KissMeData/034020/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,190700,43000252470,14030,14030,14030,14030,176841
20231019,190600,43000252470,14030,14030,14030,14030,0
20231019,190500,43000252470,14030,14030,14030,14030,0
20231019,190400,43000252470,14030,14030,14030,14030,0
20231019,190300,43000252470,14030,14030,14030,14030,0
20231019,190200,43000252470,14030,14030,14030,14030,0
20231019,190100,43000252470,14030,14030,14030,14030,0
20231019,190000,43000252470,14030,14030,14030,14030,0
20231019,185900,43000252470,14030,14030,14030,14030,0
20231019,185800,43000252470,14030,14030,14030,14030,0
20231019,185700,43000252470,14030,14030,14030,14030,0
20231019,185600,43000252470,14030,14030,14030,14030,0
20231019,185500,43000252470,14030,14030,14030,14030,0
20231019,185400,43000252470,14030,14030,14030,14030,0
20231019,185300,43000252470,14030,14030,14030,14030,0
20231019,185200,43000252470,14030,14030,14030,14030,0
20231019,185100,43000252470,14030,14030,14030,14030,0
20231019,185000,43000252470,14030,14030,14030,14030,0
20231019,184900,43000252470,14030,14030,14030,14030,0
20231019,184800,43000252470,14030,14030,14030,14030,0
20231019,184700,43000252470,14030,14030,14030,14030,0
20231019,184600,43000252470,14030,14030,14030,14030,0
20231019,184500,43000252470,14030,14030,14030,14030,0
20231019,184400,43000252470,14030,14030,14030,14030,0
20231019,184300,43000252470,14030,14030,14030,14030,0
20231019,184200,43000252470,14030,14030,14030,14030,0
20231019,184100,43000252470,14030,14030,14030,14030,0
20231019,184000,43000252470,14030,14030,14030,14030,0
20231019,183900,43000252470,14030,14030,14030,14030,0
20231019,183800,43000252470,14030,14030,14030,14030,0
20231019,183700,43000252470,14030,14030,14030,14030,176841
20231019,183600,43000252470,14030,14030,14030,14030,0
20231019,183500,43000252470,14030,14030,14030,14030,0
20231019,183400,43000252470,14030,14030,14030,14030,0
20231019,183300,43000252470,14030,14030,14030,14030,0
20231019,183200,43000252470,14030,14030,14030,14030,0
20231019,183100,43000252470,14030,14030,14030,14030,0
20231019,183000,43000252470,14030,14030,14030,14030,0
20231019,182900,43000252470,14030,14030,14030,14030,0
20231019,182800,43000252470,14030,14030,14030,14030,0
20231019,182700,43000252470,14030,14030,14030,14030,0
20231019,182600,43000252470,14030,14030,14030,14030,0
20231019,182500,43000252470,14030,14030,14030,14030,0
20231019,182400,43000252470,14030,14030,14030,14030,0
20231019,182300,43000252470,14030,14030,14030,14030,0
20231019,182200,43000252470,14030,14030,14030,14030,0
20231019,182100,43000252470,14030,14030,14030,14030,0
20231019,182000,43000252470,14030,14030,14030,14030,0
20231019,181900,43000252470,14030,14030,14030,14030,0
20231019,181800,43000252470,14030,14030,14030,14030,0
20231019,181700,43000252470,14030,14030,14030,14030,0
20231019,181600,43000252470,14030,14030,14030,14030,0
20231019,181500,43000252470,14030,14030,14030,14030,0
20231019,181400,43000252470,14030,14030,14030,14030,0
20231019,181300,43000252470,14030,14030,14030,14030,0
20231019,181200,43000252470,14030,14030,14030,14030,0
20231019,181100,43000252470,14030,14030,14030,14030,0
20231019,181000,43000252470,14030,14030,14030,14030,0
20231019,180900,43000252470,14030,14030,14030,14030,0
20231019,180800,43000252470,14030,14030,14030,14030,0
20231019,180700,43000252470,14030,14030,14030,14030,176841
20231019,180600,43000252470,14030,14030,14030,14030,0
20231019,180500,43000252470,14030,14030,14030,14030,0
20231019,180400,43000252470,14030,14030,14030,14030,0
20231019,180300,43000252470,14030,14030,14030,14030,0
20231019,180200,43000252470,14030,14030,14030,14030,0
20231019,180100,43000252470,14030,14030,14030,14030,0
20231019,180000,43000252470,14030,14030,14030,14030,0
20231019,175900,43000252470,14030,14030,14030,14030,0
20231019,175800,43000252470,14030,14030,14030,14030,0
20231019,175700,43000252470,14030,14030,14030,14030,0
20231019,175600,43000252470,14030,14030,14030,14030,0
20231019,175500,43000252470,14030,14030,14030,14030,0
20231019,175400,43000252470,14030,14030,14030,14030,0
20231019,175300,43000252470,14030,14030,14030,14030,0
20231019,175200,43000252470,14030,14030,14030,14030,0
20231019,175100,43000252470,14030,14030,14030,14030,0
