KissMeData/014620/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190400,3508066510,14130,14130,14130,14130,1602
20241007,190300,3508066510,14130,14130,14130,14130,0
20241007,190200,3508066510,14130,14130,14130,14130,0
20241007,190100,3508066510,14130,14130,14130,14130,0
20241007,190000,3508066510,14130,14130,14130,14130,0
20241007,185900,3508066510,14130,14130,14130,14130,0
20241007,185800,3508066510,14130,14130,14130,14130,0
20241007,185700,3508066510,14130,14130,14130,14130,0
20241007,185600,3508066510,14130,14130,14130,14130,0
20241007,185500,3508066510,14130,14130,14130,14130,0
20241007,185400,3508066510,14130,14130,14130,14130,0
20241007,185300,3508066510,14130,14130,14130,14130,0
20241007,185200,3508066510,14130,14130,14130,14130,0
20241007,185100,3508066510,14130,14130,14130,14130,0
20241007,185000,3508066510,14130,14130,14130,14130,0
20241007,184900,3508066510,14130,14130,14130,14130,0
20241007,184800,3508066510,14130,14130,14130,14130,0
20241007,184700,3508066510,14130,14130,14130,14130,0
20241007,184600,3508066510,14130,14130,14130,14130,0
20241007,184500,3508066510,14130,14130,14130,14130,0
20241007,184400,3508066510,14130,14130,14130,14130,0
20241007,184300,3508066510,14130,14130,14130,14130,0
20241007,184200,3508066510,14130,14130,14130,14130,0
20241007,184100,3508066510,14130,14130,14130,14130,0
20241007,184000,3508066510,14130,14130,14130,14130,0
20241007,183900,3508066510,14130,14130,14130,14130,0
20241007,183800,3508066510,14130,14130,14130,14130,0
20241007,183700,3508066510,14130,14130,14130,14130,0
20241007,183600,3508066510,14130,14130,14130,14130,0
20241007,183500,3508066510,14130,14130,14130,14130,0
20241007,183400,3508066510,14130,14130,14130,14130,1602
20241007,183300,3508066510,14130,14130,14130,14130,0
20241007,183200,3508066510,14130,14130,14130,14130,0
20241007,183100,3508066510,14130,14130,14130,14130,0
20241007,183000,3508066510,14130,14130,14130,14130,0
20241007,182900,3508066510,14130,14130,14130,14130,0
20241007,182800,3508066510,14130,14130,14130,14130,0
20241007,182700,3508066510,14130,14130,14130,14130,0
20241007,182600,3508066510,14130,14130,14130,14130,0
20241007,182500,3508066510,14130,14130,14130,14130,0
20241007,182400,3508066510,14130,14130,14130,14130,0
20241007,182300,3508066510,14130,14130,14130,14130,0
20241007,182200,3508066510,14130,14130,14130,14130,0
20241007,182100,3508066510,14130,14130,14130,14130,0
20241007,182000,3508066510,14130,14130,14130,14130,0
20241007,181900,3508066510,14130,14130,14130,14130,0
20241007,181800,3508066510,14130,14130,14130,14130,0
20241007,181700,3508066510,14130,14130,14130,14130,0
20241007,181600,3508066510,14130,14130,14130,14130,0
20241007,181500,3508066510,14130,14130,14130,14130,0
20241007,181400,3508066510,14130,14130,14130,14130,0
20241007,181300,3508066510,14130,14130,14130,14130,0
20241007,181200,3508066510,14130,14130,14130,14130,0
20241007,181100,3508066510,14130,14130,14130,14130,0
20241007,181000,3508066510,14130,14130,14130,14130,0
20241007,180900,3508066510,14130,14130,14130,14130,0
20241007,180800,3508066510,14130,14130,14130,14130,0
20241007,180700,3508066510,14130,14130,14130,14130,0
20241007,180600,3508066510,14130,14130,14130,14130,0
20241007,180500,3508066510,14130,14130,14130,14130,0
20241007,180400,3508066510,14130,14130,14130,14130,1602
20241007,180300,3508066510,14130,14130,14130,14130,0
20241007,180200,3508066510,14130,14130,14130,14130,0
20241007,180100,3508066510,14130,14130,14130,14130,0
20241007,180000,3508066510,14130,14130,14130,14130,0
20241007,175900,3508066510,14130,14130,14130,14130,0
20241007,175800,3508066510,14130,14130,14130,14130,0
20241007,175700,3508066510,14130,14130,14130,14130,0
20241007,175600,3508066510,14130,14130,14130,14130,0
20241007,175500,3508066510,14130,14130,14130,14130,0
20241007,175400,3508066510,14130,14130,14130,14130,0
20241007,175300,3508066510,14130,14130,14130,14130,0
20241007,175200,3508066510,14130,14130,14130,14130,0
20241007,175100,3508066510,14130,14130,14130,14130,0
20241007,175000,3508066510,14130,14130,14130,14130,0
20241007,174900,3508066510,14130,14130,14130,14130,0
