4990,4970,5020,4965,17150
20231019,102400,19259897760,4975,4970,4975,4965,5080
20231019,102300,19234659730,4970,4965,4975,4960,3299
20231019,102200,19218291225,4975,4970,4975,4960,5380
20231019,102100,19191562700,4975,4965,4980,4965,2428
20231019,102000,19179486080,4975,4970,4975,4960,7157
20231019,101900,19143927690,4970,4960,4975,4955,8241
20231019,101800,19102998275,4965,4955,4970,4955,4559
20231019,101700,19080389140,4970,4950,4970,4945,6049
20231019,101600,19050428260,4950,4930,4950,4925,9794
20231019,101500,19002047150,4930,4915,4935,4905,9953
20231019,101400,18953135360,4930,4920,4935,4900,36076
20231019,101300,18775822225,4915,4955,4960,4915,28082
20231019,101200,18637200425,4950,4960,4970,4940,16243
20231019,101100,18556772525,4960,4920,4965,4920,17884
20231019,101000,18468556980,4925,4955,4955,4895,60365
20231019,100900,18171670040,4955,5030,5040,4950,137173
20231019,100800,17488054450,5040,5020,5040,5010,12794
20231019,100700,17423773240,5030,5020,5040,5010,10731
20231019,100600,17369871340,5010,5010,5020,5010,6087
20231019,100500,17339367960,5010,5020,5020,5000,8129
20231019,100400,17298646750,5020,5010,5030,5000,9304
20231019,100300,17252003920,5010,4995,5010,4995,19005
20231019,100200,17156994860,5000,4995,5000,4990,19206
20231019,100100,17061083315,4995,5000,5040,4995,42416
20231019,100000,16848956950,5000,5020,5040,5000,65379
20231019,095900,16521399740,5020,5060,5060,5020,17263
20231019,095800,16434373850,5060,5070,5070,5050,13453
20231019,095700,16366348460,5070,5060,5070,5060,2865
20231019,095600,16351833380,5070,5040,5070,5040,5331
20231019,095500,16324851160,5040,5040,5050,5040,7271
20231019,095400,16288161880,5060,5040,5060,5030,10419
20231019,095300,16235620380,5050,5040,5050,5040,6723
20231019,095200,16201727410,5050,5020,5050,5010,15021
20231019,095100,16126203710,5020,5060,5060,5020,15415
20231019,095000,16048683130,5060,5060,5060,5040,4867
20231019,094900,16024123390,5060,5070,5070,5050,9695
20231019,094800,15975049920,5070,5060,5080,5050,15547
20231019,094700,15896339630,5060,5040,5060,5040,11679
20231019,094600,15837408140,5040,5020,5050,5010,34746
20231019,094500,15662779500,5030,5070,5070,5010,67701
20231019,094400,15322182810,5050,5070,5080,5040,33456
20231019,094300,15153115000,5070,5100,5100,5070,14805
20231019,094200,15077974380,5090,5060,5100,5060,22110
20231019,094100,14965572470,5060,5070,5090,5050,45982
20231019,094000,14732514920,5080,5080,5100,5070,66403
20231019,093900,14395346560,5080,5140,5140,5080,74379
20231019,093800,14016182870,5130,5130,5140,5110,23620
20231019,093700,13895260990,5120,5140,5140,5120,12274
20231019,093600,13832366860,5140,5150,5150,5120,21225
20231019,093500,13723392420,5160,5170,5170,5140,17023
20231019,093400,13635627460,5170,5140,5180,5130,13978
20231019,093300,13563637150,5140,5180,5180,5110,66328
20231019,093200,13222810520,5170,5200,5200,5170,34304
20231019,093100,13045156810,5200,5200,5210,5190,11924
20231019,093000,12983132480,5190,5210,5220,5190,16271
20231019,092900,12898566630,5220,5260,5260,5210,20894
20231019,092800,12789463190,5260,5250,5280,5210,44887
20231019,092700,12553839540,5240,5230,5260,5220,22086
20231019,092600,12438093740,5240,5210,5250,5210,34371
20231019,092500,12258316080,5220,5190,5220,5190,23616
20231019,092400,12135509240,5200,5190,5200,5180,19321
20231019,092300,12035250030,5200,5250,5260,5190,34913
20231019,092200,11852987220,5240,5240,5260,5230,46830
20231019,092100,11607752620,5240,5230,5270,5210,31127
20231019,092000,11444606940,5210,5210,5230,5200,11141
20231019,091900,11386570400,5210,5200,5210,5180,15944
20231019,091800,11303754900,5200,5240,5250,5190,21510
20231019,091700,11191564350,5250,5260,5260,5230,51742
20231019,091600,10920104320,5250,5200,5290,5190,50042
20231019,091500,10657782340,5200,5180,5210,5170,30550
20231019,091400,10499254920,5190,5150,5220,5110,71530
20231019,091300,10130749970,5140,5220,5240,5140,132280
20231019,091200,9444492780,5210,5270,5270,5210,77354
20231019,091100,9039403960,5260,5300,5310,5250,39181
20231019,091000,8832856080,5290,5280,5330,5270,64784
20231019,090900,8488957780,5300,5240,5300,5230,50472
20231019,090800,8223310450,5240,5230,5250,5220,51766
20231019,090700,7952494650,5230,5260,5280,5230,58074
20231019,090600,7647479300,5260,5320,5320,5220,101452
20231019,090500,7114405820,5290,5340,5350,5280,59221
20231019,090400,6799719710,5340,5360,5370,5290,157945
20231019,090300,5956635990,5360,5330,5360,5290,81073
20231019,090200,5525080400,5300,5350,5370,5280,228656
20231019,090100,4307701090,5330,5350,5400,5230,314368
20231019,090000,2624943340,5340,5270,5390,5240,443919