KissMeData/089970/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,194300,1392143210,14410,14410,14410,14410,2471
20231020,194200,1392143210,14410,14410,14410,14410,0
20231020,194100,1392143210,14410,14410,14410,14410,0
20231020,194000,1392143210,14410,14410,14410,14410,0
20231020,193900,1392143210,14410,14410,14410,14410,0
20231020,193800,1392143210,14410,14410,14410,14410,0
20231020,193700,1392143210,14410,14410,14410,14410,0
20231020,193600,1392143210,14410,14410,14410,14410,0
20231020,193500,1392143210,14410,14410,14410,14410,0
20231020,193400,1392143210,14410,14410,14410,14410,0
20231020,193300,1392143210,14410,14410,14410,14410,0
20231020,193200,1392143210,14410,14410,14410,14410,0
20231020,193100,1392143210,14410,14410,14410,14410,0
20231020,193000,1392143210,14410,14410,14410,14410,0
20231020,192900,1392143210,14410,14410,14410,14410,0
20231020,192800,1392143210,14410,14410,14410,14410,0
20231020,192700,1392143210,14410,14410,14410,14410,0
20231020,192600,1392143210,14410,14410,14410,14410,0
20231020,192500,1392143210,14410,14410,14410,14410,0
20231020,192400,1392143210,14410,14410,14410,14410,0
20231020,192300,1392143210,14410,14410,14410,14410,0
20231020,192200,1392143210,14410,14410,14410,14410,0
20231020,192100,1392143210,14410,14410,14410,14410,0
20231020,192000,1392143210,14410,14410,14410,14410,0
20231020,191900,1392143210,14410,14410,14410,14410,0
20231020,191800,1392143210,14410,14410,14410,14410,0
20231020,191700,1392143210,14410,14410,14410,14410,0
20231020,191600,1392143210,14410,14410,14410,14410,0
20231020,191500,1392143210,14410,14410,14410,14410,0
20231020,191400,1392143210,14410,14410,14410,14410,0
20231020,191300,1392143210,14410,14410,14410,14410,2471
20231020,191200,1392143210,14410,14410,14410,14410,0
20231020,191100,1392143210,14410,14410,14410,14410,0
20231020,191000,1392143210,14410,14410,14410,14410,0
20231020,190900,1392143210,14410,14410,14410,14410,0
20231020,190800,1392143210,14410,14410,14410,14410,0
20231020,190700,1392143210,14410,14410,14410,14410,0
20231020,190600,1392143210,14410,14410,14410,14410,0
20231020,190500,1392143210,14410,14410,14410,14410,0
20231020,190400,1392143210,14410,14410,14410,14410,0
20231020,190300,1392143210,14410,14410,14410,14410,0
20231020,190200,1392143210,14410,14410,14410,14410,0
20231020,190100,1392143210,14410,14410,14410,14410,0
20231020,190000,1392143210,14410,14410,14410,14410,0
20231020,185900,1392143210,14410,14410,14410,14410,0
20231020,185800,1392143210,14410,14410,14410,14410,0
20231020,185700,1392143210,14410,14410,14410,14410,0
20231020,185600,1392143210,14410,14410,14410,14410,0
20231020,185500,1392143210,14410,14410,14410,14410,0
20231020,185400,1392143210,14410,14410,14410,14410,0
20231020,185300,1392143210,14410,14410,14410,14410,0
20231020,185200,1392143210,14410,14410,14410,14410,0
20231020,185100,1392143210,14410,14410,14410,14410,0
20231020,185000,1392143210,14410,14410,14410,14410,0
20231020,184900,1392143210,14410,14410,14410,14410,0
20231020,184800,1392143210,14410,14410,14410,14410,0
20231020,184700,1392143210,14410,14410,14410,14410,0
20231020,184600,1392143210,14410,14410,14410,14410,0
20231020,184500,1392143210,14410,14410,14410,14410,0
20231020,184400,1392143210,14410,14410,14410,14410,0
20231020,184300,1392143210,14410,14410,14410,14410,2471
20231020,184200,1392143210,14410,14410,14410,14410,0
20231020,184100,1392143210,14410,14410,14410,14410,0
20231020,184000,1392143210,14410,14410,14410,14410,0
20231020,183900,1392143210,14410,14410,14410,14410,0
20231020,183800,1392143210,14410,14410,14410,14410,0
20231020,183700,1392143210,14410,14410,14410,14410,0
20231020,183600,1392143210,14410,14410,14410,14410,0
20231020,183500,1392143210,14410,14410,14410,14410,0
20231020,183400,1392143210,14410,14410,14410,14410,0
20231020,183300,1392143210,14410,14410,14410,14410,0
20231020,183200,1392143210,14410,14410,14410,14410,0
20231020,183100,1392143210,14410,14410,14410,14410,0
20231020,183000,1392143210,14410,14410,14410,14410,0
20231020,182900,1392143210,14410,14410,14410,14410,0
20231020,182800,1392143210,14410,14410,14410,14410,0
20231020,182700,1392143210,14410,14410,14410,14410,0
20231020,182600,1392143210,14410,14410,14410,14410,0
20231020,182500,1392143210,14410,14410,14410,14410,0
20231020,182400,1392143210,14410,14410,14410,14410,0