20241007,174800,3508066510,14130,14130,14130,14130,0
20241007,174700,3508066510,14130,14130,14130,14130,0
20241007,174600,3508066510,14130,14130,14130,14130,0
20241007,174500,3508066510,14130,14130,14130,14130,0
20241007,174400,3508066510,14130,14130,14130,14130,0
20241007,174300,3508066510,14130,14130,14130,14130,0
20241007,174200,3508066510,14130,14130,14130,14130,0
20241007,174100,3508066510,14130,14130,14130,14130,0
20241007,174000,3508066510,14130,14130,14130,14130,0
20241007,173900,3508066510,14130,14130,14130,14130,0
20241007,173800,3508066510,14130,14130,14130,14130,0
20241007,173700,3508066510,14130,14130,14130,14130,0
20241007,173600,3508066510,14130,14130,14130,14130,0
20241007,173500,3508066510,14130,14130,14130,14130,0
20241007,173400,3508066510,14130,14130,14130,14130,1602
20241007,173300,3508066510,14130,14130,14130,14130,0
20241007,173200,3508066510,14130,14130,14130,14130,0
20241007,173100,3508066510,14130,14130,14130,14130,0
20241007,173000,3508066510,14130,14130,14130,14130,0
20241007,172900,3508066510,14130,14130,14130,14130,0
20241007,172800,3508066510,14130,14130,14130,14130,0
20241007,172700,3508066510,14130,14130,14130,14130,0
20241007,172600,3508066510,14130,14130,14130,14130,0
20241007,172500,3508066510,14130,14130,14130,14130,0
20241007,172400,3508066510,14130,14130,14130,14130,0
20241007,172300,3508066510,14130,14130,14130,14130,0
20241007,172200,3508066510,14130,14130,14130,14130,0
20241007,172100,3508066510,14130,14130,14130,14130,0
20241007,172000,3508066510,14130,14130,14130,14130,0
20241007,171900,3508066510,14130,14130,14130,14130,0
20241007,171800,3508066510,14130,14130,14130,14130,0
20241007,171700,3508066510,14130,14130,14130,14130,0
20241007,171600,3508066510,14130,14130,14130,14130,0
20241007,171500,3508066510,14130,14130,14130,14130,0
20241007,171400,3508066510,14130,14130,14130,14130,0
20241007,171300,3508066510,14130,14130,14130,14130,0
20241007,171200,3508066510,14130,14130,14130,14130,0
20241007,171100,3508066510,14130,14130,14130,14130,0
20241007,171000,3508066510,14130,14130,14130,14130,0
20241007,170900,3508066510,14130,14130,14130,14130,0
20241007,170800,3508066510,14130,14130,14130,14130,0
20241007,170700,3508066510,14130,14130,14130,14130,0
20241007,170600,3508066510,14130,14130,14130,14130,0
20241007,170500,3508066510,14130,14130,14130,14130,0
20241007,170400,3508066510,14130,14130,14130,14130,1602
20241007,170300,3508066510,14130,14130,14130,14130,0
20241007,170200,3508066510,14130,14130,14130,14130,0
20241007,170100,3508066510,14130,14130,14130,14130,0
20241007,170000,3508066510,14130,14130,14130,14130,0
20241007,165900,3508066510,14130,14130,14130,14130,0
20241007,165800,3508066510,14130,14130,14130,14130,0
20241007,165700,3508066510,14130,14130,14130,14130,0
20241007,165600,3508066510,14130,14130,14130,14130,0
20241007,165500,3508066510,14130,14130,14130,14130,0
20241007,165400,3508066510,14130,14130,14130,14130,0
20241007,165300,3508066510,14130,14130,14130,14130,0
20241007,165200,3508066510,14130,14130,14130,14130,0
20241007,165100,3508066510,14130,14130,14130,14130,0
20241007,165000,3508066510,14130,14130,14130,14130,0
20241007,164900,3508066510,14130,14130,14130,14130,0
20241007,164800,3508066510,14130,14130,14130,14130,0
20241007,164700,3508066510,14130,14130,14130,14130,0
20241007,164600,3508066510,14130,14130,14130,14130,0
20241007,164500,3508066510,14130,14130,14130,14130,0
20241007,164400,3508066510,14130,14130,14130,14130,0
20241007,164300,3508066510,14130,14130,14130,14130,0
20241007,164200,3508066510,14130,14130,14130,14130,0
20241007,164100,3508066510,14130,14130,14130,14130,0
20241007,164000,3508066510,14130,14130,14130,14130,0
20241007,163900,3508066510,14130,14130,14130,14130,0
20241007,163800,3508066510,14130,14130,14130,14130,0
20241007,163700,3508066510,14130,14130,14130,14130,0
20241007,163600,3508066510,14130,14130,14130,14130,0
20241007,163500,3508066510,14130,14130,14130,14130,0
20241007,163400,3508066510,14130,14130,14130,14130,1602
20241007,163300,3508066510,14130,14130,14130,14130,0
20241007,163200,3508066510,14130,14130,14130,14130,0
