KissMeData/225570/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201600,5754533650,14810,14810,14810,14810,4738
20231024,201500,5754533650,14810,14810,14810,14810,0
20231024,201400,5754533650,14810,14810,14810,14810,0
20231024,201300,5754533650,14810,14810,14810,14810,0
20231024,201200,5754533650,14810,14810,14810,14810,0
20231024,201100,5754533650,14810,14810,14810,14810,0
20231024,201000,5754533650,14810,14810,14810,14810,0
20231024,200900,5754533650,14810,14810,14810,14810,0
20231024,200800,5754533650,14810,14810,14810,14810,0
20231024,200700,5754533650,14810,14810,14810,14810,0
20231024,200600,5754533650,14810,14810,14810,14810,0
20231024,200500,5754533650,14810,14810,14810,14810,0
20231024,200400,5754533650,14810,14810,14810,14810,0
20231024,200300,5754533650,14810,14810,14810,14810,0
20231024,200200,5754533650,14810,14810,14810,14810,0
20231024,200100,5754533650,14810,14810,14810,14810,0
20231024,200000,5754533650,14810,14810,14810,14810,0
20231024,195900,5754533650,14810,14810,14810,14810,0
20231024,195800,5754533650,14810,14810,14810,14810,0
20231024,195700,5754533650,14810,14810,14810,14810,0
20231024,195600,5754533650,14810,14810,14810,14810,0
20231024,195500,5754533650,14810,14810,14810,14810,0
20231024,195400,5754533650,14810,14810,14810,14810,0
20231024,195300,5754533650,14810,14810,14810,14810,0
20231024,195200,5754533650,14810,14810,14810,14810,0
20231024,195100,5754533650,14810,14810,14810,14810,0
20231024,195000,5754533650,14810,14810,14810,14810,0
20231024,194900,5754533650,14810,14810,14810,14810,0
20231024,194800,5754533650,14810,14810,14810,14810,0
20231024,194700,5754533650,14810,14810,14810,14810,0
20231024,194600,5754533650,14810,14810,14810,14810,4738
20231024,194500,5754533650,14810,14810,14810,14810,0
20231024,194400,5754533650,14810,14810,14810,14810,0
20231024,194300,5754533650,14810,14810,14810,14810,0
20231024,194200,5754533650,14810,14810,14810,14810,0
20231024,194100,5754533650,14810,14810,14810,14810,0
20231024,194000,5754533650,14810,14810,14810,14810,0
20231024,193900,5754533650,14810,14810,14810,14810,0
20231024,193800,5754533650,14810,14810,14810,14810,0
20231024,193700,5754533650,14810,14810,14810,14810,0
20231024,193600,5754533650,14810,14810,14810,14810,0
20231024,193500,5754533650,14810,14810,14810,14810,0
20231024,193400,5754533650,14810,14810,14810,14810,0
20231024,193300,5754533650,14810,14810,14810,14810,0
20231024,193200,5754533650,14810,14810,14810,14810,0
20231024,193100,5754533650,14810,14810,14810,14810,0
20231024,193000,5754533650,14810,14810,14810,14810,0
20231024,192900,5754533650,14810,14810,14810,14810,0
20231024,192800,5754533650,14810,14810,14810,14810,0
20231024,192700,5754533650,14810,14810,14810,14810,0
20231024,192600,5754533650,14810,14810,14810,14810,0
20231024,192500,5754533650,14810,14810,14810,14810,0
20231024,192400,5754533650,14810,14810,14810,14810,0
20231024,192300,5754533650,14810,14810,14810,14810,0
20231024,192200,5754533650,14810,14810,14810,14810,0
20231024,192100,5754533650,14810,14810,14810,14810,0
20231024,192000,5754533650,14810,14810,14810,14810,0
20231024,191900,5754533650,14810,14810,14810,14810,0
20231024,191800,5754533650,14810,14810,14810,14810,0
20231024,191700,5754533650,14810,14810,14810,14810,0
20231024,191600,5754533650,14810,14810,14810,14810,4738
20231024,191500,5754533650,14810,14810,14810,14810,0
20231024,191400,5754533650,14810,14810,14810,14810,0
20231024,191300,5754533650,14810,14810,14810,14810,0
20231024,191200,5754533650,14810,14810,14810,14810,0
20231024,191100,5754533650,14810,14810,14810,14810,0
20231024,191000,5754533650,14810,14810,14810,14810,0
20231024,190900,5754533650,14810,14810,14810,14810,0
20231024,190800,5754533650,14810,14810,14810,14810,0
20231024,190700,5754533650,14810,14810,14810,14810,0
20231024,190600,5754533650,14810,14810,14810,14810,0
20231024,190500,5754533650,14810,14810,14810,14810,0
20231024,190400,5754533650,14810,14810,14810,14810,0
20231024,190300,5754533650,14810,14810,14810,14810,0
20231024,190200,5754533650,14810,14810,14810,14810,0
20231024,190100,5754533650,14810,14810,14810,14810,0
20231024,190000,5754533650,14810,14810,14810,14810,0
20231024,185900,5754533650,14810,14810,14810,14810,0
20231024,185800,5754533650,14810,14810,14810,14810,0
20231024,185700,5754533650,14810,14810,14810,14810,0
20231024,185600,5754533650,14810,14810,14810,14810,0
20231024,185500,5754533650,14810,14810,14810,14810,0
20231024,185400,5754533650,14810,14810,14810,14810,0
20231024,185300,5754533650,14810,14810,14810,14810,0
20231024,185200,5754533650,14810,14810,14810,14810,0