20231019,175000,43000252470,14030,14030,14030,14030,0
20231019,174900,43000252470,14030,14030,14030,14030,0
20231019,174800,43000252470,14030,14030,14030,14030,0
20231019,174700,43000252470,14030,14030,14030,14030,0
20231019,174600,43000252470,14030,14030,14030,14030,0
20231019,174500,43000252470,14030,14030,14030,14030,0
20231019,174400,43000252470,14030,14030,14030,14030,0
20231019,174300,43000252470,14030,14030,14030,14030,0
20231019,174200,43000252470,14030,14030,14030,14030,0
20231019,174100,43000252470,14030,14030,14030,14030,0
20231019,174000,43000252470,14030,14030,14030,14030,0
20231019,173900,43000252470,14030,14030,14030,14030,0
20231019,173800,43000252470,14030,14030,14030,14030,0
20231019,173700,43000252470,14030,14030,14030,14030,176841
20231019,173600,43000252470,14030,14030,14030,14030,0
20231019,173500,43000252470,14030,14030,14030,14030,0
20231019,173400,43000252470,14030,14030,14030,14030,0
20231019,173300,43000252470,14030,14030,14030,14030,0
20231019,173200,43000252470,14030,14030,14030,14030,0
20231019,173100,43000252470,14030,14030,14030,14030,0
20231019,173000,43000252470,14030,14030,14030,14030,0
20231019,172900,43000252470,14030,14030,14030,14030,0
20231019,172800,43000252470,14030,14030,14030,14030,0
20231019,172700,43000252470,14030,14030,14030,14030,0
20231019,172600,43000252470,14030,14030,14030,14030,0
20231019,172500,43000252470,14030,14030,14030,14030,0
20231019,172400,43000252470,14030,14030,14030,14030,0
20231019,172300,43000252470,14030,14030,14030,14030,0
20231019,172200,43000252470,14030,14030,14030,14030,0
20231019,172100,43000252470,14030,14030,14030,14030,0
20231019,172000,43000252470,14030,14030,14030,14030,0
20231019,171900,43000252470,14030,14030,14030,14030,0
20231019,171800,43000252470,14030,14030,14030,14030,0
20231019,171700,43000252470,14030,14030,14030,14030,0
20231019,171600,43000252470,14030,14030,14030,14030,0
20231019,171500,43000252470,14030,14030,14030,14030,0
20231019,171400,43000252470,14030,14030,14030,14030,0
20231019,171300,43000252470,14030,14030,14030,14030,0
20231019,171200,43000252470,14030,14030,14030,14030,0
20231019,171100,43000252470,14030,14030,14030,14030,0
20231019,171000,43000252470,14030,14030,14030,14030,0
20231019,170900,43000252470,14030,14030,14030,14030,0
20231019,170800,43000252470,14030,14030,14030,14030,0
20231019,170700,43000252470,14030,14030,14030,14030,176841
20231019,170600,43000252470,14030,14030,14030,14030,0
20231019,170500,43000252470,14030,14030,14030,14030,0
20231019,170400,43000252470,14030,14030,14030,14030,0
20231019,170300,43000252470,14030,14030,14030,14030,0
20231019,170200,43000252470,14030,14030,14030,14030,0
20231019,170100,43000252470,14030,14030,14030,14030,0
20231019,170000,43000252470,14030,14030,14030,14030,0
20231019,165900,43000252470,14030,14030,14030,14030,0
20231019,165800,43000252470,14030,14030,14030,14030,0
20231019,165700,43000252470,14030,14030,14030,14030,0
20231019,165600,43000252470,14030,14030,14030,14030,0
20231019,165500,43000252470,14030,14030,14030,14030,0
20231019,165400,43000252470,14030,14030,14030,14030,0
20231019,165300,43000252470,14030,14030,14030,14030,0
20231019,165200,43000252470,14030,14030,14030,14030,0
20231019,165100,43000252470,14030,14030,14030,14030,0
20231019,165000,43000252470,14030,14030,14030,14030,0
20231019,164900,43000252470,14030,14030,14030,14030,0
20231019,164800,43000252470,14030,14030,14030,14030,0
20231019,164700,43000252470,14030,14030,14030,14030,0
20231019,164600,43000252470,14030,14030,14030,14030,0
20231019,164500,43000252470,14030,14030,14030,14030,0
20231019,164400,43000252470,14030,14030,14030,14030,0
20231019,164300,43000252470,14030,14030,14030,14030,0
20231019,164200,43000252470,14030,14030,14030,14030,0
20231019,164100,43000252470,14030,14030,14030,14030,0
20231019,164000,43000252470,14030,14030,14030,14030,0
20231019,163900,43000252470,14030,14030,14030,14030,0
20231019,163800,43000252470,14030,14030,14030,14030,0
20231019,163700,43000252470,14030,14030,14030,14030,176841
20231019,163600,43000252470,14030,14030,14030,14030,0
20231019,163500,43000252470,14030,14030,14030,14030,0
20231019,163400,43000252470,14030,14030,14030,14030,0
20231019,163300,43000252470,14030,14030,14030,14030,0
20231019,163200,43000252470,14030,14030,14030,14030,0
