KissMeData/007700/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184600,334948050,14540,14540,14540,14540,1002
20231024,184500,334948050,14540,14540,14540,14540,0
20231024,184400,334948050,14540,14540,14540,14540,0
20231024,184300,334948050,14540,14540,14540,14540,0
20231024,184200,334948050,14540,14540,14540,14540,0
20231024,184100,334948050,14540,14540,14540,14540,0
20231024,184000,334948050,14540,14540,14540,14540,0
20231024,183900,334948050,14540,14540,14540,14540,0
20231024,183800,334948050,14540,14540,14540,14540,0
20231024,183700,334948050,14540,14540,14540,14540,0
20231024,183600,334948050,14540,14540,14540,14540,0
20231024,183500,334948050,14540,14540,14540,14540,0
20231024,183400,334948050,14540,14540,14540,14540,0
20231024,183300,334948050,14540,14540,14540,14540,0
20231024,183200,334948050,14540,14540,14540,14540,0
20231024,183100,334948050,14540,14540,14540,14540,0
20231024,183000,334948050,14540,14540,14540,14540,0
20231024,182900,334948050,14540,14540,14540,14540,0
20231024,182800,334948050,14540,14540,14540,14540,0
20231024,182700,334948050,14540,14540,14540,14540,0
20231024,182600,334948050,14540,14540,14540,14540,0
20231024,182500,334948050,14540,14540,14540,14540,0
20231024,182400,334948050,14540,14540,14540,14540,0
20231024,182300,334948050,14540,14540,14540,14540,0
20231024,182200,334948050,14540,14540,14540,14540,0
20231024,182100,334948050,14540,14540,14540,14540,0
20231024,182000,334948050,14540,14540,14540,14540,0
20231024,181900,334948050,14540,14540,14540,14540,0
20231024,181800,334948050,14540,14540,14540,14540,0
20231024,181700,334948050,14540,14540,14540,14540,0
20231024,181600,334948050,14540,14540,14540,14540,1002
20231024,181500,334948050,14540,14540,14540,14540,0
20231024,181400,334948050,14540,14540,14540,14540,0
20231024,181300,334948050,14540,14540,14540,14540,0
20231024,181200,334948050,14540,14540,14540,14540,0
20231024,181100,334948050,14540,14540,14540,14540,0
20231024,181000,334948050,14540,14540,14540,14540,0
20231024,180900,334948050,14540,14540,14540,14540,0
20231024,180800,334948050,14540,14540,14540,14540,0
20231024,180700,334948050,14540,14540,14540,14540,0
20231024,180600,334948050,14540,14540,14540,14540,0
20231024,180500,334948050,14540,14540,14540,14540,0
20231024,180400,334948050,14540,14540,14540,14540,0
20231024,180300,334948050,14540,14540,14540,14540,0
20231024,180200,334948050,14540,14540,14540,14540,0
20231024,180100,334948050,14540,14540,14540,14540,0
20231024,180000,334948050,14540,14540,14540,14540,0
20231024,175900,334948050,14540,14540,14540,14540,0
20231024,175800,334948050,14540,14540,14540,14540,0
20231024,175700,334948050,14540,14540,14540,14540,0
20231024,175600,334948050,14540,14540,14540,14540,0
20231024,175500,334948050,14540,14540,14540,14540,0
20231024,175400,334948050,14540,14540,14540,14540,0
20231024,175300,334948050,14540,14540,14540,14540,0
20231024,175200,334948050,14540,14540,14540,14540,0
20231024,175100,334948050,14540,14540,14540,14540,0
20231024,175000,334948050,14540,14540,14540,14540,0
20231024,174900,334948050,14540,14540,14540,14540,0
20231024,174800,334948050,14540,14540,14540,14540,0
20231024,174700,334948050,14540,14540,14540,14540,0
20231024,174600,334948050,14540,14540,14540,14540,1002
20231024,174500,334948050,14540,14540,14540,14540,0
20231024,174400,334948050,14540,14540,14540,14540,0
20231024,174300,334948050,14540,14540,14540,14540,0
20231024,174200,334948050,14540,14540,14540,14540,0
20231024,174100,334948050,14540,14540,14540,14540,0
20231024,174000,334948050,14540,14540,14540,14540,0
20231024,173900,334948050,14540,14540,14540,14540,0
20231024,173800,334948050,14540,14540,14540,14540,0
20231024,173700,334948050,14540,14540,14540,14540,0
20231024,173600,334948050,14540,14540,14540,14540,0
20231024,173500,334948050,14540,14540,14540,14540,0
20231024,173400,334948050,14540,14540,14540,14540,0