20231024,185100,5754533650,14810,14810,14810,14810,0
20231024,185000,5754533650,14810,14810,14810,14810,0
20231024,184900,5754533650,14810,14810,14810,14810,0
20231024,184800,5754533650,14810,14810,14810,14810,0
20231024,184700,5754533650,14810,14810,14810,14810,0
20231024,184600,5754533650,14810,14810,14810,14810,4738
20231024,184500,5754533650,14810,14810,14810,14810,0
20231024,184400,5754533650,14810,14810,14810,14810,0
20231024,184300,5754533650,14810,14810,14810,14810,0
20231024,184200,5754533650,14810,14810,14810,14810,0
20231024,184100,5754533650,14810,14810,14810,14810,0
20231024,184000,5754533650,14810,14810,14810,14810,0
20231024,183900,5754533650,14810,14810,14810,14810,0
20231024,183800,5754533650,14810,14810,14810,14810,0
20231024,183700,5754533650,14810,14810,14810,14810,0
20231024,183600,5754533650,14810,14810,14810,14810,0
20231024,183500,5754533650,14810,14810,14810,14810,0
20231024,183400,5754533650,14810,14810,14810,14810,0
20231024,183300,5754533650,14810,14810,14810,14810,0
20231024,183200,5754533650,14810,14810,14810,14810,0
20231024,183100,5754533650,14810,14810,14810,14810,0
20231024,183000,5754533650,14810,14810,14810,14810,0
20231024,182900,5754533650,14810,14810,14810,14810,0
20231024,182800,5754533650,14810,14810,14810,14810,0
20231024,182700,5754533650,14810,14810,14810,14810,0
20231024,182600,5754533650,14810,14810,14810,14810,0
20231024,182500,5754533650,14810,14810,14810,14810,0
20231024,182400,5754533650,14810,14810,14810,14810,0
20231024,182300,5754533650,14810,14810,14810,14810,0
20231024,182200,5754533650,14810,14810,14810,14810,0
20231024,182100,5754533650,14810,14810,14810,14810,0
20231024,182000,5754533650,14810,14810,14810,14810,0
20231024,181900,5754533650,14810,14810,14810,14810,0
20231024,181800,5754533650,14810,14810,14810,14810,0
20231024,181700,5754533650,14810,14810,14810,14810,0
20231024,181600,5754533650,14810,14810,14810,14810,4738
20231024,181500,5754533650,14810,14810,14810,14810,0
20231024,181400,5754533650,14810,14810,14810,14810,0
20231024,181300,5754533650,14810,14810,14810,14810,0
20231024,181200,5754533650,14810,14810,14810,14810,0
20231024,181100,5754533650,14810,14810,14810,14810,0
20231024,181000,5754533650,14810,14810,14810,14810,0
20231024,180900,5754533650,14810,14810,14810,14810,0
20231024,180800,5754533650,14810,14810,14810,14810,0
20231024,180700,5754533650,14810,14810,14810,14810,0
20231024,180600,5754533650,14810,14810,14810,14810,0
20231024,180500,5754533650,14810,14810,14810,14810,0
20231024,180400,5754533650,14810,14810,14810,14810,0
20231024,180300,5754533650,14810,14810,14810,14810,0
20231024,180200,5754533650,14810,14810,14810,14810,0
20231024,180100,5754533650,14810,14810,14810,14810,0
20231024,180000,5754533650,14810,14810,14810,14810,0
20231024,175900,5754533650,14810,14810,14810,14810,0
20231024,175800,5754533650,14810,14810,14810,14810,0
20231024,175700,5754533650,14810,14810,14810,14810,0
20231024,175600,5754533650,14810,14810,14810,14810,0
20231024,175500,5754533650,14810,14810,14810,14810,0
20231024,175400,5754533650,14810,14810,14810,14810,0
20231024,175300,5754533650,14810,14810,14810,14810,0
20231024,175200,5754533650,14810,14810,14810,14810,0
20231024,175100,5754533650,14810,14810,14810,14810,0
20231024,175000,5754533650,14810,14810,14810,14810,0
20231024,174900,5754533650,14810,14810,14810,14810,0
20231024,174800,5754533650,14810,14810,14810,14810,0
20231024,174700,5754533650,14810,14810,14810,14810,0
20231024,174600,5754533650,14810,14810,14810,14810,4738
20231024,174500,5754533650,14810,14810,14810,14810,0
20231024,174400,5754533650,14810,14810,14810,14810,0
20231024,174300,5754533650,14810,14810,14810,14810,0
20231024,174200,5754533650,14810,14810,14810,14810,0
20231024,174100,5754533650,14810,14810,14810,14810,0
20231024,174000,5754533650,14810,14810,14810,14810,0
20231024,173900,5754533650,14810,14810,14810,14810,0
20231024,173800,5754533650,14810,14810,14810,14810,0
20231024,173700,5754533650,14810,14810,14810,14810,0
20231024,173600,5754533650,14810,14810,14810,14810,0
20231024,173500,5754533650,14810,14810,14810,14810,0
20231024,173400,5754533650,14810,14810,14810,14810,0
20231024,173300,5754533650,14810,14810,14810,14810,0
20231024,173200,5754533650,14810,14810,14810,14810,0
20231024,173100,5754533650,14810,14810,14810,14810,0
20231024,173000,5754533650,14810,14810,14810,14810,0
20231024,172900,5754533650,14810,14810,14810,14810,0
20231024,172800,5754533650,14810,14810,14810,14810,0
20231024,172700,5754533650,14810,14810,14810,14810,0
20231024,172600,5754533650,14810,14810,14810,14810,0
20231024,172500,5754533650,14810,14810,14810,14810,0
