KissMeData/014530/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,185500,133177683950,5160,5160,5160,5160,108602
20231018,185400,133177683950,5160,5160,5160,5160,0
20231018,185300,133177683950,5160,5160,5160,5160,0
20231018,185200,133177683950,5160,5160,5160,5160,0
20231018,185100,133177683950,5160,5160,5160,5160,0
20231018,185000,133177683950,5160,5160,5160,5160,0
20231018,184900,133177683950,5160,5160,5160,5160,0
20231018,184800,133177683950,5160,5160,5160,5160,0
20231018,184700,133177683950,5160,5160,5160,5160,0
20231018,184600,133177683950,5160,5160,5160,5160,0
20231018,184500,133177683950,5160,5160,5160,5160,0
20231018,184400,133177683950,5160,5160,5160,5160,0
20231018,184300,133177683950,5160,5160,5160,5160,0
20231018,184200,133177683950,5160,5160,5160,5160,0
20231018,184100,133177683950,5160,5160,5160,5160,0
20231018,184000,133177683950,5160,5160,5160,5160,0
20231018,183900,133177683950,5160,5160,5160,5160,0
20231018,183800,133177683950,5160,5160,5160,5160,0
20231018,183700,133177683950,5160,5160,5160,5160,0
20231018,183600,133177683950,5160,5160,5160,5160,0
20231018,183500,133177683950,5160,5160,5160,5160,0
20231018,183400,133177683950,5160,5160,5160,5160,0
20231018,183300,133177683950,5160,5160,5160,5160,0
20231018,183200,133177683950,5160,5160,5160,5160,0
20231018,183100,133177683950,5160,5160,5160,5160,0
20231018,183000,133177683950,5160,5160,5160,5160,0
20231018,182900,133177683950,5160,5160,5160,5160,0
20231018,182800,133177683950,5160,5160,5160,5160,0
20231018,182700,133177683950,5160,5160,5160,5160,0
20231018,182600,133177683950,5160,5160,5160,5160,0
20231018,182500,133177683950,5160,5160,5160,5160,108602
20231018,182400,133177683950,5160,5160,5160,5160,0
20231018,182300,133177683950,5160,5160,5160,5160,0
20231018,182200,133177683950,5160,5160,5160,5160,0
20231018,182100,133177683950,5160,5160,5160,5160,0
20231018,182000,133177683950,5160,5160,5160,5160,0
20231018,181900,133177683950,5160,5160,5160,5160,0
20231018,181800,133177683950,5160,5160,5160,5160,0
20231018,181700,133177683950,5160,5160,5160,5160,0
20231018,181600,133177683950,5160,5160,5160,5160,0
20231018,181500,133177683950,5160,5160,5160,5160,0
20231018,181400,133177683950,5160,5160,5160,5160,0
20231018,181300,133177683950,5160,5160,5160,5160,0
20231018,181200,133177683950,5160,5160,5160,5160,0
20231018,181100,133177683950,5160,5160,5160,5160,0
20231018,181000,133177683950,5160,5160,5160,5160,0
20231018,180900,133177683950,5160,5160,5160,5160,0
20231018,180800,133177683950,5160,5160,5160,5160,0
20231018,180700,133177683950,5160,5160,5160,5160,0
20231018,180600,133177683950,5160,5160,5160,5160,0
20231018,180500,133177683950,5160,5160,5160,5160,0
20231018,180400,133177683950,5160,5160,5160,5160,0
20231018,180300,133177683950,5160,5160,5160,5160,0
20231018,180200,133177683950,5160,5160,5160,5160,0
20231018,180100,133177683950,5160,5160,5160,5160,0
20231018,180000,133177683950,5160,5160,5160,5160,0
20231018,175900,133177683950,5160,5160,5160,5160,0
20231018,175800,133177683950,5160,5160,5160,5160,0
20231018,175700,133177683950,5160,5160,5160,5160,0
20231018,175600,133177683950,5160,5160,5160,5160,0
20231018,175500,133177683950,5160,5160,5160,5160,108602
20231018,175400,133177683950,5160,5160,5160,5160,0
20231018,175300,133177683950,5160,5160,5160,5160,0
20231018,175200,133177683950,5160,5160,5160,5160,0
20231018,175100,133177683950,5160,5160,5160,5160,0
20231018,175000,133177683950,5160,5160,5160,5160,0
20231018,174900,133177683950,5160,5160,5160,5160,0
20231018,174800,133177683950,5160,5160,5160,5160,0
20231018,174700,133177683950,5160,5160,5160,5160,0
20231018,174600,133177683950,5160,5160,5160,5160,0
20231018,174500,133177683950,5160,5160,5160,5160,0
20231018,174400,133177683950,5160,5160,5160,5160,0
20231018,174300,133177683950,5160,5160,5160,5160,0
20231018,174200,133177683950,5160,5160,5160,5160,0
20231018,174100,133177683950,5160,5160,5160,5160,0
20231018,174000,133177683950,5160,5160,5160,5160,0