20231024,173300,334948050,14540,14540,14540,14540,0
20231024,173200,334948050,14540,14540,14540,14540,0
20231024,173100,334948050,14540,14540,14540,14540,0
20231024,173000,334948050,14540,14540,14540,14540,0
20231024,172900,334948050,14540,14540,14540,14540,0
20231024,172800,334948050,14540,14540,14540,14540,0
20231024,172700,334948050,14540,14540,14540,14540,0
20231024,172600,334948050,14540,14540,14540,14540,0
20231024,172500,334948050,14540,14540,14540,14540,0
20231024,172400,334948050,14540,14540,14540,14540,0
20231024,172300,334948050,14540,14540,14540,14540,0
20231024,172200,334948050,14540,14540,14540,14540,0
20231024,172100,334948050,14540,14540,14540,14540,0
20231024,172000,334948050,14540,14540,14540,14540,0
20231024,171900,334948050,14540,14540,14540,14540,0
20231024,171800,334948050,14540,14540,14540,14540,0
20231024,171700,334948050,14540,14540,14540,14540,0
20231024,171600,334948050,14540,14540,14540,14540,1002
20231024,171500,334948050,14540,14540,14540,14540,0
20231024,171400,334948050,14540,14540,14540,14540,0
20231024,171300,334948050,14540,14540,14540,14540,0
20231024,171200,334948050,14540,14540,14540,14540,0
20231024,171100,334948050,14540,14540,14540,14540,0
20231024,171000,334948050,14540,14540,14540,14540,0
20231024,170900,334948050,14540,14540,14540,14540,0
20231024,170800,334948050,14540,14540,14540,14540,0
20231024,170700,334948050,14540,14540,14540,14540,0
20231024,170600,334948050,14540,14540,14540,14540,0
20231024,170500,334948050,14540,14540,14540,14540,0
20231024,170400,334948050,14540,14540,14540,14540,0
20231024,170300,334948050,14540,14540,14540,14540,0
20231024,170200,334948050,14540,14540,14540,14540,0
20231024,170100,334948050,14540,14540,14540,14540,0
20231024,170000,334948050,14540,14540,14540,14540,0
20231024,165900,334948050,14540,14540,14540,14540,0
20231024,165800,334948050,14540,14540,14540,14540,0
20231024,165700,334948050,14540,14540,14540,14540,0
20231024,165600,334948050,14540,14540,14540,14540,0
20231024,165500,334948050,14540,14540,14540,14540,0
20231024,165400,334948050,14540,14540,14540,14540,0
20231024,165300,334948050,14540,14540,14540,14540,0
20231024,165200,334948050,14540,14540,14540,14540,0
20231024,165100,334948050,14540,14540,14540,14540,0
20231024,165000,334948050,14540,14540,14540,14540,0
20231024,164900,334948050,14540,14540,14540,14540,0
20231024,164800,334948050,14540,14540,14540,14540,0
20231024,164700,334948050,14540,14540,14540,14540,0
20231024,164600,334948050,14540,14540,14540,14540,1002
20231024,164500,334948050,14540,14540,14540,14540,0
20231024,164400,334948050,14540,14540,14540,14540,0
20231024,164300,334948050,14540,14540,14540,14540,0
20231024,164200,334948050,14540,14540,14540,14540,0
20231024,164100,334948050,14540,14540,14540,14540,0
20231024,164000,334948050,14540,14540,14540,14540,0
20231024,163900,334948050,14540,14540,14540,14540,0
20231024,163800,334948050,14540,14540,14540,14540,0
20231024,163700,334948050,14540,14540,14540,14540,0
20231024,163600,334948050,14540,14540,14540,14540,0
20231024,163500,334948050,14540,14540,14540,14540,0
20231024,163400,334948050,14540,14540,14540,14540,0
20231024,163300,334948050,14540,14540,14540,14540,0
20231024,163200,334948050,14540,14540,14540,14540,0
20231024,163100,334948050,14540,14540,14540,14540,0
20231024,163000,334948050,14540,14540,14540,14540,0
20231024,162900,334948050,14540,14540,14540,14540,0
20231024,162800,334948050,14540,14540,14540,14540,0
20231024,162700,334948050,14540,14540,14540,14540,0
20231024,162600,334948050,14540,14540,14540,14540,0
20231024,162500,334948050,14540,14540,14540,14540,0
20231024,162400,334948050,14540,14540,14540,14540,0
20231024,162300,334948050,14540,14540,14540,14540,0
20231024,162200,334948050,14540,14540,14540,14540,0
20231024,162100,334948050,14540,14540,14540,14540,0