20231024,172400,5754533650,14810,14810,14810,14810,0
20231024,172300,5754533650,14810,14810,14810,14810,0
20231024,172200,5754533650,14810,14810,14810,14810,0
20231024,172100,5754533650,14810,14810,14810,14810,0
20231024,172000,5754533650,14810,14810,14810,14810,0
20231024,171900,5754533650,14810,14810,14810,14810,0
20231024,171800,5754533650,14810,14810,14810,14810,0
20231024,171700,5754533650,14810,14810,14810,14810,0
20231024,171600,5754533650,14810,14810,14810,14810,4738
20231024,171500,5754533650,14810,14810,14810,14810,0
20231024,171400,5754533650,14810,14810,14810,14810,0
20231024,171300,5754533650,14810,14810,14810,14810,0
20231024,171200,5754533650,14810,14810,14810,14810,0
20231024,171100,5754533650,14810,14810,14810,14810,0
20231024,171000,5754533650,14810,14810,14810,14810,0
20231024,170900,5754533650,14810,14810,14810,14810,0
20231024,170800,5754533650,14810,14810,14810,14810,0
20231024,170700,5754533650,14810,14810,14810,14810,0
20231024,170600,5754533650,14810,14810,14810,14810,0
20231024,170500,5754533650,14810,14810,14810,14810,0
20231024,170400,5754533650,14810,14810,14810,14810,0
20231024,170300,5754533650,14810,14810,14810,14810,0
20231024,170200,5754533650,14810,14810,14810,14810,0
20231024,170100,5754533650,14810,14810,14810,14810,0
20231024,170000,5754533650,14810,14810,14810,14810,0
20231024,165900,5754533650,14810,14810,14810,14810,0
20231024,165800,5754533650,14810,14810,14810,14810,0
20231024,165700,5754533650,14810,14810,14810,14810,0
20231024,165600,5754533650,14810,14810,14810,14810,0
20231024,165500,5754533650,14810,14810,14810,14810,0
20231024,165400,5754533650,14810,14810,14810,14810,0
20231024,165300,5754533650,14810,14810,14810,14810,0
20231024,165200,5754533650,14810,14810,14810,14810,0
20231024,165100,5754533650,14810,14810,14810,14810,0
20231024,165000,5754533650,14810,14810,14810,14810,0
20231024,164900,5754533650,14810,14810,14810,14810,0
20231024,164800,5754533650,14810,14810,14810,14810,0
20231024,164700,5754533650,14810,14810,14810,14810,0
20231024,164600,5754533650,14810,14810,14810,14810,4738
20231024,164500,5754533650,14810,14810,14810,14810,0
20231024,164400,5754533650,14810,14810,14810,14810,0
20231024,164300,5754533650,14810,14810,14810,14810,0
20231024,164200,5754533650,14810,14810,14810,14810,0
20231024,164100,5754533650,14810,14810,14810,14810,0
20231024,164000,5754533650,14810,14810,14810,14810,0
20231024,163900,5754533650,14810,14810,14810,14810,0
20231024,163800,5754533650,14810,14810,14810,14810,0
20231024,163700,5754533650,14810,14810,14810,14810,0
20231024,163600,5754533650,14810,14810,14810,14810,0
20231024,163500,5754533650,14810,14810,14810,14810,0
20231024,163400,5754533650,14810,14810,14810,14810,0
20231024,163300,5754533650,14810,14810,14810,14810,0
20231024,163200,5754533650,14810,14810,14810,14810,0
20231024,163100,5754533650,14810,14810,14810,14810,0
20231024,163000,5754533650,14810,14810,14810,14810,0
20231024,162900,5754533650,14810,14810,14810,14810,0
20231024,162800,5754533650,14810,14810,14810,14810,0
20231024,162700,5754533650,14810,14810,14810,14810,0
20231024,162600,5754533650,14810,14810,14810,14810,0
20231024,162500,5754533650,14810,14810,14810,14810,0
20231024,162400,5754533650,14810,14810,14810,14810,0
20231024,162300,5754533650,14810,14810,14810,14810,0
20231024,162200,5754533650,14810,14810,14810,14810,0
20231024,162100,5754533650,14810,14810,14810,14810,0
20231024,162000,5754533650,14810,14810,14810,14810,0
20231024,161900,5754533650,14810,14810,14810,14810,0
20231024,161800,5754533650,14810,14810,14810,14810,0
20231024,161700,5754533650,14810,14810,14810,14810,0
20231024,161600,5754533650,14810,14810,14810,14810,4738
20231024,161500,5754533650,14810,14810,14810,14810,0
20231024,161400,5754533650,14810,14810,14810,14810,0
20231024,161300,5754533650,14810,14810,14810,14810,0
20231024,161200,5754533650,14810,14810,14810,14810,0
20231024,161100,5754533650,14810,14810,14810,14810,0
20231024,161000,5754533650,14810,14810,14810,14810,0
20231024,160900,5754533650,14810,14810,14810,14810,0
20231024,160800,5754533650,14810,14810,14810,14810,0
20231024,160700,5754533650,14810,14810,14810,14810,0
20231024,160600,5754533650,14810,14810,14810,14810,0
20231024,160500,5754533650,14810,14810,14810,14810,0
20231024,160400,5754533650,14810,14810,14810,14810,0
20231024,160300,5754533650,14810,14810,14810,14810,0
20231024,160200,5754533650,14810,14810,14810,14810,0
20231024,160100,5754533650,14810,14810,14810,14810,0
20231024,160000,5754533650,14810,14810,14810,14810,0
20231024,155900,5754533650,14810,14810,14810,14810,0