20241007,163100,3508066510,14130,14130,14130,14130,0
20241007,163000,3508066510,14130,14130,14130,14130,0
20241007,162900,3508066510,14130,14130,14130,14130,0
20241007,162800,3508066510,14130,14130,14130,14130,0
20241007,162700,3508066510,14130,14130,14130,14130,0
20241007,162600,3508066510,14130,14130,14130,14130,0
20241007,162500,3508066510,14130,14130,14130,14130,0
20241007,162400,3508066510,14130,14130,14130,14130,0
20241007,162300,3508066510,14130,14130,14130,14130,0
20241007,162200,3508066510,14130,14130,14130,14130,0
20241007,162100,3508066510,14130,14130,14130,14130,0
20241007,162000,3508066510,14130,14130,14130,14130,0
20241007,161900,3508066510,14130,14130,14130,14130,0
20241007,161800,3508066510,14130,14130,14130,14130,0
20241007,161700,3508066510,14130,14130,14130,14130,0
20241007,161600,3508066510,14130,14130,14130,14130,0
20241007,161500,3508066510,14130,14130,14130,14130,0
20241007,161400,3508066510,14130,14130,14130,14130,0
20241007,161300,3508066510,14130,14130,14130,14130,0
20241007,161200,3508066510,14130,14130,14130,14130,0
20241007,161100,3508066510,14130,14130,14130,14130,0
20241007,161000,3508066510,14130,14130,14130,14130,0
20241007,160900,3508066510,14130,14130,14130,14130,0
20241007,160800,3508066510,14130,14130,14130,14130,0
20241007,160700,3508066510,14130,14130,14130,14130,0
20241007,160600,3508066510,14130,14130,14130,14130,0
20241007,160500,3508066510,14130,14130,14130,14130,0
20241007,160400,3508066510,14130,14130,14130,14130,1602
20241007,160300,3508066510,14130,14130,14130,14130,0
20241007,160200,3508066510,14130,14130,14130,14130,0
20241007,160100,3508066510,14130,14130,14130,14130,0
20241007,160000,3508066510,14130,14130,14130,14130,0
20241007,155900,3508066510,14130,14130,14130,14130,0
20241007,155800,3508066510,14130,14130,14130,14130,0
20241007,155700,3508066510,14130,14130,14130,14130,0
20241007,155600,3508066510,14130,14130,14130,14130,0
20241007,155500,3508066510,14130,14130,14130,14130,0
20241007,155400,3508066510,14130,14130,14130,14130,0
20241007,155300,3508066510,14130,14130,14130,14130,0
20241007,155200,3508066510,14130,14130,14130,14130,0
20241007,155100,3508066510,14130,14130,14130,14130,0
20241007,155000,3508066510,14130,14130,14130,14130,0
20241007,154900,3508066510,14130,14130,14130,14130,0
20241007,154800,3508066510,14130,14130,14130,14130,0
20241007,154700,3508066510,14130,14130,14130,14130,0
20241007,154600,3508066510,14130,14130,14130,14130,0
20241007,154500,3508066510,14130,14130,14130,14130,0
20241007,154400,3508066510,14130,14130,14130,14130,0
20241007,154300,3508066510,14130,14130,14130,14130,0
20241007,154200,3508066510,14130,14130,14130,14130,0
20241007,154100,3508066510,14130,14130,14130,14130,0
20241007,154000,3508066510,14130,14130,14130,14130,0
20241007,153900,3508066510,14130,14130,14130,14130,0
20241007,153800,3508066510,14130,14130,14130,14130,0
20241007,153700,3508066510,14130,14130,14130,14130,0
20241007,153600,3508066510,14130,14130,14130,14130,0
20241007,153500,3508066510,14130,14130,14130,14130,0
20241007,153400,3508066510,14130,14130,14130,14130,1602
20241007,153300,3508066510,14130,14130,14130,14130,0
20241007,153200,3508066510,14130,14130,14130,14130,0
20241007,153100,3508066510,14130,14130,14130,14130,0
20241007,153000,3508066510,14130,14130,14130,14130,1602
20241007,152900,3485430250,14050,14050,14050,14050,0
20241007,152800,3485430250,14050,14050,14050,14050,0
20241007,152700,3485430250,14050,14050,14050,14050,0
20241007,152600,3485430250,14050,14050,14050,14050,0
20241007,152500,3485430250,14050,14050,14050,14050,0
20241007,152400,3485430250,14050,14050,14050,14050,0
20241007,152300,3485430250,14050,14050,14050,14050,0
20241007,152200,3485430250,14050,14050,14050,14050,0
20241007,152100,3485430250,14050,14050,14050,14050,0
20241007,152000,3485430250,14050,14050,14050,14050,0
20241007,151900,3485430250,14050,14080,14080,14050,1355
20241007,151800,3466377840,14070,14100,14100,14070,333
20241007,151700,3461689350,14100,14070,14100,14070,22
20241007,151600,3461379530,14070,14050,14070,14050,36
20241007,151500,3460873090,14050,14050,14050,14040,92
20241007,151400,3459580740,14040,14040,14050,14040,88
