KissMeData/034230/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190900,7486772930,14140,14140,14140,14140,10992
20231023,190800,7486772930,14140,14140,14140,14140,0
20231023,190700,7486772930,14140,14140,14140,14140,0
20231023,190600,7486772930,14140,14140,14140,14140,0
20231023,190500,7486772930,14140,14140,14140,14140,0
20231023,190400,7486772930,14140,14140,14140,14140,0
20231023,190300,7486772930,14140,14140,14140,14140,0
20231023,190200,7486772930,14140,14140,14140,14140,0
20231023,190100,7486772930,14140,14140,14140,14140,0
20231023,190000,7486772930,14140,14140,14140,14140,0
20231023,185900,7486772930,14140,14140,14140,14140,0
20231023,185800,7486772930,14140,14140,14140,14140,0
20231023,185700,7486772930,14140,14140,14140,14140,0
20231023,185600,7486772930,14140,14140,14140,14140,0
20231023,185500,7486772930,14140,14140,14140,14140,0
20231023,185400,7486772930,14140,14140,14140,14140,0
20231023,185300,7486772930,14140,14140,14140,14140,0
20231023,185200,7486772930,14140,14140,14140,14140,0
20231023,185100,7486772930,14140,14140,14140,14140,0
20231023,185000,7486772930,14140,14140,14140,14140,0
20231023,184900,7486772930,14140,14140,14140,14140,0
20231023,184800,7486772930,14140,14140,14140,14140,0
20231023,184700,7486772930,14140,14140,14140,14140,0
20231023,184600,7486772930,14140,14140,14140,14140,0
20231023,184500,7486772930,14140,14140,14140,14140,0
20231023,184400,7486772930,14140,14140,14140,14140,0
20231023,184300,7486772930,14140,14140,14140,14140,0
20231023,184200,7486772930,14140,14140,14140,14140,0
20231023,184100,7486772930,14140,14140,14140,14140,0
20231023,184000,7486772930,14140,14140,14140,14140,0
20231023,183900,7486772930,14140,14140,14140,14140,10992
20231023,183800,7486772930,14140,14140,14140,14140,0
20231023,183700,7486772930,14140,14140,14140,14140,0
20231023,183600,7486772930,14140,14140,14140,14140,0
20231023,183500,7486772930,14140,14140,14140,14140,0
20231023,183400,7486772930,14140,14140,14140,14140,0
20231023,183300,7486772930,14140,14140,14140,14140,0
20231023,183200,7486772930,14140,14140,14140,14140,0
20231023,183100,7486772930,14140,14140,14140,14140,0
20231023,183000,7486772930,14140,14140,14140,14140,0
20231023,182900,7486772930,14140,14140,14140,14140,0
20231023,182800,7486772930,14140,14140,14140,14140,0
20231023,182700,7486772930,14140,14140,14140,14140,0
20231023,182600,7486772930,14140,14140,14140,14140,0
20231023,182500,7486772930,14140,14140,14140,14140,0
20231023,182400,7486772930,14140,14140,14140,14140,0
20231023,182300,7486772930,14140,14140,14140,14140,0
20231023,182200,7486772930,14140,14140,14140,14140,0
20231023,182100,7486772930,14140,14140,14140,14140,0
20231023,182000,7486772930,14140,14140,14140,14140,0
20231023,181900,7486772930,14140,14140,14140,14140,0
20231023,181800,7486772930,14140,14140,14140,14140,0
20231023,181700,7486772930,14140,14140,14140,14140,0
20231023,181600,7486772930,14140,14140,14140,14140,0
20231023,181500,7486772930,14140,14140,14140,14140,0
20231023,181400,7486772930,14140,14140,14140,14140,0
20231023,181300,7486772930,14140,14140,14140,14140,0
20231023,181200,7486772930,14140,14140,14140,14140,0
20231023,181100,7486772930,14140,14140,14140,14140,0
20231023,181000,7486772930,14140,14140,14140,14140,0
20231023,180900,7486772930,14140,14140,14140,14140,10992
20231023,180800,7486772930,14140,14140,14140,14140,0
20231023,180700,7486772930,14140,14140,14140,14140,0
20231023,180600,7486772930,14140,14140,14140,14140,0
20231023,180500,7486772930,14140,14140,14140,14140,0
20231023,180400,7486772930,14140,14140,14140,14140,0
20231023,180300,7486772930,14140,14140,14140,14140,0
20231023,180200,7486772930,14140,14140,14140,14140,0
20231023,180100,7486772930,14140,14140,14140,14140,0
20231023,180000,7486772930,14140,14140,14140,14140,0
20231023,175900,7486772930,14140,14140,14140,14140,0
20231023,175800,7486772930,14140,14140,14140,14140,0
20231023,175700,7486772930,14140,14140,14140,14140,0
20231023,175600,7486772930,14140,14140,14140,14140,0
20231023,175500,7486772930,14140,14140,14140,14140,0
20231023,175400,7486772930,14140,14140,14140,14140,0
20231023,175300,7486772930,14140,14140,14140,14140,0
