KissMeData/089850/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194100,1983004060,14780,14780,14780,14780,2936
20231024,194000,1983004060,14780,14780,14780,14780,0
20231024,193900,1983004060,14780,14780,14780,14780,0
20231024,193800,1983004060,14780,14780,14780,14780,0
20231024,193700,1983004060,14780,14780,14780,14780,0
20231024,193600,1983004060,14780,14780,14780,14780,0
20231024,193500,1983004060,14780,14780,14780,14780,0
20231024,193400,1983004060,14780,14780,14780,14780,0
20231024,193300,1983004060,14780,14780,14780,14780,0
20231024,193200,1983004060,14780,14780,14780,14780,0
20231024,193100,1983004060,14780,14780,14780,14780,0
20231024,193000,1983004060,14780,14780,14780,14780,0
20231024,192900,1983004060,14780,14780,14780,14780,0
20231024,192800,1983004060,14780,14780,14780,14780,0
20231024,192700,1983004060,14780,14780,14780,14780,0
20231024,192600,1983004060,14780,14780,14780,14780,0
20231024,192500,1983004060,14780,14780,14780,14780,0
20231024,192400,1983004060,14780,14780,14780,14780,0
20231024,192300,1983004060,14780,14780,14780,14780,0
20231024,192200,1983004060,14780,14780,14780,14780,0
20231024,192100,1983004060,14780,14780,14780,14780,0
20231024,192000,1983004060,14780,14780,14780,14780,0
20231024,191900,1983004060,14780,14780,14780,14780,0
20231024,191800,1983004060,14780,14780,14780,14780,0
20231024,191700,1983004060,14780,14780,14780,14780,0
20231024,191600,1983004060,14780,14780,14780,14780,0
20231024,191500,1983004060,14780,14780,14780,14780,0
20231024,191400,1983004060,14780,14780,14780,14780,0
20231024,191300,1983004060,14780,14780,14780,14780,0
20231024,191200,1983004060,14780,14780,14780,14780,0
20231024,191100,1983004060,14780,14780,14780,14780,2936
20231024,191000,1983004060,14780,14780,14780,14780,0
20231024,190900,1983004060,14780,14780,14780,14780,0
20231024,190800,1983004060,14780,14780,14780,14780,0
20231024,190700,1983004060,14780,14780,14780,14780,0
20231024,190600,1983004060,14780,14780,14780,14780,0
20231024,190500,1983004060,14780,14780,14780,14780,0
20231024,190400,1983004060,14780,14780,14780,14780,0
20231024,190300,1983004060,14780,14780,14780,14780,0
20231024,190200,1983004060,14780,14780,14780,14780,0
20231024,190100,1983004060,14780,14780,14780,14780,0
20231024,190000,1983004060,14780,14780,14780,14780,0
20231024,185900,1983004060,14780,14780,14780,14780,0
20231024,185800,1983004060,14780,14780,14780,14780,0
20231024,185700,1983004060,14780,14780,14780,14780,0
20231024,185600,1983004060,14780,14780,14780,14780,0
20231024,185500,1983004060,14780,14780,14780,14780,0
20231024,185400,1983004060,14780,14780,14780,14780,0
20231024,185300,1983004060,14780,14780,14780,14780,0
20231024,185200,1983004060,14780,14780,14780,14780,0
20231024,185100,1983004060,14780,14780,14780,14780,0
20231024,185000,1983004060,14780,14780,14780,14780,0
20231024,184900,1983004060,14780,14780,14780,14780,0
20231024,184800,1983004060,14780,14780,14780,14780,0
20231024,184700,1983004060,14780,14780,14780,14780,0
20231024,184600,1983004060,14780,14780,14780,14780,0
20231024,184500,1983004060,14780,14780,14780,14780,0
20231024,184400,1983004060,14780,14780,14780,14780,0
20231024,184300,1983004060,14780,14780,14780,14780,0
20231024,184200,1983004060,14780,14780,14780,14780,0
20231024,184100,1983004060,14780,14780,14780,14780,2936
20231024,184000,1983004060,14780,14780,14780,14780,0
20231024,183900,1983004060,14780,14780,14780,14780,0
20231024,183800,1983004060,14780,14780,14780,14780,0
20231024,183700,1983004060,14780,14780,14780,14780,0
20231024,183600,1983004060,14780,14780,14780,14780,0
20231024,183500,1983004060,14780,14780,14780,14780,0
20231024,183400,1983004060,14780,14780,14780,14780,0
20231024,183300,1983004060,14780,14780,14780,14780,0
20231024,183200,1983004060,14780,14780,14780,14780,0
20231024,183100,1983004060,14780,14780,14780,14780,0
20231024,183000,1983004060,14780,14780,14780,14780,0
20231024,182900,1983004060,14780,14780,14780,14780,0
20231024,182800,1983004060,14780,14780,14780,14780,0
20231024,182700,1983004060,14780,14780,14780,14780,0
20231024,182600,1983004060,14780,14780,14780,14780,0
20231024,182500,1983004060,14780,14780,14780,14780,0
20231024,182400,1983004060,14780,14780,14780,14780,0
20231024,182300,1983004060,14780,14780,14780,14780,0
20231024,182200,1983004060,14780,14780,14780,14780,0