20241007,151300,3458344600,14050,14050,14050,14040,180
20241007,151200,3455816970,14040,14040,14050,14040,225
20241007,151100,3452655820,14040,14050,14050,14040,191
20241007,151000,3449972870,14050,14040,14050,14030,1386
20241007,150900,3430513170,14040,14060,14060,14040,391
20241007,150800,3425018230,14040,14100,14100,14040,1942
20241007,150700,3397663160,14100,14120,14120,14080,244
20241007,150600,3394223730,14120,14070,14120,14070,180
20241007,150500,3391684210,14100,14100,14100,14100,67
20241007,150400,3390739510,14100,14040,14100,14030,1724
20241007,150300,3366532290,14040,14030,14110,14030,1056
20241007,150200,3351703890,14040,14030,14040,14030,462
20241007,150100,3345217640,14040,14040,14080,14040,683
20241007,150000,3335625080,14040,14030,14040,14020,394
20241007,145900,3330094440,14040,14040,14040,14030,656
20241007,145800,3320889370,14040,14050,14070,14040,1049
20241007,145700,3306153430,14100,14040,14100,14040,909
20241007,145600,3293380210,14040,14040,14050,14040,461
20241007,145500,3286907000,14040,14070,14080,14040,1297
20241007,145400,3268680400,14070,14070,14080,14070,266
20241007,145300,3264937100,14070,14070,14080,14070,304
20241007,145200,3260658940,14070,14070,14080,14070,110
20241007,145100,3259110550,14060,14070,14080,14060,583
20241007,145000,3250910110,14060,14070,14080,14060,520
20241007,144900,3243593070,14070,14120,14120,14070,716
20241007,144800,3233495600,14120,14110,14120,14110,160
20241007,144700,3231236720,14100,14100,14120,14100,370
20241007,144600,3226016160,14100,14120,14120,14100,221
20241007,144500,3222897190,14120,14090,14120,14090,293
20241007,144400,3218763310,14090,14090,14110,14090,136
20241007,144300,3216845630,14100,14110,14110,14100,164
20241007,144200,3214532290,14100,14090,14100,14080,204
20241007,144100,3211657710,14080,14080,14090,14080,120
20241007,144000,3209967050,14090,14090,14100,14090,204
20241007,143900,3207092100,14080,14080,14100,14080,191
20241007,143800,3204399460,14080,14080,14080,14070,102
20241007,143700,3202963680,14100,14100,14100,14080,284
20241007,143600,3198961090,14100,14100,14110,14090,224
20241007,143500,3195801260,14090,14090,14090,14080,211
20241007,143400,3192828540,14080,14100,14100,14080,163
20241007,143300,3190531370,14080,14090,14100,14080,71
20241007,143200,3189530890,14090,14080,14090,14080,326
20241007,143100,3184940170,14090,14080,14090,14080,134
20241007,143000,3183052700,14080,14070,14100,14070,202
20241007,142900,3180207900,14070,14070,14070,14060,353
20241007,142800,3175241230,14070,14070,14070,14060,178
20241007,142700,3172737870,14060,14070,14070,14060,192
20241007,142600,3170037400,14060,14070,14100,14060,1684
20241007,142500,3146342220,14080,14090,14100,14080,332
20241007,142400,3141665050,14090,14090,14100,14090,314
20241007,142300,3137239660,14100,14100,14100,14090,160
20241007,142200,3134984620,14090,14060,14100,14060,402
20241007,142100,3129320690,14060,14090,14100,14040,605
20241007,142000,3120815080,14070,14080,14100,14070,529
20241007,141900,3113360920,14100,14070,14100,14070,181
20241007,141800,3110811700,14060,14100,14100,14060,106
20241007,141700,3109317260,14050,14110,14110,14050,267
20241007,141600,3105562730,14050,14110,14110,13990,1458
20241007,141500,3085077540,14140,14110,14140,14110,242
20241007,141400,3081659020,14120,14120,14120,14110,90
20241007,141300,3080388260,14110,14130,14140,14110,422
20241007,141200,3074429130,14130,14150,14150,14130,185
20241007,141100,3071813060,14140,14130,14140,14130,75
20241007,141000,3070753000,14130,14140,14150,14130,440
20241007,140900,3064531230,14150,14150,14160,14150,165
20241007,140800,3062196000,14140,14150,14150,14140,219
20241007,140700,3059097790,14150,14130,14150,14130,68
20241007,140600,3058136540,14140,14140,14140,14130,185
20241007,140500,3055521200,14130,14160,14160,14130,199
20241007,140400,3052705380,14160,14140,14160,14140,137
20241007,140300,3050767360,14140,14140,14150,14140,125
20241007,140200,3048998820,14140,14140,14150,14140,96
20241007,140100,3047641350,14150,14160,14160,14150,871
20241007,140000,3035314680,14160,14170,14170,14160,250
