KissMeData/200880/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200900,3326562760,14500,14500,14500,14500,4241
20231024,200800,3326562760,14500,14500,14500,14500,0
20231024,200700,3326562760,14500,14500,14500,14500,0
20231024,200600,3326562760,14500,14500,14500,14500,0
20231024,200500,3326562760,14500,14500,14500,14500,0
20231024,200400,3326562760,14500,14500,14500,14500,0
20231024,200300,3326562760,14500,14500,14500,14500,0
20231024,200200,3326562760,14500,14500,14500,14500,0
20231024,200100,3326562760,14500,14500,14500,14500,0
20231024,200000,3326562760,14500,14500,14500,14500,0
20231024,195900,3326562760,14500,14500,14500,14500,0
20231024,195800,3326562760,14500,14500,14500,14500,0
20231024,195700,3326562760,14500,14500,14500,14500,0
20231024,195600,3326562760,14500,14500,14500,14500,0
20231024,195500,3326562760,14500,14500,14500,14500,0
20231024,195400,3326562760,14500,14500,14500,14500,0
20231024,195300,3326562760,14500,14500,14500,14500,0
20231024,195200,3326562760,14500,14500,14500,14500,0
20231024,195100,3326562760,14500,14500,14500,14500,0
20231024,195000,3326562760,14500,14500,14500,14500,0
20231024,194900,3326562760,14500,14500,14500,14500,0
20231024,194800,3326562760,14500,14500,14500,14500,0
20231024,194700,3326562760,14500,14500,14500,14500,0
20231024,194600,3326562760,14500,14500,14500,14500,0
20231024,194500,3326562760,14500,14500,14500,14500,0
20231024,194400,3326562760,14500,14500,14500,14500,0
20231024,194300,3326562760,14500,14500,14500,14500,0
20231024,194200,3326562760,14500,14500,14500,14500,0
20231024,194100,3326562760,14500,14500,14500,14500,0
20231024,194000,3326562760,14500,14500,14500,14500,0
20231024,193900,3326562760,14500,14500,14500,14500,4241
20231024,193800,3326562760,14500,14500,14500,14500,0
20231024,193700,3326562760,14500,14500,14500,14500,0
20231024,193600,3326562760,14500,14500,14500,14500,0
20231024,193500,3326562760,14500,14500,14500,14500,0
20231024,193400,3326562760,14500,14500,14500,14500,0
20231024,193300,3326562760,14500,14500,14500,14500,0
20231024,193200,3326562760,14500,14500,14500,14500,0
20231024,193100,3326562760,14500,14500,14500,14500,0
20231024,193000,3326562760,14500,14500,14500,14500,0
20231024,192900,3326562760,14500,14500,14500,14500,0
20231024,192800,3326562760,14500,14500,14500,14500,0
20231024,192700,3326562760,14500,14500,14500,14500,0
20231024,192600,3326562760,14500,14500,14500,14500,0
20231024,192500,3326562760,14500,14500,14500,14500,0
20231024,192400,3326562760,14500,14500,14500,14500,0
20231024,192300,3326562760,14500,14500,14500,14500,0
20231024,192200,3326562760,14500,14500,14500,14500,0
20231024,192100,3326562760,14500,14500,14500,14500,0
20231024,192000,3326562760,14500,14500,14500,14500,0
20231024,191900,3326562760,14500,14500,14500,14500,0
20231024,191800,3326562760,14500,14500,14500,14500,0
20231024,191700,3326562760,14500,14500,14500,14500,0
20231024,191600,3326562760,14500,14500,14500,14500,0
20231024,191500,3326562760,14500,14500,14500,14500,0
20231024,191400,3326562760,14500,14500,14500,14500,0
20231024,191300,3326562760,14500,14500,14500,14500,0
20231024,191200,3326562760,14500,14500,14500,14500,0
20231024,191100,3326562760,14500,14500,14500,14500,0
20231024,191000,3326562760,14500,14500,14500,14500,0
20231024,190900,3326562760,14500,14500,14500,14500,4241
20231024,190800,3326562760,14500,14500,14500,14500,0
20231024,190700,3326562760,14500,14500,14500,14500,0
20231024,190600,3326562760,14500,14500,14500,14500,0
20231024,190500,3326562760,14500,14500,14500,14500,0
20231024,190400,3326562760,14500,14500,14500,14500,0
20231024,190300,3326562760,14500,14500,14500,14500,0
20231024,190200,3326562760,14500,14500,14500,14500,0
20231024,190100,3326562760,14500,14500,14500,14500,0
20231024,190000,3326562760,14500,14500,14500,14500,0
20231024,185900,3326562760,14500,14500,14500,14500,0
20231024,185800,3326562760,14500,14500,14500,14500,0
20231024,185700,3326562760,14500,14500,14500,14500,0
20231024,185600,3326562760,14500,14500,14500,14500,0
20231024,185500,3326562760,14500,14500,14500,14500,0
20231024,185400,3326562760,14500,14500,14500,14500,0
20231024,185300,3326562760,14500,14500,14500,14500,0
20231024,185200,3326562760,14500,14500,14500,14500,0
20231024,185100,3326562760,14500,14500,14500,14500,0
20231024,185000,3326562760,14500,14500,14500,14500,0
20231024,184900,3326562760,14500,14500,14500,14500,0
20231024,184800,3326562760,14500,14500,14500,14500,0
20231024,184700,3326562760,14500,14500,14500,14500,0
20231024,184600,3326562760,14500,14500,14500,14500,0
