KissMeData/024110/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191300,10011575390,14120,14120,14120,14120,58686
20241007,191200,10011575390,14120,14120,14120,14120,0
20241007,191100,10011575390,14120,14120,14120,14120,0
20241007,191000,10011575390,14120,14120,14120,14120,0
20241007,190900,10011575390,14120,14120,14120,14120,0
20241007,190800,10011575390,14120,14120,14120,14120,0
20241007,190700,10011575390,14120,14120,14120,14120,0
20241007,190600,10011575390,14120,14120,14120,14120,0
20241007,190500,10011575390,14120,14120,14120,14120,0
20241007,190400,10011575390,14120,14120,14120,14120,0
20241007,190300,10011575390,14120,14120,14120,14120,0
20241007,190200,10011575390,14120,14120,14120,14120,0
20241007,190100,10011575390,14120,14120,14120,14120,0
20241007,190000,10011575390,14120,14120,14120,14120,0
20241007,185900,10011575390,14120,14120,14120,14120,0
20241007,185800,10011575390,14120,14120,14120,14120,0
20241007,185700,10011575390,14120,14120,14120,14120,0
20241007,185600,10011575390,14120,14120,14120,14120,0
20241007,185500,10011575390,14120,14120,14120,14120,0
20241007,185400,10011575390,14120,14120,14120,14120,0
20241007,185300,10011575390,14120,14120,14120,14120,0
20241007,185200,10011575390,14120,14120,14120,14120,0
20241007,185100,10011575390,14120,14120,14120,14120,0
20241007,185000,10011575390,14120,14120,14120,14120,0
20241007,184900,10011575390,14120,14120,14120,14120,0
20241007,184800,10011575390,14120,14120,14120,14120,0
20241007,184700,10011575390,14120,14120,14120,14120,0
20241007,184600,10011575390,14120,14120,14120,14120,0
20241007,184500,10011575390,14120,14120,14120,14120,0
20241007,184400,10011575390,14120,14120,14120,14120,0
20241007,184300,10011575390,14120,14120,14120,14120,58686
20241007,184200,10011575390,14120,14120,14120,14120,0
20241007,184100,10011575390,14120,14120,14120,14120,0
20241007,184000,10011575390,14120,14120,14120,14120,0
20241007,183900,10011575390,14120,14120,14120,14120,0
20241007,183800,10011575390,14120,14120,14120,14120,0
20241007,183700,10011575390,14120,14120,14120,14120,0
20241007,183600,10011575390,14120,14120,14120,14120,0
20241007,183500,10011575390,14120,14120,14120,14120,0
20241007,183400,10011575390,14120,14120,14120,14120,0
20241007,183300,10011575390,14120,14120,14120,14120,0
20241007,183200,10011575390,14120,14120,14120,14120,0
20241007,183100,10011575390,14120,14120,14120,14120,0
20241007,183000,10011575390,14120,14120,14120,14120,0
20241007,182900,10011575390,14120,14120,14120,14120,0
20241007,182800,10011575390,14120,14120,14120,14120,0
20241007,182700,10011575390,14120,14120,14120,14120,0
20241007,182600,10011575390,14120,14120,14120,14120,0
20241007,182500,10011575390,14120,14120,14120,14120,0
20241007,182400,10011575390,14120,14120,14120,14120,0
20241007,182300,10011575390,14120,14120,14120,14120,0
20241007,182200,10011575390,14120,14120,14120,14120,0
20241007,182100,10011575390,14120,14120,14120,14120,0
20241007,182000,10011575390,14120,14120,14120,14120,0
20241007,181900,10011575390,14120,14120,14120,14120,0
20241007,181800,10011575390,14120,14120,14120,14120,0
20241007,181700,10011575390,14120,14120,14120,14120,0
20241007,181600,10011575390,14120,14120,14120,14120,0
20241007,181500,10011575390,14120,14120,14120,14120,0
20241007,181400,10011575390,14120,14120,14120,14120,0
20241007,181300,10011575390,14120,14120,14120,14120,58686
20241007,181200,10011575390,14120,14120,14120,14120,0
20241007,181100,10011575390,14120,14120,14120,14120,0
20241007,181000,10011575390,14120,14120,14120,14120,0
20241007,180900,10011575390,14120,14120,14120,14120,0
20241007,180800,10011575390,14120,14120,14120,14120,0
20241007,180700,10011575390,14120,14120,14120,14120,0