20231024,182100,1983004060,14780,14780,14780,14780,0
20231024,182000,1983004060,14780,14780,14780,14780,0
20231024,181900,1983004060,14780,14780,14780,14780,0
20231024,181800,1983004060,14780,14780,14780,14780,0
20231024,181700,1983004060,14780,14780,14780,14780,0
20231024,181600,1983004060,14780,14780,14780,14780,0
20231024,181500,1983004060,14780,14780,14780,14780,0
20231024,181400,1983004060,14780,14780,14780,14780,0
20231024,181300,1983004060,14780,14780,14780,14780,0
20231024,181200,1983004060,14780,14780,14780,14780,0
20231024,181100,1983004060,14780,14780,14780,14780,2936
20231024,181000,1983004060,14780,14780,14780,14780,0
20231024,180900,1983004060,14780,14780,14780,14780,0
20231024,180800,1983004060,14780,14780,14780,14780,0
20231024,180700,1983004060,14780,14780,14780,14780,0
20231024,180600,1983004060,14780,14780,14780,14780,0
20231024,180500,1983004060,14780,14780,14780,14780,0
20231024,180400,1983004060,14780,14780,14780,14780,0
20231024,180300,1983004060,14780,14780,14780,14780,0
20231024,180200,1983004060,14780,14780,14780,14780,0
20231024,180100,1983004060,14780,14780,14780,14780,0
20231024,180000,1983004060,14780,14780,14780,14780,0
20231024,175900,1983004060,14780,14780,14780,14780,0
20231024,175800,1983004060,14780,14780,14780,14780,0
20231024,175700,1983004060,14780,14780,14780,14780,0
20231024,175600,1983004060,14780,14780,14780,14780,0
20231024,175500,1983004060,14780,14780,14780,14780,0
20231024,175400,1983004060,14780,14780,14780,14780,0
20231024,175300,1983004060,14780,14780,14780,14780,0
20231024,175200,1983004060,14780,14780,14780,14780,0
20231024,175100,1983004060,14780,14780,14780,14780,0
20231024,175000,1983004060,14780,14780,14780,14780,0
20231024,174900,1983004060,14780,14780,14780,14780,0
20231024,174800,1983004060,14780,14780,14780,14780,0
20231024,174700,1983004060,14780,14780,14780,14780,0
20231024,174600,1983004060,14780,14780,14780,14780,0
20231024,174500,1983004060,14780,14780,14780,14780,0
20231024,174400,1983004060,14780,14780,14780,14780,0
20231024,174300,1983004060,14780,14780,14780,14780,0
20231024,174200,1983004060,14780,14780,14780,14780,0
20231024,174100,1983004060,14780,14780,14780,14780,2936
20231024,174000,1983004060,14780,14780,14780,14780,0
20231024,173900,1983004060,14780,14780,14780,14780,0
20231024,173800,1983004060,14780,14780,14780,14780,0
20231024,173700,1983004060,14780,14780,14780,14780,0
20231024,173600,1983004060,14780,14780,14780,14780,0
20231024,173500,1983004060,14780,14780,14780,14780,0
20231024,173400,1983004060,14780,14780,14780,14780,0
20231024,173300,1983004060,14780,14780,14780,14780,0
20231024,173200,1983004060,14780,14780,14780,14780,0
20231024,173100,1983004060,14780,14780,14780,14780,0
20231024,173000,1983004060,14780,14780,14780,14780,0
20231024,172900,1983004060,14780,14780,14780,14780,0
20231024,172800,1983004060,14780,14780,14780,14780,0
20231024,172700,1983004060,14780,14780,14780,14780,0
20231024,172600,1983004060,14780,14780,14780,14780,0
20231024,172500,1983004060,14780,14780,14780,14780,0
20231024,172400,1983004060,14780,14780,14780,14780,0
20231024,172300,1983004060,14780,14780,14780,14780,0
20231024,172200,1983004060,14780,14780,14780,14780,0
20231024,172100,1983004060,14780,14780,14780,14780,0
20231024,172000,1983004060,14780,14780,14780,14780,0
20231024,171900,1983004060,14780,14780,14780,14780,0
20231024,171800,1983004060,14780,14780,14780,14780,0
20231024,171700,1983004060,14780,14780,14780,14780,0
20231024,171600,1983004060,14780,14780,14780,14780,0
20231024,171500,1983004060,14780,14780,14780,14780,0
20231024,171400,1983004060,14780,14780,14780,14780,0
20231024,171300,1983004060,14780,14780,14780,14780,0
20231024,171200,1983004060,14780,14780,14780,14780,0
20231024,171100,1983004060,14780,14780,14780,14780,2936
20231024,171000,1983004060,14780,14780,14780,14780,0
20231024,170900,1983004060,14780,14780,14780,14780,0
20231024,170800,1983004060,14780,14780,14780,14780,0
20231024,170700,1983004060,14780,14780,14780,14780,0
20231024,170600,1983004060,14780,14780,14780,14780,0
20231024,170500,1983004060,14780,14780,14780,14780,0
20231024,170400,1983004060,14780,14780,14780,14780,0
20231024,170300,1983004060,14780,14780,14780,14780,0
20231024,170200,1983004060,14780,14780,14780,14780,0
20231024,170100,1983004060,14780,14780,14780,14780,0