20241007,135900,3031773190,14170,14160,14170,14160,103
20241007,135800,3030314020,14160,14170,14170,14160,114
20241007,135700,3028699440,14180,14170,14180,14160,236
20241007,135600,3025354490,14170,14170,14180,14170,289
20241007,135500,3021259060,14170,14170,14180,14170,119
20241007,135400,3019571810,14180,14190,14190,14180,1125
20241007,135300,3003609090,14190,14190,14190,14180,249
20241007,135200,3000077530,14180,14160,14190,14160,1620
20241007,135100,2977115250,14160,14160,14170,14160,742
20241007,135000,2966608180,14160,14160,14160,14140,1522
20241007,134900,2945058120,14160,14150,14160,14150,772
20241007,134800,2934129230,14150,14120,14160,14120,3429
20241007,134700,2885640210,14120,14120,14130,14110,332
20241007,134600,2880953370,14120,14130,14140,14120,2169
20241007,134500,2850305970,14120,14120,14130,14110,460
20241007,134400,2843811520,14120,14100,14120,14100,278
20241007,134300,2839888400,14090,14110,14120,14090,1294
20241007,134200,2821619580,14120,14090,14120,14080,3745
20241007,134100,2768820770,14090,14080,14090,14080,409
20241007,134000,2763062020,14080,14070,14100,14070,1064
20241007,133900,2748075760,14060,14060,14080,14050,875
20241007,133800,2735768300,14060,14050,14070,14050,127
20241007,133700,2733982890,14050,14060,14060,14050,175
20241007,133600,2731522800,14060,14070,14070,14060,119
20241007,133500,2729848920,14060,14050,14070,14050,496
20241007,133400,2722875620,14050,14070,14070,14050,210
20241007,133300,2719922510,14080,14060,14080,14060,1298
20241007,133200,2701650320,14060,14060,14060,14050,282
20241007,133100,2697685410,14060,14070,14080,14060,229
20241007,133000,2694464450,14070,14070,14080,14030,847
20241007,132900,2682548710,14060,14010,14060,14010,5467
20241007,132800,2605773780,14000,14000,14010,14000,419
20241007,132700,2599905160,14000,14000,14000,14000,95
20241007,132600,2598575160,14000,14000,14000,14000,102
20241007,132500,2597147160,14000,14000,14000,14000,15
20241007,132400,2596937160,14000,14000,14000,14000,105
20241007,132300,2595467160,14000,14010,14010,14000,96
20241007,132200,2594122630,14010,13990,14010,13990,75
20241007,132100,2593072630,13990,14000,14010,13990,85
20241007,132000,2591883090,14000,13990,14000,13990,102
20241007,131900,2590456100,13990,14000,14000,13990,113
20241007,131800,2588874480,14000,14000,14000,14000,37
20241007,131700,2588356480,14000,14000,14010,14000,217
20241007,131600,2585316870,14000,13980,14000,13980,400
20241007,131500,2579722100,13980,13970,14000,13970,185
20241007,131400,2577135080,13970,13970,13970,13970,48
20241007,131300,2576464520,13970,13970,13970,13970,57
20241007,131200,2575668230,13960,13980,13980,13960,188
20241007,131100,2573042140,13980,13980,13980,13980,61
20241007,131000,2572189360,14000,13980,14020,13980,2851
20241007,130900,2532274310,13980,13970,13980,13970,96
20241007,130800,2530932260,13970,13960,13970,13960,158
20241007,130700,2528725920,13950,13960,13960,13950,6
20241007,130600,2528642170,13950,13950,14000,13950,2393
20241007,130500,2495228730,13940,13930,13950,13930,1902
20241007,130400,2468714910,13930,13930,13930,13930,82
20241007,130300,2467572650,13930,13920,13930,13920,776
20241007,130200,2456768360,13920,13930,13930,13920,317
20241007,130100,2452353100,13930,13920,13940,13920,293
20241007,130000,2448273210,13910,13920,13920,13910,129
20241007,125900,2446478810,13910,13910,13910,13910,134
20241007,125800,2444614870,13910,13910,13910,13900,80
20241007,125700,2443502650,13910,13910,13910,13910,109
20241007,125600,2441986460,13910,13930,13930,13910,1985
20241007,125500,2414346870,13930,13930,13940,13930,108
20241007,125400,2412842360,13930,13910,13930,13910,3327
20241007,125300,2366530330,13900,13890,13900,13890,265
20241007,125200,2362848210,13880,13880,13890,13870,129
20241007,125100,2361058160,13880,13870,13880,13870,103
20241007,125000,2359629190,13880,13870,13880,13870,70
20241007,124900,2358658270,13870,13880,13880,13870,93
20241007,124800,2357368350,13880,13870,13880,13870,38
20241007,124700,2356841280,13880,13870,13880,13870,55
20241007,124600,2356078420,13880,13870,13880,13870,105
20241007,124500,2354621570,13870,13870,13870,13870,104