20231023,175200,7486772930,14140,14140,14140,14140,0
20231023,175100,7486772930,14140,14140,14140,14140,0
20231023,175000,7486772930,14140,14140,14140,14140,0
20231023,174900,7486772930,14140,14140,14140,14140,0
20231023,174800,7486772930,14140,14140,14140,14140,0
20231023,174700,7486772930,14140,14140,14140,14140,0
20231023,174600,7486772930,14140,14140,14140,14140,0
20231023,174500,7486772930,14140,14140,14140,14140,0
20231023,174400,7486772930,14140,14140,14140,14140,0
20231023,174300,7486772930,14140,14140,14140,14140,0
20231023,174200,7486772930,14140,14140,14140,14140,0
20231023,174100,7486772930,14140,14140,14140,14140,0
20231023,174000,7486772930,14140,14140,14140,14140,0
20231023,173900,7486772930,14140,14140,14140,14140,10992
20231023,173800,7486772930,14140,14140,14140,14140,0
20231023,173700,7486772930,14140,14140,14140,14140,0
20231023,173600,7486772930,14140,14140,14140,14140,0
20231023,173500,7486772930,14140,14140,14140,14140,0
20231023,173400,7486772930,14140,14140,14140,14140,0
20231023,173300,7486772930,14140,14140,14140,14140,0
20231023,173200,7486772930,14140,14140,14140,14140,0
20231023,173100,7486772930,14140,14140,14140,14140,0
20231023,173000,7486772930,14140,14140,14140,14140,0
20231023,172900,7486772930,14140,14140,14140,14140,0
20231023,172800,7486772930,14140,14140,14140,14140,0
20231023,172700,7486772930,14140,14140,14140,14140,0
20231023,172600,7486772930,14140,14140,14140,14140,0
20231023,172500,7486772930,14140,14140,14140,14140,0
20231023,172400,7486772930,14140,14140,14140,14140,0
20231023,172300,7486772930,14140,14140,14140,14140,0
20231023,172200,7486772930,14140,14140,14140,14140,0
20231023,172100,7486772930,14140,14140,14140,14140,0
20231023,172000,7486772930,14140,14140,14140,14140,0
20231023,171900,7486772930,14140,14140,14140,14140,0
20231023,171800,7486772930,14140,14140,14140,14140,0
20231023,171700,7486772930,14140,14140,14140,14140,0
20231023,171600,7486772930,14140,14140,14140,14140,0
20231023,171500,7486772930,14140,14140,14140,14140,0
20231023,171400,7486772930,14140,14140,14140,14140,0
20231023,171300,7486772930,14140,14140,14140,14140,0
20231023,171200,7486772930,14140,14140,14140,14140,0
20231023,171100,7486772930,14140,14140,14140,14140,0
20231023,171000,7486772930,14140,14140,14140,14140,0
20231023,170900,7486772930,14140,14140,14140,14140,10992
20231023,170800,7486772930,14140,14140,14140,14140,0
20231023,170700,7486772930,14140,14140,14140,14140,0
20231023,170600,7486772930,14140,14140,14140,14140,0
20231023,170500,7486772930,14140,14140,14140,14140,0
20231023,170400,7486772930,14140,14140,14140,14140,0
20231023,170300,7486772930,14140,14140,14140,14140,0
20231023,170200,7486772930,14140,14140,14140,14140,0
20231023,170100,7486772930,14140,14140,14140,14140,0
20231023,170000,7486772930,14140,14140,14140,14140,0
20231023,165900,7486772930,14140,14140,14140,14140,0
20231023,165800,7486772930,14140,14140,14140,14140,0
20231023,165700,7486772930,14140,14140,14140,14140,0
20231023,165600,7486772930,14140,14140,14140,14140,0
20231023,165500,7486772930,14140,14140,14140,14140,0
20231023,165400,7486772930,14140,14140,14140,14140,0
20231023,165300,7486772930,14140,14140,14140,14140,0
20231023,165200,7486772930,14140,14140,14140,14140,0
20231023,165100,7486772930,14140,14140,14140,14140,0
20231023,165000,7486772930,14140,14140,14140,14140,0
20231023,164900,7486772930,14140,14140,14140,14140,0
20231023,164800,7486772930,14140,14140,14140,14140,0
20231023,164700,7486772930,14140,14140,14140,14140,0
20231023,164600,7486772930,14140,14140,14140,14140,0
20231023,164500,7486772930,14140,14140,14140,14140,0
20231023,164400,7486772930,14140,14140,14140,14140,0
20231023,164300,7486772930,14140,14140,14140,14140,0
20231023,164200,7486772930,14140,14140,14140,14140,0
20231023,164100,7486772930,14140,14140,14140,14140,0
20231023,164000,7486772930,14140,14140,14140,14140,0
20231023,163900,7486772930,14140,14140,14140,14140,10992
20231023,163800,7486772930,14140,14140,14140,14140,0
20231023,163700,7486772930,14140,14140,14140,14140,0
20231023,163600,7486772930,14140,14140,14140,14140,0
20231023,163500,7486772930,14140,14140,14140,14140,0