20231024,170000,1983004060,14780,14780,14780,14780,0
20231024,165900,1983004060,14780,14780,14780,14780,0
20231024,165800,1983004060,14780,14780,14780,14780,0
20231024,165700,1983004060,14780,14780,14780,14780,0
20231024,165600,1983004060,14780,14780,14780,14780,0
20231024,165500,1983004060,14780,14780,14780,14780,0
20231024,165400,1983004060,14780,14780,14780,14780,0
20231024,165300,1983004060,14780,14780,14780,14780,0
20231024,165200,1983004060,14780,14780,14780,14780,0
20231024,165100,1983004060,14780,14780,14780,14780,0
20231024,165000,1983004060,14780,14780,14780,14780,0
20231024,164900,1983004060,14780,14780,14780,14780,0
20231024,164800,1983004060,14780,14780,14780,14780,0
20231024,164700,1983004060,14780,14780,14780,14780,0
20231024,164600,1983004060,14780,14780,14780,14780,0
20231024,164500,1983004060,14780,14780,14780,14780,0
20231024,164400,1983004060,14780,14780,14780,14780,0
20231024,164300,1983004060,14780,14780,14780,14780,0
20231024,164200,1983004060,14780,14780,14780,14780,0
20231024,164100,1983004060,14780,14780,14780,14780,2936
20231024,164000,1983004060,14780,14780,14780,14780,0
20231024,163900,1983004060,14780,14780,14780,14780,0
20231024,163800,1983004060,14780,14780,14780,14780,0
20231024,163700,1983004060,14780,14780,14780,14780,0
20231024,163600,1983004060,14780,14780,14780,14780,0
20231024,163500,1983004060,14780,14780,14780,14780,0
20231024,163400,1983004060,14780,14780,14780,14780,0
20231024,163300,1983004060,14780,14780,14780,14780,0
20231024,163200,1983004060,14780,14780,14780,14780,0
20231024,163100,1983004060,14780,14780,14780,14780,0
20231024,163000,1983004060,14780,14780,14780,14780,0
20231024,162900,1983004060,14780,14780,14780,14780,0
20231024,162800,1983004060,14780,14780,14780,14780,0
20231024,162700,1983004060,14780,14780,14780,14780,0
20231024,162600,1983004060,14780,14780,14780,14780,0
20231024,162500,1983004060,14780,14780,14780,14780,0
20231024,162400,1983004060,14780,14780,14780,14780,0
20231024,162300,1983004060,14780,14780,14780,14780,0
20231024,162200,1983004060,14780,14780,14780,14780,0
20231024,162100,1983004060,14780,14780,14780,14780,0
20231024,162000,1983004060,14780,14780,14780,14780,0
20231024,161900,1983004060,14780,14780,14780,14780,0
20231024,161800,1983004060,14780,14780,14780,14780,0
20231024,161700,1983004060,14780,14780,14780,14780,0
20231024,161600,1983004060,14780,14780,14780,14780,0
20231024,161500,1983004060,14780,14780,14780,14780,0
20231024,161400,1983004060,14780,14780,14780,14780,0
20231024,161300,1983004060,14780,14780,14780,14780,0
20231024,161200,1983004060,14780,14780,14780,14780,0
20231024,161100,1983004060,14780,14780,14780,14780,2936
20231024,161000,1983004060,14780,14780,14780,14780,0
20231024,160900,1983004060,14780,14780,14780,14780,0
20231024,160800,1983004060,14780,14780,14780,14780,0
20231024,160700,1983004060,14780,14780,14780,14780,0
20231024,160600,1983004060,14780,14780,14780,14780,0
20231024,160500,1983004060,14780,14780,14780,14780,0
20231024,160400,1983004060,14780,14780,14780,14780,0
20231024,160300,1983004060,14780,14780,14780,14780,0
20231024,160200,1983004060,14780,14780,14780,14780,0
20231024,160100,1983004060,14780,14780,14780,14780,0
20231024,160000,1983004060,14780,14780,14780,14780,0
20231024,155900,1983004060,14780,14780,14780,14780,0
20231024,155800,1983004060,14780,14780,14780,14780,0
20231024,155700,1983004060,14780,14780,14780,14780,0
20231024,155600,1983004060,14780,14780,14780,14780,0
20231024,155500,1983004060,14780,14780,14780,14780,0
20231024,155400,1983004060,14780,14780,14780,14780,0
20231024,155300,1983004060,14780,14780,14780,14780,0
20231024,155200,1983004060,14780,14780,14780,14780,0
20231024,155100,1983004060,14780,14780,14780,14780,0
20231024,155000,1983004060,14780,14780,14780,14780,0
20231024,154900,1983004060,14780,14780,14780,14780,0
20231024,154800,1983004060,14780,14780,14780,14780,0
20231024,154700,1983004060,14780,14780,14780,14780,0
20231024,154600,1983004060,14780,14780,14780,14780,0
20231024,154500,1983004060,14780,14780,14780,14780,0
20231024,154400,1983004060,14780,14780,14780,14780,0
20231024,154300,1983004060,14780,14780,14780,14780,0
20231024,154200,1983004060,14780,14780,14780,14780,0
20231024,154100,1983004060,14780,14780,14780,14780,2936