20231020,182300,1392143210,14410,14410,14410,14410,0
20231020,182200,1392143210,14410,14410,14410,14410,0
20231020,182100,1392143210,14410,14410,14410,14410,0
20231020,182000,1392143210,14410,14410,14410,14410,0
20231020,181900,1392143210,14410,14410,14410,14410,0
20231020,181800,1392143210,14410,14410,14410,14410,0
20231020,181700,1392143210,14410,14410,14410,14410,0
20231020,181600,1392143210,14410,14410,14410,14410,0
20231020,181500,1392143210,14410,14410,14410,14410,0
20231020,181400,1392143210,14410,14410,14410,14410,0
20231020,181300,1392143210,14410,14410,14410,14410,2471
20231020,181200,1392143210,14410,14410,14410,14410,0
20231020,181100,1392143210,14410,14410,14410,14410,0
20231020,181000,1392143210,14410,14410,14410,14410,0
20231020,180900,1392143210,14410,14410,14410,14410,0
20231020,180800,1392143210,14410,14410,14410,14410,0
20231020,180700,1392143210,14410,14410,14410,14410,0
20231020,180600,1392143210,14410,14410,14410,14410,0
20231020,180500,1392143210,14410,14410,14410,14410,0
20231020,180400,1392143210,14410,14410,14410,14410,0
20231020,180300,1392143210,14410,14410,14410,14410,0
20231020,180200,1392143210,14410,14410,14410,14410,0
20231020,180100,1392143210,14410,14410,14410,14410,0
20231020,180000,1392143210,14410,14410,14410,14410,0
20231020,175900,1392143210,14410,14410,14410,14410,0
20231020,175800,1392143210,14410,14410,14410,14410,0
20231020,175700,1392143210,14410,14410,14410,14410,0
20231020,175600,1392143210,14410,14410,14410,14410,0
20231020,175500,1392143210,14410,14410,14410,14410,0
20231020,175400,1392143210,14410,14410,14410,14410,0
20231020,175300,1392143210,14410,14410,14410,14410,0
20231020,175200,1392143210,14410,14410,14410,14410,0
20231020,175100,1392143210,14410,14410,14410,14410,0
20231020,175000,1392143210,14410,14410,14410,14410,0
20231020,174900,1392143210,14410,14410,14410,14410,0
20231020,174800,1392143210,14410,14410,14410,14410,0
20231020,174700,1392143210,14410,14410,14410,14410,0
20231020,174600,1392143210,14410,14410,14410,14410,0
20231020,174500,1392143210,14410,14410,14410,14410,0
20231020,174400,1392143210,14410,14410,14410,14410,0
20231020,174300,1392143210,14410,14410,14410,14410,2471
20231020,174200,1392143210,14410,14410,14410,14410,0
20231020,174100,1392143210,14410,14410,14410,14410,0
20231020,174000,1392143210,14410,14410,14410,14410,0
20231020,173900,1392143210,14410,14410,14410,14410,0
20231020,173800,1392143210,14410,14410,14410,14410,0
20231020,173700,1392143210,14410,14410,14410,14410,0
20231020,173600,1392143210,14410,14410,14410,14410,0
20231020,173500,1392143210,14410,14410,14410,14410,0
20231020,173400,1392143210,14410,14410,14410,14410,0
20231020,173300,1392143210,14410,14410,14410,14410,0
20231020,173200,1392143210,14410,14410,14410,14410,0
20231020,173100,1392143210,14410,14410,14410,14410,0
20231020,173000,1392143210,14410,14410,14410,14410,0
20231020,172900,1392143210,14410,14410,14410,14410,0
20231020,172800,1392143210,14410,14410,14410,14410,0
20231020,172700,1392143210,14410,14410,14410,14410,0
20231020,172600,1392143210,14410,14410,14410,14410,0
20231020,172500,1392143210,14410,14410,14410,14410,0
20231020,172400,1392143210,14410,14410,14410,14410,0
20231020,172300,1392143210,14410,14410,14410,14410,0
20231020,172200,1392143210,14410,14410,14410,14410,0
20231020,172100,1392143210,14410,14410,14410,14410,0
20231020,172000,1392143210,14410,14410,14410,14410,0
20231020,171900,1392143210,14410,14410,14410,14410,0
20231020,171800,1392143210,14410,14410,14410,14410,0
20231020,171700,1392143210,14410,14410,14410,14410,0
20231020,171600,1392143210,14410,14410,14410,14410,0
20231020,171500,1392143210,14410,14410,14410,14410,0
20231020,171400,1392143210,14410,14410,14410,14410,0
20231020,171300,1392143210,14410,14410,14410,14410,2471
20231020,171200,1392143210,14410,14410,14410,14410,0
20231020,171100,1392143210,14410,14410,14410,14410,0
20231020,171000,1392143210,14410,14410,14410,14410,0
20231020,170900,1392143210,14410,14410,14410,14410,0
20231020,170800,1392143210,14410,14410,14410,14410,0
20231020,170700,1392143210,14410,14410,14410,14410,0
20231020,170600,1392143210,14410,14410,14410,14410,0
20231020,170500,1392143210,14410,14410,14410,14410,0
20231020,170400,1392143210,14410,14410,14410,14410,0
20231020,170300,1392143210,14410,14410,14410,14410,0