20231024,155800,5754533650,14810,14810,14810,14810,0
20231024,155700,5754533650,14810,14810,14810,14810,0
20231024,155600,5754533650,14810,14810,14810,14810,0
20231024,155500,5754533650,14810,14810,14810,14810,0
20231024,155400,5754533650,14810,14810,14810,14810,0
20231024,155300,5754533650,14810,14810,14810,14810,0
20231024,155200,5754533650,14810,14810,14810,14810,0
20231024,155100,5754533650,14810,14810,14810,14810,0
20231024,155000,5754533650,14810,14810,14810,14810,0
20231024,154900,5754533650,14810,14810,14810,14810,0
20231024,154800,5754533650,14810,14810,14810,14810,0
20231024,154700,5754533650,14810,14810,14810,14810,0
20231024,154600,5754533650,14810,14810,14810,14810,4738
20231024,154500,5754533650,14810,14810,14810,14810,0
20231024,154400,5754533650,14810,14810,14810,14810,0
20231024,154300,5754533650,14810,14810,14810,14810,0
20231024,154200,5754533650,14810,14810,14810,14810,0
20231024,154100,5754533650,14810,14810,14810,14810,0
20231024,154000,5754533650,14810,14810,14810,14810,0
20231024,153900,5754533650,14810,14810,14810,14810,0
20231024,153800,5754533650,14810,14810,14810,14810,0
20231024,153700,5754533650,14810,14810,14810,14810,0
20231024,153600,5754533650,14810,14810,14810,14810,0
20231024,153500,5754533650,14810,14810,14810,14810,0
20231024,153400,5754533650,14810,14810,14810,14810,0
20231024,153300,5754533650,14810,14810,14810,14810,0
20231024,153200,5754533650,14810,14810,14810,14810,0
20231024,153100,5754533650,14810,14810,14810,14810,0
20231024,153000,5754533650,14810,14810,14810,14810,4738
20231024,152900,5684363870,14790,14790,14790,14790,0
20231024,152800,5684363870,14790,14790,14790,14790,0
20231024,152700,5684363870,14790,14790,14790,14790,0
20231024,152600,5684363870,14790,14790,14790,14790,0
20231024,152500,5684363870,14790,14790,14790,14790,0
20231024,152400,5684363870,14790,14790,14790,14790,0
20231024,152300,5684363870,14790,14790,14790,14790,0
20231024,152200,5684363870,14790,14790,14790,14790,0
20231024,152100,5684363870,14790,14790,14790,14790,0
20231024,152000,5684363870,14790,14790,14790,14790,0
20231024,151900,5684363870,14790,14790,14800,14790,2799
20231024,151800,5642940940,14790,14790,14800,14790,265
20231024,151700,5639021580,14790,14790,14800,14790,905
20231024,151600,5625628920,14790,14800,14800,14790,1081
20231024,151500,5609639910,14790,14790,14800,14790,387
20231024,151400,5603914420,14790,14790,14800,14790,2205
20231024,151300,5571302320,14790,14780,14790,14780,1549
20231024,151200,5548404470,14780,14770,14790,14770,913
20231024,151100,5534911680,14780,14770,14780,14770,548
20231024,151000,5526812340,14770,14780,14780,14770,1093
20231024,150900,5510657820,14780,14790,14790,14760,1105
20231024,150800,5494318650,14800,14780,14800,14770,2373
20231024,150700,5459227640,14780,14750,14780,14740,5623
20231024,150600,5376270250,14740,14740,14750,14740,467
20231024,150500,5369386280,14750,14740,14750,14730,814
20231024,150400,5357388150,14740,14740,14750,14730,1106
20231024,150300,5341085060,14740,14750,14750,14740,3125
20231024,150200,5295014260,14750,14740,14750,14740,31
20231024,150100,5294557120,14740,14740,14750,14740,107
20231024,150000,5292979740,14750,14730,14750,14730,2954
20231024,145900,5249432740,14730,14730,14730,14730,479
20231024,145800,5242377070,14730,14740,14740,14720,1332
20231024,145700,5222756570,14730,14720,14740,14720,461
20231024,145600,5215965770,14720,14720,14730,14720,490
20231024,145500,5208751850,14730,14730,14730,14720,216
20231024,145400,5205570180,14720,14730,14740,14720,203
20231024,145300,5202580680,14730,14730,14740,14720,890
20231024,145200,5189470950,14720,14730,14730,14720,274
20231024,145100,5185437480,14720,14740,14740,14720,215
20231024,145000,5182270380,14740,14730,14740,14720,1330
20231024,144900,5162677210,14730,14710,14730,14710,1345
20231024,144800,5142870090,14710,14710,14720,14710,1023
20231024,144700,5127820040,14710,14710,14710,14700,636
20231024,144600,5118466660,14710,14710,14720,14710,71
20231024,144500,5117422100,14720,14700,14720,14700,94
20231024,144400,5116038500,14720,14720,14720,14720,73
20231024,144300,5114963940,14700,14710,14720,14700,239
20231024,144200,5111448110,14710,14660,14710,14650,1276
20231024,144100,5092722070,14660,14660,14720,14660,23
20231024,144000,5092383990,14720,14700,14720,14670,1016
20231024,143900,5077467750,14700,14710,14710,14670,631
20231024,143800,5068200420,14710,14730,14730,14710,438
20231024,143700,5061753490,14720,14720,14730,14710,735
20231024,143600,5050934540,14710,14720,14720,14710,313
20231024,143500,5046327190,14720,14710,14720,14710,177
20231024,143400,5043723370,14710,14720,14730,14710,300