20231023,163400,7486772930,14140,14140,14140,14140,0
20231023,163300,7486772930,14140,14140,14140,14140,0
20231023,163200,7486772930,14140,14140,14140,14140,0
20231023,163100,7486772930,14140,14140,14140,14140,0
20231023,163000,7486772930,14140,14140,14140,14140,0
20231023,162900,7486772930,14140,14140,14140,14140,0
20231023,162800,7486772930,14140,14140,14140,14140,0
20231023,162700,7486772930,14140,14140,14140,14140,0
20231023,162600,7486772930,14140,14140,14140,14140,0
20231023,162500,7486772930,14140,14140,14140,14140,0
20231023,162400,7486772930,14140,14140,14140,14140,0
20231023,162300,7486772930,14140,14140,14140,14140,0
20231023,162200,7486772930,14140,14140,14140,14140,0
20231023,162100,7486772930,14140,14140,14140,14140,0
20231023,162000,7486772930,14140,14140,14140,14140,0
20231023,161900,7486772930,14140,14140,14140,14140,0
20231023,161800,7486772930,14140,14140,14140,14140,0
20231023,161700,7486772930,14140,14140,14140,14140,0
20231023,161600,7486772930,14140,14140,14140,14140,0
20231023,161500,7486772930,14140,14140,14140,14140,0
20231023,161400,7486772930,14140,14140,14140,14140,0
20231023,161300,7486772930,14140,14140,14140,14140,0
20231023,161200,7486772930,14140,14140,14140,14140,0
20231023,161100,7486772930,14140,14140,14140,14140,0
20231023,161000,7486772930,14140,14140,14140,14140,0
20231023,160900,7486772930,14140,14140,14140,14140,10992
20231023,160800,7486772930,14140,14140,14140,14140,0
20231023,160700,7486772930,14140,14140,14140,14140,0
20231023,160600,7486772930,14140,14140,14140,14140,0
20231023,160500,7486772930,14140,14140,14140,14140,0
20231023,160400,7486772930,14140,14140,14140,14140,0
20231023,160300,7486772930,14140,14140,14140,14140,0
20231023,160200,7486772930,14140,14140,14140,14140,0
20231023,160100,7486772930,14140,14140,14140,14140,0
20231023,160000,7486772930,14140,14140,14140,14140,0
20231023,155900,7486772930,14140,14140,14140,14140,0
20231023,155800,7486772930,14140,14140,14140,14140,0
20231023,155700,7486772930,14140,14140,14140,14140,0
20231023,155600,7486772930,14140,14140,14140,14140,0
20231023,155500,7486772930,14140,14140,14140,14140,0
20231023,155400,7486772930,14140,14140,14140,14140,0
20231023,155300,7486772930,14140,14140,14140,14140,0
20231023,155200,7486772930,14140,14140,14140,14140,0
20231023,155100,7486772930,14140,14140,14140,14140,0
20231023,155000,7486772930,14140,14140,14140,14140,0
20231023,154900,7486772930,14140,14140,14140,14140,0
20231023,154800,7486772930,14140,14140,14140,14140,0
20231023,154700,7486772930,14140,14140,14140,14140,0
20231023,154600,7486772930,14140,14140,14140,14140,0
20231023,154500,7486772930,14140,14140,14140,14140,0
20231023,154400,7486772930,14140,14140,14140,14140,0
20231023,154300,7486772930,14140,14140,14140,14140,0
20231023,154200,7486772930,14140,14140,14140,14140,0
20231023,154100,7486772930,14140,14140,14140,14140,0
20231023,154000,7486772930,14140,14140,14140,14140,0
20231023,153900,7486772930,14140,14140,14140,14140,10992
20231023,153800,7486772930,14140,14140,14140,14140,0
20231023,153700,7486772930,14140,14140,14140,14140,0
20231023,153600,7486772930,14140,14140,14140,14140,0
20231023,153500,7486772930,14140,14140,14140,14140,0
20231023,153400,7486772930,14140,14140,14140,14140,0
20231023,153300,7486772930,14140,14140,14140,14140,0
20231023,153200,7486772930,14140,14140,14140,14140,0
20231023,153100,7486772930,14140,14140,14140,14140,0
20231023,153000,7486772930,14140,14140,14140,14140,10992
20231023,152900,7331346050,14110,14110,14110,14110,0
20231023,152800,7331346050,14110,14110,14110,14110,0
20231023,152700,7331346050,14110,14110,14110,14110,0
20231023,152600,7331346050,14110,14110,14110,14110,0
20231023,152500,7331346050,14110,14110,14110,14110,0
20231023,152400,7331346050,14110,14110,14110,14110,0
20231023,152300,7331346050,14110,14110,14110,14110,0
20231023,152200,7331346050,14110,14110,14110,14110,0
20231023,152100,7331346050,14110,14110,14110,14110,0
20231023,152000,7331346050,14110,14110,14110,14110,0
20231023,151900,7331346050,14110,14130,14140,14110,1003
20231023,151800,7317177290,14130,14120,14150,14120,67
20231023,151700,7316230030,14150,14120,14150,14120,1643
20231023,151600,7293005870,14130,14130,14130,14110,2930