20231024,162000,334948050,14540,14540,14540,14540,0
20231024,161900,334948050,14540,14540,14540,14540,0
20231024,161800,334948050,14540,14540,14540,14540,0
20231024,161700,334948050,14540,14540,14540,14540,0
20231024,161600,334948050,14540,14540,14540,14540,1002
20231024,161500,334948050,14540,14540,14540,14540,0
20231024,161400,334948050,14540,14540,14540,14540,0
20231024,161300,334948050,14540,14540,14540,14540,0
20231024,161200,334948050,14540,14540,14540,14540,0
20231024,161100,334948050,14540,14540,14540,14540,0
20231024,161000,334948050,14540,14540,14540,14540,0
20231024,160900,334948050,14540,14540,14540,14540,0
20231024,160800,334948050,14540,14540,14540,14540,0
20231024,160700,334948050,14540,14540,14540,14540,0
20231024,160600,334948050,14540,14540,14540,14540,0
20231024,160500,334948050,14540,14540,14540,14540,0
20231024,160400,334948050,14540,14540,14540,14540,0
20231024,160300,334948050,14540,14540,14540,14540,0
20231024,160200,334948050,14540,14540,14540,14540,0
20231024,160100,334948050,14540,14540,14540,14540,0
20231024,160000,334948050,14540,14540,14540,14540,0
20231024,155900,334948050,14540,14540,14540,14540,0
20231024,155800,334948050,14540,14540,14540,14540,0
20231024,155700,334948050,14540,14540,14540,14540,0
20231024,155600,334948050,14540,14540,14540,14540,0
20231024,155500,334948050,14540,14540,14540,14540,0
20231024,155400,334948050,14540,14540,14540,14540,0
20231024,155300,334948050,14540,14540,14540,14540,0
20231024,155200,334948050,14540,14540,14540,14540,0
20231024,155100,334948050,14540,14540,14540,14540,0
20231024,155000,334948050,14540,14540,14540,14540,0
20231024,154900,334948050,14540,14540,14540,14540,0
20231024,154800,334948050,14540,14540,14540,14540,0
20231024,154700,334948050,14540,14540,14540,14540,0
20231024,154600,334948050,14540,14540,14540,14540,1002
20231024,154500,334948050,14540,14540,14540,14540,0
20231024,154400,334948050,14540,14540,14540,14540,0
20231024,154300,334948050,14540,14540,14540,14540,0
20231024,154200,334948050,14540,14540,14540,14540,0
20231024,154100,334948050,14540,14540,14540,14540,0
20231024,154000,334948050,14540,14540,14540,14540,0
20231024,153900,334948050,14540,14540,14540,14540,0
20231024,153800,334948050,14540,14540,14540,14540,0
20231024,153700,334948050,14540,14540,14540,14540,0
20231024,153600,334948050,14540,14540,14540,14540,0
20231024,153500,334948050,14540,14540,14540,14540,0
20231024,153400,334948050,14540,14540,14540,14540,0
20231024,153300,334948050,14540,14540,14540,14540,0
20231024,153200,334948050,14540,14540,14540,14540,0
20231024,153100,334948050,14540,14540,14540,14540,0
20231024,153000,334948050,14540,14540,14540,14540,1002
20231024,152900,320378970,14480,14480,14480,14480,0
20231024,152800,320378970,14480,14480,14480,14480,0
20231024,152700,320378970,14480,14480,14480,14480,0
20231024,152600,320378970,14480,14480,14480,14480,0
20231024,152500,320378970,14480,14480,14480,14480,0
20231024,152400,320378970,14480,14480,14480,14480,0
20231024,152300,320378970,14480,14480,14480,14480,0
20231024,152200,320378970,14480,14480,14480,14480,0
20231024,152100,320378970,14480,14480,14480,14480,0
20231024,152000,320378970,14480,14480,14480,14480,0
20231024,151900,320378970,14480,14470,14480,14470,110
20231024,151800,318786550,14470,14470,14470,14470,56
20231024,151700,317976230,14410,14420,14420,14410,3
20231024,151600,317932980,14470,14460,14480,14460,64
20231024,151500,317006850,14460,14400,14460,14400,57
20231024,151400,316183130,14400,14400,14400,14400,0
20231024,151300,316183130,14400,14430,14460,14400,69
20231024,151200,315187120,14370,14360,14420,14360,117
20231024,151100,313500300,14360,14390,14390,14360,28
20231024,151000,313097560,14360,14370,14390,14360,21
20231024,150900,312795590,14370,14370,14370,14370,1
20231024,150800,312781220,14380,14360,14380,14360,46
20231024,150700,312120250,14360,14330,14360,14330,51