20231024,143300,5039307640,14710,14730,14730,14710,319
20231024,143200,5034613260,14720,14710,14720,14710,1276
20231024,143100,5015834180,14670,14720,14720,14670,781
20231024,143000,5004366020,14730,14710,14730,14710,1547
20231024,142900,4981589300,14710,14720,14720,14710,313
20231024,142800,4976984440,14710,14720,14720,14710,34
20231024,142700,4976483970,14720,14720,14720,14710,33
20231024,142600,4975998220,14720,14720,14720,14710,704
20231024,142500,4965635360,14730,14720,14730,14720,373
20231024,142400,4960142290,14710,14710,14710,14680,618
20231024,142300,4951058440,14710,14710,14730,14710,560
20231024,142200,4942820380,14730,14740,14750,14730,646
20231024,142100,4933300790,14720,14740,14740,14720,17
20231024,142000,4933050230,14750,14740,14760,14740,1404
20231024,141900,4912345020,14730,14730,14740,14730,78
20231024,141800,4911195930,14730,14730,14730,14720,508
20231024,141700,4903713700,14730,14710,14730,14710,69
20231024,141600,4902697430,14730,14690,14730,14690,364
20231024,141500,4897339230,14710,14700,14710,14690,599
20231024,141400,4888532070,14710,14690,14710,14690,447
20231024,141300,4881956800,14710,14730,14730,14690,308
20231024,141200,4877424170,14720,14720,14720,14720,528
20231024,141100,4869652010,14720,14730,14730,14710,485
20231024,141000,4862511170,14730,14730,14740,14720,478
20231024,140900,4855470770,14740,14730,14740,14720,808
20231024,140800,4843565840,14730,14730,14730,14720,581
20231024,140700,4835010200,14730,14730,14740,14730,745
20231024,140600,4824036200,14730,14730,14740,14720,310
20231024,140500,4819470250,14730,14730,14730,14720,119
20231024,140400,4817717390,14730,14730,14730,14720,344
20231024,140300,4812650280,14730,14740,14740,14730,958
20231024,140200,4798538780,14730,14720,14730,14720,1169
20231024,140100,4781324880,14720,14710,14720,14710,147
20231024,140000,4779161660,14720,14710,14720,14710,179
20231024,135900,4776527550,14720,14710,14720,14700,528
20231024,135800,4768759690,14700,14710,14710,14700,51
20231024,135700,4768009610,14700,14710,14710,14700,160
20231024,135600,4765657430,14710,14700,14710,14700,28
20231024,135500,4765245660,14710,14700,14710,14700,293
20231024,135400,4760936950,14710,14700,14710,14700,658
20231024,135300,4751262590,14710,14700,14710,14700,131
20231024,135200,4749336730,14710,14710,14710,14710,160
20231024,135100,4746983130,14690,14700,14700,14690,239
20231024,135000,4743469940,14700,14700,14730,14700,492
20231024,134900,4736235910,14700,14700,14740,14700,723
20231024,134800,4725591950,14710,14640,14710,14640,3091
20231024,134700,4680241150,14650,14650,14650,14640,108
20231024,134600,4678659250,14650,14650,14650,14640,102
20231024,134500,4677164960,14650,14640,14650,14640,61
20231024,134400,4676271320,14640,14630,14650,14630,1464
20231024,134300,4654847910,14630,14620,14630,14620,351
20231024,134200,4649715070,14620,14620,14620,14610,133
20231024,134100,4647770620,14610,14600,14610,14590,880
20231024,134000,4634922580,14600,14600,14600,14590,238
20231024,133900,4631448290,14600,14580,14600,14580,621
20231024,133800,4622387200,14590,14580,14590,14580,40
20231024,133700,4621803810,14590,14590,14590,14590,32
20231024,133600,4621336930,14580,14560,14590,14560,1148
20231024,133500,4604612790,14560,14560,14560,14550,34
20231024,133400,4604117760,14550,14560,14560,14550,615
20231024,133300,4595169270,14560,14550,14560,14550,17
20231024,133200,4594921760,14560,14570,14570,14560,657
20231024,133100,4585355680,14570,14560,14570,14560,20
20231024,133000,4585064290,14570,14560,14570,14560,33
20231024,132900,4584583490,14570,14570,14570,14570,16
20231024,132800,4584350370,14570,14560,14570,14560,175
20231024,132700,4581802200,14570,14580,14580,14570,35
20231024,132600,4581292090,14580,14580,14580,14580,17
20231024,132500,4581044230,14580,14560,14580,14560,143
20231024,132400,4578961510,14570,14590,14590,14570,238
20231024,132300,4575493500,14560,14560,14560,14560,185
20231024,132200,4572799900,14560,14510,14560,14510,1460
20231024,132100,4551602700,14500,14520,14520,14500,200
20231024,132000,4548701480,14500,14560,14560,14500,845
20231024,131900,4536433200,14560,14530,14560,14530,1270
20231024,131800,4517979620,14530,14530,14530,14530,356
20231024,131700,4512806940,14560,14580,14580,14560,286
20231024,131600,4508640560,14580,14580,14580,14580,16
20231024,131500,4508407280,14580,14520,14590,14520,2401
20231024,131400,4473478290,14520,14520,14520,14510,50
20231024,131300,4472752600,14520,14520,14520,14520,19
20231024,131200,4472476720,14520,14520,14520,14500,659
20231024,131100,4462912240,14520,14530,14530,14520,325
20231024,131000,4458192030,14530,14520,14530,14510,533