20231024,184500,3326562760,14500,14500,14500,14500,0
20231024,184400,3326562760,14500,14500,14500,14500,0
20231024,184300,3326562760,14500,14500,14500,14500,0
20231024,184200,3326562760,14500,14500,14500,14500,0
20231024,184100,3326562760,14500,14500,14500,14500,0
20231024,184000,3326562760,14500,14500,14500,14500,0
20231024,183900,3326562760,14500,14500,14500,14500,4241
20231024,183800,3326562760,14500,14500,14500,14500,0
20231024,183700,3326562760,14500,14500,14500,14500,0
20231024,183600,3326562760,14500,14500,14500,14500,0
20231024,183500,3326562760,14500,14500,14500,14500,0
20231024,183400,3326562760,14500,14500,14500,14500,0
20231024,183300,3326562760,14500,14500,14500,14500,0
20231024,183200,3326562760,14500,14500,14500,14500,0
20231024,183100,3326562760,14500,14500,14500,14500,0
20231024,183000,3326562760,14500,14500,14500,14500,0
20231024,182900,3326562760,14500,14500,14500,14500,0
20231024,182800,3326562760,14500,14500,14500,14500,0
20231024,182700,3326562760,14500,14500,14500,14500,0
20231024,182600,3326562760,14500,14500,14500,14500,0
20231024,182500,3326562760,14500,14500,14500,14500,0
20231024,182400,3326562760,14500,14500,14500,14500,0
20231024,182300,3326562760,14500,14500,14500,14500,0
20231024,182200,3326562760,14500,14500,14500,14500,0
20231024,182100,3326562760,14500,14500,14500,14500,0
20231024,182000,3326562760,14500,14500,14500,14500,0
20231024,181900,3326562760,14500,14500,14500,14500,0
20231024,181800,3326562760,14500,14500,14500,14500,0
20231024,181700,3326562760,14500,14500,14500,14500,0
20231024,181600,3326562760,14500,14500,14500,14500,0
20231024,181500,3326562760,14500,14500,14500,14500,0
20231024,181400,3326562760,14500,14500,14500,14500,0
20231024,181300,3326562760,14500,14500,14500,14500,0
20231024,181200,3326562760,14500,14500,14500,14500,0
20231024,181100,3326562760,14500,14500,14500,14500,0
20231024,181000,3326562760,14500,14500,14500,14500,0
20231024,180900,3326562760,14500,14500,14500,14500,4241
20231024,180800,3326562760,14500,14500,14500,14500,0
20231024,180700,3326562760,14500,14500,14500,14500,0
20231024,180600,3326562760,14500,14500,14500,14500,0
20231024,180500,3326562760,14500,14500,14500,14500,0
20231024,180400,3326562760,14500,14500,14500,14500,0
20231024,180300,3326562760,14500,14500,14500,14500,0
20231024,180200,3326562760,14500,14500,14500,14500,0
20231024,180100,3326562760,14500,14500,14500,14500,0
20231024,180000,3326562760,14500,14500,14500,14500,0
20231024,175900,3326562760,14500,14500,14500,14500,0
20231024,175800,3326562760,14500,14500,14500,14500,0
20231024,175700,3326562760,14500,14500,14500,14500,0
20231024,175600,3326562760,14500,14500,14500,14500,0
20231024,175500,3326562760,14500,14500,14500,14500,0
20231024,175400,3326562760,14500,14500,14500,14500,0
20231024,175300,3326562760,14500,14500,14500,14500,0
20231024,175200,3326562760,14500,14500,14500,14500,0
20231024,175100,3326562760,14500,14500,14500,14500,0
20231024,175000,3326562760,14500,14500,14500,14500,0
20231024,174900,3326562760,14500,14500,14500,14500,0
20231024,174800,3326562760,14500,14500,14500,14500,0
20231024,174700,3326562760,14500,14500,14500,14500,0
20231024,174600,3326562760,14500,14500,14500,14500,0
20231024,174500,3326562760,14500,14500,14500,14500,0
20231024,174400,3326562760,14500,14500,14500,14500,0
20231024,174300,3326562760,14500,14500,14500,14500,0
20231024,174200,3326562760,14500,14500,14500,14500,0
20231024,174100,3326562760,14500,14500,14500,14500,0
20231024,174000,3326562760,14500,14500,14500,14500,0
20231024,173900,3326562760,14500,14500,14500,14500,4241
20231024,173800,3326562760,14500,14500,14500,14500,0
20231024,173700,3326562760,14500,14500,14500,14500,0
20231024,173600,3326562760,14500,14500,14500,14500,0
20231024,173500,3326562760,14500,14500,14500,14500,0
20231024,173400,3326562760,14500,14500,14500,14500,0
20231024,173300,3326562760,14500,14500,14500,14500,0
20231024,173200,3326562760,14500,14500,14500,14500,0
20231024,173100,3326562760,14500,14500,14500,14500,0
20231024,173000,3326562760,14500,14500,14500,14500,0
20231024,172900,3326562760,14500,14500,14500,14500,0
20231024,172800,3326562760,14500,14500,14500,14500,0
20231024,172700,3326562760,14500,14500,14500,14500,0
20231024,172600,3326562760,14500,14500,14500,14500,0
20231024,172500,3326562760,14500,14500,14500,14500,0
20231024,172400,3326562760,14500,14500,14500,14500,0
20231024,172300,3326562760,14500,14500,14500,14500,0
20231024,172200,3326562760,14500,14500,14500,14500,0
20231024,172100,3326562760,14500,14500,14500,14500,0