20241007,124400,2353179090,13880,13880,13880,13870,1283
20241007,124300,2335371420,13870,13870,13880,13870,173
20241007,124200,2332971900,13870,13870,13870,13870,104
20241007,124100,2331529420,13880,13870,13880,13870,93
20241007,124000,2330239500,13870,13870,13880,13870,27
20241007,123900,2329865000,13870,13870,13870,13870,77
20241007,123800,2328797010,13880,13880,13880,13870,336
20241007,123700,2324136140,13870,13880,13880,13870,74
20241007,123600,2323109390,13890,13890,13890,13890,713
20241007,123500,2313205820,13890,13890,13890,13890,68
20241007,123400,2312261300,13890,13870,13890,13870,1439
20241007,123300,2292277700,13880,13870,13880,13870,38
20241007,123200,2291750620,13870,13870,13870,13870,1910
20241007,123100,2265258920,13870,13870,13870,13870,100
20241007,123000,2263871920,13870,13860,13870,13860,107
20241007,122900,2262388380,13870,13870,13870,13860,42
20241007,122800,2261806210,13860,13870,13870,13860,155
20241007,122700,2259656910,13870,13870,13870,13870,190
20241007,122600,2257021610,13870,13860,13870,13860,172
20241007,122500,2254636510,13860,13870,13870,13860,58
20241007,122400,2253832430,13860,13850,13880,13850,1545
20241007,122300,2232417880,13840,13830,13840,13830,93
20241007,122200,2231131310,13840,13830,13840,13830,101
20241007,122100,2229734020,13840,13830,13840,13830,134
20241007,122000,2227879830,13830,13830,13830,13830,143
20241007,121900,2225902140,13830,13850,13850,13830,1367
20241007,121800,2206983730,13840,13840,13840,13840,37
20241007,121700,2206471650,13850,13840,13850,13840,45
20241007,121600,2205848810,13840,13840,13840,13840,55
20241007,121500,2205087610,13840,13840,13840,13840,91
20241007,121400,2203828170,13850,13850,13850,13840,49
20241007,121300,2203149890,13850,13840,13850,13840,75
20241007,121200,2202111690,13840,13850,13850,13840,97
20241007,121100,2200768920,13850,13840,13850,13840,125
20241007,121000,2199038710,13850,13860,13860,13850,22
20241007,120900,2198734000,13860,13850,13860,13840,60
20241007,120800,2197903520,13840,13830,13850,13830,225
20241007,120700,2194790060,13830,13840,13840,13830,295
20241007,120600,2190708830,13850,13840,13850,13840,38
20241007,120500,2190182890,13840,13850,13850,13840,143
20241007,120400,2188203560,13840,13840,13840,13840,91
20241007,120300,2186944120,13850,13850,13860,13840,113
20241007,120200,2185379030,13840,13840,13850,13840,427
20241007,120100,2179466000,13850,13850,13850,13840,641
20241007,120000,2170588830,13850,13830,13850,13830,1214
20241007,115900,2153784050,13840,13840,13840,13840,222
20241007,115800,2150711570,13840,13820,13840,13820,1185
20241007,115700,2134315380,13820,13810,13820,13810,56
20241007,115600,2133542000,13820,13810,13820,13810,106
20241007,115500,2132078050,13830,13820,13830,13810,232
20241007,115400,2128872170,13810,13810,13810,13810,557
20241007,115300,2121180000,13810,13820,13820,13810,237
20241007,115200,2117906480,13810,13810,13820,13810,140
20241007,115100,2115972930,13820,13810,13820,13810,40
20241007,115000,2115420520,13810,13810,13810,13810,152
20241007,114900,2113321400,13810,13820,13820,13810,93
20241007,114800,2112036930,13810,13820,13820,13810,40
20241007,114700,2111484520,13810,13810,13820,13810,95
20241007,114600,2110172550,13810,13810,13820,13800,87
20241007,114500,2108971320,13800,13800,13810,13800,136
20241007,114400,2107094500,13810,13810,13810,13810,69
20241007,114300,2106141610,13800,13810,13810,13800,61
20241007,114200,2105299220,13810,13810,13810,13810,196
20241007,114100,2102592460,13810,13810,13810,13810,354
20241007,114000,2097703720,13810,13820,13820,13810,176
20241007,113900,2095271420,13820,13820,13820,13820,94
20241007,113800,2093972340,13820,13820,13820,13820,62
20241007,113700,2093115500,13820,13820,13820,13820,93
20241007,113600,2091830240,13820,13830,13830,13810,42
20241007,113500,2091249810,13830,13820,13830,13820,78
20241007,113400,2090171810,13820,13820,13830,13820,124
20241007,113300,2088457810,13830,13830,13830,13830,50
20241007,113200,2087766310,13830,13840,13840,13830,282
20241007,113100,2083866000,13830,13830,13830,13830,55
20241007,113000,2083105350,13830,13830,13840,13830,98