20231020,170200,1392143210,14410,14410,14410,14410,0
20231020,170100,1392143210,14410,14410,14410,14410,0
20231020,170000,1392143210,14410,14410,14410,14410,0
20231020,165900,1392143210,14410,14410,14410,14410,0
20231020,165800,1392143210,14410,14410,14410,14410,0
20231020,165700,1392143210,14410,14410,14410,14410,0
20231020,165600,1392143210,14410,14410,14410,14410,0
20231020,165500,1392143210,14410,14410,14410,14410,0
20231020,165400,1392143210,14410,14410,14410,14410,0
20231020,165300,1392143210,14410,14410,14410,14410,0
20231020,165200,1392143210,14410,14410,14410,14410,0
20231020,165100,1392143210,14410,14410,14410,14410,0
20231020,165000,1392143210,14410,14410,14410,14410,0
20231020,164900,1392143210,14410,14410,14410,14410,0
20231020,164800,1392143210,14410,14410,14410,14410,0
20231020,164700,1392143210,14410,14410,14410,14410,0
20231020,164600,1392143210,14410,14410,14410,14410,0
20231020,164500,1392143210,14410,14410,14410,14410,0
20231020,164400,1392143210,14410,14410,14410,14410,0
20231020,164300,1392143210,14410,14410,14410,14410,2471
20231020,164200,1392143210,14410,14410,14410,14410,0
20231020,164100,1392143210,14410,14410,14410,14410,0
20231020,164000,1392143210,14410,14410,14410,14410,0
20231020,163900,1392143210,14410,14410,14410,14410,0
20231020,163800,1392143210,14410,14410,14410,14410,0
20231020,163700,1392143210,14410,14410,14410,14410,0
20231020,163600,1392143210,14410,14410,14410,14410,0
20231020,163500,1392143210,14410,14410,14410,14410,0
20231020,163400,1392143210,14410,14410,14410,14410,0
20231020,163300,1392143210,14410,14410,14410,14410,0
20231020,163200,1392143210,14410,14410,14410,14410,0
20231020,163100,1392143210,14410,14410,14410,14410,0
20231020,163000,1392143210,14410,14410,14410,14410,0
20231020,162900,1392143210,14410,14410,14410,14410,0
20231020,162800,1392143210,14410,14410,14410,14410,0
20231020,162700,1392143210,14410,14410,14410,14410,0
20231020,162600,1392143210,14410,14410,14410,14410,0
20231020,162500,1392143210,14410,14410,14410,14410,0
20231020,162400,1392143210,14410,14410,14410,14410,0
20231020,162300,1392143210,14410,14410,14410,14410,0
20231020,162200,1392143210,14410,14410,14410,14410,0
20231020,162100,1392143210,14410,14410,14410,14410,0
20231020,162000,1392143210,14410,14410,14410,14410,0
20231020,161900,1392143210,14410,14410,14410,14410,0
20231020,161800,1392143210,14410,14410,14410,14410,0
20231020,161700,1392143210,14410,14410,14410,14410,0
20231020,161600,1392143210,14410,14410,14410,14410,0
20231020,161500,1392143210,14410,14410,14410,14410,0
20231020,161400,1392143210,14410,14410,14410,14410,0
20231020,161300,1392143210,14410,14410,14410,14410,2471
20231020,161200,1392143210,14410,14410,14410,14410,0
20231020,161100,1392143210,14410,14410,14410,14410,0
20231020,161000,1392143210,14410,14410,14410,14410,0
20231020,160900,1392143210,14410,14410,14410,14410,0
20231020,160800,1392143210,14410,14410,14410,14410,0
20231020,160700,1392143210,14410,14410,14410,14410,0
20231020,160600,1392143210,14410,14410,14410,14410,0
20231020,160500,1392143210,14410,14410,14410,14410,0
20231020,160400,1392143210,14410,14410,14410,14410,0
20231020,160300,1392143210,14410,14410,14410,14410,0
20231020,160200,1392143210,14410,14410,14410,14410,0
20231020,160100,1392143210,14410,14410,14410,14410,0
20231020,160000,1392143210,14410,14410,14410,14410,0
20231020,155900,1392143210,14410,14410,14410,14410,0
20231020,155800,1392143210,14410,14410,14410,14410,0
20231020,155700,1392143210,14410,14410,14410,14410,0
20231020,155600,1392143210,14410,14410,14410,14410,0
20231020,155500,1392143210,14410,14410,14410,14410,0
20231020,155400,1392143210,14410,14410,14410,14410,0
20231020,155300,1392143210,14410,14410,14410,14410,0
20231020,155200,1392143210,14410,14410,14410,14410,0
20231020,155100,1392143210,14410,14410,14410,14410,0
20231020,155000,1392143210,14410,14410,14410,14410,0
20231020,154900,1392143210,14410,14410,14410,14410,0
20231020,154800,1392143210,14410,14410,14410,14410,0
20231020,154700,1392143210,14410,14410,14410,14410,0
20231020,154600,1392143210,14410,14410,14410,14410,0
20231020,154500,1392143210,14410,14410,14410,14410,0
20231020,154400,1392143210,14410,14410,14410,14410,0
20231020,154300,1392143210,14410,14410,14410,14410,2471
20231020,154200,1392143210,14410,14410,14410,14410,0
20231020,154100,1392143210,14410,14410,14410,14410,0