20231024,172000,3326562760,14500,14500,14500,14500,0
20231024,171900,3326562760,14500,14500,14500,14500,0
20231024,171800,3326562760,14500,14500,14500,14500,0
20231024,171700,3326562760,14500,14500,14500,14500,0
20231024,171600,3326562760,14500,14500,14500,14500,0
20231024,171500,3326562760,14500,14500,14500,14500,0
20231024,171400,3326562760,14500,14500,14500,14500,0
20231024,171300,3326562760,14500,14500,14500,14500,0
20231024,171200,3326562760,14500,14500,14500,14500,0
20231024,171100,3326562760,14500,14500,14500,14500,0
20231024,171000,3326562760,14500,14500,14500,14500,0
20231024,170900,3326562760,14500,14500,14500,14500,4241
20231024,170800,3326562760,14500,14500,14500,14500,0
20231024,170700,3326562760,14500,14500,14500,14500,0
20231024,170600,3326562760,14500,14500,14500,14500,0
20231024,170500,3326562760,14500,14500,14500,14500,0
20231024,170400,3326562760,14500,14500,14500,14500,0
20231024,170300,3326562760,14500,14500,14500,14500,0
20231024,170200,3326562760,14500,14500,14500,14500,0
20231024,170100,3326562760,14500,14500,14500,14500,0
20231024,170000,3326562760,14500,14500,14500,14500,0
20231024,165900,3326562760,14500,14500,14500,14500,0
20231024,165800,3326562760,14500,14500,14500,14500,0
20231024,165700,3326562760,14500,14500,14500,14500,0
20231024,165600,3326562760,14500,14500,14500,14500,0
20231024,165500,3326562760,14500,14500,14500,14500,0
20231024,165400,3326562760,14500,14500,14500,14500,0
20231024,165300,3326562760,14500,14500,14500,14500,0
20231024,165200,3326562760,14500,14500,14500,14500,0
20231024,165100,3326562760,14500,14500,14500,14500,0
20231024,165000,3326562760,14500,14500,14500,14500,0
20231024,164900,3326562760,14500,14500,14500,14500,0
20231024,164800,3326562760,14500,14500,14500,14500,0
20231024,164700,3326562760,14500,14500,14500,14500,0
20231024,164600,3326562760,14500,14500,14500,14500,0
20231024,164500,3326562760,14500,14500,14500,14500,0
20231024,164400,3326562760,14500,14500,14500,14500,0
20231024,164300,3326562760,14500,14500,14500,14500,0
20231024,164200,3326562760,14500,14500,14500,14500,0
20231024,164100,3326562760,14500,14500,14500,14500,0
20231024,164000,3326562760,14500,14500,14500,14500,0
20231024,163900,3326562760,14500,14500,14500,14500,4241
20231024,163800,3326562760,14500,14500,14500,14500,0
20231024,163700,3326562760,14500,14500,14500,14500,0
20231024,163600,3326562760,14500,14500,14500,14500,0
20231024,163500,3326562760,14500,14500,14500,14500,0
20231024,163400,3326562760,14500,14500,14500,14500,0
20231024,163300,3326562760,14500,14500,14500,14500,0
20231024,163200,3326562760,14500,14500,14500,14500,0
20231024,163100,3326562760,14500,14500,14500,14500,0
20231024,163000,3326562760,14500,14500,14500,14500,0
20231024,162900,3326562760,14500,14500,14500,14500,0
20231024,162800,3326562760,14500,14500,14500,14500,0
20231024,162700,3326562760,14500,14500,14500,14500,0
20231024,162600,3326562760,14500,14500,14500,14500,0
20231024,162500,3326562760,14500,14500,14500,14500,0
20231024,162400,3326562760,14500,14500,14500,14500,0
20231024,162300,3326562760,14500,14500,14500,14500,0
20231024,162200,3326562760,14500,14500,14500,14500,0
20231024,162100,3326562760,14500,14500,14500,14500,0
20231024,162000,3326562760,14500,14500,14500,14500,0
20231024,161900,3326562760,14500,14500,14500,14500,0
20231024,161800,3326562760,14500,14500,14500,14500,0
20231024,161700,3326562760,14500,14500,14500,14500,0
20231024,161600,3326562760,14500,14500,14500,14500,0
20231024,161500,3326562760,14500,14500,14500,14500,0
20231024,161400,3326562760,14500,14500,14500,14500,0
20231024,161300,3326562760,14500,14500,14500,14500,0
20231024,161200,3326562760,14500,14500,14500,14500,0
20231024,161100,3326562760,14500,14500,14500,14500,0
20231024,161000,3326562760,14500,14500,14500,14500,0
20231024,160900,3326562760,14500,14500,14500,14500,4241
20231024,160800,3326562760,14500,14500,14500,14500,0
20231024,160700,3326562760,14500,14500,14500,14500,0
20231024,160600,3326562760,14500,14500,14500,14500,0
20231024,160500,3326562760,14500,14500,14500,14500,0
20231024,160400,3326562760,14500,14500,14500,14500,0
20231024,160300,3326562760,14500,14500,14500,14500,0
20231024,160200,3326562760,14500,14500,14500,14500,0
20231024,160100,3326562760,14500,14500,14500,14500,0
20231024,160000,3326562760,14500,14500,14500,14500,0
20231024,155900,3326562760,14500,14500,14500,14500,0
20231024,155800,3326562760,14500,14500,14500,14500,0
20231024,155700,3326562760,14500,14500,14500,14500,0
20231024,155600,3326562760,14500,14500,14500,14500,0