20241007,112900,2081749990,13840,13850,13850,13830,555
20241007,112800,2074068850,13840,13830,13850,13830,109
20241007,112700,2072560770,13850,13830,13850,13830,63
20241007,112600,2071689420,13830,13830,13840,13830,471
20241007,112500,2065175470,13830,13830,13830,13830,75
20241007,112400,2064138220,13820,13840,13840,13820,210
20241007,112300,2061232970,13840,13840,13840,13840,89
20241007,112200,2060001210,13840,13840,13850,13840,163
20241007,112100,2057744620,13840,13830,13850,13820,547
20241007,112000,2050174100,13820,13830,13830,13820,103
20241007,111900,2048750190,13840,13810,13840,13810,392
20241007,111800,2043334100,13810,13770,13810,13770,272
20241007,111700,2039581170,13810,13770,13810,13770,996
20241007,111600,2025844850,13760,13740,13760,13740,518
20241007,111500,2018721830,13750,13740,13750,13740,88
20241007,111400,2017512400,13730,13730,13760,13730,1000
20241007,111300,2003760540,13730,13730,13740,13730,96
20241007,111200,2002442450,13740,13730,13740,13720,316
20241007,111100,1998104310,13730,13740,13750,13730,974
20241007,111000,1984719640,13740,13730,13740,13720,117
20241007,110900,1983113940,13730,13730,13730,13730,178
20241007,110800,1980670000,13730,13740,13740,13730,141
20241007,110700,1978733570,13730,13740,13740,13730,94
20241007,110600,1977442730,13740,13720,13760,13720,560
20241007,110500,1969748030,13720,13730,13730,13720,353
20241007,110400,1964904260,13730,13720,13730,13720,433
20241007,110300,1958960430,13720,13720,13720,13720,392
20241007,110200,1953582190,13720,13730,13730,13720,61
20241007,110100,1952745210,13720,13710,13720,13710,267
20241007,110000,1949083890,13720,13710,13720,13710,705
20241007,105900,1939412490,13720,13710,13720,13710,281
20241007,105800,1935558980,13710,13710,13710,13700,384
20241007,105700,1930294410,13710,13710,13710,13700,506
20241007,105600,1923360320,13700,13700,13710,13700,194
20241007,105500,1920702500,13700,13700,13710,13700,75
20241007,105400,1919674990,13700,13710,13710,13700,179
20241007,105300,1917222360,13710,13710,13720,13710,375
20241007,105200,1912080640,13710,13720,13720,13700,3095
20241007,105100,1869650700,13710,13710,13720,13710,256
20241007,105000,1866140860,13710,13720,13720,13710,1726
20241007,104900,1842461330,13720,13720,13720,13720,96
20241007,104800,1841144210,13720,13720,13720,13720,235
20241007,104700,1837920010,13730,13730,13740,13720,413
20241007,104600,1832252070,13720,13740,13740,13720,4153
20241007,104500,1775229690,13740,13740,13750,13730,498
20241007,104400,1768384590,13750,13750,13760,13740,2159
20241007,104300,1738716280,13740,13740,13750,13740,141
20241007,104200,1736778820,13740,13750,13750,13740,301
20241007,104100,1732641110,13750,13750,13750,13750,206
20241007,104000,1729808610,13750,13750,13760,13750,87
20241007,103900,1728612230,13750,13750,13760,13750,650
20241007,103800,1719672230,13760,13740,13760,13740,1057
20241007,103700,1705142550,13740,13740,13740,13740,126
20241007,103600,1703411310,13740,13730,13740,13720,1625
20241007,103500,1681097390,13740,13730,13740,13730,1498
20241007,103400,1660524140,13730,13730,13730,13730,181
20241007,103300,1658039010,13730,13720,13740,13720,894
20241007,103200,1645765450,13720,13720,13720,13720,73
20241007,103100,1644763890,13720,13720,13730,13720,267
20241007,103000,1641099650,13720,13720,13730,13720,110
20241007,102900,1639590440,13720,13710,13720,13710,1869
20241007,102800,1613965850,13710,13720,13730,13710,436
20241007,102700,1607984660,13720,13730,13730,13710,694
20241007,102600,1598462920,13720,13720,13720,13720,304
20241007,102500,1594292040,13720,13720,13730,13710,248
20241007,102400,1590889650,13720,13730,13730,13720,947
20241007,102300,1577894860,13720,13720,13720,13710,676
20241007,102200,1568620500,13710,13710,13720,13710,131
20241007,102100,1566824450,13710,13710,13710,13710,414
20241007,102000,1561148510,13710,13720,13720,13710,353
20241007,101900,1556306550,13720,13710,13720,13710,152
20241007,101800,1554222460,13710,13700,13710,13700,322
20241007,101700,1549808500,13700,13710,13710,13700,386
20241007,101600,1544516810,13710,13720,13720,13700,3240
20241007,101500,1500098250,13720,13710,13720,13710,197