20231023,151500,7251648390,14130,14120,14130,14120,623
20231023,151400,7242850990,14120,14120,14120,14110,381
20231023,151300,7237471320,14120,14120,14120,14110,730
20231023,151200,7227163790,14120,14130,14130,14120,1298
20231023,151100,7208835000,14120,14120,14130,14120,3145
20231023,151000,7164425720,14130,14130,14130,14120,231
20231023,150900,7161162800,14130,14130,14130,14120,493
20231023,150800,7154201600,14130,14120,14130,14120,6246
20231023,150700,7065949040,14120,14110,14120,14110,1336
20231023,150600,7047085070,14100,14110,14110,14100,430
20231023,150500,7041019150,14080,14120,14120,14080,2470
20231023,150400,7006196190,14120,14120,14120,14120,300
20231023,150300,7001960190,14120,14120,14120,14110,89
20231023,150200,7000703520,14120,14110,14120,14110,583
20231023,150100,6992477230,14110,14120,14130,14110,649
20231023,150000,6983314330,14120,14110,14120,14110,599
20231023,145900,6974857240,14110,14100,14110,14100,673
20231023,145800,6965361290,14110,14120,14120,14110,1315
20231023,145700,6946806120,14120,14120,14130,14120,470
20231023,145600,6940169360,14120,14130,14130,14120,40
20231023,145500,6939604170,14130,14130,14130,14120,1648
20231023,145400,6916333210,14130,14120,14130,14120,813
20231023,145300,6904852650,14120,14130,14130,14110,1059
20231023,145200,6889900290,14130,14130,14130,14130,159
20231023,145100,6887653620,14130,14130,14130,14120,414
20231023,145000,6881803880,14130,14130,14130,14130,709
20231023,144900,6871785710,14120,14130,14130,14120,59
20231023,144800,6870952110,14130,14130,14130,14120,1189
20231023,144700,6854158090,14120,14120,14130,14110,443
20231023,144600,6847903000,14120,14120,14130,14120,486
20231023,144500,6841039810,14120,14110,14120,14100,729
20231023,144400,6830754580,14110,14110,14110,14110,315
20231023,144300,6826309930,14110,14110,14120,14110,56
20231023,144200,6825519640,14120,14100,14120,14100,261
20231023,144100,6821835240,14070,14100,14100,14070,411
20231023,144000,6816048300,14100,14110,14110,14090,886
20231023,143900,6803556520,14120,14100,14140,14100,817
20231023,143800,6792024060,14110,14110,14110,14100,321
20231023,143700,6787496470,14100,14130,14130,14100,770
20231023,143600,6776629950,14120,14120,14130,14120,558
20231023,143500,6768750580,14130,14130,14140,14130,235
20231023,143400,6765429750,14140,14150,14150,14140,501
20231023,143300,6758344320,14140,14150,14150,14140,408
20231023,143200,6752574830,14150,14160,14160,14150,829
20231023,143100,6740842900,14160,14160,14160,14150,240
20231023,143000,6737446330,14160,14170,14180,14160,478
20231023,142900,6730673570,14170,14180,14180,14170,250
20231023,142800,6727130700,14180,14180,14180,14170,233
20231023,142700,6723826880,14180,14180,14190,14170,589
20231023,142600,6715476450,14170,14180,14180,14170,168
20231023,142500,6713094330,14190,14170,14190,14170,1033
20231023,142400,6698447940,14160,14170,14170,14160,95
20231023,142300,6697102730,14170,14170,14170,14160,189
20231023,142200,6694424660,14160,14160,14160,14160,8
20231023,142100,6694311380,14160,14170,14170,14160,239
20231023,142000,6690926320,14160,14160,14160,14140,3174
20231023,141900,6646001830,14160,14160,14160,14160,273
20231023,141800,6642136150,14150,14160,14160,14150,215
20231023,141700,6639092330,14160,14160,14160,14160,262
20231023,141600,6635382410,14150,14160,14160,14150,9
20231023,141500,6635255050,14160,14160,14160,14150,725
20231023,141400,6624990960,14170,14170,14170,14170,88
20231023,141300,6623744000,14170,14160,14170,14150,329
20231023,141200,6619085430,14160,14170,14170,14150,1173
20231023,141100,6602480810,14170,14170,14170,14160,92
20231023,141000,6601177250,14160,14160,14160,14160,892
20231023,140900,6588546530,14160,14150,14160,14150,155
20231023,140800,6586352400,14160,14150,14160,14150,5918
20231023,140700,6502560500,14150,14130,14150,14130,824
20231023,140600,6490903480,14140,14140,14150,14140,353
20231023,140500,6485911250,14140,14160,14160,14140,1170
20231023,140400,6469352730,14160,14170,14170,14160,178
20231023,140300,6466830560,14160,14170,14170,14160,18
20231023,140200,6466575570,14170,14150,14170,14150,685
20231023,140100,6456872380,14150,14140,14150,14140,104