20231024,150600,311389330,14330,14330,14330,14330,3
20231024,150500,311346340,14330,14330,14330,14330,72
20231024,150400,310314580,14330,14310,14330,14310,89
20231024,150300,309040210,14310,14310,14310,14310,11
20231024,150200,308882800,14310,14310,14310,14310,1
20231024,150100,308868490,14310,14310,14310,14310,0
20231024,150000,308868490,14310,14310,14320,14310,12
20231024,145900,308696690,14310,14320,14320,14310,21
20231024,145800,308396150,14320,14320,14320,14320,8
20231024,145700,308281590,14320,14330,14330,14320,58
20231024,145600,307450730,14330,14330,14330,14330,7
20231024,145500,307350420,14360,14360,14360,14360,72
20231024,145400,306316500,14360,14360,14360,14360,0
20231024,145300,306316500,14360,14370,14370,14360,87
20231024,145200,305066590,14380,14380,14380,14370,27
20231024,145100,304678360,14380,14370,14380,14370,46
20231024,145000,304017290,14380,14280,14380,14280,1944
20231024,144900,276128060,14280,14280,14280,14280,6
20231024,144800,276042380,14280,14280,14290,14280,26
20231024,144700,275670930,14280,14280,14280,14280,22
20231024,144600,275356770,14280,14270,14280,14270,13
20231024,144500,275171200,14270,14270,14270,14270,35
20231024,144400,274671750,14270,14280,14280,14270,117
20231024,144300,273001460,14280,14270,14280,14270,23
20231024,144200,272673070,14270,14280,14280,14270,70
20231024,144100,271673520,14300,14280,14300,14280,10
20231024,144000,271530650,14260,14280,14280,14260,3
20231024,143900,271487850,14290,14260,14290,14260,99
20231024,143800,270074240,14260,14230,14260,14230,682
20231024,143700,260356900,14220,14220,14220,14220,0
20231024,143600,260356900,14220,14230,14230,14220,24
20231024,143500,260015510,14220,14220,14220,14220,6
20231024,143400,259930190,14220,14220,14220,14220,4
20231024,143300,259873310,14220,14250,14250,14220,35
20231024,143200,259375120,14220,14210,14220,14200,79
20231024,143100,258252770,14210,14210,14210,14210,5
20231024,143000,258181720,14200,14210,14210,14200,80
20231024,142900,257045670,14210,14200,14210,14200,206
20231024,142800,254120440,14220,14210,14220,14210,21
20231024,142700,253821920,14210,14210,14220,14210,27
20231024,142600,253438080,14220,14220,14220,14220,16
20231024,142500,253210560,14220,14220,14220,14220,12
20231024,142400,253039920,14220,14210,14220,14210,42
20231024,142300,252442720,14220,14220,14220,14220,9
20231024,142200,252314740,14220,14250,14250,14220,44
20231024,142100,251689030,14250,14230,14260,14230,129
20231024,142000,249851160,14230,14170,14250,14160,1089
20231024,141900,234390910,14160,14150,14160,14150,14
20231024,141800,234192740,14160,14150,14160,14150,27
20231024,141700,233810500,14150,14150,14150,14150,2
20231024,141600,233782200,14160,14160,14160,14160,7
20231024,141500,233683080,14180,14170,14180,14170,21
20231024,141400,233385340,14170,14150,14170,14150,239
20231024,141300,229999950,14140,14140,14140,14140,21
20231024,141200,229703010,14150,14140,14150,14140,28
20231024,141100,229306860,14140,14120,14150,14120,275
20231024,141000,225418050,14120,14120,14120,14120,1
20231024,140900,225403930,14120,14110,14120,14110,28
20231024,140800,225008660,14120,14120,14120,14120,8
20231024,140700,224895700,14120,14120,14120,14120,20
20231024,140600,224613300,14110,14110,14110,14110,15
20231024,140500,224401650,14100,14110,14110,14100,20
20231024,140400,224119480,14100,14100,14100,14100,17
20231024,140300,223879780,14110,14110,14110,14110,1
20231024,140200,223865670,14100,14100,14100,14100,17
20231024,140100,223625970,14110,14110,14110,14110,14
20231024,140000,223428430,14100,14110,14110,14100,8
20231024,135900,223315600,14100,14100,14100,14100,14
20231024,135800,223118200,14100,14120,14120,14100,22
20231024,135700,222807580,14130,14130,14130,14130,49
20231024,135600,222115210,14130,14130,14130,14130,3
20231024,135500,222072820,14130,14140,14140,14130,23
20231024,135400,221747680,14130,14130,14130,14130,7