20231024,154000,1983004060,14780,14780,14780,14780,0
20231024,153900,1983004060,14780,14780,14780,14780,0
20231024,153800,1983004060,14780,14780,14780,14780,0
20231024,153700,1983004060,14780,14780,14780,14780,0
20231024,153600,1983004060,14780,14780,14780,14780,0
20231024,153500,1983004060,14780,14780,14780,14780,0
20231024,153400,1983004060,14780,14780,14780,14780,0
20231024,153300,1983004060,14780,14780,14780,14780,0
20231024,153200,1983004060,14780,14780,14780,14780,0
20231024,153100,1983004060,14780,14780,14780,14780,0
20231024,153000,1983004060,14780,14780,14780,14780,2936
20231024,152900,1939609980,14830,14830,14830,14830,0
20231024,152800,1939609980,14830,14830,14830,14830,0
20231024,152700,1939609980,14830,14830,14830,14830,0
20231024,152600,1939609980,14830,14830,14830,14830,0
20231024,152500,1939609980,14830,14830,14830,14830,0
20231024,152400,1939609980,14830,14830,14830,14830,0
20231024,152300,1939609980,14830,14830,14830,14830,0
20231024,152200,1939609980,14830,14830,14830,14830,0
20231024,152100,1939609980,14830,14830,14830,14830,0
20231024,152000,1939609980,14830,14830,14830,14830,0
20231024,151900,1939609980,14830,14830,14830,14740,26
20231024,151800,1939226380,14740,14740,14740,14740,27
20231024,151700,1938828400,14740,14740,14740,14740,210
20231024,151600,1935733000,14730,14740,14750,14730,1052
20231024,151500,1920225730,14740,14740,14740,14740,484
20231024,151400,1913091570,14740,14740,14740,14740,0
20231024,151300,1913091570,14740,14750,14750,14740,1000
20231024,151200,1898350500,14820,14820,14820,14820,11
20231024,151100,1898187480,14820,14820,14820,14820,2
20231024,151000,1898157840,14740,14740,14740,14740,1
20231024,150900,1898143100,14740,14820,14820,14740,319
20231024,150800,1893417040,14820,14730,14820,14720,21
20231024,150700,1893107800,14720,14720,14720,14720,0
20231024,150600,1893107800,14720,14760,14760,14720,53
20231024,150500,1892325800,14720,14760,14760,14720,105
20231024,150400,1890779650,14760,14780,14780,14760,169
20231024,150300,1888284400,14770,14850,14850,14760,773
20231024,150200,1876839130,14850,14870,14870,14850,255
20231024,150100,1873050430,14870,14870,14870,14870,30
20231024,150000,1872604330,14870,14910,14910,14870,233
20231024,145900,1869134070,14910,14910,14910,14910,0
20231024,145800,1869134070,14910,14910,14910,14910,1
20231024,145700,1869119160,14910,14930,14930,14910,27
20231024,145600,1868716170,14910,14910,14910,14910,10
20231024,145500,1868567070,14910,14910,14910,14910,0
20231024,145400,1868567070,14910,14910,14910,14910,0
20231024,145300,1868567070,14910,14910,14910,14910,8
20231024,145200,1868447790,14920,14930,14930,14920,361
20231024,145100,1863059360,14930,14950,14950,14930,505
20231024,145000,1855515300,14950,14950,14950,14950,0
20231024,144900,1855515300,14950,14950,14950,14950,0
20231024,144800,1855515300,14950,14950,14950,14950,9
20231024,144700,1855380750,14940,14940,14940,14940,0
20231024,144600,1855380750,14940,14940,14940,14940,0
20231024,144500,1855380750,14940,14940,14940,14940,0
20231024,144400,1855380750,14940,14940,14940,14940,0
20231024,144300,1855380750,14940,14940,14940,14940,0
20231024,144200,1855380750,14940,14950,14950,14940,100
20231024,144100,1853886740,14940,14940,14940,14940,0
20231024,144000,1853886740,14940,14970,14970,14940,200
20231024,143900,1850897430,15040,15040,15040,15040,0
20231024,143800,1850897430,15040,15040,15040,15040,0
20231024,143700,1850897430,15040,15040,15040,15040,0
20231024,143600,1850897430,15040,15030,15040,15030,120
20231024,143500,1849093630,15030,15030,15030,15030,4
20231024,143400,1849033510,14970,14970,14970,14970,0
20231024,143300,1849033510,14970,14970,14970,14970,105
20231024,143200,1847461660,14950,14950,14950,14950,0
20231024,143100,1847461660,14950,14950,14950,14950,79
20231024,143000,1846280610,14950,14950,14950,14950,0
20231024,142900,1846280610,14950,14950,14950,14950,15
20231024,142800,1846056360,14950,14950,14950,14950,0
20231024,142700,1846056360,14950,14950,14950,14950,0
20231024,142600,1846056360,14950,14950,14950,14950,40
20231024,142500,1845458360,14940,14940,14940,14940,0
20231024,142400,1845458360,14940,14940,14940,14940,0
20231024,142300,1845458360,14940,14940,14940,14940,0
20231024,142200,1845458360,14940,14940,14940,14940,0
20231024,142100,1845458360,14940,14940,14940,14940,0