20231020,154000,1392143210,14410,14410,14410,14410,0
20231020,153900,1392143210,14410,14410,14410,14410,0
20231020,153800,1392143210,14410,14410,14410,14410,0
20231020,153700,1392143210,14410,14410,14410,14410,0
20231020,153600,1392143210,14410,14410,14410,14410,0
20231020,153500,1392143210,14410,14410,14410,14410,0
20231020,153400,1392143210,14410,14410,14410,14410,0
20231020,153300,1392143210,14410,14410,14410,14410,0
20231020,153200,1392143210,14410,14410,14410,14410,0
20231020,153100,1392143210,14410,14410,14410,14410,0
20231020,153000,1392143210,14410,14410,14410,14410,2471
20231020,152900,1356536100,14420,14420,14420,14420,0
20231020,152800,1356536100,14420,14420,14420,14420,0
20231020,152700,1356536100,14420,14420,14420,14420,0
20231020,152600,1356536100,14420,14420,14420,14420,0
20231020,152500,1356536100,14420,14420,14420,14420,0
20231020,152400,1356536100,14420,14420,14420,14420,0
20231020,152300,1356536100,14420,14420,14420,14420,0
20231020,152200,1356536100,14420,14420,14420,14420,0
20231020,152100,1356536100,14420,14420,14420,14420,0
20231020,152000,1356536100,14420,14420,14420,14420,0
20231020,151900,1356536100,14420,14420,14420,14330,7
20231020,151800,1356435250,14330,14410,14420,14330,169
20231020,151700,1354002650,14330,14400,14420,14330,620
20231020,151600,1345070160,14330,14330,14400,14330,143
20231020,151500,1343019850,14330,14400,14400,14330,102
20231020,151400,1341558120,14330,14330,14330,14330,88
20231020,151300,1340297080,14400,14350,14400,14330,81
20231020,151200,1339135850,14340,14350,14350,14340,113
20231020,151100,1337515130,14340,14350,14350,14330,95
20231020,151000,1336152430,14340,14340,14350,14330,181
20231020,150900,1333557370,14370,14360,14380,14340,695
20231020,150800,1323571750,14350,14350,14350,14330,195
20231020,150700,1320775500,14350,14340,14350,14330,142
20231020,150600,1318738870,14340,14350,14350,14330,592
20231020,150500,1310254620,14350,14350,14350,14340,87
20231020,150400,1309006460,14350,14350,14350,14340,110
20231020,150300,1307428150,14350,14340,14350,14330,132
20231020,150200,1305535770,14330,14360,14360,14330,82
20231020,150100,1304359640,14360,14340,14360,14340,161
20231020,150000,1302049550,14340,14340,14350,14330,165
20231020,145900,1299683720,14350,14340,14360,14330,211
20231020,145800,1296657130,14340,14370,14390,14340,118
20231020,145700,1294961940,14360,14380,14380,14350,184
20231020,145600,1292317970,14370,14390,14410,14360,209
20231020,145500,1289312470,14390,14390,14390,14390,107
20231020,145400,1287772740,14420,14400,14430,14400,167
20231020,145300,1285365230,14390,14410,14410,14380,161
20231020,145200,1283045490,14410,14430,14430,14400,47
20231020,145100,1282367970,14430,14420,14440,14410,184
20231020,145000,1279713270,14420,14450,14460,14420,116
20231020,144900,1278037140,14460,14460,14460,14450,229
20231020,144800,1274726250,14450,14460,14460,14450,171
20231020,144700,1272254310,14450,14450,14450,14450,127
20231020,144600,1270419160,14460,14450,14460,14450,176
20231020,144500,1267875100,14440,14440,14440,14440,36
20231020,144400,1267355260,14430,14440,14440,14430,153
20231020,144300,1265146770,14440,14450,14450,14440,47
20231020,144200,1264468040,14460,14460,14460,14450,182
20231020,144100,1261836770,14450,14460,14460,14450,61
20231020,144000,1260954960,14460,14460,14460,14460,107
20231020,143900,1259407740,14480,14480,14480,14450,481
20231020,143800,1252443640,14480,14490,14490,14480,593
20231020,143700,1243856420,14510,14490,14510,14480,373
20231020,143600,1238450670,14480,14500,14500,14480,207
20231020,143500,1235449640,14510,14530,14530,14510,230
20231020,143400,1232109750,14550,14520,14560,14510,291
20231020,143300,1227879350,14510,14520,14520,14510,56
20231020,143200,1227066670,14550,14550,14550,14530,172
20231020,143100,1224564330,14560,14580,14580,14560,165
20231020,143000,1222160610,14570,14570,14580,14570,133
20231020,142900,1220222080,14580,14560,14590,14560,113
20231020,142800,1218574860,14560,14580,14590,14560,97
20231020,142700,1217160040,14580,14580,14590,14580,53
20231020,142600,1216387110,14570,14550,14610,14550,659
20231020,142500,1206777210,14550,14540,14550,14530,181
20231020,142400,1204145740,14530,14570,14570,14520,60
20231020,142300,1203272530,14550,14570,14570,14550,208
20231020,142200,1200244210,14590,14590,14600,14590,189