20231024,135300,221648770,14130,14130,14130,14130,28
20231024,135200,221253130,14130,14130,14130,14130,3
20231024,135100,221210740,14130,14090,14130,14090,389
20231024,135000,215716570,14090,14090,14090,14090,9
20231024,134900,215589760,14090,14100,14100,14090,7
20231024,134800,215491100,14090,14100,14100,14090,12
20231024,134700,215321970,14100,14100,14100,14100,21
20231024,134600,215025870,14100,14100,14100,14100,5
20231024,134500,214955370,14100,14120,14120,14100,414
20231024,134400,209117730,14120,14120,14120,14120,30
20231024,134300,208694130,14120,14120,14120,14120,21
20231024,134200,208397610,14120,14120,14120,14120,5
20231024,134100,208327010,14130,14120,14130,14120,30
20231024,134000,207903350,14120,14120,14120,14120,5
20231024,133900,207832750,14120,14120,14120,14120,4
20231024,133800,207776270,14120,14130,14130,14120,29
20231024,133700,207366620,14130,14130,14130,14130,4
20231024,133600,207310100,14130,14140,14140,14130,54
20231024,133500,206546620,14140,14140,14140,14140,22
20231024,133400,206235540,14140,14140,14140,14140,11
20231024,133300,206080000,14140,14140,14140,14140,6
20231024,133200,205995160,14140,14140,14140,14140,5
20231024,133100,205924460,14140,14150,14150,14140,605
20231024,133000,197368050,14150,14150,14160,14150,18
20231024,132900,197113200,14160,14150,14160,14150,17
20231024,132800,196872540,14150,14150,14150,14130,14
20231024,132700,196674460,14140,14130,14140,14130,173
20231024,132600,194228310,14140,14120,14140,14120,33
20231024,132500,193762100,14120,14110,14120,14110,12
20231024,132400,193592710,14110,14110,14110,14110,6
20231024,132300,193508050,14110,14110,14110,14110,26
20231024,132200,193141190,14100,14100,14100,14100,12
20231024,132100,192971990,14100,14090,14100,14090,18
20231024,132000,192718240,14090,14040,14090,14040,259
20231024,131900,189072780,14040,14040,14040,14040,2
20231024,131800,189044700,14040,14040,14040,14030,47
20231024,131700,188384900,14040,14040,14040,14040,7
20231024,131600,188286620,14040,14040,14040,14040,54
20231024,131500,187528460,14040,14040,14040,14040,4
20231024,131400,187472300,14040,14040,14040,14040,1
20231024,131300,187458260,14050,14050,14050,14030,77
20231024,131200,186376790,14060,14010,14080,14010,458
20231024,131100,179949220,14000,13970,14000,13970,767
20231024,131000,169217300,13970,13970,13970,13970,10
20231024,130900,169077600,13970,13960,13970,13960,44
20231024,130800,168463020,13970,13950,13970,13950,46
20231024,130700,167820620,13950,13950,13950,13950,6
20231024,130600,167736920,13950,13960,13960,13950,17
20231024,130500,167499700,13960,13960,13960,13960,5
20231024,130400,167429900,13960,13950,13960,13950,30
20231024,130300,167011250,13950,13950,13950,13950,12
20231024,130200,166843850,13950,13950,13950,13950,3
20231024,130100,166802000,13950,13960,13960,13950,8
20231024,130000,166690370,13960,13960,13960,13950,43
20231024,125900,166090410,13960,13950,13960,13950,34
20231024,125800,165616060,13940,13940,13940,13940,15
20231024,125700,165406960,13950,13950,13950,13940,31
20231024,125600,164974590,13950,13950,13950,13950,61
20231024,125500,164123640,13950,13950,13950,13950,15
20231024,125400,163914390,13950,13950,13950,13950,0
20231024,125300,163914390,13950,13950,13950,13950,32
20231024,125200,163467990,13960,13960,13960,13960,11
20231024,125100,163314430,13950,13950,13950,13950,9
20231024,125000,163188880,13950,13950,13950,13940,27
20231024,124900,162812270,13940,13940,13940,13940,0
20231024,124800,162812270,13940,13940,13950,13940,23
20231024,124700,162491540,13940,13940,13950,13940,12
20231024,124600,162324180,13950,13940,13950,13940,10
20231024,124500,162184770,13960,13960,13960,13960,16
20231024,124400,161961410,13940,13930,13940,13930,34
20231024,124300,161487500,13930,13930,13930,13930,4
20231024,124200,161431780,13930,13930,13930,13930,17
20231024,124100,161194970,13930,13920,13930,13920,45