20231024,142000,1845458360,14940,14940,14940,14940,18
20231024,141900,1845189440,14950,14950,14950,14950,0
20231024,141800,1845189440,14950,14950,14950,14950,0
20231024,141700,1845189440,14950,14950,14950,14950,20
20231024,141600,1844890440,14950,14940,14950,14940,189
20231024,141500,1842065010,14940,14940,14940,14940,0
20231024,141400,1842065010,14940,14940,14940,14940,0
20231024,141300,1842065010,14940,14940,14940,14940,7
20231024,141200,1841960430,14940,14940,14940,14940,0
20231024,141100,1841960430,14940,14940,14940,14940,0
20231024,141000,1841960430,14940,14940,14940,14940,0
20231024,140900,1841960430,14940,14940,14940,14940,0
20231024,140800,1841960430,14940,14950,14950,14940,456
20231024,140700,1835147590,14940,14920,14940,14920,127
20231024,140600,1833250510,14940,14940,14940,14940,0
20231024,140500,1833250510,14940,14940,14940,14940,0
20231024,140400,1833250510,14940,14940,14940,14940,0
20231024,140300,1833250510,14940,14950,14950,14940,2
20231024,140200,1833220620,14880,14900,14900,14880,530
20231024,140100,1825331160,15010,15010,15010,15010,0
20231024,140000,1825331160,15010,15010,15010,15010,0
20231024,135900,1825331160,15010,15000,15010,15000,67
20231024,135800,1824325660,15020,15020,15020,15020,0
20231024,135700,1824325660,15020,15020,15020,15020,0
20231024,135600,1824325660,15020,14900,15020,14900,269
20231024,135500,1820317440,14900,15050,15060,14890,1369
20231024,135400,1799916890,15070,15070,15070,15070,0
20231024,135300,1799916890,15070,15070,15070,15070,0
20231024,135200,1799916890,15070,15070,15070,15070,0
20231024,135100,1799916890,15070,15070,15070,14950,3
20231024,135000,1799871800,14950,15050,15050,14950,12
20231024,134900,1799691400,15080,15080,15080,15080,0
20231024,134800,1799691400,15080,14940,15080,14940,1122
20231024,134700,1782917980,14940,14940,14950,14940,588
20231024,134600,1774132080,14950,14950,14950,14950,32
20231024,134500,1773653680,14950,14970,14970,14950,329
20231024,134400,1768732870,15020,15010,15020,15010,138
20231024,134300,1766660230,15010,14940,15010,14940,239
20231024,134200,1763086330,14940,14940,14940,14940,314
20231024,134100,1758395170,14940,14940,14940,14940,2
20231024,134000,1758365290,14920,14920,14920,14920,134
20231024,133900,1756366010,14910,14910,14910,14910,0
20231024,133800,1756366010,14910,14870,14910,14870,1900
20231024,133700,1728063930,14870,14870,14870,14870,177
20231024,133600,1725431940,14870,14870,14870,14870,0
20231024,133500,1725431940,14870,14880,14880,14870,99
20231024,133400,1723959550,14880,14890,14890,14880,95
20231024,133300,1722545940,14870,14870,14870,14870,0
20231024,133200,1722545940,14870,14870,14870,14870,0
20231024,133100,1722545940,14870,14870,14870,14870,0
20231024,133000,1722545940,14870,14870,14870,14870,0
20231024,132900,1722545940,14870,14870,14870,14870,0
20231024,132800,1722545940,14870,14870,14870,14870,0
20231024,132700,1722545940,14870,14870,14870,14870,227
20231024,132600,1719170450,14910,14910,14910,14910,656
20231024,132500,1709389490,14910,14910,14910,14910,0
20231024,132400,1709389490,14910,14910,14910,14910,0
20231024,132300,1709389490,14910,14910,14910,14910,426
20231024,132200,1703037830,14910,14910,14910,14910,595
20231024,132100,1694166380,14910,14910,14910,14910,0
20231024,132000,1694166380,14910,14910,14910,14910,0
20231024,131900,1694166380,14910,14910,14910,14910,0
20231024,131800,1694166380,14910,14910,14910,14910,0
20231024,131700,1694166380,14910,14910,14910,14910,7
20231024,131600,1694062010,14910,14910,14910,14910,243
20231024,131500,1690438880,14910,14910,14910,14910,0
20231024,131400,1690438880,14910,14910,14910,14910,10
20231024,131300,1690289780,14910,14910,14910,14910,0
20231024,131200,1690289780,14910,14910,14910,14910,0
20231024,131100,1690289780,14910,14910,14910,14910,0
20231024,131000,1690289780,14910,14910,14910,14910,0
20231024,130900,1690289780,14910,14910,14910,14910,0
20231024,130800,1690289780,14910,14910,14910,14910,1
20231024,130700,1690274870,14830,14860,14860,14830,1307
20231024,130600,1670882430,14850,14860,14860,14850,600
20231024,130500,1661972090,14860,14860,14860,14860,30
20231024,130400,1661526290,14870,14870,14870,14870,80
20231024,130300,1660336690,14870,14890,14890,14870,320
20231024,130200,1655574210,14870,14870,14870,14870,0
20231024,130100,1655574210,14870,14930,14930,14870,6