20231018,173900,133177683950,5160,5160,5160,5160,0
20231018,173800,133177683950,5160,5160,5160,5160,0
20231018,173700,133177683950,5160,5160,5160,5160,0
20231018,173600,133177683950,5160,5160,5160,5160,0
20231018,173500,133177683950,5160,5160,5160,5160,0
20231018,173400,133177683950,5160,5160,5160,5160,0
20231018,173300,133177683950,5160,5160,5160,5160,0
20231018,173200,133177683950,5160,5160,5160,5160,0
20231018,173100,133177683950,5160,5160,5160,5160,0
20231018,173000,133177683950,5160,5160,5160,5160,0
20231018,172900,133177683950,5160,5160,5160,5160,0
20231018,172800,133177683950,5160,5160,5160,5160,0
20231018,172700,133177683950,5160,5160,5160,5160,0
20231018,172600,133177683950,5160,5160,5160,5160,0
20231018,172500,133177683950,5160,5160,5160,5160,108602
20231018,172400,133177683950,5160,5160,5160,5160,0
20231018,172300,133177683950,5160,5160,5160,5160,0
20231018,172200,133177683950,5160,5160,5160,5160,0
20231018,172100,133177683950,5160,5160,5160,5160,0
20231018,172000,133177683950,5160,5160,5160,5160,0
20231018,171900,133177683950,5160,5160,5160,5160,0
20231018,171800,133177683950,5160,5160,5160,5160,0
20231018,171700,133177683950,5160,5160,5160,5160,0
20231018,171600,133177683950,5160,5160,5160,5160,0
20231018,171500,133177683950,5160,5160,5160,5160,0
20231018,171400,133177683950,5160,5160,5160,5160,0
20231018,171300,133177683950,5160,5160,5160,5160,0
20231018,171200,133177683950,5160,5160,5160,5160,0
20231018,171100,133177683950,5160,5160,5160,5160,0
20231018,171000,133177683950,5160,5160,5160,5160,0
20231018,170900,133177683950,5160,5160,5160,5160,0
20231018,170800,133177683950,5160,5160,5160,5160,0
20231018,170700,133177683950,5160,5160,5160,5160,0
20231018,170600,133177683950,5160,5160,5160,5160,0
20231018,170500,133177683950,5160,5160,5160,5160,0
20231018,170400,133177683950,5160,5160,5160,5160,0
20231018,170300,133177683950,5160,5160,5160,5160,0
20231018,170200,133177683950,5160,5160,5160,5160,0
20231018,170100,133177683950,5160,5160,5160,5160,0
20231018,170000,133177683950,5160,5160,5160,5160,0
20231018,165900,133177683950,5160,5160,5160,5160,0
20231018,165800,133177683950,5160,5160,5160,5160,0
20231018,165700,133177683950,5160,5160,5160,5160,0
20231018,165600,133177683950,5160,5160,5160,5160,0
20231018,165500,133177683950,5160,5160,5160,5160,108602
20231018,165400,133177683950,5160,5160,5160,5160,0
20231018,165300,133177683950,5160,5160,5160,5160,0
20231018,165200,133177683950,5160,5160,5160,5160,0
20231018,165100,133177683950,5160,5160,5160,5160,0
20231018,165000,133177683950,5160,5160,5160,5160,0
20231018,164900,133177683950,5160,5160,5160,5160,0
20231018,164800,133177683950,5160,5160,5160,5160,0
20231018,164700,133177683950,5160,5160,5160,5160,0
20231018,164600,133177683950,5160,5160,5160,5160,0
20231018,164500,133177683950,5160,5160,5160,5160,0
20231018,164400,133177683950,5160,5160,5160,5160,0
20231018,164300,133177683950,5160,5160,5160,5160,0
20231018,164200,133177683950,5160,5160,5160,5160,0
20231018,164100,133177683950,5160,5160,5160,5160,0
20231018,164000,133177683950,5160,5160,5160,5160,0
20231018,163900,133177683950,5160,5160,5160,5160,0
20231018,163800,133177683950,5160,5160,5160,5160,0
20231018,163700,133177683950,5160,5160,5160,5160,0
20231018,163600,133177683950,5160,5160,5160,5160,0
20231018,163500,133177683950,5160,5160,5160,5160,0
20231018,163400,133177683950,5160,5160,5160,5160,0
20231018,163300,133177683950,5160,5160,5160,5160,0
20231018,163200,133177683950,5160,5160,5160,5160,0
20231018,163100,133177683950,5160,5160,5160,5160,0
20231018,163000,133177683950,5160,5160,5160,5160,0
20231018,162900,133177683950,5160,5160,5160,5160,0
20231018,162800,133177683950,5160,5160,5160,5160,0
20231018,162700,133177683950,5160,5160,5160,5160,0
20231018,162600,133177683950,5160,5160,5160,5160,0
20231018,162500,133177683950,5160,5160,5160,5160,108602
20231018,162400,133177683950,5160,5160,5160,5160,0
20231018,162300,133177683950,5160,5160,5160,5160,0
20231018,162200,133177683950,5160,5160,5160,5160,0