20231024,155500,3326562760,14500,14500,14500,14500,0
20231024,155400,3326562760,14500,14500,14500,14500,0
20231024,155300,3326562760,14500,14500,14500,14500,0
20231024,155200,3326562760,14500,14500,14500,14500,0
20231024,155100,3326562760,14500,14500,14500,14500,0
20231024,155000,3326562760,14500,14500,14500,14500,0
20231024,154900,3326562760,14500,14500,14500,14500,0
20231024,154800,3326562760,14500,14500,14500,14500,0
20231024,154700,3326562760,14500,14500,14500,14500,0
20231024,154600,3326562760,14500,14500,14500,14500,0
20231024,154500,3326562760,14500,14500,14500,14500,0
20231024,154400,3326562760,14500,14500,14500,14500,0
20231024,154300,3326562760,14500,14500,14500,14500,0
20231024,154200,3326562760,14500,14500,14500,14500,0
20231024,154100,3326562760,14500,14500,14500,14500,0
20231024,154000,3326562760,14500,14500,14500,14500,0
20231024,153900,3326562760,14500,14500,14500,14500,4241
20231024,153800,3326562760,14500,14500,14500,14500,0
20231024,153700,3326562760,14500,14500,14500,14500,0
20231024,153600,3326562760,14500,14500,14500,14500,0
20231024,153500,3326562760,14500,14500,14500,14500,0
20231024,153400,3326562760,14500,14500,14500,14500,0
20231024,153300,3326562760,14500,14500,14500,14500,0
20231024,153200,3326562760,14500,14500,14500,14500,0
20231024,153100,3326562760,14500,14500,14500,14500,0
20231024,153000,3326562760,14500,14500,14500,14500,4241
20231024,152900,3265068260,14440,14440,14440,14440,0
20231024,152800,3265068260,14440,14440,14440,14440,0
20231024,152700,3265068260,14440,14440,14440,14440,0
20231024,152600,3265068260,14440,14440,14440,14440,0
20231024,152500,3265068260,14440,14440,14440,14440,0
20231024,152400,3265068260,14440,14440,14440,14440,0
20231024,152300,3265068260,14440,14440,14440,14440,0
20231024,152200,3265068260,14440,14440,14440,14440,0
20231024,152100,3265068260,14440,14440,14440,14440,0
20231024,152000,3265068260,14440,14440,14440,14440,0
20231024,151900,3265068260,14440,14440,14450,14430,604
20231024,151800,3256349040,14430,14450,14450,14430,80
20231024,151700,3255193210,14430,14410,14450,14410,1435
20231024,151600,3234474700,14440,14420,14450,14420,383
20231024,151500,3228946310,14420,14410,14450,14410,314
20231024,151400,3224418760,14450,14450,14450,14450,370
20231024,151300,3219072260,14410,14450,14470,14410,1117
20231024,151200,3202934590,14450,14400,14470,14400,1186
20231024,151100,3185816260,14410,14410,14410,14400,144
20231024,151000,3183742590,14410,14410,14410,14380,1657
20231024,150900,3159881420,14400,14420,14420,14400,984
20231024,150800,3145705850,14410,14400,14420,14400,978
20231024,150700,3131613310,14410,14430,14440,14400,1353
20231024,150600,3112093860,14430,14370,14440,14370,6240
20231024,150500,3022220920,14380,14360,14380,14360,181
20231024,150400,3019620320,14350,14360,14380,14350,347
20231024,150300,3014637230,14350,14360,14380,14350,572
20231024,150200,3006420190,14360,14360,14380,14360,158
20231024,150100,3004151010,14360,14370,14370,14360,375
20231024,150000,2998765960,14360,14360,14380,14360,697
20231024,145900,2988753000,14360,14360,14360,14360,251
20231024,145800,2985148640,14370,14360,14370,14360,482
20231024,145700,2978223700,14360,14370,14370,14360,129
20231024,145600,2976371110,14370,14380,14390,14360,737
20231024,145500,2965776290,14390,14370,14390,14370,937
20231024,145400,2952300880,14370,14370,14390,14370,394
20231024,145300,2946638820,14390,14380,14390,14370,677
20231024,145200,2936907660,14380,14360,14390,14360,1093
20231024,145100,2921194310,14370,14370,14390,14360,882
20231024,145000,2908515160,14370,14360,14370,14350,2333
20231024,144900,2875013500,14360,14370,14370,14360,242
20231024,144800,2871537130,14370,14360,14370,14360,450
20231024,144700,2865073890,14360,14360,14360,14360,260
20231024,144600,2861340290,14360,14370,14380,14360,150
20231024,144500,2859184720,14370,14370,14380,14370,584
20231024,144400,2850791850,14370,14370,14370,14360,342
20231024,144300,2845880010,14370,14390,14390,14370,255
20231024,144200,2842215470,14390,14370,14390,14360,1086
20231024,144100,2826602520,14370,14380,14380,14360,266
20231024,144000,2822779520,14370,14380,14380,14370,351
20231024,143900,2817735350,14380,14390,14390,14370,170
20231024,143800,2815290780,14370,14360,14390,14360,1024
20231024,143700,2800565940,14370,14350,14370,14350,142
20231024,143600,2798526700,14350,14360,14370,14340,281
20231024,143500,2794494310,14360,14340,14370,14340,283
20231024,143400,2790433360,14370,14340,14370,14340,268
20231024,143300,2786589280,14380,14370,14380,14340,521
20231024,143200,2779103330,14350,14350,14370,14350,400