20231024,130000,1655484690,14870,14870,14870,14870,0
20231024,125900,1655484690,14870,14870,14870,14870,1
20231024,125800,1655469820,14870,14870,14870,14870,30
20231024,125700,1655023720,14870,14870,14870,14870,0
20231024,125600,1655023720,14870,14870,14870,14870,0
20231024,125500,1655023720,14870,14870,14870,14870,0
20231024,125400,1655023720,14870,14870,14870,14870,0
20231024,125300,1655023720,14870,14870,14870,14870,0
20231024,125200,1655023720,14870,14870,14870,14870,0
20231024,125100,1655023720,14870,14870,14870,14870,266
20231024,125000,1651068300,14850,14850,14850,14850,10
20231024,124900,1650919800,14940,14940,14940,14940,1
20231024,124800,1650904860,14850,14850,14850,14850,325
20231024,124700,1646078610,14850,14860,14860,14850,475
20231024,124600,1639023280,14930,14930,14930,14930,0
20231024,124500,1639023280,14930,14930,14930,14930,0
20231024,124400,1639023280,14930,14930,14930,14930,10
20231024,124300,1638873980,14950,14950,14950,14950,0
20231024,124200,1638873980,14950,14950,14950,14950,0
20231024,124100,1638873980,14950,14850,14950,14850,100
20231024,124000,1637388880,14850,14850,14850,14850,800
20231024,123900,1625508880,14850,14870,14870,14850,1738
20231024,123800,1599694420,14950,14950,14950,14950,0
20231024,123700,1599694420,14950,14870,14950,14870,230
20231024,123600,1596274240,14920,14920,14920,14920,0
20231024,123500,1596274240,14920,14920,14920,14920,0
20231024,123400,1596274240,14920,14920,14920,14920,100
20231024,123300,1594782240,14970,14890,15040,14870,1013
20231024,123200,1579711000,14880,14880,14880,14880,452
20231024,123100,1572985240,14870,14870,14870,14860,381
20231024,123000,1567319950,14870,14870,14870,14870,1100
20231024,122900,1550962950,14870,14870,14870,14870,71
20231024,122800,1549907180,14870,14860,14870,14860,32
20231024,122700,1549431350,14870,14870,14870,14870,0
20231024,122600,1549431350,14870,14870,14870,14870,825
20231024,122500,1537163600,14870,14870,14870,14870,457
20231024,122400,1530368010,14860,14860,14860,14860,1
20231024,122300,1530353150,14870,14870,14870,14870,54
20231024,122200,1529550170,14860,14870,14870,14860,174
20231024,122100,1526964060,14870,14780,14870,14780,1741
20231024,122000,1501106900,14770,14750,14770,14750,36
20231024,121900,1500575500,14760,14760,14760,14760,10
20231024,121800,1500427900,14760,14760,14760,14760,0
20231024,121700,1500427900,14760,14750,14760,14750,12
20231024,121600,1500250890,14790,14790,14790,14790,0
20231024,121500,1500250890,14790,14790,14790,14790,0
20231024,121400,1500250890,14790,14790,14790,14790,3
20231024,121300,1500206520,14790,14810,14810,14750,99
20231024,121200,1498745850,14780,14820,14820,14780,757
20231024,121100,1487550260,14850,14830,14880,14800,20
20231024,121000,1487254040,14880,14880,14880,14880,1
20231024,120900,1487239160,14870,14870,14870,14870,0
20231024,120800,1487239160,14870,14880,14880,14870,4
20231024,120700,1487179660,14920,14920,14920,14920,0
20231024,120600,1487179660,14920,14920,14920,14920,0
20231024,120500,1487179660,14920,14920,14920,14920,0
20231024,120400,1487179660,14920,14920,14920,14920,0
20231024,120300,1487179660,14920,14920,14920,14920,2
20231024,120200,1487149820,14920,14920,14950,14920,6
20231024,120100,1487060270,14910,14930,14930,14850,138
20231024,120000,1485008490,14950,14970,14970,14900,4
20231024,115900,1484948720,14970,14970,14970,14900,278
20231024,115800,1480806310,14970,14900,14990,14900,623
20231024,115700,1471523450,15040,14910,15040,14910,54
20231024,115600,1470718180,15090,15090,15090,15090,0
20231024,115500,1470718180,15090,15090,15090,15090,0
20231024,115400,1470718180,15090,14900,15090,14900,1341
20231024,115300,1450714300,14900,14900,14900,14900,2179
20231024,115200,1418247200,14900,14900,14900,14900,1928
20231024,115100,1389520000,14860,14860,14860,14860,18
20231024,115000,1389252520,14900,14940,14940,14900,216
20231024,114900,1386030120,14960,14960,14960,14960,0
20231024,114800,1386030120,14960,14960,14960,14960,22
20231024,114700,1385701000,14970,14970,14970,14970,0
20231024,114600,1385701000,14970,14970,14970,14970,0
20231024,114500,1385701000,14970,14970,14970,14970,0
20231024,114400,1385701000,14970,14900,14970,14900,4933
20231024,114300,1312199230,14900,14900,14900,14900,0
20231024,114200,1312199230,14900,14900,14900,14900,232
20231024,114100,1308742430,14900,14860,14900,14860,286