20241007,101400,1497397220,13710,13730,13730,13710,1820
20241007,101300,1472427130,13720,13730,13730,13720,445
20241007,101200,1466318250,13740,13750,13750,13740,2594
20241007,101100,1430653640,13760,13770,13770,13750,1477
20241007,101000,1410332750,13760,13780,13780,13760,237
20241007,100900,1407069380,13780,13790,13790,13780,352
20241007,100800,1402217290,13790,13790,13790,13770,265
20241007,100700,1398566020,13780,13780,13780,13780,95
20241007,100600,1397256920,13780,13770,13780,13770,200
20241007,100500,1394501720,13780,13770,13780,13770,594
20241007,100400,1386321820,13770,13770,13780,13770,213
20241007,100300,1383387210,13770,13750,13770,13750,84
20241007,100200,1382230600,13750,13750,13750,13740,231
20241007,100100,1379054790,13750,13720,13750,13720,63
20241007,100000,1378190290,13710,13720,13720,13710,1040
20241007,095900,1363930760,13710,13760,13770,13710,7819
20241007,095800,1256543290,13760,13790,13790,13760,7553
20241007,095700,1152513530,13780,13790,13800,13780,1292
20241007,095600,1134701280,13790,13790,13790,13780,550
20241007,095500,1127117080,13800,13790,13810,13790,48
20241007,095400,1126454820,13790,13790,13790,13780,168
20241007,095300,1124138120,13820,13800,13820,13790,3875
20241007,095200,1070675440,13800,13810,13820,13800,6047
20241007,095100,987205770,13810,13810,13810,13810,1763
20241007,095000,962858740,13820,13820,13820,13810,155
20241007,094900,960717550,13820,13820,13820,13810,169
20241007,094800,958382350,13820,13810,13820,13800,354
20241007,094700,953495120,13810,13820,13820,13810,1443
20241007,094600,933566870,13810,13820,13820,13810,37
20241007,094500,933055620,13820,13810,13820,13810,16
20241007,094400,932834640,13800,13800,13810,13800,884
20241007,094300,920627160,13800,13810,13810,13800,679
20241007,094200,911256240,13810,13810,13810,13800,1852
20241007,094100,885695140,13810,13800,13810,13800,783
20241007,094000,874881990,13800,13790,13810,13790,319
20241007,093900,870480560,13790,13800,13800,13790,1619
20241007,093800,848149110,13800,13800,13800,13800,298
20241007,093700,844036710,13800,13810,13810,13790,2980
20241007,093600,802904190,13810,13820,13820,13810,1179
20241007,093500,786611550,13820,13820,13820,13810,135
20241007,093400,784746090,13820,13810,13820,13810,61
20241007,093300,783903650,13810,13810,13820,13810,190
20241007,093200,781279120,13800,13810,13810,13800,931
20241007,093100,768429150,13810,13810,13810,13800,2748
20241007,093000,730492060,13810,13820,13830,13810,264
20241007,092900,726843610,13820,13810,13820,13800,908
20241007,092800,714303510,13820,13810,13820,13810,220
20241007,092700,711265190,13810,13850,13850,13800,3317
20241007,092600,665424530,13850,13890,13890,13850,5075
20241007,092500,595060080,13900,13890,13900,13890,281
20241007,092400,591155980,13880,13880,13890,13870,2381
20241007,092300,558093530,13880,13910,13910,13880,1760
20241007,092200,533625730,13910,13910,13910,13900,2887
20241007,092100,493496060,13900,13930,13930,13900,669
20241007,092000,484189850,13910,13930,13930,13900,4336
20241007,091900,423857940,13940,13940,13950,13920,69
20241007,091800,422896470,13940,13930,13940,13920,164
20241007,091700,420611370,13920,13910,13920,13910,1398
20241007,091600,401151460,13910,13940,13950,13910,433
20241007,091500,395123780,13950,13940,13950,13910,1885
20241007,091400,368897580,13920,13920,13920,13920,1697
20241007,091300,345275340,13920,13940,13940,13920,1154
20241007,091200,329205180,13940,13940,13940,13940,414
20241007,091100,323434020,13940,13940,13940,13910,1381
20241007,091000,304209660,13920,13970,13980,13920,5141
20241007,090900,232490030,13970,13970,13970,13960,623
20241007,090800,223787770,13970,13980,13980,13960,615
20241007,090700,215198590,13980,14010,14010,13970,2536
20241007,090600,179701550,14010,14010,14010,14000,665
20241007,090500,170386170,14010,14030,14030,14000,3251
20241007,090400,124827830,14030,14070,14070,14030,1162
20241007,090300,108496800,14070,14060,14070,14050,614
20241007,090200,99863850,14050,14070,14070,14020,3084
20241007,090100,56534460,14070,14120,14130,14070,1059
20241007,090000,41591550,14150,14200,14210,14150,2928