20231020,142100,1197486640,14560,14550,14560,14550,358
20231020,142000,1192276510,14550,14520,14550,14500,639
20231020,141900,1182992880,14530,14480,14530,14480,382
20231020,141800,1177457020,14470,14500,14530,14470,491
20231020,141700,1170346280,14500,14460,14500,14410,672
20231020,141600,1160611340,14460,14470,14480,14380,700
20231020,141500,1150503090,14470,14460,14470,14460,141
20231020,141400,1148463090,14450,14480,14480,14450,243
20231020,141300,1144947180,14480,14470,14490,14470,133
20231020,141200,1143021020,14470,14470,14480,14470,182
20231020,141100,1140386390,14470,14480,14480,14470,39
20231020,141000,1139821910,14490,14460,14490,14460,204
20231020,140900,1136869080,14470,14470,14470,14470,98
20231020,140800,1135451020,14450,14470,14470,14450,131
20231020,140700,1133555830,14480,14490,14490,14480,153
20231020,140600,1131339880,14490,14480,14490,14480,97
20231020,140500,1129934970,14480,14450,14480,14450,167
20231020,140400,1127518530,14460,14470,14470,14460,75
20231020,140300,1126433300,14470,14460,14480,14460,564
20231020,140200,1118272790,14460,14480,14480,14460,300
20231020,140100,1113933690,14490,14490,14490,14460,194
20231020,140000,1111125110,14460,14470,14500,14460,255
20231020,135900,1107434920,14460,14480,14500,14460,110
20231020,135800,1105842100,14470,14510,14520,14470,291
20231020,135700,1101620480,14510,14530,14530,14490,107
20231020,135600,1100067980,14520,14500,14530,14500,89
20231020,135500,1098775410,14490,14520,14530,14480,120
20231020,135400,1097035800,14520,14520,14520,14520,153
20231020,135300,1094814240,14540,14500,14540,14500,121
20231020,135200,1093056660,14470,14460,14540,14460,41
20231020,135100,1092463480,14550,14460,14550,14400,1856
20231020,135000,1065602090,14460,14400,14510,14340,2603
20231020,134900,1028132820,14480,14560,14570,14330,1202
20231020,134800,1010754610,14560,14600,14610,14560,456
20231020,134700,1004106700,14600,14600,14610,14570,262
20231020,134600,1000281560,14600,14610,14610,14600,220
20231020,134500,997068120,14600,14610,14610,14600,117
20231020,134400,995358990,14600,14580,14610,14570,1107
20231020,134300,979197290,14570,14560,14590,14560,562
20231020,134200,971004620,14550,14570,14570,14550,162
20231020,134100,968644320,14560,14550,14570,14540,181
20231020,134000,966007820,14550,14560,14560,14530,99
20231020,133900,964567490,14580,14560,14580,14540,102
20231020,133800,963082350,14570,14560,14580,14560,186
20231020,133700,960371030,14560,14550,14570,14550,64
20231020,133600,959439190,14590,14550,14590,14550,52
20231020,133500,958681110,14530,14540,14570,14530,965
20231020,133400,944639670,14540,14540,14550,14540,124
20231020,133300,942836350,14540,14500,14540,14500,1107
20231020,133200,926745990,14530,14510,14530,14500,153
20231020,133100,924526620,14510,14520,14530,14500,175
20231020,133000,921985900,14510,14510,14510,14500,337
20231020,132900,917098510,14520,14520,14540,14510,141
20231020,132800,915050430,14520,14530,14530,14520,187
20231020,132700,912333700,14540,14530,14540,14530,381
20231020,132600,906796910,14530,14550,14550,14530,198
20231020,132500,903916670,14550,14540,14550,14530,94
20231020,132400,902550000,14540,14540,14550,14540,57
20231020,132300,901720850,14540,14550,14550,14540,344
20231020,132200,896718370,14550,14540,14560,14540,264
20231020,132100,892877560,14540,14550,14550,14540,38
20231020,132000,892324670,14550,14550,14560,14550,92
20231020,131900,890985890,14550,14560,14560,14530,158
20231020,131800,888686560,14550,14550,14560,14530,136
20231020,131700,886706990,14560,14560,14570,14560,64
20231020,131600,885774780,14550,14560,14560,14550,164
20231020,131500,883387520,14570,14550,14570,14550,358
20231020,131400,878175080,14550,14540,14560,14540,214
20231020,131300,875060760,14530,14550,14560,14530,147
20231020,131200,872922090,14550,14560,14560,14550,184
20231020,131100,870243070,14550,14530,14550,14530,48
20231020,131000,869544710,14550,14500,14550,14490,525
20231020,130900,861925830,14500,14530,14530,14500,80
20231020,130800,860764680,14510,14510,14510,14510,45
20231020,130700,860111730,14490,14550,14550,14490,254
20231020,130600,856422510,14550,14530,14560,14530,247
20231020,130500,852829690,14550,14530,14550,14530,55
20231020,130400,852029800,14500,14500,14500,14500,37
20231020,130300,851493300,14590,14600,14600,14540,133
20231020,130200,849552570,14600,14520,14610,14520,1544