20231024,114000,1304481750,14960,14960,14960,14960,60
20231024,113900,1303584150,15060,15060,15060,15060,0
20231024,113800,1303584150,15060,15060,15060,15060,0
20231024,113700,1303584150,15060,14910,15060,14910,76
20231024,113600,1302450390,15100,14950,15100,14950,100
20231024,113500,1300944690,14950,14960,14960,14950,353
20231024,113400,1295663820,15100,15100,15100,15100,0
20231024,113300,1295663820,15100,14970,15100,14970,55
20231024,113200,1294840340,15110,14950,15110,14950,310
20231024,113100,1290198150,14950,14940,14950,14940,969
20231024,113000,1275717780,14950,14950,14950,14950,966
20231024,112900,1261276080,14950,14950,14950,14940,3131
20231024,112800,1214467730,14940,14860,14950,14860,8270
20231024,112700,1090890290,14850,14840,14860,14840,456
20231024,112600,1084114830,14830,14830,14830,14830,217
20231024,112500,1080896720,14790,14750,14790,14750,314
20231024,112400,1076254910,14690,14670,14690,14670,704
20231024,112300,1065918870,14670,14670,14670,14670,0
20231024,112200,1065918870,14670,14630,14670,14630,297
20231024,112100,1061564040,14590,14590,14590,14590,347
20231024,112000,1056501310,14580,14580,14580,14580,0
20231024,111900,1056501310,14580,14630,14630,14580,3
20231024,111800,1056457520,14590,14590,14590,14590,0
20231024,111700,1056457520,14590,14590,14590,14590,28
20231024,111600,1056049000,14580,14580,14580,14580,0
20231024,111500,1056049000,14580,14580,14580,14580,280
20231024,111400,1051966600,14500,14500,14500,14500,0
20231024,111300,1051966600,14500,14500,14500,14500,200
20231024,111200,1049066600,14500,14500,14500,14500,0
20231024,111100,1049066600,14500,14500,14500,14500,253
20231024,111000,1045398100,14580,14550,14580,14550,1300
20231024,110900,1026444910,14540,14540,14540,14540,135
20231024,110800,1024482010,14480,14480,14480,14480,0
20231024,110700,1024482010,14480,14480,14480,14480,0
20231024,110600,1024482010,14480,14480,14480,14480,0
20231024,110500,1024482010,14480,14480,14480,14480,0
20231024,110400,1024482010,14480,14480,14480,14480,0
20231024,110300,1024482010,14480,14480,14480,14480,0
20231024,110200,1024482010,14480,14480,14480,14480,1000
20231024,110100,1010002010,14480,14530,14530,14480,454
20231024,110000,1003427820,14550,14550,14550,14550,21
20231024,105900,1003122270,14540,14530,14540,14530,352
20231024,105800,998004290,14540,14540,14540,14540,0
20231024,105700,998004290,14540,14550,14570,14540,78
20231024,105600,996869340,14550,14550,14550,14550,1
20231024,105500,996854790,14560,14560,14560,14560,0
20231024,105400,996854790,14560,14560,14560,14560,0
20231024,105300,996854790,14560,14560,14560,14560,0
20231024,105200,996854790,14560,14560,14560,14560,0
20231024,105100,996854790,14560,14560,14560,14560,0
20231024,105000,996854790,14560,14560,14560,14560,0
20231024,104900,996854790,14560,14560,14560,14560,0
20231024,104800,996854790,14560,14560,14560,14560,0
20231024,104700,996854790,14560,14560,14560,14560,0
20231024,104600,996854790,14560,14560,14560,14560,0
20231024,104500,996854790,14560,14560,14560,14560,300
20231024,104400,992486790,14560,14560,14560,14560,1
20231024,104300,992472230,14570,14570,14580,14570,108
20231024,104200,990898660,14420,14420,14420,14420,0
20231024,104100,990898660,14420,14420,14420,14420,0
20231024,104000,990898660,14420,14450,14450,14420,13
20231024,103900,990711060,14400,14400,14400,14400,0
20231024,103800,990711060,14400,14400,14400,14400,0
20231024,103700,990711060,14400,14460,14460,14400,2330
20231024,103600,957043510,14460,14460,14460,14460,0
20231024,103500,957043510,14460,14460,14460,14460,60
20231024,103400,956175910,14450,14450,14450,14450,100
20231024,103300,954730910,14450,14480,14480,14450,1814
20231024,103200,928504540,14480,14480,14480,14480,0
20231024,103100,928504540,14480,14480,14480,14480,0
20231024,103000,928504540,14480,14480,14480,14480,2
20231024,102900,928475580,14480,14480,14480,14480,0
20231024,102800,928475580,14480,14480,14480,14470,69
20231024,102700,927476960,14500,14500,14500,14500,0
20231024,102600,927476960,14500,14500,14500,14500,0
20231024,102500,927476960,14500,14500,14500,14500,0
20231024,102400,927476960,14500,14500,14500,14500,17
20231024,102300,927230460,14500,14500,14500,14500,0
20231024,102200,927230460,14500,14500,14500,14500,0
20231024,102100,927230460,14500,14500,14500,14500,0