20231019,163100,43000252470,14030,14030,14030,14030,0
20231019,163000,43000252470,14030,14030,14030,14030,0
20231019,162900,43000252470,14030,14030,14030,14030,0
20231019,162800,43000252470,14030,14030,14030,14030,0
20231019,162700,43000252470,14030,14030,14030,14030,0
20231019,162600,43000252470,14030,14030,14030,14030,0
20231019,162500,43000252470,14030,14030,14030,14030,0
20231019,162400,43000252470,14030,14030,14030,14030,0
20231019,162300,43000252470,14030,14030,14030,14030,0
20231019,162200,43000252470,14030,14030,14030,14030,0
20231019,162100,43000252470,14030,14030,14030,14030,0
20231019,162000,43000252470,14030,14030,14030,14030,0
20231019,161900,43000252470,14030,14030,14030,14030,0
20231019,161800,43000252470,14030,14030,14030,14030,0
20231019,161700,43000252470,14030,14030,14030,14030,0
20231019,161600,43000252470,14030,14030,14030,14030,0
20231019,161500,43000252470,14030,14030,14030,14030,0
20231019,161400,43000252470,14030,14030,14030,14030,0
20231019,161300,43000252470,14030,14030,14030,14030,0
20231019,161200,43000252470,14030,14030,14030,14030,0
20231019,161100,43000252470,14030,14030,14030,14030,0
20231019,161000,43000252470,14030,14030,14030,14030,0
20231019,160900,43000252470,14030,14030,14030,14030,0
20231019,160800,43000252470,14030,14030,14030,14030,0
20231019,160700,43000252470,14030,14030,14030,14030,176841
20231019,160600,43000252470,14030,14030,14030,14030,0
20231019,160500,43000252470,14030,14030,14030,14030,0
20231019,160400,43000252470,14030,14030,14030,14030,0
20231019,160300,43000252470,14030,14030,14030,14030,0
20231019,160200,43000252470,14030,14030,14030,14030,0
20231019,160100,43000252470,14030,14030,14030,14030,0
20231019,160000,43000252470,14030,14030,14030,14030,0
20231019,155900,43000252470,14030,14030,14030,14030,0
20231019,155800,43000252470,14030,14030,14030,14030,0
20231019,155700,43000252470,14030,14030,14030,14030,0
20231019,155600,43000252470,14030,14030,14030,14030,0
20231019,155500,43000252470,14030,14030,14030,14030,0
20231019,155400,43000252470,14030,14030,14030,14030,0
20231019,155300,43000252470,14030,14030,14030,14030,0
20231019,155200,43000252470,14030,14030,14030,14030,0
20231019,155100,43000252470,14030,14030,14030,14030,0
20231019,155000,43000252470,14030,14030,14030,14030,0
20231019,154900,43000252470,14030,14030,14030,14030,0
20231019,154800,43000252470,14030,14030,14030,14030,0
20231019,154700,43000252470,14030,14030,14030,14030,0
20231019,154600,43000252470,14030,14030,14030,14030,0
20231019,154500,43000252470,14030,14030,14030,14030,0
20231019,154400,43000252470,14030,14030,14030,14030,0
20231019,154300,43000252470,14030,14030,14030,14030,0
20231019,154200,43000252470,14030,14030,14030,14030,0
20231019,154100,43000252470,14030,14030,14030,14030,0
20231019,154000,43000252470,14030,14030,14030,14030,0
20231019,153900,43000252470,14030,14030,14030,14030,0
20231019,153800,43000252470,14030,14030,14030,14030,0
20231019,153700,43000252470,14030,14030,14030,14030,176841
20231019,153600,43000252470,14030,14030,14030,14030,0
20231019,153500,43000252470,14030,14030,14030,14030,0
20231019,153400,43000252470,14030,14030,14030,14030,0
20231019,153300,43000252470,14030,14030,14030,14030,0
20231019,153200,43000252470,14030,14030,14030,14030,0
20231019,153100,43000252470,14030,14030,14030,14030,0
20231019,153000,43000252470,14030,14030,14030,14030,176841
20231019,152900,40519173240,14030,14030,14030,14030,0
20231019,152800,40519173240,14030,14030,14030,14030,0
20231019,152700,40519173240,14030,14030,14030,14030,0
20231019,152600,40519173240,14030,14030,14030,14030,0
20231019,152500,40519173240,14030,14030,14030,14030,0
20231019,152400,40519173240,14030,14030,14030,14030,0
20231019,152300,40519173240,14030,14030,14030,14030,0
20231019,152200,40519173240,14030,14030,14030,14030,0
20231019,152100,40519173240,14030,14030,14030,14030,0
20231019,152000,40519173240,14030,14030,14030,14030,0
20231019,151900,40519173240,14030,14030,14030,14010,15232
20231019,151800,40305606650,14030,14020,14030,14020,6643
20231019,151700,40212418060,14030,14020,14030,14020,9102
20231019,151600,40084757270,14020,13990,14030,13990,25308
20231019,151500,39730379520,13990,13980,14000,13980,11488
20231019,151400,39569666360,13990,13990,13990,13970,11699