20231018,162100,133177683950,5160,5160,5160,5160,0
20231018,162000,133177683950,5160,5160,5160,5160,0
20231018,161900,133177683950,5160,5160,5160,5160,0
20231018,161800,133177683950,5160,5160,5160,5160,0
20231018,161700,133177683950,5160,5160,5160,5160,0
20231018,161600,133177683950,5160,5160,5160,5160,0
20231018,161500,133177683950,5160,5160,5160,5160,0
20231018,161400,133177683950,5160,5160,5160,5160,0
20231018,161300,133177683950,5160,5160,5160,5160,0
20231018,161200,133177683950,5160,5160,5160,5160,0
20231018,161100,133177683950,5160,5160,5160,5160,0
20231018,161000,133177683950,5160,5160,5160,5160,0
20231018,160900,133177683950,5160,5160,5160,5160,0
20231018,160800,133177683950,5160,5160,5160,5160,0
20231018,160700,133177683950,5160,5160,5160,5160,0
20231018,160600,133177683950,5160,5160,5160,5160,0
20231018,160500,133177683950,5160,5160,5160,5160,0
20231018,160400,133177683950,5160,5160,5160,5160,0
20231018,160300,133177683950,5160,5160,5160,5160,0
20231018,160200,133177683950,5160,5160,5160,5160,0
20231018,160100,133177683950,5160,5160,5160,5160,0
20231018,160000,133177683950,5160,5160,5160,5160,0
20231018,155900,133177683950,5160,5160,5160,5160,0
20231018,155800,133177683950,5160,5160,5160,5160,0
20231018,155700,133177683950,5160,5160,5160,5160,0
20231018,155600,133177683950,5160,5160,5160,5160,0
20231018,155500,133177683950,5160,5160,5160,5160,108602
20231018,155400,133177683950,5160,5160,5160,5160,0
20231018,155300,133177683950,5160,5160,5160,5160,0
20231018,155200,133177683950,5160,5160,5160,5160,0
20231018,155100,133177683950,5160,5160,5160,5160,0
20231018,155000,133177683950,5160,5160,5160,5160,0
20231018,154900,133177683950,5160,5160,5160,5160,0
20231018,154800,133177683950,5160,5160,5160,5160,0
20231018,154700,133177683950,5160,5160,5160,5160,0
20231018,154600,133177683950,5160,5160,5160,5160,0
20231018,154500,133177683950,5160,5160,5160,5160,0
20231018,154400,133177683950,5160,5160,5160,5160,0
20231018,154300,133177683950,5160,5160,5160,5160,0
20231018,154200,133177683950,5160,5160,5160,5160,0
20231018,154100,133177683950,5160,5160,5160,5160,0
20231018,154000,133177683950,5160,5160,5160,5160,0
20231018,153900,133177683950,5160,5160,5160,5160,0
20231018,153800,133177683950,5160,5160,5160,5160,0
20231018,153700,133177683950,5160,5160,5160,5160,0
20231018,153600,133177683950,5160,5160,5160,5160,0
20231018,153500,133177683950,5160,5160,5160,5160,0
20231018,153400,133177683950,5160,5160,5160,5160,0
20231018,153300,133177683950,5160,5160,5160,5160,0
20231018,153200,133177683950,5160,5160,5160,5160,0
20231018,153100,133177683950,5160,5160,5160,5160,0
20231018,153000,133177683950,5160,5160,5160,5160,108602
20231018,152900,132617297630,5180,5180,5180,5180,0
20231018,152800,132617297630,5180,5180,5180,5180,0
20231018,152700,132617297630,5180,5180,5180,5180,0
20231018,152600,132617297630,5180,5180,5180,5180,0
20231018,152500,132617297630,5180,5180,5180,5180,0
20231018,152400,132617297630,5180,5180,5180,5180,0
20231018,152300,132617297630,5180,5180,5180,5180,0
20231018,152200,132617297630,5180,5180,5180,5180,0
20231018,152100,132617297630,5180,5180,5180,5180,0
20231018,152000,132617297630,5180,5180,5180,5180,0
20231018,151900,132617297630,5180,5160,5200,5140,77981
20231018,151800,132213591330,5160,5110,5160,5080,70131
20231018,151700,131855194790,5120,5130,5130,5100,19589
20231018,151600,131754995920,5130,5100,5130,5100,14484
20231018,151500,131680980760,5110,5140,5140,5090,27024
20231018,151400,131542954840,5140,5110,5150,5090,38211
20231018,151300,131347297840,5100,5140,5150,5100,22808
20231018,151200,131230514700,5140,5150,5160,5130,25126
20231018,151100,131101243520,5150,5110,5150,5090,36431
20231018,151000,130915136400,5110,5130,5130,5100,24863
20231018,150900,130788126750,5120,5150,5150,5110,32861
20231018,150800,130619766480,5150,5130,5150,5120,23920
20231018,150700,130496915010,5120,5130,5140,5120,29935
20231018,150600,130343416510,5130,5160,5170,5130,36787
20231018,150500,130154239220,5170,5160,5190,5150,7619