20231024,143100,2773363170,14340,14340,14340,14340,254
20231024,143000,2769720810,14340,14380,14380,14340,398
20231024,142900,2764005700,14380,14360,14380,14350,971
20231024,142800,2750058100,14360,14360,14360,14350,578
20231024,142700,2741760460,14360,14320,14360,14320,855
20231024,142600,2729502530,14320,14290,14330,14290,1628
20231024,142500,2706195650,14310,14300,14310,14290,343
20231024,142400,2701292720,14300,14310,14310,14300,458
20231024,142300,2694741150,14300,14350,14350,14300,306
20231024,142200,2690360730,14350,14330,14370,14330,265
20231024,142100,2686559420,14330,14360,14360,14320,670
20231024,142000,2676963120,14340,14330,14350,14330,269
20231024,141900,2673106770,14320,14320,14370,14320,364
20231024,141800,2667889040,14370,14340,14370,14290,855
20231024,141700,2655652430,14330,14330,14330,14320,240
20231024,141600,2652214250,14330,14350,14350,14310,481
20231024,141500,2645315560,14350,14320,14350,14320,302
20231024,141400,2640989240,14330,14320,14350,14320,599
20231024,141300,2632411420,14320,14330,14330,14320,134
20231024,141200,2630491220,14340,14350,14360,14330,275
20231024,141100,2626548600,14340,14350,14350,14340,391
20231024,141000,2620940320,14340,14310,14370,14310,163
20231024,140900,2618599800,14340,14350,14360,14300,131
20231024,140800,2616724570,14290,14320,14360,14290,894
20231024,140700,2603941000,14300,14300,14340,14300,268
20231024,140600,2600108200,14300,14310,14340,14300,399
20231024,140500,2594398810,14330,14340,14340,14300,371
20231024,140400,2589084900,14340,14300,14360,14300,335
20231024,140300,2584285280,14280,14340,14340,14280,1403
20231024,140200,2564231510,14340,14290,14340,14290,1032
20231024,140100,2549459370,14290,14320,14320,14290,791
20231024,140000,2538147930,14320,14320,14320,14310,759
20231024,135900,2527281670,14320,14310,14320,14310,260
20231024,135800,2523559530,14350,14360,14360,14350,1529
20231024,135700,2501610340,14370,14390,14390,14370,277
20231024,135600,2497629120,14370,14370,14400,14370,172
20231024,135500,2495157450,14370,14400,14400,14360,381
20231024,135400,2489682520,14400,14350,14400,14350,515
20231024,135300,2482291150,14410,14370,14440,14300,1096
20231024,135200,2466502440,14440,14300,14440,14300,23942
20231024,135100,2123837260,14290,14250,14300,14250,7392
20231024,135000,2018145670,14260,14250,14260,14250,158
20231024,134900,2015893530,14240,14240,14240,14240,20
20231024,134800,2015608730,14250,14260,14260,14250,55
20231024,134700,2014824910,14260,14260,14260,14260,0
20231024,134600,2014824910,14260,14240,14260,14240,110
20231024,134500,2013256550,14240,14260,14260,14240,230
20231024,134400,2009980810,14260,14250,14270,14250,210
20231024,134300,2006985710,14270,14260,14270,14260,947
20231024,134200,1993481280,14260,14240,14270,14240,281
20231024,134100,1989475020,14240,14250,14260,14240,134
20231024,134000,1987564570,14250,14230,14260,14230,476
20231024,133900,1980781320,14250,14220,14250,14220,204
20231024,133800,1977876690,14230,14200,14230,14200,2627
20231024,133700,1940567210,14220,14200,14220,14190,114
20231024,133600,1938949440,14190,14190,14190,14190,3
20231024,133500,1938906870,14200,14200,14200,14190,755
20231024,133400,1928186000,14190,14210,14210,14190,575
20231024,133300,1920019290,14200,14200,14200,14200,146
20231024,133200,1917946090,14210,14200,14230,14200,723
20231024,133100,1907679140,14200,14200,14220,14200,24
20231024,133000,1907338000,14210,14190,14220,14190,70
20231024,132900,1906344100,14190,14200,14200,14190,295
20231024,132800,1902157330,14210,14210,14210,14200,462
20231024,132700,1895596350,14240,14220,14240,14220,8
20231024,132600,1895482540,14210,14230,14230,14210,340
20231024,132500,1890647280,14230,14230,14230,14230,10
20231024,132400,1890504980,14220,14220,14220,14220,0
20231024,132300,1890504980,14220,14220,14220,14220,5
20231024,132200,1890433880,14250,14200,14250,14200,363
20231024,132100,1885264800,14240,14200,14240,14200,236
20231024,132000,1881912320,14190,14200,14240,14190,131
20231024,131900,1880049890,14180,14190,14190,14170,520
20231024,131800,1872676840,14200,14200,14200,14200,58
20231024,131700,1871853240,14200,14200,14220,14200,523
20231024,131600,1864426290,14190,14190,14190,14190,12
20231024,131500,1864256010,14190,14190,14190,14190,40
20231024,131400,1863688410,14190,14190,14190,14190,10
20231024,131300,1863546510,14180,14180,14180,14180,0
20231024,131200,1863546510,14180,14180,14180,14180,2
20231024,131100,1863518150,14210,14240,14250,14210,193
20231024,131000,1860774870,14250,14220,14250,14220,205