20231024,102000,927230460,14500,14500,14500,14500,1321
20231024,101900,908075960,14500,14500,14500,14500,0
20231024,101800,908075960,14500,14500,14500,14500,10
20231024,101700,907930960,14500,14480,14500,14480,1090
20231024,101600,892147120,14500,14500,14500,14500,1118
20231024,101500,875936120,14520,14580,14580,14520,4866
20231024,101400,805124860,14570,14570,14570,14570,0
20231024,101300,805124860,14570,14590,14590,14570,688
20231024,101200,795095980,14690,14690,14690,14690,0
20231024,101100,795095980,14690,14690,14690,14690,0
20231024,101000,795095980,14690,14690,14690,14690,0
20231024,100900,795095980,14690,14690,14690,14690,0
20231024,100800,795095980,14690,14690,14690,14690,0
20231024,100700,795095980,14690,14690,14690,14690,6
20231024,100600,795007840,14690,14690,14690,14690,0
20231024,100500,795007840,14690,14690,14690,14690,0
20231024,100400,795007840,14690,14690,14690,14690,0
20231024,100300,795007840,14690,14690,14690,14690,38
20231024,100200,794449620,14590,14590,14590,14590,29
20231024,100100,794026510,14580,14590,14590,14580,269
20231024,100000,790102980,14730,14730,14730,14730,1
20231024,095900,790088250,14700,14700,14700,14700,0
20231024,095800,790088250,14700,14690,14700,14690,790
20231024,095700,778475500,14700,14700,14700,14700,0
20231024,095600,778475500,14700,14700,14700,14700,0
20231024,095500,778475500,14700,14700,14700,14700,0
20231024,095400,778475500,14700,14700,14700,14700,0
20231024,095300,778475500,14700,14700,14700,14700,0
20231024,095200,778475500,14700,14690,14700,14690,345
20231024,095100,773407050,14690,14690,14690,14690,0
20231024,095000,773407050,14690,14690,14690,14690,10
20231024,094900,773260150,14600,14600,14600,14580,2492
20231024,094800,736899990,14640,14640,14640,14640,220
20231024,094700,733679190,14640,14640,14640,14640,74
20231024,094600,732595830,14640,14640,14640,14640,0
20231024,094500,732595830,14640,14640,14640,14640,107
20231024,094400,731029350,14640,14640,14640,14640,88
20231024,094300,729741030,14580,14620,14620,14580,161
20231024,094200,727390220,14640,14640,14640,14640,10
20231024,094100,727243820,14620,14700,14700,14620,1848
20231024,094000,700183830,14710,14710,14710,14710,2
20231024,093900,700154410,14670,14670,14670,14670,0
20231024,093800,700154410,14670,14670,14670,14670,0
20231024,093700,700154410,14670,14670,14670,14670,0
20231024,093600,700154410,14670,14720,14720,14670,986
20231024,093500,685677510,14740,14740,14740,14740,50
20231024,093400,684940510,14750,14750,14750,14750,30
20231024,093300,684498010,14730,14730,14730,14730,0
20231024,093200,684498010,14730,14730,14730,14730,64
20231024,093100,683555290,14730,14740,14740,14730,154
20231024,093000,681286860,14740,14750,14750,14740,145
20231024,092900,679149440,14740,14750,14750,14740,174
20231024,092800,676583650,14750,14820,14820,14750,525
20231024,092700,668812020,14820,14840,14840,14820,108
20231024,092600,667211300,14870,14910,14910,14850,589
20231024,092500,658448100,14920,14920,14920,14920,24
20231024,092400,658090020,14950,14960,14960,14950,442
20231024,092300,651478740,15090,15090,15090,15090,3
20231024,092200,651433470,15060,15070,15070,15060,74
20231024,092100,650318320,15120,15120,15120,15120,0
20231024,092000,650318320,15120,15100,15120,15070,41
20231024,091900,649699560,15120,15110,15120,15110,2
20231024,091800,649669330,15120,15110,15120,15110,8
20231024,091700,649548420,15120,15120,15120,15070,29
20231024,091600,649111040,15070,15070,15120,15070,126
20231024,091500,647212010,15070,15040,15070,15040,3799
20231024,091400,589961580,15040,15020,15050,15020,2457
20231024,091300,553038260,15030,15060,15060,15030,1386
20231024,091200,532183970,15050,15080,15080,15050,1276
20231024,091100,512950730,15160,15160,15160,15160,0
20231024,091000,512950730,15160,15150,15160,15150,25
20231024,090900,512571950,15150,15070,15150,15070,313
20231024,090800,507854280,15150,15150,15150,15150,0
20231024,090700,507854280,15150,15080,15150,15070,1664
20231024,090600,482769680,15080,15210,15210,15080,1298
20231024,090500,463184690,15210,15100,15210,15100,3285
20231024,090400,413574410,15050,15130,15130,15050,7402
20231024,090300,301928550,15300,15100,15300,15100,5785
20231024,090200,214529030,15070,15100,15250,15070,12425
20231024,090100,26924170,15100,15070,15240,14970,1000
20231024,090000,11846080,15070,14930,15070,14890,793