20231019,151300,39406100550,13990,13980,14000,13980,5714
20231019,151200,39326197850,14000,13990,14000,13980,12981
20231019,151100,39144571930,13990,13990,14000,13980,11596
20231019,151000,38982295240,13990,13990,14000,13980,5518
20231019,150900,38905107610,13980,13990,13990,13980,20908
20231019,150800,38612732120,13990,13990,14000,13980,9859
20231019,150700,38474803220,13990,14000,14000,13990,12332
20231019,150600,38302265960,14000,13990,14000,13990,1743
20231019,150500,38277868410,13990,14010,14010,13990,5528
20231019,150400,38200499790,14000,14010,14010,14000,2952
20231019,150300,38159169280,14000,14000,14010,14000,8251
20231019,150200,38043652040,14010,14000,14010,14000,4662
20231019,150100,37978376040,14010,14000,14010,14000,3503
20231019,150000,37929321340,14000,13990,14010,13990,20289
20231019,145900,37645274570,14000,13990,14000,13990,15119
20231019,145800,37433729340,13990,14000,14000,13990,1975
20231019,145700,37406087650,14000,13980,14000,13980,20598
20231019,145600,37117957800,13980,13990,13990,13970,16903
20231019,145500,36881749580,13990,13970,13990,13970,6992
20231019,145400,36784002290,13970,13980,13990,13970,9980
20231019,145300,36644489300,13970,13990,13990,13970,22483
20231019,145200,36330245550,13990,13980,13990,13980,12552
20231019,145100,36154763250,13980,13990,14000,13980,34556
20231019,145000,35671329340,14000,14000,14000,13990,5414
20231019,144900,35595582860,13990,14000,14000,13990,1948
20231019,144800,35568321930,13990,14000,14000,13990,20040
20231019,144700,35287777320,13990,13990,14000,13990,7518
20231019,144600,35182536280,13990,14000,14000,13990,2299
20231019,144500,35150361230,13990,13990,14000,13990,2854
20231019,144400,35110422070,13990,14000,14010,13990,18170
20231019,144300,34856039140,14000,14000,14010,14000,3718
20231019,144200,34803965750,14000,14000,14010,14000,9349
20231019,144100,34672996270,14000,14000,14010,14000,11590
20231019,144000,34510734340,14010,14010,14010,14000,11327
20231019,143900,34352152890,14010,14010,14010,14000,1154
20231019,143800,34335991760,14010,14000,14010,14000,2253
20231019,143700,34304446820,14010,14010,14010,14000,7213
20231019,143600,34203446840,14010,14000,14010,14000,9755
20231019,143500,34066867330,14010,14010,14020,14000,19531
20231019,143400,33793361470,14010,14010,14010,14000,6194
20231019,143300,33706611250,14010,14010,14010,14000,2891
20231019,143200,33666120520,14000,14010,14010,14000,2713
20231019,143100,33628135550,14010,14010,14010,14000,6076
20231019,143000,33543034040,14000,14010,14020,14000,5048
20231019,142900,33472312370,14010,14020,14020,14010,2573
20231019,142800,33436263340,14010,14010,14020,14010,1462
20231019,142700,33415779570,14010,14020,14020,14010,1276
20231019,142600,33397901670,14010,14010,14020,14000,9193
20231019,142500,33269130610,14010,14020,14020,14000,34218
20231019,142400,32789973250,14010,14010,14020,14010,2725
20231019,142300,32751793540,14010,14010,14020,14010,1914
20231019,142200,32724975170,14010,14010,14020,14010,15069
20231019,142100,32513847720,14020,14020,14020,14010,11916
20231019,142000,32346790280,14020,14020,14030,14010,9708
20231019,141900,32210704610,14030,14030,14030,14020,1308
20231019,141800,32192363600,14030,14030,14030,14020,4395
20231019,141700,32130744060,14030,14020,14030,14020,1878
20231019,141600,32104407130,14020,14050,14050,14020,8555
20231019,141500,31984382820,14040,14050,14050,14030,630
20231019,141400,31975536840,14040,14030,14040,14030,8268
20231019,141300,31859455090,14040,14030,14040,14030,6009
20231019,141200,31775138470,14030,14020,14030,14020,1551
20231019,141100,31753393130,14030,14030,14030,14020,13679
20231019,141000,31561602560,14030,14030,14030,14020,853
20231019,140900,31549636520,14030,14040,14040,14030,3031
20231019,140800,31507106090,14040,14030,14040,14020,1030
20231019,140700,31492655500,14020,14030,14040,14020,941
20231019,140600,31479452660,14040,14030,14040,14030,2281
20231019,140500,31447437580,14030,14040,14040,14030,4672
20231019,140400,31381886680,14040,14030,14040,14030,743
20231019,140300,31371461420,14050,14050,14050,14030,5946
20231019,140200,31288018620,14040,14040,14050,14040,3374
20231019,140100,31240647360,14050,14050,14050,14040,232
20231019,140000,31237388970,14050,14040,14050,14040,2421
20231019,135900,31203393850,14050,14040,14050,14040,759