20231024,124000,160568470,13920,13920,13920,13920,0
20231024,123900,160568470,13920,13900,13920,13900,137
20231024,123800,158662710,13900,13900,13900,13900,5
20231024,123700,158593210,13900,13900,13900,13900,20
20231024,123600,158315210,13900,13900,13900,13900,291
20231024,123500,154270310,13890,13890,13890,13890,0
20231024,123400,154270310,13890,13890,13890,13890,52
20231024,123300,153548030,13900,13900,13900,13900,0
20231024,123200,153548030,13900,13900,13900,13900,441
20231024,123100,147418130,13900,13900,13900,13900,16
20231024,123000,147195730,13900,13900,13900,13900,20
20231024,122900,146917730,13900,13900,13900,13900,0
20231024,122800,146917730,13900,13900,13900,13900,0
20231024,122700,146917730,13900,13900,13900,13900,1
20231024,122600,146903830,13900,13900,13900,13900,45
20231024,122500,146278330,13900,13900,13900,13900,7
20231024,122400,146181030,13900,13900,13900,13900,30
20231024,122300,145764030,13890,13890,13890,13890,0
20231024,122200,145764030,13890,13890,13890,13890,4
20231024,122100,145708470,13900,13900,13900,13900,34
20231024,122000,145235870,13900,13900,13900,13900,0
20231024,121900,145235870,13900,13900,13900,13900,0
20231024,121800,145235870,13900,13900,13900,13900,21
20231024,121700,144943970,13900,13900,13900,13900,15
20231024,121600,144735470,13890,13890,13890,13890,21
20231024,121500,144443780,13890,13890,13890,13890,17
20231024,121400,144207650,13890,13890,13890,13890,16
20231024,121300,143985410,13890,13890,13890,13890,0
20231024,121200,143985410,13890,13890,13890,13890,0
20231024,121100,143985410,13890,13890,13890,13890,0
20231024,121000,143985410,13890,13890,13890,13890,1
20231024,120900,143971520,13890,13890,13890,13890,22
20231024,120800,143665940,13890,13890,13890,13890,0
20231024,120700,143665940,13890,13890,13890,13890,0
20231024,120600,143665940,13890,13890,13890,13880,30
20231024,120500,143249320,13880,13880,13880,13880,0
20231024,120400,143249320,13880,13880,13880,13880,0
20231024,120300,143249320,13880,13880,13880,13880,0
20231024,120200,143249320,13880,13880,13880,13880,15
20231024,120100,143041120,13860,13860,13860,13860,0
20231024,120000,143041120,13860,13860,13860,13860,0
20231024,115900,143041120,13860,13860,13860,13860,0
20231024,115800,143041120,13860,13860,13860,13860,0
20231024,115700,143041120,13860,13860,13860,13860,0
20231024,115600,143041120,13860,13860,13860,13860,0
20231024,115500,143041120,13860,13860,13860,13860,50
20231024,115400,142348120,13860,13880,13880,13860,52
20231024,115300,141627380,13860,13860,13860,13860,0
20231024,115200,141627380,13860,13860,13860,13860,0
20231024,115100,141627380,13860,13860,13860,13860,0
20231024,115000,141627380,13860,13860,13860,13860,100
20231024,114900,140241380,13880,13880,13880,13880,0
20231024,114800,140241380,13880,13880,13880,13880,0
20231024,114700,140241380,13880,13880,13880,13880,0
20231024,114600,140241380,13880,13880,13880,13880,10
20231024,114500,140102580,13890,13890,13890,13890,42
20231024,114400,139519200,13890,13890,13890,13890,3
20231024,114300,139477530,13900,13880,13910,13880,314
20231024,114200,135114200,13880,13880,13880,13880,0
20231024,114100,135114200,13880,13880,13880,13880,0
20231024,114000,135114200,13880,13880,13880,13880,15
20231024,113900,134906000,13870,13870,13870,13870,0
20231024,113800,134906000,13870,13870,13870,13870,0
20231024,113700,134906000,13870,13870,13870,13870,0
20231024,113600,134906000,13870,13870,13870,13870,0
20231024,113500,134906000,13870,13870,13870,13870,0
20231024,113400,134906000,13870,13870,13870,13870,0
20231024,113300,134906000,13870,13870,13870,13870,0
20231024,113200,134906000,13870,13870,13870,13870,17
20231024,113100,134670210,13860,13860,13860,13860,0
20231024,113000,134670210,13860,13860,13860,13860,49
20231024,112900,133991070,13820,13820,13820,13820,0
20231024,112800,133991070,13820,13820,13820,13820,0