20231023,140000,6455400870,14150,14140,14160,14130,1159
20231023,135900,6439006700,14150,14140,14150,14140,459
20231023,135800,6432516420,14140,14150,14150,14140,1000
20231023,135700,6418373850,14140,14150,14150,14140,20
20231023,135600,6418090920,14150,14140,14150,14140,156
20231023,135500,6415884850,14140,14160,14160,14140,3144
20231023,135400,6371415970,14160,14160,14160,14160,401
20231023,135300,6365737810,14160,14170,14170,14160,53
20231023,135200,6364987000,14170,14180,14190,14170,1131
20231023,135100,6348958570,14190,14180,14190,14180,104
20231023,135000,6347483470,14170,14190,14190,14160,3437
20231023,134900,6298792500,14180,14180,14180,14180,22
20231023,134800,6298480540,14180,14190,14190,14180,63
20231023,134700,6297586940,14200,14200,14200,14200,280
20231023,134600,6293610940,14170,14220,14220,14170,1815
20231023,134500,6267836920,14210,14210,14210,14210,210
20231023,134400,6264852820,14210,14210,14230,14210,156
20231023,134300,6262634140,14210,14210,14210,14210,177
20231023,134200,6260118970,14210,14210,14210,14210,105
20231023,134100,6258626920,14210,14200,14220,14200,4217
20231023,134000,6198736490,14200,14230,14230,14170,7904
20231023,133900,6086619450,14230,14230,14230,14220,587
20231023,133800,6078270440,14230,14230,14230,14230,30
20231023,133700,6077843540,14230,14240,14240,14220,788
20231023,133600,6066633710,14240,14240,14240,14230,208
20231023,133500,6063673650,14240,14240,14240,14230,203
20231023,133400,6060784140,14230,14240,14240,14230,89
20231023,133300,6059516800,14230,14230,14230,14230,92
20231023,133200,6058207640,14230,14230,14240,14230,106
20231023,133100,6056699150,14230,14240,14240,14220,228
20231023,133000,6053453930,14230,14230,14230,14230,57
20231023,132900,6052642820,14230,14230,14240,14230,417
20231023,132800,6046708900,14240,14240,14240,14230,185
20231023,132700,6044074980,14230,14230,14240,14230,736
20231023,132600,6033600690,14230,14240,14240,14200,4569
20231023,132500,5968658610,14230,14240,14240,14230,707
20231023,132400,5958596990,14240,14270,14270,14240,1303
20231023,132300,5940027640,14270,14300,14300,14270,552
20231023,132200,5932150570,14280,14290,14300,14280,583
20231023,132100,5923821180,14290,14280,14290,14280,771
20231023,132000,5912810710,14280,14270,14280,14270,92
20231023,131900,5911497050,14280,14260,14280,14260,4954
20231023,131800,5840800350,14250,14250,14250,14250,407
20231023,131700,5835000600,14250,14250,14250,14250,34
20231023,131600,5834516100,14250,14270,14270,14250,3079
20231023,131500,5790636760,14250,14260,14260,14250,92
20231023,131400,5789324900,14260,14260,14260,14260,91
20231023,131300,5788027240,14260,14250,14260,14250,569
20231023,131200,5779914670,14240,14240,14250,14240,167
20231023,131100,5777536530,14230,14250,14250,14230,791
20231023,131000,5766278710,14250,14260,14260,14250,478
20231023,130900,5759466360,14260,14260,14270,14240,1594
20231023,130800,5736737440,14250,14250,14250,14240,1291
20231023,130700,5718347190,14250,14240,14250,14240,87
20231023,130600,5717108300,14240,14250,14250,14240,80
20231023,130500,5715968830,14240,14270,14280,14240,6594
20231023,130400,5622012690,14270,14270,14270,14260,77
20231023,130300,5620914580,14270,14260,14270,14260,2318
20231023,130200,5587859640,14270,14280,14280,14270,605
20231023,130100,5579226170,14280,14300,14300,14270,622
20231023,130000,5570343610,14300,14300,14310,14290,516
20231023,125900,5562961660,14300,14300,14310,14290,689
20231023,125800,5553110290,14300,14300,14300,14290,929
20231023,125700,5539825900,14290,14310,14310,14290,882
20231023,125600,5527211320,14310,14290,14310,14290,807
20231023,125500,5515673070,14300,14300,14320,14300,993
20231023,125400,5501468830,14300,14290,14300,14290,1180
20231023,125300,5484601010,14290,14300,14300,14280,818
20231023,125200,5472907920,14300,14300,14310,14300,669
20231023,125100,5463339970,14300,14290,14300,14280,1027
20231023,125000,5448663780,14280,14310,14310,14280,1082
20231023,124900,5433188690,14300,14270,14300,14260,1128
20231023,124800,5417085820,14280,14300,14310,14280,828
20231023,124700,5405245370,14300,14310,14310,14300,1053
20231023,124600,5390179940,14310,14300,14310,14290,680
20231023,124500,5380455050,14300,14310,14320,14280,831