20231019,135800,31192736350,14050,14040,14050,14040,1459
20231019,135700,31172247930,14050,14050,14050,14040,1132
20231019,135600,31156346050,14040,14040,14050,14040,1402
20231019,135500,31136661300,14040,14040,14050,14040,2192
20231019,135400,31105878130,14040,14040,14050,14040,638
20231019,135300,31096919490,14050,14040,14050,14040,3687
20231019,135200,31045136110,14040,14040,14040,14030,481
20231019,135100,31038384980,14030,14040,14050,14030,4596
20231019,135000,30973860580,14040,14040,14040,14030,490
20231019,134900,30966984730,14030,14040,14040,14030,7508
20231019,134800,30861645660,14030,14030,14040,14030,1437
20231019,134700,30841484010,14030,14040,14040,14030,1237
20231019,134600,30824127630,14040,14040,14040,14030,1274
20231019,134500,30806252070,14030,14040,14040,14030,814
20231019,134400,30794825440,14040,14040,14040,14030,548
20231019,134300,30787134820,14030,14040,14040,14030,1293
20231019,134200,30768986660,14030,14040,14040,14030,1368
20231019,134100,30749783280,14040,14040,14040,14030,506
20231019,134000,30742681930,14040,14030,14040,14030,1149
20231019,133900,30726560360,14040,14040,14040,14030,1725
20231019,133800,30702355030,14040,14030,14040,14020,9160
20231019,133700,30573833500,14030,14030,14040,14020,4213
20231019,133600,30514746380,14040,14030,14040,14020,4710
20231019,133500,30448660540,14030,14030,14040,14020,1791
20231019,133400,30423543640,14040,14050,14050,14030,9021
20231019,133300,30296918630,14040,14050,14060,14040,4459
20231019,133200,30234274820,14060,14060,14060,14050,493
20231019,133100,30227345270,14070,14070,14070,14060,473
20231019,133000,30220694690,14070,14060,14070,14050,2622
20231019,132900,30183829390,14060,14070,14070,14050,10372
20231019,132800,30037999950,14060,14050,14070,14050,4442
20231019,132700,29975565910,14050,14050,14060,14050,372
20231019,132600,29970337490,14060,14060,14060,14050,2043
20231019,132500,29941616660,14070,14060,14070,14050,2086
20231019,132400,29912285890,14060,14060,14060,14050,1313
20231019,132300,29893825380,14050,14060,14060,14050,1693
20231019,132200,29870023710,14060,14060,14070,14050,5828
20231019,132100,29788081630,14060,14070,14070,14060,2462
20231019,132000,29753455260,14060,14070,14070,14060,2827
20231019,131900,29713694160,14070,14060,14070,14060,2293
20231019,131800,29681450840,14070,14060,14070,14060,321
20231019,131700,29676935360,14070,14080,14080,14070,5870
20231019,131600,29594344300,14080,14080,14080,14070,3471
20231019,131500,29545476540,14080,14080,14080,14070,927
20231019,131400,29532431000,14080,14070,14080,14070,224
20231019,131300,29529278390,14070,14070,14080,14070,1391
20231019,131200,29509703840,14080,14080,14080,14070,1011
20231019,131100,29495478070,14080,14080,14090,14070,4902
20231019,131000,29426480020,14080,14070,14080,14070,1883
20231019,130900,29399970290,14080,14070,14080,14070,279
20231019,130800,29396042360,14080,14080,14080,14070,700
20231019,130700,29386191970,14080,14080,14080,14070,1010
20231019,130600,29371973540,14080,14070,14080,14070,1420
20231019,130500,29351987580,14080,14080,14080,14070,291
20231019,130400,29347892170,14080,14080,14090,14080,2135
20231019,130300,29317831340,14070,14060,14080,14060,1524
20231019,130200,29296387050,14070,14060,14070,14060,370
20231019,130100,29291182290,14060,14060,14070,14060,681
20231019,130000,29281604660,14070,14080,14080,14070,5418
20231019,125900,29205346700,14080,14090,14090,14070,2061
20231019,125800,29176327830,14080,14110,14110,14080,6742
20231019,125700,29081317810,14110,14110,14110,14100,1613
20231019,125600,29058558840,14100,14090,14110,14090,415
20231019,125500,29052706570,14100,14100,14110,14090,2242
20231019,125400,29021094570,14090,14080,14110,14080,7714
20231019,125300,28912356720,14090,14060,14090,14060,8214
20231019,125200,28796773950,14060,14060,14070,14060,1908
20231019,125100,28769945080,14060,14070,14080,14060,2155
20231019,125000,28739625130,14060,14060,14070,14060,3713
20231019,124900,28687402780,14060,14030,14060,14030,10155
20231019,124800,28544722180,14040,14010,14040,14010,21073
20231019,124700,28249207740,14010,14020,14020,14010,3405
20231019,124600,28201487270,14020,14030,14030,14010,2264
20231019,124500,28169747170,14030,14030,14030,14020,2556
20231019,124400,28133910820,14020,14020,14030,14020,6175