20231024,130900,4450454220,14520,14510,14520,14510,133
20231024,130800,4448524060,14510,14510,14510,14510,113
20231024,130700,4446884430,14510,14550,14550,14510,332
20231024,130600,4442058490,14550,14550,14550,14550,33
20231024,130500,4441578340,14550,14550,14550,14550,32
20231024,130400,4441112740,14550,14550,14550,14550,22
20231024,130300,4440792640,14550,14530,14550,14530,148
20231024,130200,4438641210,14530,14550,14550,14530,676
20231024,130100,4428807940,14550,14550,14550,14540,90
20231024,130000,4427499110,14550,14550,14550,14550,32
20231024,125900,4427033510,14530,14550,14550,14530,21
20231024,125800,4426728060,14530,14530,14550,14520,298
20231024,125700,4422398230,14530,14500,14530,14500,360
20231024,125600,4417174150,14530,14520,14530,14500,168
20231024,125500,4414734960,14520,14530,14530,14500,281
20231024,125400,4410654950,14530,14530,14530,14530,16
20231024,125300,4410422470,14520,14520,14520,14520,1
20231024,125200,4410407950,14530,14500,14530,14500,13
20231024,125100,4410219240,14500,14560,14570,14500,368
20231024,125000,4404875740,14560,14570,14570,14560,894
20231024,124900,4391858190,14570,14580,14580,14570,21
20231024,124800,4391552210,14580,14580,14580,14580,48
20231024,124700,4390852370,14570,14570,14570,14570,0
20231024,124600,4390852370,14570,14570,14570,14570,230
20231024,124500,4387501270,14570,14560,14570,14560,6
20231024,124400,4387413860,14570,14570,14570,14570,287
20231024,124300,4383232270,14570,14570,14570,14570,0
20231024,124200,4383232270,14570,14560,14570,14560,236
20231024,124100,4379794910,14560,14550,14560,14550,120
20231024,124000,4378048710,14560,14550,14560,14550,52
20231024,123900,4377292100,14540,14510,14540,14500,363
20231024,123800,4372021120,14510,14520,14520,14510,644
20231024,123700,4362671870,14530,14530,14530,14530,27
20231024,123600,4362279560,14540,14540,14550,14540,209
20231024,123500,4359240600,14540,14520,14540,14520,206
20231024,123400,4356246480,14550,14520,14550,14520,13
20231024,123300,4356057630,14510,14510,14510,14510,0
20231024,123200,4356057630,14510,14510,14510,14510,1
20231024,123100,4356043120,14490,14490,14490,14490,22
20231024,123000,4355724340,14490,14490,14590,14490,1499
20231024,122900,4333976560,14580,14590,14600,14580,108
20231024,122800,4332401250,14540,14600,14600,14450,688
20231024,122700,4322401150,14600,14580,14600,14580,8
20231024,122600,4322284450,14580,14580,14580,14570,39
20231024,122500,4321715870,14580,14580,14580,14580,136
20231024,122400,4319732990,14580,14600,14600,14580,1343
20231024,122300,4300146480,14600,14590,14600,14590,813
20231024,122200,4288282030,14600,14590,14610,14590,386
20231024,122100,4282647040,14600,14560,14600,14550,1399
20231024,122000,4262266840,14560,14560,14590,14560,279
20231024,121900,4258201070,14560,14560,14560,14560,132
20231024,121800,4256279150,14570,14570,14570,14570,559
20231024,121700,4248134520,14570,14570,14570,14570,208
20231024,121600,4245103960,14560,14570,14570,14560,119
20231024,121500,4243371300,14570,14560,14570,14560,34
20231024,121400,4242876230,14550,14550,14560,14550,149
20231024,121300,4240708090,14550,14550,14550,14550,220
20231024,121200,4237507090,14550,14550,14550,14550,20
20231024,121100,4237216090,14560,14550,14560,14550,264
20231024,121000,4233372450,14550,14540,14550,14540,512
20231024,120900,4225924240,14540,14540,14540,14540,171
20231024,120800,4223437900,14530,14510,14530,14510,225
20231024,120700,4220169680,14510,14510,14510,14490,327
20231024,120600,4215428240,14430,14510,14510,14430,436
20231024,120500,4209122680,14510,14520,14530,14510,611
20231024,120400,4200253740,14520,14410,14520,14410,444
20231024,120300,4193815820,14470,14510,14530,14270,4226
20231024,120200,4133136770,14500,14530,14530,14500,211
20231024,120100,4130074690,14550,14580,14580,14550,4001
20231024,120000,4071827360,14580,14590,14590,14580,142
20231024,115900,4069756480,14590,14590,14590,14590,53
20231024,115800,4068983210,14590,14590,14590,14590,35
20231024,115700,4068472560,14590,14590,14590,14560,369
20231024,115600,4063093100,14590,14600,14600,14590,642
20231024,115500,4053720730,14600,14590,14600,14590,1232
20231024,115400,4035733540,14590,14590,14590,14590,98
20231024,115300,4034303720,14580,14580,14590,14580,2308
20231024,115200,4000644570,14580,14580,14580,14580,807
20231024,115100,3988878510,14570,14570,14570,14570,185
20231024,115000,3986183060,14570,14530,14570,14530,1131
20231024,114900,3969732280,14550,14560,14560,14550,253
20231024,114800,3966051090,14550,14550,14560,14550,407
20231024,114700,3960126570,14550,14560,14560,14550,40
20231024,114600,3959544270,14550,14550,14550,14550,3