20231023,124400,5368568860,14300,14310,14310,14280,841
20231023,124300,5356539970,14310,14290,14320,14290,3035
20231023,124200,5313157180,14290,14270,14290,14270,702
20231023,124100,5303131050,14280,14310,14330,14280,1381
20231023,124000,5283369270,14330,14320,14330,14260,2213
20231023,123900,5251709630,14330,14300,14330,14300,854
20231023,123800,5239482950,14300,14320,14330,14300,998
20231023,123700,5225193300,14310,14300,14320,14300,789
20231023,123600,5213901640,14300,14310,14320,14300,1070
20231023,123500,5198590480,14300,14310,14320,14300,693
20231023,123400,5188677090,14310,14300,14320,14300,1266
20231023,123300,5170564680,14300,14280,14310,14280,2156
20231023,123200,5139759000,14270,14280,14280,14270,627
20231023,123100,5130805450,14280,14280,14280,14280,1321
20231023,123000,5111941570,14280,14280,14280,14270,953
20231023,122900,5098333290,14280,14270,14280,14270,608
20231023,122800,5089652540,14270,14300,14310,14270,1973
20231023,122700,5061450060,14320,14310,14320,14300,1109
20231023,122600,5045582690,14310,14280,14310,14280,573
20231023,122500,5037393940,14280,14300,14300,14280,1669
20231023,122400,5013545680,14300,14300,14310,14290,951
20231023,122300,4999945480,14300,14300,14310,14300,998
20231023,122200,4985673770,14300,14310,14310,14290,842
20231023,122100,4973630740,14310,14290,14310,14290,780
20231023,122000,4962474120,14280,14290,14310,14280,1465
20231023,121900,4941528000,14290,14290,14290,14290,497
20231023,121800,4934425870,14280,14290,14290,14270,1114
20231023,121700,4918512560,14290,14270,14290,14270,971
20231023,121600,4904647850,14260,14270,14280,14260,655
20231023,121500,4895299390,14260,14290,14300,14260,1007
20231023,121400,4880912920,14290,14290,14290,14270,798
20231023,121300,4869512880,14310,14270,14310,14270,885
20231023,121200,4856863780,14270,14270,14290,14270,958
20231023,121100,4843190670,14270,14260,14270,14250,748
20231023,121000,4832522080,14260,14260,14280,14260,560
20231023,120900,4824531460,14260,14250,14290,14250,2304
20231023,120800,4791664280,14250,14250,14250,14240,698
20231023,120700,4781718710,14250,14250,14250,14240,1102
20231023,120600,4766015230,14250,14240,14250,14240,923
20231023,120500,4752862690,14250,14250,14250,14240,840
20231023,120400,4740897260,14250,14270,14280,14240,2177
20231023,120300,4709868570,14260,14270,14270,14260,1018
20231023,120200,4695341800,14270,14270,14270,14260,2932
20231023,120100,4653505720,14270,14260,14270,14260,769
20231023,120000,4642537970,14260,14250,14260,14250,2281
20231023,115900,4610013210,14250,14260,14260,14240,1194
20231023,115800,4592996680,14260,14250,14260,14250,643
20231023,115700,4583830440,14250,14250,14250,14250,745
20231023,115600,4573214190,14250,14250,14260,14240,981
20231023,115500,4559232550,14250,14250,14260,14240,812
20231023,115400,4547661710,14250,14240,14250,14240,750
20231023,115300,4536978940,14240,14230,14240,14230,685
20231023,115200,4527229120,14230,14250,14250,14230,1231
20231023,115100,4509698160,14270,14240,14270,14240,720
20231023,115000,4499442400,14240,14250,14270,14240,1736
20231023,114900,4474701960,14260,14260,14270,14250,813
20231023,114800,4463105350,14250,14260,14270,14250,906
20231023,114700,4450182600,14260,14240,14260,14230,919
20231023,114600,4437086360,14240,14240,14260,14230,1105
20231023,114500,4421343250,14240,14260,14260,14240,1084
20231023,114400,4405891580,14250,14250,14260,14230,938
20231023,114300,4392533460,14240,14260,14290,14240,1293
20231023,114200,4374102080,14260,14280,14290,14260,979
20231023,114100,4360123040,14260,14260,14290,14250,931
20231023,114000,4346836830,14260,14270,14280,14260,836
20231023,113900,4334907050,14260,14250,14260,14240,1034
20231023,113800,4320171320,14250,14270,14290,14250,3957
20231023,113700,4263711630,14260,14270,14270,14260,1112
20231023,113600,4247843490,14270,14300,14300,14260,2210
20231023,113500,4216300590,14290,14300,14310,14290,969
20231023,113400,4202450710,14320,14320,14320,14300,1399
20231023,113300,4182437890,14320,14310,14320,14310,861
20231023,113200,4170114410,14310,14310,14320,14300,695
20231023,113100,4160166760,14310,14290,14310,14280,1684
20231023,113000,4136087680,14290,14290,14290,14270,1100