20231019,124300,28047336800,14010,14010,14020,14000,21149
20231019,124200,27750948570,14000,14010,14010,14000,2324
20231019,124100,27718394800,14010,14010,14020,14000,1566
20231019,124000,27696454500,14020,14010,14020,14000,5554
20231019,123900,27618645460,14010,14010,14010,14000,2890
20231019,123800,27578178040,14010,14010,14010,14000,4000
20231019,123700,27522160580,14010,14000,14010,14000,4470
20231019,123600,27459545660,14010,14010,14010,14000,2685
20231019,123500,27421949510,14010,14000,14010,14000,3178
20231019,123400,27377438360,14010,14010,14010,14000,4374
20231019,123300,27316173500,14010,14010,14010,14000,1926
20231019,123200,27289195080,14010,14010,14020,14000,1546
20231019,123100,27267538150,14010,14010,14020,14000,7598
20231019,123000,27161087320,14010,14010,14010,14000,5875
20231019,122900,27078779880,14010,14010,14010,14000,1983
20231019,122800,27051013110,14000,14010,14010,14000,1568
20231019,122700,27029058750,14010,14010,14010,14000,2605
20231019,122600,26992587370,14000,14010,14010,14000,7311
20231019,122500,26890171420,14020,14010,14020,14010,4162
20231019,122400,26831858450,14010,14020,14020,14010,7091
20231019,122300,26732509820,14020,14010,14020,14010,5699
20231019,122200,26652665050,14020,14030,14030,14010,8154
20231019,122100,26538356550,14020,14040,14040,14020,6228
20231019,122000,26451010800,14040,14040,14040,14030,690
20231019,121900,26441324790,14030,14040,14040,14030,1259
20231019,121800,26423652960,14030,14040,14040,14030,51
20231019,121700,26422937220,14030,14030,14040,14030,2643
20231019,121600,26385855880,14030,14040,14040,14020,1627
20231019,121500,26363026510,14040,14030,14040,14020,5829
20231019,121400,26281280240,14030,14030,14040,14020,4880
20231019,121300,26212843050,14040,14030,14040,14030,840
20231019,121200,26201056990,14030,14030,14040,14030,1209
20231019,121100,26184092850,14030,14040,14040,14030,1064
20231019,121000,26169162940,14040,14040,14040,14030,534
20231019,120900,26161668140,14030,14030,14040,14030,779
20231019,120800,26150733390,14040,14060,14060,14040,2935
20231019,120700,26109505180,14060,14050,14060,14050,419
20231019,120600,26103616740,14060,14060,14060,14050,971
20231019,120500,26089973530,14060,14050,14060,14050,374
20231019,120400,26084715630,14060,14060,14060,14050,2085
20231019,120300,26055418670,14060,14030,14080,14030,3206
20231019,120200,26010370890,14080,14050,14080,14020,2839
20231019,120100,25970489830,14050,14050,14090,14020,21313
20231019,120000,25670969260,14050,14030,14060,14010,22687
20231019,115900,25352843790,14020,14030,14030,14010,9851
20231019,115800,25214729090,14030,14030,14060,14020,5611
20231019,115700,25136037990,14030,14040,14110,14020,117704
20231019,115600,23477967270,14040,14030,14040,14030,1367
20231019,115500,23458784560,14040,14030,14050,14030,5698
20231019,115400,23378803600,14040,14040,14040,14030,547
20231019,115300,23371124980,14040,14040,14050,14040,1490
20231019,115200,23350205310,14040,14050,14050,14030,1525
20231019,115100,23328790320,14050,14040,14060,14030,11486
20231019,115000,23167427340,14040,14050,14050,14040,2268
20231019,114900,23135581980,14050,14060,14060,14040,5197
20231019,114800,23062567730,14070,14070,14070,14060,766
20231019,114700,23051793060,14070,14070,14070,14060,189
20231019,114600,23049134370,14070,14060,14070,14050,1678
20231019,114500,23025541760,14060,14060,14060,14050,1183
20231019,114400,23008911450,14050,14060,14070,14050,650
20231019,114300,22999773270,14070,14060,14070,14050,3553
20231019,114200,22949821230,14050,14060,14060,14050,2743
20231019,114100,22911265580,14060,14050,14060,14040,2913
20231019,114000,22870332130,14050,14050,14050,14040,5950
20231019,113900,22786792240,14040,14050,14060,14040,5820
20231019,113800,22705034960,14060,14050,14060,14050,3326
20231019,113700,22658294160,14060,14070,14070,14050,2081
20231019,113600,22629036120,14070,14060,14070,14050,1792
20231019,113500,22603840280,14070,14060,14070,14060,2268
20231019,113400,22571950430,14060,14080,14080,14060,5019
20231019,113300,22501375740,14080,14070,14080,14070,8326
20231019,113200,22384227250,14070,14080,14080,14070,1189
20231019,113100,22367492380,14070,14080,14080,14070,1476
20231019,113000,22346715350,14070,14080,14080,14070,393
20231019,112900,22341185190,14070,14070,14080,14070,4025