20231024,112700,133991070,13820,13820,13820,13820,0
20231024,112600,133991070,13820,13820,13820,13820,0
20231024,112500,133991070,13820,13820,13820,13820,309
20231024,112400,129720690,13820,13820,13820,13820,3
20231024,112300,129679230,13810,13820,13820,13810,50
20231024,112200,128988720,13810,13810,13810,13810,0
20231024,112100,128988720,13810,13810,13810,13810,0
20231024,112000,128988720,13810,13810,13810,13810,0
20231024,111900,128988720,13810,13810,13810,13810,50
20231024,111800,128298220,13850,13850,13850,13850,23
20231024,111700,127979670,13860,13860,13860,13860,6
20231024,111600,127896510,13850,13820,13850,13820,250
20231024,111500,124438880,13810,13810,13810,13810,0
20231024,111400,124438880,13810,13810,13810,13810,0
20231024,111300,124438880,13810,13810,13810,13810,0
20231024,111200,124438880,13810,13810,13810,13810,19
20231024,111100,124176490,13770,13770,13770,13770,0
20231024,111000,124176490,13770,13770,13770,13770,0
20231024,110900,124176490,13770,13770,13770,13770,191
20231024,110800,121546420,13770,13780,13780,13770,40
20231024,110700,120995610,13770,13790,13790,13770,124
20231024,110600,119287570,13810,13810,13810,13810,0
20231024,110500,119287570,13810,13800,13810,13800,196
20231024,110400,116582600,13800,13800,13800,13800,0
20231024,110300,116582600,13800,13800,13800,13800,60
20231024,110200,115754600,13800,13800,13800,13800,0
20231024,110100,115754600,13800,13800,13800,13800,4
20231024,110000,115699400,13800,13800,13800,13800,4
20231024,105900,115644200,13800,13800,13800,13800,2
20231024,105800,115616600,13800,13790,13800,13790,17
20231024,105700,115382010,13790,13790,13790,13790,0
20231024,105600,115382010,13790,13790,13790,13790,6
20231024,105500,115299270,13790,13790,13790,13790,16
20231024,105400,115078630,13790,13790,13790,13790,0
20231024,105300,115078630,13790,13800,13800,13790,3
20231024,105200,115037240,13790,13790,13790,13790,0
20231024,105100,115037240,13790,13790,13790,13790,2
20231024,105000,115009660,13800,13800,13800,13800,1
20231024,104900,114995860,13780,13780,13780,13780,50
20231024,104800,114306860,13780,13780,13780,13780,36
20231024,104700,113810780,13800,13800,13800,13800,19
20231024,104600,113548580,13800,13800,13800,13800,1
20231024,104500,113534780,13800,13800,13800,13800,0
20231024,104400,113534780,13800,13800,13800,13800,0
20231024,104300,113534780,13800,13800,13800,13800,8
20231024,104200,113424380,13780,13780,13780,13780,1
20231024,104100,113410600,13790,13790,13790,13790,0
20231024,104000,113410600,13790,13790,13790,13790,23
20231024,103900,113093430,13780,13780,13780,13780,26
20231024,103800,112735150,13780,13770,13780,13770,51
20231024,103700,112032380,13790,13760,13790,13750,86
20231024,103600,110849750,13800,13800,13800,13800,1
20231024,103500,110835950,13750,13800,13810,13750,77
20231024,103400,109775880,13770,13810,13810,13770,915
20231024,103300,97149160,13810,13820,13820,13810,435
20231024,103200,91138580,13830,13850,13850,13830,53
20231024,103100,90405530,13830,13830,13830,13820,260
20231024,103000,86810730,13830,13880,13880,13830,634
20231024,102900,78023210,13880,13880,13880,13880,0
20231024,102800,78023210,13880,13880,13880,13880,50
20231024,102700,77329210,13890,13890,13890,13890,7
20231024,102600,77231980,13890,13890,13890,13890,0
20231024,102500,77231980,13890,13890,13890,13890,46
20231024,102400,76593040,13890,13890,13890,13890,0
20231024,102300,76593040,13890,13890,13890,13890,34
20231024,102200,76120780,13890,13890,13890,13890,0
20231024,102100,76120780,13890,13890,13890,13890,331
20231024,102000,71523190,13920,13960,13960,13920,124
20231024,101900,69796350,13970,13970,13970,13950,778
20231024,101800,58927970,13980,13970,13980,13970,33
20231024,101700,58466650,13980,13980,13980,13980,17
20231024,101600,58228990,13980,13980,13980,13980,0
20231024,101500,58228990,13980,13980,13980,13980,40