20231020,130100,827050210,14510,14500,14520,14500,209
20231020,130000,824016810,14500,14490,14520,14490,202
20231020,125900,821085990,14490,14470,14490,14470,228
20231020,125800,817784160,14470,14450,14470,14450,144
20231020,125700,815701950,14450,14470,14470,14450,161
20231020,125600,813373870,14460,14510,14510,14450,239
20231020,125500,809917260,14520,14520,14520,14520,123
20231020,125400,808131300,14510,14530,14530,14510,286
20231020,125300,803976620,14510,14510,14510,14510,19
20231020,125200,803700930,14510,14480,14510,14470,216
20231020,125100,800568470,14470,14470,14480,14470,41
20231020,125000,799975180,14450,14410,14500,14410,731
20231020,124900,789398020,14420,14420,14430,14410,90
20231020,124800,788100220,14420,14400,14420,14400,80
20231020,124700,786947050,14400,14380,14410,14380,130
20231020,124600,785074640,14370,14390,14390,14370,56
20231020,124500,784269520,14410,14410,14410,14410,24
20231020,124400,783923680,14410,14400,14410,14400,108
20231020,124300,782368010,14410,14400,14410,14400,118
20231020,124200,780668080,14410,14400,14410,14390,141
20231020,124100,778638180,14390,14410,14410,14390,76
20231020,124000,777543520,14390,14410,14410,14390,106
20231020,123900,776016100,14410,14390,14410,14390,59
20231020,123800,775166460,14390,14410,14410,14390,47
20231020,123700,774489610,14430,14430,14430,14420,93
20231020,123600,773147630,14430,14430,14430,14430,166
20231020,123500,770752250,14450,14400,14460,14400,220
20231020,123400,767574300,14410,14410,14410,14410,34
20231020,123300,767084360,14430,14400,14430,14400,54
20231020,123200,766305470,14390,14380,14390,14380,85
20231020,123100,765082770,14380,14360,14380,14350,98
20231020,123000,763674880,14350,14340,14360,14340,67
20231020,122900,762713210,14330,14330,14350,14330,204
20231020,122800,759787620,14330,14330,14330,14330,6
20231020,122700,759701640,14330,14330,14350,14330,205
20231020,122600,756761690,14330,14350,14350,14330,55
20231020,122500,755972840,14350,14350,14360,14350,148
20231020,122400,753847810,14350,14390,14390,14350,93
20231020,122300,752512290,14390,14370,14400,14370,198
20231020,122200,749661880,14370,14370,14370,14370,15
20231020,122100,749446330,14370,14380,14470,14370,402
20231020,122000,743646560,14380,14400,14400,14380,3
20231020,121900,743603400,14370,14320,14370,14320,223
20231020,121800,740401050,14310,14300,14370,14290,1187
20231020,121700,723397740,14290,14260,14290,14260,250
20231020,121600,719827260,14260,14260,14260,14260,2
20231020,121500,719798740,14260,14250,14270,14230,240
20231020,121400,716375030,14270,14270,14270,14270,74
20231020,121300,715319050,14270,14250,14270,14250,48
20231020,121200,714634950,14240,14240,14240,14240,95
20231020,121100,713282150,14240,14220,14240,14220,108
20231020,121000,711745710,14220,14180,14230,14180,71
20231020,120900,710737740,14180,14180,14180,14160,89
20231020,120800,709476480,14140,14140,14140,14140,19
20231020,120700,709207820,14150,14120,14150,14120,376
20231020,120600,703889210,14110,14170,14200,14100,787
20231020,120500,692765880,14170,14160,14170,14140,91
20231020,120400,691477470,14140,14130,14150,14130,98
20231020,120300,690091910,14130,14120,14130,14120,99
20231020,120200,688694020,14120,14120,14120,14120,17
20231020,120100,688453980,14110,14100,14110,14090,107
20231020,120000,686946100,14100,14090,14250,14080,180
20231020,115900,684405100,14080,14070,14090,14070,344
20231020,115800,679561970,14060,14060,14080,14060,181
20231020,115700,677015350,14070,14050,14070,14050,261
20231020,115600,673347760,14050,14050,14060,14050,107
20231020,115500,671843370,14050,14060,14060,14040,220
20231020,115400,668751530,14050,14050,14060,14050,184
20231020,115300,666166190,14050,14040,14060,14040,150
20231020,115200,664059830,14060,14040,14060,14020,229
20231020,115100,660847060,14020,14020,14030,14020,430
20231020,115000,654817200,14020,14050,14050,14020,243
20231020,114900,651408200,14050,14050,14050,14050,104
20231020,114800,649947000,14040,14040,14040,14010,197
20231020,114700,647185280,14020,14010,14020,14010,260
20231020,114600,643541560,14010,14020,14020,14010,164
20231020,114500,641243650,14040,14010,14040,14000,259
20231020,114400,637614920,14010,14020,14020,14010,172
20231020,114300,635204770,14020,14010,14030,14010,132
20231020,114200,633353660,14020,14010,14030,14010,166