20231019,112800,22284551830,14070,14070,14070,14060,1998
20231019,112700,22256450830,14070,14060,14070,14050,4480
20231019,112600,22193481120,14070,14060,14070,14060,2697
20231019,112500,22155553860,14060,14070,14070,14060,831
20231019,112400,22143863550,14060,14080,14080,14060,3285
20231019,112300,22097656940,14080,14080,14080,14070,1054
20231019,112200,22082823360,14080,14080,14080,14070,4964
20231019,112100,22012978540,14080,14090,14100,14070,8970
20231019,112000,21886664400,14090,14100,14110,14090,6796
20231019,111900,21790846160,14100,14100,14100,14090,10118
20231019,111800,21648204250,14100,14090,14100,14090,577
20231019,111700,21640071070,14090,14100,14100,14090,251
20231019,111600,21636533220,14090,14080,14100,14080,13744
20231019,111500,21442970100,14080,14080,14090,14070,2785
20231019,111400,21403758450,14080,14070,14080,14070,1055
20231019,111300,21388907610,14080,14070,14090,14070,1527
20231019,111200,21367407910,14070,14080,14080,14070,1896
20231019,111100,21340719630,14090,14070,14090,14070,3929
20231019,111000,21285401630,14080,14080,14090,14060,5997
20231019,110900,21200984270,14080,14040,14080,14010,42901
20231019,110800,20599194570,14040,14050,14050,14030,2953
20231019,110700,20557736910,14050,14030,14050,14030,19851
20231019,110600,20279196390,14040,14060,14070,14030,27053
20231019,110500,19899071820,14060,14080,14080,14060,5003
20231019,110400,19828667780,14080,14080,14090,14070,5293
20231019,110300,19754140640,14090,14090,14100,14080,2683
20231019,110200,19716337040,14090,14090,14100,14090,1307
20231019,110100,19697921290,14090,14080,14090,14080,6017
20231019,110000,19613174810,14080,14090,14090,14070,11229
20231019,105900,19455072780,14090,14090,14090,14080,3956
20231019,105800,19399367770,14080,14100,14100,14070,5215
20231019,105700,19325891990,14090,14090,14100,14060,13960
20231019,105600,19129299210,14090,14090,14090,14080,1188
20231019,105500,19112567830,14090,14070,14100,14070,9951
20231019,105400,18972454930,14080,14100,14100,14070,7242
20231019,105300,18870435150,14100,14090,14100,14090,4848
20231019,105200,18802090560,14090,14100,14110,14090,4834
20231019,105100,18733963960,14100,14110,14110,14100,11735
20231019,105000,18568497010,14110,14120,14130,14110,20074
20231019,104900,18285151250,14130,14140,14140,14120,3477
20231019,104800,18236034250,14130,14140,14140,14130,6034
20231019,104700,18150754860,14140,14150,14150,14130,3740
20231019,104600,18097892780,14150,14130,14150,14130,2600
20231019,104500,18061128220,14140,14140,14150,14140,5719
20231019,104400,17980259130,14150,14160,14160,14140,1595
20231019,104300,17957687860,14160,14150,14160,14140,3070
20231019,104200,17914247510,14150,14160,14160,14140,4203
20231019,104100,17854772420,14160,14180,14180,14150,12973
20231019,104000,17671028700,14180,14170,14180,14170,2578
20231019,103900,17634495010,14180,14190,14190,14170,14002
20231019,103800,17435961600,14190,14190,14190,14180,640
20231019,103700,17426881650,14190,14190,14200,14180,3053
20231019,103600,17383561860,14190,14200,14200,14190,4332
20231019,103500,17322088040,14190,14210,14210,14190,2831
20231019,103400,17281888900,14200,14200,14210,14190,2291
20231019,103300,17249358020,14200,14190,14200,14190,703
20231019,103200,17239377750,14200,14200,14210,14190,1220
20231019,103100,17222054890,14210,14200,14210,14190,11644
20231019,103000,17056731000,14200,14200,14200,14190,1227
20231019,102900,17039311160,14200,14190,14200,14190,1256
20231019,102800,17021481340,14200,14210,14210,14200,6988
20231019,102700,16922250940,14200,14210,14220,14200,1279
20231019,102600,16904078580,14210,14220,14220,14200,746
20231019,102500,16893478060,14210,14210,14220,14210,778
20231019,102400,16882421890,14220,14220,14220,14200,1227
20231019,102300,16864987550,14210,14210,14220,14200,1851
20231019,102200,16838680410,14210,14210,14220,14200,2084
20231019,102100,16809070750,14200,14220,14230,14200,9325
20231019,102000,16676553210,14220,14220,14230,14220,4539
20231019,101900,16611998290,14210,14210,14220,14200,5925
20231019,101800,16527809510,14210,14210,14210,14190,2273
20231019,101700,16495541250,14210,14200,14210,14190,3204
20231019,101600,16450046030,14200,14200,14210,14180,5130
20231019,101500,16377228110,14190,14190,14200,14190,7513