20231018,150400,130114934040,5190,5170,5190,5140,34209
20231018,150300,129938704830,5170,5170,5190,5170,22773
20231018,150200,129820883680,5170,5170,5200,5170,10307
20231018,150100,129767454630,5170,5190,5200,5170,14329
20231018,150000,129693230260,5190,5170,5210,5150,22641
20231018,145900,129575854690,5170,5130,5170,5130,17121
20231018,145800,129487673210,5140,5180,5190,5140,32929
20231018,145700,129317773350,5180,5200,5200,5170,17699
20231018,145600,129226025510,5200,5200,5200,5180,7579
20231018,145500,129186667610,5190,5170,5200,5170,13591
20231018,145400,129116221470,5180,5170,5180,5160,30391
20231018,145300,128959095910,5160,5160,5170,5150,42384
20231018,145200,128740321500,5160,5170,5180,5140,89673
20231018,145100,128277991970,5150,5220,5220,5150,72865
20231018,145000,127900545860,5210,5250,5260,5200,33891
20231018,144900,127723632430,5250,5250,5250,5220,23716
20231018,144800,127599525420,5240,5250,5260,5240,12637
20231018,144700,127533171590,5260,5250,5270,5230,24575
20231018,144600,127404196350,5250,5260,5270,5240,13969
20231018,144500,127330789250,5270,5270,5290,5250,15374
20231018,144400,127249815640,5270,5260,5270,5220,33788
20231018,144300,127072412260,5270,5300,5300,5270,13550
20231018,144200,127000851140,5300,5290,5300,5270,25420
20231018,144100,126866671520,5300,5300,5310,5260,23529
20231018,144000,126742478100,5290,5280,5310,5280,21335
20231018,143900,126629455890,5290,5260,5300,5250,38242
20231018,143800,126427422740,5250,5300,5300,5200,120658
20231018,143700,125794651560,5300,5290,5310,5280,17002
20231018,143600,125704621390,5290,5300,5300,5280,38998
20231018,143500,125498387940,5300,5330,5340,5300,15122
20231018,143400,125418098010,5330,5340,5350,5330,19365
20231018,143300,125314753720,5340,5310,5350,5310,27601
20231018,143200,125167876320,5310,5300,5320,5300,7157
20231018,143100,125129860070,5300,5310,5320,5300,9608
20231018,143000,125078861990,5310,5310,5320,5290,25197
20231018,142900,124945246910,5320,5310,5360,5300,25200
20231018,142800,124810833850,5310,5320,5330,5290,50361
20231018,142700,124543754230,5340,5330,5360,5320,24180
20231018,142600,124414707240,5320,5320,5330,5310,11185
20231018,142500,124355271580,5320,5360,5360,5300,36738
20231018,142400,124159832760,5350,5340,5390,5330,33874
20231018,142300,123978167220,5330,5350,5360,5320,16943
20231018,142200,123887756810,5360,5370,5400,5350,65731
20231018,142100,123533925240,5380,5390,5400,5360,49905
20231018,142000,123265472400,5390,5340,5400,5300,54793
20231018,141900,122971651430,5330,5350,5380,5310,78658
20231018,141800,122550242990,5360,5310,5360,5300,47574
20231018,141700,122296241530,5320,5310,5320,5280,26578
20231018,141600,122155529480,5310,5340,5340,5270,72507
20231018,141500,121771551350,5320,5310,5350,5300,37350
20231018,141400,121572514180,5320,5340,5370,5300,53859
20231018,141300,121285368300,5340,5380,5380,5300,133052
20231018,141200,120576067270,5390,5410,5420,5380,34357
20231018,141100,120390784590,5420,5370,5440,5370,94695
20231018,141000,119877692590,5400,5420,5430,5360,72458
20231018,140900,119487523560,5410,5400,5420,5380,74436
20231018,140800,119084885950,5410,5380,5410,5370,58514
20231018,140700,118769642700,5380,5460,5460,5370,203415
20231018,140600,117669778590,5460,5470,5510,5400,391541
20231018,140500,115524620720,5470,5390,5470,5370,362739
20231018,140400,113557392640,5390,5370,5400,5320,143198
20231018,140300,112789108130,5370,5370,5380,5340,69973
20231018,140200,112414020730,5370,5370,5400,5340,155138
20231018,140100,111580326260,5380,5360,5380,5310,161203
20231018,140000,110717984810,5370,5300,5370,5260,133182
20231018,135900,110011190590,5300,5300,5350,5250,132987
20231018,135800,109305495290,5300,5270,5320,5250,139165
20231018,135700,108569161080,5270,5180,5280,5180,34680
20231018,135600,108387195310,5180,5180,5190,5160,6703
20231018,135500,108352552240,5180,5160,5180,5150,15670
20231018,135400,108271691860,5160,5200,5200,5150,31430
20231018,135300,108109331220,5200,5200,5220,5190,11520