20231024,114500,3959500620,14560,14520,14560,14520,410
20231024,114400,3953535730,14520,14520,14520,14520,5
20231024,114300,3953463130,14510,14490,14510,14490,1558
20231024,114200,3930872210,14500,14490,14500,14490,59
20231024,114100,3930016960,14490,14490,14490,14490,5
20231024,114000,3929944510,14490,14490,14500,14490,1316
20231024,113900,3910873580,14480,14490,14490,14480,145
20231024,113800,3908773030,14490,14520,14520,14490,901
20231024,113700,3895705700,14530,14530,14530,14530,40
20231024,113600,3895124500,14530,14530,14530,14530,556
20231024,113500,3887045820,14540,14550,14550,14540,163
20231024,113400,3884675560,14550,14550,14550,14540,52
20231024,113300,3883919260,14540,14550,14560,14540,803
20231024,113200,3872236900,14550,14540,14560,14530,1005
20231024,113100,3857621370,14540,14530,14540,14530,368
20231024,113000,3852273020,14530,14510,14530,14510,940
20231024,112900,3838626270,14510,14510,14510,14510,20
20231024,112800,3838336070,14500,14470,14500,14470,2018
20231024,112700,3809091680,14470,14460,14470,14460,1021
20231024,112600,3794319340,14450,14480,14480,14450,559
20231024,112500,3786231270,14480,14480,14480,14480,18
20231024,112400,3785970630,14460,14490,14500,14460,358
20231024,112300,3780787020,14490,14490,14490,14490,44
20231024,112200,3780149460,14480,14470,14480,14470,144
20231024,112100,3778064510,14470,14480,14480,14470,272
20231024,112000,3774125990,14490,14500,14500,14490,785
20231024,111900,3762749650,14500,14490,14500,14490,138
20231024,111800,3760749340,14490,14440,14490,14440,1529
20231024,111700,3738644820,14440,14430,14450,14430,1106
20231024,111600,3722679390,14430,14410,14430,14400,1322
20231024,111500,3703625460,14410,14410,14410,14400,39
20231024,111400,3703063620,14410,14400,14410,14400,341
20231024,111300,3698152400,14400,14400,14400,14400,29
20231024,111200,3697734800,14410,14400,14420,14400,530
20231024,111100,3690099250,14400,14400,14400,14400,0
20231024,111000,3690099250,14400,14390,14400,14390,52
20231024,110900,3689350950,14380,14380,14380,14380,724
20231024,110800,3678939830,14390,14410,14410,14390,720
20231024,110700,3668572580,14410,14410,14410,14410,91
20231024,110600,3667261270,14400,14400,14400,14400,187
20231024,110500,3664568470,14400,14400,14400,14390,246
20231024,110400,3661026090,14390,14390,14390,14390,211
20231024,110300,3657989800,14390,14390,14390,14360,653
20231024,110200,3648607290,14390,14390,14390,14390,31
20231024,110100,3648161200,14350,14350,14390,14350,202
20231024,110000,3645262460,14360,14350,14390,14350,310
20231024,105900,3640813300,14360,14290,14360,14290,1197
20231024,105800,3623692040,14290,14280,14290,14270,258
20231024,105700,3620008780,14280,14280,14290,14280,160
20231024,105600,3617723970,14290,14290,14290,14280,261
20231024,105500,3613996280,14300,14330,14340,14290,1666
20231024,105400,3590143640,14340,14360,14360,14330,998
20231024,105300,3575822730,14360,14360,14360,14360,135
20231024,105200,3573884130,14360,14390,14400,14360,2339
20231024,105100,3540248990,14390,14430,14430,14390,683
20231024,105000,3530404750,14440,14440,14440,14430,82
20231024,104900,3529221160,14440,14440,14440,14430,430
20231024,104800,3523013950,14430,14430,14440,14430,59
20231024,104700,3522162100,14440,14430,14440,14430,68
20231024,104600,3521180770,14430,14440,14440,14430,151
20231024,104500,3519001830,14430,14380,14430,14380,441
20231024,104400,3512647560,14380,14400,14400,14380,604
20231024,104300,3503959110,14400,14390,14400,14380,108
20231024,104200,3502405010,14380,14400,14400,14380,74
20231024,104100,3501339830,14410,14420,14430,14410,412
20231024,104000,3495399750,14430,14420,14440,14400,1182
20231024,103900,3478349600,14410,14380,14410,14380,928
20231024,103800,3464994650,14380,14390,14390,14380,128
20231024,103700,3463153570,14400,14400,14400,14400,0
20231024,103600,3463153570,14400,14410,14410,14400,224
20231024,103500,3459926070,14410,14410,14410,14370,624
20231024,103400,3450943320,14410,14420,14420,14410,147
20231024,103300,3448824810,14430,14420,14430,14390,1001
20231024,103200,3434392250,14420,14380,14420,14380,598
20231024,103100,3425785740,14390,14390,14390,14360,458
20231024,103000,3419202020,14390,14380,14390,14360,68
20231024,102900,3418224610,14390,14410,14410,14390,180
20231024,102800,3415633710,14410,14400,14410,14400,286
20231024,102700,3411514900,14400,14410,14410,14370,145
20231024,102600,3409428330,14410,14410,14410,14350,485
20231024,102500,3402451310,14410,14350,14410,14330,1413
20231024,102400,3382172490,14350,14400,14410,14350,931
20231024,102300,3368780000,14400,14400,14410,14400,2101