20231024,130900,1857857190,14190,14220,14220,14170,302
20231024,130800,1853571320,14260,14240,14260,14220,2809
20231024,130700,1813602350,14230,14220,14230,14220,108
20231024,130600,1812065560,14220,14260,14260,14220,207
20231024,130500,1809115320,14260,14270,14280,14260,754
20231024,130400,1798350850,14280,14180,14280,14180,7060
20231024,130300,1698007990,14170,14170,14190,14170,5
20231024,130200,1697937120,14190,14160,14190,14160,746
20231024,130100,1687353590,14170,14190,14190,14170,127
20231024,130000,1685553180,14190,14200,14200,14190,29
20231024,125900,1685141470,14200,14200,14200,14200,10
20231024,125800,1684999470,14190,14190,14190,14190,10
20231024,125700,1684857570,14200,14160,14200,14160,219
20231024,125600,1681751040,14160,14180,14180,14160,92
20231024,125500,1680448240,14180,14150,14180,14150,119
20231024,125400,1678763110,14160,14150,14160,14150,14
20231024,125300,1678564900,14160,14150,14160,14150,23
20231024,125200,1678239350,14150,14130,14150,14130,393
20231024,125100,1672683380,14120,14120,14120,14120,51
20231024,125000,1671963260,14130,14140,14140,14130,54
20231024,124900,1671200140,14150,14150,14150,14150,0
20231024,124800,1671200140,14150,14130,14160,14130,146
20231024,124700,1669134500,14140,14150,14150,14140,123
20231024,124600,1667394550,14160,14130,14160,14130,433
20231024,124500,1661273290,14130,14130,14130,14130,10
20231024,124400,1661131990,14100,14100,14100,14100,2
20231024,124300,1661103790,14100,14100,14100,14100,23
20231024,124200,1660779490,14150,14130,14150,14120,15
20231024,124100,1660567560,14120,14120,14120,14120,8
20231024,124000,1660454600,14120,14110,14120,14110,166
20231024,123900,1658111430,14110,14120,14120,14110,12
20231024,123800,1657942010,14100,14100,14100,14100,42
20231024,123700,1657349810,14100,14080,14100,14080,131
20231024,123600,1655505240,14050,14080,14080,14050,31
20231024,123500,1655068790,14050,14090,14090,14050,815
20231024,123400,1643606730,14100,14100,14100,14100,9
20231024,123300,1643479830,14110,14120,14120,14110,163
20231024,123200,1641178670,14130,14140,14140,14130,19
20231024,123100,1640910140,14140,14140,14140,14130,168
20231024,123000,1638536050,14200,14110,14200,14110,67
20231024,122900,1637584740,14240,14080,14240,14070,1024
20231024,122800,1623068110,14060,14070,14070,14060,67
20231024,122700,1622125970,14060,14060,14060,14060,89
20231024,122600,1620874630,14050,14080,14100,14050,1205
20231024,122500,1603938260,14070,14070,14070,14070,4
20231024,122400,1603881980,14100,14080,14100,14070,273
20231024,122300,1600040450,14080,14080,14080,14080,141
20231024,122200,1598055170,14080,14130,14130,14080,329
20231024,122100,1593416270,14100,14090,14130,14070,221
20231024,122000,1590305030,14090,14090,14090,14090,40
20231024,121900,1589741430,14120,14090,14120,14080,164
20231024,121800,1587430660,14090,14110,14110,14070,1352
20231024,121700,1568393580,14120,14150,14150,14120,24
20231024,121600,1568054460,14130,14120,14150,14120,57
20231024,121500,1567249550,14160,14140,14160,14140,18
20231024,121400,1566994770,14120,14120,14120,14120,7
20231024,121300,1566895930,14110,14110,14110,14110,2
20231024,121200,1566867710,14110,14130,14130,14110,8
20231024,121100,1566754750,14160,14080,14160,14080,2
20231024,121000,1566726510,14160,14140,14160,14070,373
20231024,120900,1561463340,14140,14150,14150,14140,25
20231024,120800,1561109740,14140,14130,14140,14130,14
20231024,120700,1560911900,14140,14130,14140,14130,3
20231024,120600,1560869500,14120,14120,14120,14120,1
20231024,120500,1560855380,14120,14110,14120,14100,159
20231024,120400,1558610470,14120,14130,14130,14120,345
20231024,120300,1553738980,14150,14120,14150,14120,255
20231024,120200,1550130970,14090,14120,14120,14090,489
20231024,120100,1543230780,14120,14130,14140,14120,65
20231024,120000,1542312530,14140,14150,14150,14140,219
20231024,115900,1539215280,14150,14160,14160,14150,12
20231024,115800,1539045380,14160,14160,14160,14160,0
20231024,115700,1539045380,14160,14160,14160,14160,16
20231024,115600,1538818820,14170,14190,14190,14170,332
20231024,115500,1534110310,14200,14220,14220,14200,489
20231024,115400,1527161970,14210,14220,14220,14210,76
20231024,115300,1526081710,14230,14230,14230,14230,37
20231024,115200,1525555200,14210,14210,14210,14210,60
20231024,115100,1524702600,14210,14200,14230,14200,9
20231024,115000,1524574640,14240,14200,14240,14200,547
20231024,114900,1516793590,14200,14190,14200,14190,339
20231024,114800,1511980850,14190,14220,14220,14190,188
20231024,114700,1509310870,14230,14210,14230,14200,122