20231018,135200,108049398960,5200,5200,5220,5200,3261
20231018,135100,108032430540,5200,5200,5220,5190,6477
20231018,135000,107998745260,5200,5230,5230,5190,12132
20231018,134900,107935667870,5220,5210,5230,5200,3921
20231018,134800,107915225740,5210,5200,5220,5190,4999
20231018,134700,107889202230,5200,5210,5220,5190,16294
20231018,134600,107804533820,5210,5220,5220,5200,6045
20231018,134500,107773032540,5210,5210,5220,5210,4769
20231018,134400,107748150740,5220,5230,5230,5220,5362
20231018,134300,107720160260,5230,5220,5230,5220,9885
20231018,134200,107668502620,5220,5210,5230,5210,3458
20231018,134100,107650474430,5210,5230,5230,5200,8307
20231018,134000,107607185660,5230,5220,5230,5210,9676
20231018,133900,107556696960,5210,5260,5270,5210,13652
20231018,133800,107485166660,5270,5260,5280,5260,12215
20231018,133700,107420774580,5270,5270,5290,5260,17976
20231018,133600,107325976480,5270,5260,5270,5260,9055
20231018,133500,107278320370,5260,5270,5280,5250,21072
20231018,133400,107167398960,5270,5260,5300,5260,47351
20231018,133300,106917362550,5270,5220,5280,5220,38575
20231018,133200,106714542790,5220,5200,5230,5200,5798
20231018,133100,106684322200,5210,5200,5210,5190,4215
20231018,133000,106662431230,5190,5190,5200,5180,18196
20231018,132900,106568018540,5190,5200,5210,5180,32040
20231018,132800,106401654370,5200,5210,5210,5190,15944
20231018,132700,106318726640,5220,5240,5240,5210,11646
20231018,132600,106257950160,5230,5230,5260,5220,8454
20231018,132500,106213728160,5240,5250,5250,5230,6127
20231018,132400,106181607440,5260,5260,5270,5250,15861
20231018,132300,106098211190,5260,5250,5260,5230,15564
20231018,132200,106016555200,5240,5240,5250,5230,14458
20231018,132100,105940703580,5250,5210,5260,5210,15818
20231018,132000,105857921410,5220,5200,5230,5200,9201
20231018,131900,105809957290,5200,5230,5230,5200,11135
20231018,131800,105751940620,5230,5230,5240,5220,3445
20231018,131700,105733930890,5240,5270,5270,5240,21135
20231018,131600,105622821330,5260,5250,5270,5230,21899
20231018,131500,105507849830,5250,5230,5250,5220,13031
20231018,131400,105439584470,5230,5220,5250,5220,9032
20231018,131300,105392366550,5220,5230,5240,5220,5441
20231018,131200,105363935520,5230,5230,5240,5230,13067
20231018,131100,105295524870,5220,5230,5250,5220,12758
20231018,131000,105228793470,5240,5250,5260,5230,8654
20231018,130900,105183391860,5260,5260,5280,5230,16958
20231018,130800,105094254110,5260,5280,5290,5210,49313
20231018,130700,104834894950,5280,5240,5280,5240,40201
20231018,130600,104623145620,5240,5220,5240,5220,7356
20231018,130500,104584695310,5220,5200,5230,5190,9640
20231018,130400,104534497860,5200,5210,5230,5200,7726
20231018,130300,104494220450,5200,5210,5210,5200,4279
20231018,130200,104471945370,5210,5200,5210,5190,3192
20231018,130100,104455347860,5210,5190,5210,5190,2150
20231018,130000,104444170660,5190,5190,5210,5190,5028
20231018,125900,104418052830,5190,5210,5210,5190,2061
20231018,125800,104407335730,5180,5200,5220,5170,13905
20231018,125700,104335169010,5210,5180,5210,5180,6554
20231018,125600,104301148220,5180,5220,5230,5180,16381
20231018,125500,104215781470,5230,5220,5230,5210,1833
20231018,125400,104206215010,5230,5210,5230,5200,4654
20231018,125300,104181965710,5210,5230,5230,5200,10774
20231018,125200,104125740350,5230,5230,5240,5200,18693
20231018,125100,104028133220,5230,5250,5260,5230,21246
20231018,125000,103916841290,5260,5230,5270,5200,41169
20231018,124900,103700619710,5200,5190,5230,5180,7608
20231018,124800,103661036730,5190,5200,5210,5190,8323
20231018,124700,103617754770,5200,5200,5200,5180,15907
20231018,124600,103535167790,5200,5180,5200,5170,13397
20231018,124500,103465720350,5170,5170,5200,5160,23412
20231018,124400,103344422930,5170,5140,5170,5140,21118
20231018,124300,103235517590,5140,5130,5150,5130,6262
20231018,124200,103203364010,5140,5110,5140,5100,19431
20231018,124100,103104124600,5110,5150,5150,5110,19413
20231018,124000,103004658820,5150,5130,5150,5110,18123