20231024,102200,3338518210,14410,14420,14420,14400,1602
20231024,102100,3315442980,14420,14420,14430,14420,755
20231024,102000,3304555110,14450,14470,14470,14420,1823
20231024,101900,3278245040,14470,14480,14480,14440,596
20231024,101800,3269630690,14480,14490,14490,14470,531
20231024,101700,3261942280,14490,14480,14490,14470,236
20231024,101600,3258525940,14480,14520,14520,14470,1401
20231024,101500,3238214920,14520,14530,14530,14500,379
20231024,101400,3232715150,14530,14530,14530,14520,43
20231024,101300,3232090450,14530,14520,14530,14520,140
20231024,101200,3230056350,14540,14540,14540,14520,274
20231024,101100,3226074600,14540,14480,14550,14480,534
20231024,101000,3218326440,14480,14460,14480,14450,1074
20231024,100900,3202789790,14460,14490,14500,14450,1444
20231024,100800,3181892990,14490,14490,14500,14490,46
20231024,100700,3181226150,14500,14500,14520,14500,195
20231024,100600,3178398050,14520,14540,14540,14500,3110
20231024,100500,3133278720,14530,14560,14560,14530,750
20231024,100400,3122369130,14560,14560,14560,14560,121
20231024,100300,3120607370,14560,14570,14570,14560,227
20231024,100200,3117302050,14570,14560,14580,14560,405
20231024,100100,3111400660,14560,14590,14590,14550,166
20231024,100000,3108981820,14590,14600,14600,14530,640
20231024,095900,3099659410,14590,14580,14600,14580,691
20231024,095800,3089578660,14570,14580,14600,14570,3255
20231024,095700,3042109250,14580,14570,14580,14560,779
20231024,095600,3030758170,14580,14550,14580,14550,1228
20231024,095500,3012871080,14540,14510,14540,14510,3321
20231024,095400,2964643680,14500,14490,14500,14490,529
20231024,095300,2956977310,14490,14520,14520,14490,790
20231024,095200,2945519090,14520,14530,14530,14500,853
20231024,095100,2933143050,14500,14500,14540,14500,1485
20231024,095000,2911590800,14550,14480,14560,14470,2281
20231024,094900,2878501080,14470,14480,14480,14470,301
20231024,094800,2874144630,14500,14510,14510,14500,1494
20231024,094700,2852474770,14510,14520,14520,14490,759
20231024,094600,2841462890,14520,14540,14540,14500,1187
20231024,094500,2824216640,14540,14540,14540,14490,308
20231024,094400,2819748570,14490,14490,14550,14490,3392
20231024,094300,2770554820,14490,14450,14490,14420,1894
20231024,094200,2743184610,14430,14460,14460,14420,1489
20231024,094100,2721691200,14450,14470,14470,14440,1572
20231024,094000,2698973940,14470,14530,14530,14470,1569
20231024,093900,2676222990,14530,14530,14540,14530,231
20231024,093800,2672866530,14540,14540,14540,14530,475
20231024,093700,2665962450,14540,14560,14560,14540,104
20231024,093600,2664450240,14560,14560,14560,14520,2599
20231024,093500,2626663810,14570,14590,14590,14570,294
20231024,093400,2622378020,14580,14590,14590,14580,428
20231024,093300,2616133800,14590,14570,14600,14560,934
20231024,093200,2602512940,14600,14600,14620,14600,1224
20231024,093100,2584635360,14610,14550,14610,14550,934
20231024,093000,2571001150,14590,14530,14590,14520,1254
20231024,092900,2552764580,14520,14590,14590,14490,10839
20231024,092800,2395423810,14600,14660,14670,14600,2467
20231024,092700,2359327060,14660,14660,14690,14660,552
20231024,092600,2351230740,14660,14690,14710,14660,1346
20231024,092500,2331436790,14690,14670,14690,14620,2315
20231024,092400,2297472040,14690,14710,14710,14620,3147
20231024,092300,2251309780,14710,14750,14750,14690,2186
20231024,092200,2219125290,14750,14670,14760,14670,6470
20231024,092100,2123963650,14670,14660,14690,14660,2667
20231024,092000,2084832970,14660,14660,14680,14660,1590
20231024,091900,2061514410,14680,14730,14730,14670,4411
20231024,091800,1996659490,14730,14700,14830,14680,4249
20231024,091700,1934073770,14700,14780,14850,14700,4190
20231024,091600,1872215050,14790,14760,14890,14730,12626
20231024,091500,1685064360,14760,14690,15000,14640,14053
20231024,091400,1477353690,14690,14580,14730,14580,17655
20231024,091300,1218773870,14570,14570,14570,14560,1883
20231024,091200,1191343370,14570,14570,14580,14530,2137
20231024,091100,1160239830,14570,14590,14600,14540,821
20231024,091000,1148266560,14510,14510,14670,14510,8002
20231024,090900,1031600920,14510,14430,14510,14430,3658
20231024,090800,978634500,14430,14440,14450,14410,2989
20231024,090700,935514890,14440,14450,14470,14400,2648
20231024,090600,897235200,14470,14500,14510,14470,4046
20231024,090500,838645150,14500,14520,14520,14460,4777
20231024,090400,769367540,14510,14500,14520,14450,7712
20231024,090300,657609290,14500,14500,14530,14440,5059
20231024,090200,584345100,14500,14290,14500,14280,5583
20231024,090100,503772810,14350,14400,14440,14350,2886
20231024,090000,462276820,14440,14170,14440,14170,31471