20231024,114600,1507576400,14210,14220,14220,14200,11
20231024,114500,1507420050,14190,14230,14230,14190,3
20231024,114400,1507377440,14230,14180,14240,14170,1506
20231024,114300,1485992070,14170,14160,14180,14160,11
20231024,114200,1485836240,14180,14180,14180,14180,51
20231024,114100,1485113060,14160,14170,14170,14160,36
20231024,114000,1484602990,14170,14150,14180,14150,288
20231024,113900,1480523770,14150,14160,14160,14140,1125
20231024,113800,1464611920,14160,14170,14170,14160,45
20231024,113700,1463974320,14150,14190,14190,14150,13
20231024,113600,1463790100,14170,14160,14170,14160,111
20231024,113500,1462218220,14190,14150,14190,14150,14
20231024,113400,1462019720,14150,14200,14200,14150,400
20231024,113300,1456342800,14200,14130,14200,14130,2774
20231024,113200,1417090330,14140,14090,14140,14090,548
20231024,113100,1409348610,14090,14090,14090,14090,3
20231024,113000,1409306340,14080,14110,14120,14080,25
20231024,112900,1408953640,14080,14100,14110,14080,234
20231024,112800,1405654200,14100,14110,14130,14100,1079
20231024,112700,1390436420,14110,14110,14110,14110,7
20231024,112600,1390337650,14130,14140,14150,14110,833
20231024,112500,1378561460,14110,14150,14150,14110,65
20231024,112400,1377644150,14130,14140,14150,14130,459
20231024,112300,1371157520,14140,14130,14140,14130,449
20231024,112200,1364808720,14140,14130,14150,14130,349
20231024,112100,1359874390,14130,14130,14130,14130,5
20231024,112000,1359803740,14090,14120,14150,14080,1445
20231024,111900,1339400260,14130,14120,14130,14110,165
20231024,111800,1337070440,14110,14080,14110,14080,180
20231024,111700,1334534900,14100,14100,14100,14100,0
20231024,111600,1334534900,14100,14050,14100,14050,538
20231024,111500,1326961800,14040,14060,14060,14040,25
20231024,111400,1326610400,14060,14060,14060,14060,202
20231024,111300,1323770280,14070,14090,14090,14070,70
20231024,111200,1322784780,14070,14080,14100,14070,331
20231024,111100,1318121860,14070,14010,14070,14010,247
20231024,111000,1314651540,14020,14030,14030,14020,191
20231024,110900,1311972390,14020,14020,14020,14020,62
20231024,110800,1311103150,14020,14030,14030,14020,154
20231024,110700,1308942640,14060,13990,14060,13970,648
20231024,110600,1299859710,13960,13950,13980,13920,498
20231024,110500,1292915440,13950,13960,13960,13950,8
20231024,110400,1292803790,13950,13950,13950,13950,241
20231024,110300,1289441840,13920,13920,13960,13920,459
20231024,110200,1283038480,13910,13920,13920,13910,760
20231024,110100,1272465130,13990,13950,13990,13890,358
20231024,110000,1267489150,13890,13890,13890,13890,39
20231024,105900,1266947440,13890,13960,13960,13890,2123
20231024,105800,1237374900,13960,13970,13970,13960,49
20231024,105700,1236690510,13970,13970,14020,13960,503
20231024,105600,1229651810,13960,13890,13960,13880,2725
20231024,105500,1191740930,13880,13890,13890,13880,366
20231024,105400,1186660800,13900,13890,13900,13890,30
20231024,105300,1186244090,13890,13890,13890,13890,14
20231024,105200,1186049630,13890,13900,13900,13890,44
20231024,105100,1185438070,13900,13900,13910,13900,390
20231024,105000,1180016740,13910,13900,13910,13900,3
20231024,104900,1179975020,13930,13930,13940,13930,69
20231024,104800,1179013840,13950,13970,13970,13950,45
20231024,104700,1178385890,13990,13900,13990,13900,979
20231024,104600,1164774230,13960,13920,13990,13920,686
20231024,104500,1155199850,13900,13910,13910,13900,314
20231024,104400,1150835210,13900,13900,13900,13900,13
20231024,104300,1150654510,13950,13920,13950,13920,134
20231024,104200,1148786470,13940,13940,13940,13940,0
20231024,104100,1148786470,13940,13910,13940,13890,724
20231024,104000,1138708330,13870,13890,13890,13860,29
20231024,103900,1138306040,13920,13840,13920,13830,1727
20231024,103800,1114342660,13850,13840,13850,13840,356
20231024,103700,1109415470,13840,13850,13850,13840,379
20231024,103600,1104167670,13860,13850,13860,13850,33
20231024,103500,1103710340,13850,13830,13850,13830,692
20231024,103400,1094137000,13830,13830,13830,13830,0
20231024,103300,1094137000,13830,13850,13850,13830,248
20231024,103200,1090704380,13850,13820,13870,13820,410
20231024,103100,1085026590,13850,13840,13850,13830,1830
20231024,103000,1059714170,13830,13830,13830,13830,5
20231024,102900,1059645020,13830,13830,13830,13820,180
20231024,102800,1057155840,13820,13850,13860,13820,857
20231024,102700,1045292170,13850,13870,13870,13850,1655
20231024,102600,1022355050,13860,13870,13880,13860,1249
20231024,102500,1005027950,13870,13870,13910,13870,586
20231024,102400,996897850,13890,13900,13900,13880,1077