20231024,101400,57669790,13980,13980,13980,13980,200
20231024,101300,54873790,13970,13970,13970,13970,2
20231024,101200,54845850,13980,13970,13980,13970,27
20231024,101100,54468490,13970,13970,13970,13970,1
20231024,101000,54454520,13980,13980,13980,13980,0
20231024,100900,54454520,13980,13980,13980,13980,2
20231024,100800,54426560,13980,13980,13980,13980,21
20231024,100700,54132980,13980,13980,13980,13980,0
20231024,100600,54132980,13980,13980,13980,13980,160
20231024,100500,51896180,13970,13970,13970,13970,35
20231024,100400,51407230,13960,13960,13960,13960,0
20231024,100300,51407230,13960,13960,13960,13960,12
20231024,100200,51239710,13960,13970,13970,13960,4
20231024,100100,51183840,13970,13970,13970,13970,36
20231024,100000,50680920,13970,13970,13970,13970,0
20231024,095900,50680920,13970,13970,13970,13970,0
20231024,095800,50680920,13970,13970,13970,13970,16
20231024,095700,50457400,13970,13970,13970,13970,0
20231024,095600,50457400,13970,13970,13970,13970,18
20231024,095500,50205940,13960,13960,13960,13960,13
20231024,095400,50024460,13950,13950,13950,13950,11
20231024,095300,49871010,13950,13950,13950,13950,7
20231024,095200,49773360,13920,13910,13920,13910,24
20231024,095100,49439340,13890,13890,13890,13890,0
20231024,095000,49439340,13890,13890,13890,13890,25
20231024,094900,49092090,13880,13880,13880,13880,0
20231024,094800,49092090,13880,13860,13880,13860,176
20231024,094700,46652530,13870,13880,13880,13870,96
20231024,094600,45320410,13910,13910,13910,13910,0
20231024,094500,45320410,13910,13910,13910,13910,3
20231024,094400,45278680,13910,13910,13910,13910,0
20231024,094300,45278680,13910,13910,13910,13910,43
20231024,094200,44680550,13900,13900,13900,13900,0
20231024,094100,44680550,13900,13900,13900,13890,44
20231024,094000,44069160,13890,13890,13890,13890,9
20231024,093900,43944150,13880,13880,13880,13880,0
20231024,093800,43944150,13880,13900,13900,13880,329
20231024,093700,39371350,13940,13940,13940,13940,0
20231024,093600,39371350,13940,13940,13940,13940,0
20231024,093500,39371350,13940,13940,13940,13940,0
20231024,093400,39371350,13940,13940,13940,13940,0
20231024,093300,39371350,13940,13940,13940,13890,651
20231024,093200,30318250,13950,13940,13950,13940,194
20231024,093100,27613880,13950,13960,13960,13950,117
20231024,093000,25980710,13980,13980,13980,13970,275
20231024,092900,22137360,13990,13990,13990,13990,0
20231024,092800,22137360,13990,13990,13990,13990,5
20231024,092700,22067410,13990,13990,13990,13990,0
20231024,092600,22067410,13990,13990,13990,13990,0
20231024,092500,22067410,13990,13990,13990,13990,1
20231024,092400,22053420,13980,13980,13980,13980,0
20231024,092300,22053420,13980,13980,13980,13980,1
20231024,092200,22039440,13980,13980,13980,13980,0
20231024,092100,22039440,13980,13980,13980,13980,0
20231024,092000,22039440,13980,13980,13980,13980,50
20231024,091900,21340440,13980,13980,13980,13980,2
20231024,091800,21312480,13980,13980,13980,13980,11
20231024,091700,21158700,13980,13990,13990,13980,97
20231024,091600,19802420,13990,13990,13990,13990,0
20231024,091500,19802420,13990,13980,13990,13980,103
20231024,091400,18362290,13980,13980,13980,13980,35
20231024,091300,17872990,13980,14000,14000,13980,56
20231024,091200,17090090,14000,14000,14000,14000,6
20231024,091100,17006090,13980,13980,13980,13980,0
20231024,091000,17006090,13980,13980,13980,13980,0
20231024,090900,17006090,13980,13980,13980,13980,2
20231024,090800,16978130,13950,13950,13950,13950,0
20231024,090700,16978130,13950,13950,13950,13950,0
20231024,090600,16978130,13950,13950,13950,13950,0
20231024,090500,16978130,13950,13950,13950,13940,491
20231024,090400,10128700,13950,13970,13970,13940,572
20231024,090300,2149710,13970,13970,13970,13970,2
20231024,090200,2121770,13980,14020,14020,13980,5
20231024,090100,2051770,14100,14100,14100,14100,0
20231024,090000,2051770,14100,13950,14100,13950,147