20231023,112900,4120376590,14290,14270,14290,14270,710
20231023,112800,4110235790,14270,14280,14290,14270,2007
20231023,112700,4081560210,14280,14290,14290,14270,1112
20231023,112600,4065675310,14280,14290,14290,14280,1152
20231023,112500,4049214470,14290,14280,14290,14280,484
20231023,112400,4042300320,14290,14290,14300,14280,1994
20231023,112300,4013818400,14290,14300,14300,14290,3059
20231023,112200,3970087440,14310,14350,14350,14300,2775
20231023,112100,3930318420,14360,14340,14360,14340,1706
20231023,112000,3905836740,14350,14350,14350,14340,841
20231023,111900,3893768420,14340,14350,14350,14340,1022
20231023,111800,3879102760,14350,14350,14350,14330,1750
20231023,111700,3854005050,14330,14330,14350,14330,1143
20231023,111600,3837610710,14330,14340,14350,14330,967
20231023,111500,3823745630,14340,14340,14340,14320,2033
20231023,111400,3794606140,14340,14350,14350,14340,1345
20231023,111300,3775314480,14340,14350,14350,14340,1533
20231023,111200,3753323030,14350,14340,14350,14330,1444
20231023,111100,3732613400,14340,14340,14340,14330,666
20231023,111000,3723063170,14340,14340,14350,14330,1264
20231023,110900,3704937280,14330,14330,14340,14320,1341
20231023,110800,3685712740,14340,14340,14350,14330,1792
20231023,110700,3660013060,14340,14340,14350,14340,1685
20231023,110600,3635845370,14340,14310,14340,14310,4779
20231023,110500,3567442760,14300,14310,14310,14300,820
20231023,110400,3555710070,14290,14340,14340,14290,1649
20231023,110300,3532101750,14330,14310,14330,14310,848
20231023,110200,3519958870,14320,14300,14320,14300,479
20231023,110100,3513104540,14310,14330,14330,14300,2851
20231023,110000,3472301700,14330,14330,14350,14310,4219
20231023,105900,3411818430,14330,14300,14330,14300,1135
20231023,105800,3395564410,14300,14290,14300,14280,3445
20231023,105700,3346333670,14290,14290,14290,14290,863
20231023,105600,3334001400,14290,14280,14290,14270,831
20231023,105500,3322131210,14290,14290,14300,14280,2278
20231023,105400,3289574570,14300,14320,14330,14290,3571
20231023,105300,3238484350,14320,14330,14330,14310,1660
20231023,105200,3214706460,14340,14330,14340,14330,942
20231023,105100,3201200840,14330,14330,14340,14320,1284
20231023,105000,3182798450,14330,14330,14330,14320,1074
20231023,104900,3167410480,14330,14330,14330,14310,2574
20231023,104800,3130558530,14330,14290,14330,14280,13403
20231023,104700,2938906560,14290,14270,14290,14270,3694
20231023,104600,2886155040,14270,14270,14270,14270,980
20231023,104500,2872170440,14260,14250,14270,14240,677
20231023,104400,2862517480,14250,14290,14290,14250,2280
20231023,104300,2829977490,14290,14270,14290,14270,2330
20231023,104200,2796702270,14270,14270,14280,14260,1037
20231023,104100,2781904240,14270,14270,14280,14260,1035
20231023,104000,2767134310,14270,14270,14280,14260,2797
20231023,103900,2727222220,14270,14250,14270,14250,2741
20231023,103800,2688158350,14250,14250,14250,14240,297
20231023,103700,2683927590,14250,14230,14250,14230,2044
20231023,103600,2654816710,14230,14220,14230,14210,1340
20231023,103500,2635753810,14200,14250,14250,14200,2526
20231023,103400,2599865360,14250,14250,14270,14240,453
20231023,103300,2593408570,14250,14230,14250,14230,453
20231023,103200,2586961690,14230,14230,14240,14220,1049
20231023,103100,2572034990,14230,14230,14230,14230,169
20231023,103000,2569630120,14230,14230,14230,14220,520
20231023,102900,2562232410,14230,14240,14240,14220,1813
20231023,102800,2536427080,14240,14240,14250,14240,1043
20231023,102700,2521571290,14230,14240,14240,14210,707
20231023,102600,2511514870,14250,14230,14280,14230,11679
20231023,102500,2345077620,14240,14220,14240,14200,2028
20231023,102400,2316226040,14220,14220,14220,14200,2585
20231023,102300,2279488460,14220,14200,14220,14190,5208
20231023,102200,2205524400,14190,14200,14200,14180,1919
20231023,102100,2178291760,14190,14190,14200,14190,3803
20231023,102000,2124327010,14190,14160,14190,14150,5167
20231023,101900,2051090410,14160,14160,14160,14150,1490
20231023,101800,2030001080,14160,14140,14160,14140,5545
20231023,101700,1951565980,14140,14130,14140,14130,1109
20231023,101600,1935892670,14120,14090,14120,14090,1635
20231023,101500,1912823180,14090,14080,14090,14080,447