20231018,123900,102911821610,5130,5160,5160,5130,46205
20231018,123800,102674631350,5160,5150,5160,5140,8429
20231018,123700,102631216580,5150,5130,5160,5130,7880
20231018,123600,102590652430,5140,5120,5150,5120,20741
20231018,123500,102484244490,5120,5180,5180,5120,95098
20231018,123400,101994397440,5180,5180,5200,5170,7351
20231018,123300,101956300800,5180,5200,5210,5180,9463
20231018,123200,101907158170,5200,5190,5200,5180,12624
20231018,123100,101841633870,5190,5180,5190,5160,18274
20231018,123000,101747109680,5170,5160,5180,5160,28532
20231018,122900,101599822990,5170,5170,5180,5160,28439
20231018,122800,101452898450,5170,5180,5190,5170,32197
20231018,122700,101286244460,5190,5200,5200,5170,49713
20231018,122600,101028777070,5200,5220,5220,5190,15267
20231018,122500,100949314940,5220,5200,5240,5200,7143
20231018,122400,100912035160,5200,5190,5220,5180,11253
20231018,122300,100853553670,5220,5200,5220,5190,15974
20231018,122200,100770522260,5200,5230,5240,5200,16744
20231018,122100,100683245830,5230,5230,5240,5220,6947
20231018,122000,100646932040,5240,5250,5260,5220,7667
20231018,121900,100606767180,5250,5180,5250,5180,31992
20231018,121800,100440224790,5180,5190,5200,5170,57292
20231018,121700,100143290270,5190,5240,5240,5180,52418
20231018,121600,99870636430,5240,5250,5260,5230,31281
20231018,121500,99706541820,5260,5270,5300,5250,25859
20231018,121400,99570039440,5270,5270,5280,5260,16764
20231018,121300,99481665850,5270,5290,5290,5260,18485
20231018,121200,99384216570,5290,5270,5290,5270,2041
20231018,121100,99373435020,5280,5280,5300,5270,17790
20231018,121000,99279309780,5280,5270,5290,5260,20321
20231018,120900,99172286170,5270,5290,5300,5270,13496
20231018,120800,99100976730,5300,5300,5310,5280,27360
20231018,120700,98956026670,5300,5310,5330,5280,28758
20231018,120600,98803405430,5290,5280,5310,5270,44430
20231018,120500,98568369620,5280,5260,5290,5240,17409
20231018,120400,98476560630,5250,5260,5260,5230,7573
20231018,120300,98436787860,5230,5220,5260,5210,21329
20231018,120200,98325282630,5230,5240,5240,5220,12956
20231018,120100,98257542000,5240,5220,5240,5200,14211
20231018,120000,98183251900,5220,5220,5250,5200,18432
20231018,115900,98086981690,5230,5290,5290,5220,35328
20231018,115800,97901176100,5280,5290,5290,5270,29710
20231018,115700,97744164920,5280,5270,5300,5260,21516
20231018,115600,97630478540,5260,5250,5280,5250,14287
20231018,115500,97555261100,5270,5250,5290,5240,28984
20231018,115400,97402805010,5250,5210,5250,5200,36635
20231018,115300,97211299490,5210,5200,5220,5190,34330
20231018,115200,97032646110,5210,5170,5210,5170,34847
20231018,115100,96851554410,5170,5160,5210,5150,86903
20231018,115000,96401714060,5160,5240,5250,5150,191772
20231018,114900,95405680140,5230,5310,5320,5230,115811
20231018,114800,94794253860,5320,5250,5320,5250,75438
20231018,114700,94395623880,5260,5250,5270,5240,62229
20231018,114600,94068814980,5250,5230,5260,5200,109504
20231018,114500,93496990690,5240,5270,5280,5200,179590
20231018,114400,92557145140,5260,5300,5300,5240,107541
20231018,114300,91989905220,5300,5250,5360,5230,187896
20231018,114200,90995959660,5250,5450,5450,5240,312654
20231018,114100,89324792370,5460,5440,5460,5420,36771
20231018,114000,89124851980,5440,5450,5460,5420,66731
20231018,113900,88762298650,5440,5500,5500,5440,84017
20231018,113800,88302506470,5500,5470,5500,5450,82126
20231018,113700,87852642110,5480,5450,5480,5430,46572
20231018,113600,87598610080,5450,5450,5450,5420,97524
20231018,113500,87068436330,5450,5490,5490,5420,122034
20231018,113400,86403266050,5490,5470,5520,5470,112620
20231018,113300,85784012930,5470,5490,5500,5450,105376
20231018,113200,85207234910,5500,5470,5510,5440,81103
20231018,113100,84763985630,5480,5480,5530,5470,153510
20231018,113000,83919319630,5480,5430,5490,5410,126192
20231018,112900,83231653140,5440,5510,5530,5410,298554
20231018,112800,81597562260,5510,5520,5570,5500,248191
20231018,112700,80224707320,5510,5540,5550,5500,317011