20231019,101400,16270605810,14190,14190,14220,14180,9911
20231019,101300,16129935100,14190,14210,14220,14190,14994
20231019,101200,15916934590,14220,14190,14220,14190,9362
20231019,101100,15783961170,14190,14190,14210,14190,4667
20231019,101000,15717700870,14200,14210,14220,14200,8092
20231019,100900,15602776700,14210,14220,14220,14200,8728
20231019,100800,15478752160,14220,14220,14220,14210,2872
20231019,100700,15437930280,14210,14220,14230,14210,3756
20231019,100600,15384546830,14220,14230,14230,14210,5155
20231019,100500,15311235630,14230,14240,14240,14210,8612
20231019,100400,15188727670,14230,14240,14250,14230,2471
20231019,100300,15153547330,14240,14240,14260,14230,2652
20231019,100200,15115774820,14240,14240,14260,14220,15475
20231019,100100,14895551860,14240,14240,14250,14240,7370
20231019,100000,14790536980,14250,14240,14250,14230,12825
20231019,095900,14607859820,14240,14270,14270,14240,28202
20231019,095800,14205783130,14260,14270,14270,14260,1330
20231019,095700,14186808410,14260,14260,14260,14250,6390
20231019,095600,14095687100,14250,14250,14260,14250,3877
20231019,095500,14040436160,14250,14240,14250,14230,2467
20231019,095400,14005303600,14230,14260,14260,14230,16072
20231019,095300,13776360020,14260,14250,14260,14240,7127
20231019,095200,13674760600,14240,14250,14250,14230,7073
20231019,095100,13573981530,14250,14220,14250,14220,12016
20231019,095000,13402916320,14230,14200,14230,14200,6087
20231019,094900,13316390350,14200,14210,14210,14200,7565
20231019,094800,13208960760,14220,14220,14220,14200,3635
20231019,094700,13157301630,14220,14220,14230,14210,4705
20231019,094600,13090428940,14210,14220,14230,14210,4041
20231019,094500,13032967650,14220,14230,14230,14210,5761
20231019,094400,12951021170,14230,14240,14240,14220,3855
20231019,094300,12896149100,14240,14220,14240,14210,10783
20231019,094200,12742815990,14210,14200,14220,14200,3345
20231019,094100,12695281530,14200,14200,14220,14200,10755
20231019,094000,12542534030,14200,14180,14200,14170,12082
20231019,093900,12371125280,14170,14180,14190,14170,12357
20231019,093800,12195893600,14180,14160,14180,14150,16524
20231019,093700,11961818680,14150,14150,14170,14150,8172
20231019,093600,11846138730,14140,14150,14150,14140,9568
20231019,093500,11710829960,14140,14160,14160,14140,7559
20231019,093400,11603866090,14160,14160,14170,14140,16404
20231019,093300,11371642390,14160,14150,14160,14140,13643
20231019,093200,11178595970,14150,14140,14150,14140,4283
20231019,093100,11118029210,14140,14140,14150,14130,3284
20231019,093000,11071597210,14150,14150,14150,14140,6262
20231019,092900,10983024320,14150,14160,14160,14140,4065
20231019,092800,10925506750,14150,14170,14180,14140,16624
20231019,092700,10690070420,14160,14140,14170,14130,13843
20231019,092600,10494229600,14140,14130,14140,14120,10566
20231019,092500,10344932400,14120,14140,14140,14120,5473
20231019,092400,10267608040,14140,14140,14150,14130,3670
20231019,092300,10215713260,14140,14140,14150,14130,16135
20231019,092200,9987691540,14140,14140,14150,14130,27518
20231019,092100,9598739030,14140,14170,14170,14140,28728
20231019,092000,9192013050,14170,14160,14170,14130,11855
20231019,091900,9024274630,14160,14130,14160,14130,3606
20231019,091800,8973290470,14130,14130,14180,14120,11539
20231019,091700,8810018050,14120,14110,14130,14100,6508
20231019,091600,8718184190,14120,14090,14120,14080,7409
20231019,091500,8613687030,14080,14080,14090,14060,11302
20231019,091400,8454634170,14080,14090,14100,14070,11988
20231019,091300,8285827380,14090,14110,14120,14090,11362
20231019,091200,8125593030,14110,14070,14170,14050,23488
20231019,091100,7794456120,14070,14040,14070,14020,13519
20231019,091000,7604571920,14040,14060,14070,14030,21644
20231019,090900,7300470160,14060,14040,14070,14030,13797
20231019,090800,7106620910,14050,14010,14050,14000,17835
20231019,090700,6856606290,14010,13980,14030,13980,16928
20231019,090600,6619621860,13980,13980,13980,13960,45309
20231019,090500,5986694390,13980,13990,13990,13970,32434
20231019,090400,5533312220,13990,14020,14020,13980,83464
20231019,090300,4364719310,14020,14020,14060,14010,29409
20231019,090200,3952215090,14020,14010,14020,14000,32245
20231019,090100,3500540390,14010,14070,14070,14000,67025
20231019,090000,2560471870,14060,14190,14200,14060,179086