20231020,114100,631027300,14020,14020,14020,14020,327
20231020,114000,626442760,14020,14020,14020,14020,131
20231020,113900,624606140,14020,14010,14020,14010,254
20231020,113800,621047130,14020,14010,14020,14010,234
20231020,113700,617768360,14020,14020,14020,14020,154
20231020,113600,615609280,14030,14020,14030,14020,135
20231020,113500,613716360,14020,14020,14030,14010,257
20231020,113400,610113360,14030,14020,14030,14020,60
20231020,113300,609271720,14020,14020,14020,14020,226
20231020,113200,606103200,14020,14020,14030,14010,185
20231020,113100,603510630,14020,14030,14030,14020,150
20231020,113000,601407280,14020,14020,14020,14020,174
20231020,112900,598967800,14020,14020,14030,14020,202
20231020,112800,596135410,14020,14020,14020,14020,334
20231020,112700,591452730,14030,14020,14030,14020,255
20231020,112600,587877240,14020,14030,14030,14020,99
20231020,112500,586488490,14030,14030,14040,14030,230
20231020,112400,583261230,14030,14030,14040,14030,378
20231020,112300,577957540,14030,14050,14050,14030,134
20231020,112200,576076320,14050,14040,14060,14040,58
20231020,112100,575261250,14040,14050,14050,14040,801
20231020,112000,564008240,14050,14050,14060,14050,399
20231020,111900,558401940,14050,14050,14060,14050,260
20231020,111800,554748930,14050,14050,14060,14050,306
20231020,111700,550449280,14050,14050,14050,14050,426
20231020,111600,544463980,14050,14060,14060,14050,243
20231020,111500,541049480,14060,14060,14110,14060,407
20231020,111400,535326680,14070,14070,14070,14060,796
20231020,111300,524133550,14070,14070,14070,14070,217
20231020,111200,521080360,14070,14070,14080,14070,397
20231020,111100,515491220,14070,14100,14100,14070,662
20231020,111000,506160690,14100,14100,14100,14100,153
20231020,110900,504003390,14110,14130,14130,14110,2181
20231020,110800,473199140,14130,14130,14140,14130,211
20231020,110700,470217700,14140,14140,14140,14130,281
20231020,110600,466246810,14140,14150,14150,14140,286
20231020,110500,462202530,14150,14140,14150,14140,168
20231020,110400,459826890,14140,14150,14150,14140,376
20231020,110300,454509890,14140,14140,14140,14140,120
20231020,110200,452813090,14140,14150,14160,14140,514
20231020,110100,445541620,14150,14150,14150,14150,102
20231020,110000,444098320,14150,14150,14150,14150,66
20231020,105900,443164420,14150,14140,14150,14140,52
20231020,105800,442429040,14150,14150,14160,14140,91
20231020,105700,441141620,14150,14160,14160,14150,33
20231020,105600,440674440,14160,14150,14160,14140,35
20231020,105500,440179240,14150,14170,14170,14150,68
20231020,105400,439216280,14180,14200,14200,14170,77
20231020,105300,438124000,14200,14180,14200,14170,106
20231020,105200,436619880,14170,14180,14190,14160,73
20231020,105100,435585000,14160,14170,14180,14160,70
20231020,105000,434593270,14170,14170,14170,14170,15
20231020,104900,434380720,14170,14200,14210,14170,68
20231020,104800,433415130,14190,14190,14190,14190,25
20231020,104700,433060380,14180,14150,14180,14150,72
20231020,104600,432040090,14150,14160,14190,14150,19
20231020,104500,431771140,14160,14150,14160,14150,107
20231020,104400,430256950,14150,14150,14150,14150,4
20231020,104300,430200350,14150,14150,14150,14150,140
20231020,104200,428219350,14150,14160,14160,14150,50
20231020,104100,427511510,14160,14150,14160,14150,36
20231020,104000,427001980,14150,14150,14160,14150,123
20231020,103900,425261180,14150,14150,14150,14150,50
20231020,103800,424553680,14190,14180,14190,14180,35
20231020,103700,424057340,14190,14170,14270,14170,27
20231020,103600,423673830,14160,14150,14160,14150,119
20231020,103500,421989640,14150,14160,14160,14150,87
20231020,103400,420758230,14160,14150,14160,14150,124
20231020,103300,419003620,14130,14140,14150,14130,419
20231020,103200,413079050,14140,14140,14140,14140,35
20231020,103100,412584150,14150,14160,14160,14150,55
20231020,103000,411805540,14150,14150,14150,14150,72
20231020,102900,410786740,14150,14140,14180,14140,136
20231020,102800,408862080,14150,14140,14160,14140,138
20231020,102700,406909630,14160,14160,14160,14160,48
20231020,102600,406229950,14180,14160,14180,14140,38
20231020,102500,405692170,14160,14150,14160,14150,109
20231020,102400,404149680,14150,14150,14160,14150,98
20231020,102300,402762630,14150,14150,14150,14150,54
20231020,102200,401998530,14150,14150,14160,14150,21
20231020,102100,401701370,14190,14150,14190,14150,94