20231018,112600,78473132390,5540,5510,5550,5480,328308
20231018,112500,76657627330,5510,5500,5510,5460,162863
20231018,112400,75764436140,5490,5470,5500,5440,137841
20231018,112300,75009871270,5470,5500,5520,5450,245321
20231018,112200,73663744260,5500,5430,5540,5420,444686
20231018,112100,71218360840,5420,5440,5440,5400,43222
20231018,112000,70984194070,5440,5400,5440,5350,156169
20231018,111900,70143102010,5400,5420,5450,5400,110132
20231018,111800,69546519340,5410,5440,5490,5410,125627
20231018,111700,68862659990,5460,5500,5500,5430,218765
20231018,111600,67665468300,5500,5420,5500,5410,299405
20231018,111500,66025988570,5410,5470,5480,5410,123757
20231018,111400,65352445350,5470,5450,5500,5440,283932
20231018,111300,63797994080,5450,5460,5490,5420,233749
20231018,111200,62521647120,5460,5330,5490,5330,320685
20231018,111100,60773728040,5350,5380,5400,5330,104207
20231018,111000,60213670180,5380,5270,5400,5270,151044
20231018,110900,59403687080,5270,5320,5330,5270,55061
20231018,110800,59112046860,5330,5280,5340,5270,58518
20231018,110700,58801127460,5290,5240,5310,5240,79056
20231018,110600,58383963120,5240,5340,5350,5210,254292
20231018,110500,57042328620,5340,5430,5440,5300,220394
20231018,110400,55860672610,5430,5450,5500,5420,237809
20231018,110300,54561650990,5440,5460,5490,5410,241763
20231018,110200,53241472240,5460,5450,5470,5400,202650
20231018,110100,52140688040,5460,5460,5490,5420,415951
20231018,110000,49865002250,5460,5360,5480,5330,540288
20231018,105900,46930341540,5360,5450,5450,5330,404939
20231018,105800,44739229070,5440,5320,5450,5320,604300
20231018,105700,41480399140,5300,5270,5330,5260,112366
20231018,105600,40884519230,5290,5310,5330,5250,191945
20231018,105500,39870681910,5310,5330,5350,5310,175574
20231018,105400,38934083600,5350,5270,5380,5270,500962
20231018,105300,36253613500,5260,5280,5350,5240,399417
20231018,105200,34133592980,5280,5220,5300,5220,191925
20231018,105100,33121693270,5230,5250,5290,5190,390076
20231018,105000,31069368840,5250,5110,5260,5100,242369
20231018,104900,29805932940,5110,5100,5130,5100,9030
20231018,104800,29759720420,5100,5150,5150,5100,25246
20231018,104700,29630348520,5150,5140,5150,5120,18024
20231018,104600,29537655290,5140,5120,5150,5110,37525
20231018,104500,29344837090,5120,5110,5130,5100,19593
20231018,104400,29244493550,5110,5100,5120,5090,5980
20231018,104300,29214005370,5100,5100,5110,5080,7849
20231018,104200,29174012180,5100,5060,5100,5050,5890
20231018,104100,29144092460,5060,5050,5080,5050,5584
20231018,104000,29115842930,5050,5050,5070,5040,5746
20231018,103900,29086873900,5050,5080,5080,5040,2831
20231018,103800,29072582970,5050,5070,5080,5050,12254
20231018,103700,29010589090,5070,5090,5090,5070,4594
20231018,103600,28987254810,5080,5070,5090,5060,9998
20231018,103500,28936517040,5070,5060,5090,5050,14670
20231018,103400,28862167450,5050,5050,5070,5040,10230
20231018,103300,28810497060,5050,5060,5080,5050,4727
20231018,103200,28786546300,5070,5060,5070,5050,1830
20231018,103100,28777286420,5060,5070,5080,5050,7705
20231018,103000,28738266150,5070,5060,5070,5040,13525
20231018,102900,28669934770,5070,5080,5090,5060,6889
20231018,102800,28634953390,5090,5050,5090,5050,6101
20231018,102700,28604041150,5050,5090,5090,5050,12859
20231018,102600,28538983680,5070,5100,5110,5070,18771
20231018,102500,28443545660,5100,5100,5110,5090,6949
20231018,102400,28408095650,5100,5100,5110,5100,4656
20231018,102300,28384326920,5100,5090,5110,5090,3783
20231018,102200,28365020350,5090,5110,5110,5090,11825
20231018,102100,28304770610,5110,5100,5120,5100,8094
20231018,102000,28263412080,5110,5130,5150,5100,40390
20231018,101900,28056125940,5130,5120,5130,5110,17766
20231018,101800,27965074440,5120,5130,5160,5110,55609
20231018,101700,27679097620,5130,5130,5140,5120,38681
20231018,101600,27480591740,5120,5110,5130,5080,37603
20231018,101500,27288482790,5110,5080,5110,5060,34657
20231018,101400,27111894110,5060,5050,5080,5050,6447