20231023,101400,1906526650,14080,14100,14100,14080,1351
20231023,101300,1887483020,14100,14090,14100,14090,592
20231023,101200,1879137210,14070,14070,14070,14070,51
20231023,101100,1878419640,14070,14090,14090,14070,92
20231023,101000,1877123600,14070,14070,14070,14070,170
20231023,100900,1874731700,14070,14060,14070,14060,97
20231023,100800,1873367080,14060,14070,14070,14060,248
20231023,100700,1869880120,14070,14050,14070,14050,150
20231023,100600,1867770670,14050,14030,14050,14030,410
20231023,100500,1862013010,14030,14060,14060,14030,1440
20231023,100400,1841789690,14060,14070,14070,14060,413
20231023,100300,1835979650,14070,14070,14100,14040,6272
20231023,100200,1747822540,14070,14100,14100,14060,154
20231023,100100,1745654250,14090,14070,14100,14050,985
20231023,100000,1731774480,14060,14060,14060,14060,180
20231023,095900,1729243680,14060,14100,14100,14050,1691
20231023,095800,1705446110,14090,14090,14090,14090,303
20231023,095700,1701176840,14080,14090,14090,14080,29
20231023,095600,1700768480,14090,14100,14100,14080,178
20231023,095500,1698261010,14090,14090,14090,14090,119
20231023,095400,1696584300,14100,14080,14100,14080,95
20231023,095300,1695246610,14070,14080,14080,14070,19
20231023,095200,1694979110,14070,14110,14110,14070,815
20231023,095100,1683493790,14100,14100,14100,14100,106
20231023,095000,1681999190,14100,14110,14110,14100,313
20231023,094900,1677585060,14110,14120,14120,14110,1074
20231023,094800,1662430890,14110,14100,14110,14100,1083
20231023,094700,1647150300,14100,14100,14100,14090,371
20231023,094600,1641922300,14100,14070,14110,14070,1325
20231023,094500,1623267040,14070,14070,14070,14060,145
20231023,094400,1621226930,14060,14090,14090,14060,700
20231023,094300,1611372620,14090,14090,14090,14090,22
20231023,094200,1611062640,14110,14100,14120,14090,826
20231023,094100,1599418530,14100,14130,14130,14100,343
20231023,094000,1594577170,14130,14120,14130,14120,3756
20231023,093900,1541523770,14110,14110,14120,14110,689
20231023,093800,1531800410,14120,14120,14120,14110,1743
20231023,093700,1507195460,14120,14100,14130,14100,4595
20231023,093600,1442350320,14100,14080,14100,14080,4231
20231023,093500,1382744130,14070,14040,14070,14040,1962
20231023,093400,1355158070,14010,14030,14050,14010,1176
20231023,093300,1338658700,14040,14050,14050,14040,962
20231023,093200,1325152170,14050,14030,14050,14030,2338
20231023,093100,1292336190,14030,14040,14040,14030,449
20231023,093000,1286035840,14050,14010,14050,13980,1784
20231023,092900,1261046850,14000,14000,14010,14000,539
20231023,092800,1253500050,14000,14010,14010,14000,1108
20231023,092700,1237986940,14000,14000,14010,13990,791
20231023,092600,1226917640,13990,14040,14050,13990,1800
20231023,092500,1201648670,14030,13990,14030,13980,1883
20231023,092400,1175279400,13990,14000,14020,13990,660
20231023,092300,1166030880,14010,14010,14030,14000,439
20231023,092200,1159879690,14000,14020,14030,14000,64
20231023,092100,1158982960,14020,14030,14030,14000,407
20231023,092000,1153281850,14030,13970,14030,13970,2397
20231023,091900,1119745670,13960,13970,13970,13960,189
20231023,091800,1117105410,13970,13990,13990,13970,1228
20231023,091700,1099941310,13990,14000,14000,13980,987
20231023,091600,1086131340,14010,14020,14040,14010,4964
20231023,091500,1016577830,14020,14050,14060,14020,463
20231023,091400,1010074270,14050,14000,14050,14000,772
20231023,091300,999246690,14000,14020,14020,14000,787
20231023,091200,988215580,14020,14050,14050,14010,956
20231023,091100,974808480,14040,14100,14100,14040,5669
20231023,091000,895098470,14110,14000,14110,13980,9755
20231023,090900,758284350,13980,14000,14000,13950,1775
20231023,090800,733462230,14000,14020,14040,14000,1537
20231023,090700,711917350,14020,14040,14040,14020,765
20231023,090600,701190660,14040,14000,14070,13990,1480
20231023,090500,680428070,14000,14100,14110,14000,3802
20231023,090400,626953530,14110,14190,14190,14100,4270
20231023,090300,566546160,14180,14220,14220,14150,12482
20231023,090200,389534780,14200,14110,14220,14110,11404
20231023,090100,228096760,14110,14110,14130,14080,3269
20231023,090000,181990850,14090,13930,14140,13930,11447