20231020,102000,400369740,14160,14130,14170,14130,101
20231020,101900,398939660,14130,14160,14160,14130,70
20231020,101800,397950520,14170,14150,14170,14150,52
20231020,101700,397214690,14140,14130,14170,14130,825
20231020,101600,385543250,14130,14140,14140,14130,77
20231020,101500,384454770,14150,14150,14150,14150,172
20231020,101400,382020970,14150,14150,14150,14140,876
20231020,101300,369626600,14160,14170,14170,14160,136
20231020,101200,367699790,14180,14180,14180,14180,67
20231020,101100,366749730,14190,14210,14210,14190,1758
20231020,101000,341784870,14210,14250,14250,14210,756
20231020,100900,331027530,14250,14260,14260,14250,142
20231020,100800,329003670,14270,14270,14270,14250,7
20231020,100700,328903830,14260,14260,14260,14250,121
20231020,100600,327179100,14260,14270,14270,14260,37
20231020,100500,326651470,14270,14290,14300,14270,388
20231020,100400,321113590,14290,14290,14300,14280,150
20231020,100300,318970370,14270,14270,14280,14260,343
20231020,100200,314076730,14290,14300,14300,14290,58
20231020,100100,313247900,14250,14230,14300,14230,361
20231020,100000,308104390,14230,14260,14260,14230,375
20231020,095900,302763530,14260,14260,14260,14260,49
20231020,095800,302064790,14270,14240,14270,14240,181
20231020,095700,299485200,14260,14280,14280,14260,320
20231020,095600,294919750,14270,14270,14270,14270,59
20231020,095500,294077820,14250,14250,14250,14250,0
20231020,095400,294077820,14250,14250,14250,14250,121
20231020,095300,292353570,14290,14290,14290,14260,46
20231020,095200,291697280,14250,14300,14300,14250,470
20231020,095100,284990770,14300,14340,14340,14300,19
20231020,095000,284719010,14360,14360,14360,14360,35
20231020,094900,284216410,14370,14360,14370,14360,45
20231020,094800,283570090,14360,14360,14360,14360,11
20231020,094700,283412130,14300,14300,14310,14300,129
20231020,094600,281567080,14290,14370,14370,14290,500
20231020,094500,274410140,14350,14370,14370,14350,584
20231020,094400,266020020,14370,14390,14400,14370,171
20231020,094300,263559400,14390,14410,14410,14390,140
20231020,094200,261542560,14420,14420,14420,14420,36
20231020,094100,261023440,14410,14410,14410,14410,68
20231020,094000,260043560,14420,14420,14420,14420,35
20231020,093900,259538860,14410,14420,14420,14410,38
20231020,093800,258991060,14430,14450,14460,14430,1253
20231020,093700,240908610,14450,14500,14500,14450,123
20231020,093600,239130690,14510,14510,14510,14510,35
20231020,093500,238622840,14500,14500,14500,14500,0
20231020,093400,238622840,14500,14520,14520,14500,123
20231020,093300,236837560,14550,14540,14560,14540,15
20231020,093200,236619340,14570,14650,14650,14560,134
20231020,093100,234664260,14650,14610,14650,14610,39
20231020,093000,234094310,14650,14650,14650,14650,178
20231020,092900,231486610,14580,14460,14580,14460,413
20231020,092800,225474520,14490,14480,14490,14480,794
20231020,092700,213975610,14480,14480,14480,14480,425
20231020,092600,207821610,14490,14490,14520,14490,77
20231020,092500,206705790,14450,14450,14450,14450,137
20231020,092400,204726140,14450,14440,14450,14440,5
20231020,092300,204653930,14400,14440,14440,14270,124
20231020,092200,202869030,14450,14450,14460,14450,52
20231020,092100,202117280,14450,14550,14550,14450,96
20231020,092000,200729080,14510,14510,14510,14510,36
20231020,091900,200206720,14500,14500,14500,14500,33
20231020,091800,199728220,14570,14500,14570,14500,49
20231020,091700,199017650,14500,14520,14520,14500,154
20231020,091600,196784560,14520,14520,14520,14520,31
20231020,091500,196334440,14500,14700,14700,14500,10403
20231020,091400,43957980,14690,14690,14690,14690,8
20231020,091300,43840460,14690,14700,14700,14690,9
20231020,091200,43708190,14700,14700,14700,14700,39
20231020,091100,43134890,14710,14720,14720,14710,44
20231020,091000,42487290,14720,14740,14740,14720,7
20231020,090900,42384170,14740,14770,14780,14740,38
20231020,090800,41822650,14780,14730,14780,14720,595
20231020,090700,33058700,14780,14780,14780,14780,60
20231020,090600,32171900,14740,14750,14750,14740,14
20231020,090500,31965410,14790,14800,14800,14790,399
20231020,090400,26063600,14800,14800,14800,14790,129
20231020,090300,24154640,14800,14690,14800,14690,1073
20231020,090200,8371310,14690,14700,14700,14690,62
20231020,090100,7459940,14710,14710,14710,14710,70
20231020,090000,6430240,14790,14650,14800,14650,438