20231018,101300,27079214590,5070,5060,5070,5040,4049
20231018,101200,27058751980,5060,5050,5060,5040,2935
20231018,101100,27043920240,5050,5050,5080,5050,11631
20231018,101000,26985116670,5060,5060,5060,5040,7204
20231018,100900,26948714280,5040,5040,5070,5020,5504
20231018,100800,26921010790,5040,5080,5100,5030,23179
20231018,100700,26803461350,5070,5080,5080,5060,7679
20231018,100600,26764522350,5050,5060,5070,5040,13758
20231018,100500,26694917660,5060,5070,5070,5050,11097
20231018,100400,26638838820,5070,5080,5090,5050,9797
20231018,100300,26589204890,5080,5070,5110,5060,18365
20231018,100200,26495833120,5060,5030,5060,5030,6674
20231018,100100,26462133410,5020,5040,5090,5020,31426
20231018,100000,26303319510,5030,4985,5030,4985,29835
20231018,095900,26154148880,4990,5010,5020,4985,31998
20231018,095800,25994233625,5010,5010,5030,5000,6806
20231018,095700,25960083505,5010,5010,5030,5000,14760
20231018,095600,25886103895,5010,4995,5010,4980,43938
20231018,095500,25666947280,5000,5030,5040,5000,45383
20231018,095400,25439444150,5030,5030,5040,5010,21641
20231018,095300,25330895780,5030,5030,5060,5020,13470
20231018,095200,25263107240,5060,5100,5100,5020,15895
20231018,095100,25182813950,5070,5120,5120,5070,16592
20231018,095000,25098213910,5120,5120,5130,5080,45336
20231018,094900,24866486020,5120,5070,5130,5010,40986
20231018,094800,24658496480,5070,5090,5100,5040,30275
20231018,094700,24504925690,5100,5110,5130,5090,71202
20231018,094600,24140961100,5110,5060,5120,5060,63728
20231018,094500,23816518250,5060,5040,5080,5030,20675
20231018,094400,23711807890,5030,5020,5030,5000,8060
20231018,094300,23671298440,5020,5030,5030,4990,12716
20231018,094200,23607699200,4985,5040,5050,4985,27708
20231018,094100,23468895360,5040,5050,5060,5030,8675
20231018,094000,23425190120,5050,5040,5060,5040,16858
20231018,093900,23340130220,5050,5020,5060,5010,16027
20231018,093800,23259316890,5020,5000,5020,4985,38577
20231018,093700,23066506700,5000,5020,5020,5000,21803
20231018,093600,22957388490,5010,5040,5040,5000,17659
20231018,093500,22868783950,5040,5010,5050,5010,27594
20231018,093400,22730048620,5020,5010,5020,5000,37695
20231018,093300,22541204200,5010,5010,5020,4980,94890
20231018,093200,22067126675,5000,5010,5030,4995,65078
20231018,093100,21741019840,5010,5070,5070,5000,195222
20231018,093000,20760661660,5080,5090,5100,5060,36218
20231018,092900,20576932230,5090,5070,5130,5070,65218
20231018,092800,20245287210,5080,5090,5100,5060,62342
20231018,092700,19928607240,5100,5120,5130,5090,31785
20231018,092600,19766347730,5120,5130,5130,5070,76586
20231018,092500,19375955140,5120,5100,5140,5100,33805
20231018,092400,19203031920,5090,5120,5150,5090,109014
20231018,092300,18646420400,5120,5160,5170,5110,92422
20231018,092200,18172584440,5160,5170,5190,5150,23270
20231018,092100,18052264050,5170,5160,5170,5140,26654
20231018,092000,17915039330,5160,5200,5200,5150,21343
20231018,091900,17804831490,5190,5160,5210,5150,23004
20231018,091800,17685958230,5170,5150,5180,5120,57755
20231018,091700,17389511160,5160,5190,5200,5140,33801
20231018,091600,17214669550,5190,5210,5210,5150,33791
20231018,091500,17039680360,5200,5250,5250,5180,39627
20231018,091400,16832996610,5250,5210,5250,5200,44440
20231018,091300,16600913800,5210,5170,5220,5120,104266
20231018,091200,16063897690,5160,5220,5220,5130,248128
20231018,091100,14779714190,5210,5240,5250,5210,33481
20231018,091000,14604632580,5230,5270,5280,5230,37799
20231018,090900,14406051370,5270,5220,5270,5220,46606
20231018,090800,14162078700,5210,5210,5240,5200,113219
20231018,090700,13571719690,5220,5300,5300,5210,106847
20231018,090600,13011589630,5290,5260,5310,5240,91521
20231018,090500,12527887300,5260,5290,5290,5230,163473
20231018,090400,11669580460,5280,5330,5340,5250,169314
20231018,090300,10774755750,5340,5280,5400,5280,206986
20231018,090200,9667238590,5280,5380,5390,5230,259505
20231018,090100,8291390860,5370,5320,5460,5280,428160
20231018,090000,5984521190,5320,5450,5490,5320,1001773