20231024,102300,981943320,13900,13910,13910,13890,905
20231024,102200,969364960,13900,13920,13920,13900,1194
20231024,102100,952756340,13950,13930,13950,13910,1919
20231024,102000,926045490,13930,13930,13940,13930,537
20231024,101900,918564690,13930,13940,13940,13930,399
20231024,101800,913002680,13970,13960,13970,13940,2873
20231024,101700,872901500,13960,13970,13970,13960,27
20231024,101600,872524440,13980,13980,13980,13960,74
20231024,101500,871491120,13980,13980,13980,13960,2681
20231024,101400,834047930,13990,14000,14000,13990,434
20231024,101300,827974630,14000,14010,14040,14000,748
20231024,101200,817494540,14050,14030,14050,14030,40
20231024,101100,816932620,14050,13970,14050,13970,2290
20231024,101000,784878540,13970,13970,13970,13970,44
20231024,100900,784263860,13970,13950,13990,13950,975
20231024,100800,770627600,13950,14000,14000,13950,1178
20231024,100700,754174580,13980,13970,13980,13970,87
20231024,100600,752958690,13970,13960,13980,13960,83
20231024,100500,751799820,13960,13960,13960,13960,2
20231024,100400,751771900,13970,13970,14000,13970,86
20231024,100300,750569320,13960,13960,13960,13960,57
20231024,100200,749773600,13960,13970,14000,13960,370
20231024,100100,744604530,13970,13950,13970,13950,370
20231024,100000,739441750,13950,13980,13990,13950,1320
20231024,095900,721014660,13980,13990,13990,13960,1025
20231024,095800,706692340,13990,13990,13990,13990,44
20231024,095700,706076780,14000,14000,14000,13990,314
20231024,095600,701682930,13990,13980,14010,13980,327
20231024,095500,697106190,13980,13980,13980,13970,151
20231024,095400,694995910,13980,13980,13990,13970,247
20231024,095300,691542270,13990,13990,13990,13980,296
20231024,095200,687402820,13980,13960,13980,13960,151
20231024,095100,685293470,13960,13980,13980,13960,794
20231024,095000,674198500,13990,13980,13990,13980,210
20231024,094900,671261290,13980,14010,14020,13980,3521
20231024,094800,621977360,14000,14050,14050,14000,3873
20231024,094700,567675940,14060,14060,14070,14050,67
20231024,094600,566733760,14050,14020,14050,14020,169
20231024,094500,564362250,14020,14040,14050,14020,481
20231024,094400,557613160,14030,14050,14050,14030,402
20231024,094300,551969870,14040,14060,14060,14040,454
20231024,094200,545592540,14070,14060,14070,14060,231
20231024,094100,542344600,14060,14090,14100,14060,658
20231024,094000,533090080,14100,14120,14120,14100,190
20231024,093900,530410580,14080,14080,14080,14080,1
20231024,093800,530396500,14070,14070,14090,14050,875
20231024,093700,518094120,14070,14150,14150,14060,1426
20231024,093600,498017330,14160,14120,14170,14100,3095
20231024,093500,454333720,14130,14190,14190,14130,456
20231024,093400,447876080,14190,14160,14200,14160,134
20231024,093300,445976870,14160,14120,14160,14120,948
20231024,093200,432569200,14150,14140,14150,14120,453
20231024,093100,426164750,14130,14120,14130,14110,755
20231024,093000,415504210,14120,14130,14140,14120,366
20231024,092900,410333640,14170,14160,14180,14130,2370
20231024,092800,376793650,14160,14190,14190,14160,855
20231024,092700,364676090,14190,14200,14200,14180,867
20231024,092600,352368820,14210,14170,14210,14150,519
20231024,092500,345013150,14170,14220,14220,14170,830
20231024,092400,333234130,14220,14210,14220,14200,64
20231024,092300,332325050,14200,14240,14240,14200,51
20231024,092200,331599850,14200,14240,14240,14190,192
20231024,092100,328873770,14240,14250,14250,14240,193
20231024,092000,326125430,14180,14200,14200,14170,2124
20231024,091900,296000810,14170,14210,14210,14170,2668
20231024,091800,258134000,14210,14280,14290,14210,2542
20231024,091700,221893690,14280,14300,14300,14280,798
20231024,091600,210491630,14300,14330,14330,14290,1238
20231024,091500,192776220,14330,14330,14410,14330,192
20231024,091400,190019300,14320,14350,14430,14320,1678
20231024,091300,165897100,14370,14330,14370,14330,202
20231024,091200,162999960,14330,14320,14330,14320,937
20231024,091100,149579530,14320,14400,14400,14310,943
20231024,091000,136058150,14400,14470,14470,14400,448
20231024,090900,129598430,14470,14480,14480,14460,407
20231024,090800,123710030,14480,14440,14480,14430,456
20231024,090700,117124110,14460,14430,14470,14430,389
20231024,090600,111507380,14480,14490,14490,14480,172
20231024,090500,109016100,14490,14530,14530,14490,133
20231024,090400,107084230,14530,14610,14610,14530,572
20231024,090300,98764580,14630,14630,14640,14630,492
20231024,090200,91565580,14640,14610,14640,14540,1902
20231024,090100,63843540,14680,14490,14680,14490,1429
20231024,090000,42930230,14480,14400,14480,14370,2736