20241007,180600,10011575390,14120,14120,14120,14120,0
20241007,180500,10011575390,14120,14120,14120,14120,0
20241007,180400,10011575390,14120,14120,14120,14120,0
20241007,180300,10011575390,14120,14120,14120,14120,0
20241007,180200,10011575390,14120,14120,14120,14120,0
20241007,180100,10011575390,14120,14120,14120,14120,0
20241007,180000,10011575390,14120,14120,14120,14120,0
20241007,175900,10011575390,14120,14120,14120,14120,0
20241007,175800,10011575390,14120,14120,14120,14120,0
20241007,175700,10011575390,14120,14120,14120,14120,0
20241007,175600,10011575390,14120,14120,14120,14120,0
20241007,175500,10011575390,14120,14120,14120,14120,0
20241007,175400,10011575390,14120,14120,14120,14120,0
20241007,175300,10011575390,14120,14120,14120,14120,0
20241007,175200,10011575390,14120,14120,14120,14120,0
20241007,175100,10011575390,14120,14120,14120,14120,0
20241007,175000,10011575390,14120,14120,14120,14120,0
20241007,174900,10011575390,14120,14120,14120,14120,0
20241007,174800,10011575390,14120,14120,14120,14120,0
20241007,174700,10011575390,14120,14120,14120,14120,0
20241007,174600,10011575390,14120,14120,14120,14120,0
20241007,174500,10011575390,14120,14120,14120,14120,0
20241007,174400,10011575390,14120,14120,14120,14120,0
20241007,174300,10011575390,14120,14120,14120,14120,58686
20241007,174200,10011575390,14120,14120,14120,14120,0
20241007,174100,10011575390,14120,14120,14120,14120,0
20241007,174000,10011575390,14120,14120,14120,14120,0
20241007,173900,10011575390,14120,14120,14120,14120,0
20241007,173800,10011575390,14120,14120,14120,14120,0
20241007,173700,10011575390,14120,14120,14120,14120,0
20241007,173600,10011575390,14120,14120,14120,14120,0
20241007,173500,10011575390,14120,14120,14120,14120,0
20241007,173400,10011575390,14120,14120,14120,14120,0
20241007,173300,10011575390,14120,14120,14120,14120,0
20241007,173200,10011575390,14120,14120,14120,14120,0
20241007,173100,10011575390,14120,14120,14120,14120,0
20241007,173000,10011575390,14120,14120,14120,14120,0
20241007,172900,10011575390,14120,14120,14120,14120,0
20241007,172800,10011575390,14120,14120,14120,14120,0
20241007,172700,10011575390,14120,14120,14120,14120,0
20241007,172600,10011575390,14120,14120,14120,14120,0
20241007,172500,10011575390,14120,14120,14120,14120,0
20241007,172400,10011575390,14120,14120,14120,14120,0
20241007,172300,10011575390,14120,14120,14120,14120,0
20241007,172200,10011575390,14120,14120,14120,14120,0
20241007,172100,10011575390,14120,14120,14120,14120,0
20241007,172000,10011575390,14120,14120,14120,14120,0
20241007,171900,10011575390,14120,14120,14120,14120,0
20241007,171800,10011575390,14120,14120,14120,14120,0
20241007,171700,10011575390,14120,14120,14120,14120,0
20241007,171600,10011575390,14120,14120,14120,14120,0
20241007,171500,10011575390,14120,14120,14120,14120,0
20241007,171400,10011575390,14120,14120,14120,14120,0
20241007,171300,10011575390,14120,14120,14120,14120,58686
20241007,171200,10011575390,14120,14120,14120,14120,0
20241007,171100,10011575390,14120,14120,14120,14120,0
20241007,171000,10011575390,14120,14120,14120,14120,0
20241007,170900,10011575390,14120,14120,14120,14120,0
20241007,170800,10011575390,14120,14120,14120,14120,0
20241007,170700,10011575390,14120,14120,14120,14120,0
20241007,170600,10011575390,14120,14120,14120,14120,0
20241007,170500,10011575390,14120,14120,14120,14120,0
20241007,170400,10011575390,14120,14120,14120,14120,0
20241007,170300,10011575390,14120,14120,14120,14120,0
20241007,170200,10011575390,14120,14120,14120,14120,0
20241007,170100,10011575390,14120,14120,14120,14120,0
20241007,170000,10011575390,14120,14120,14120,14120,0
20241007,165900,10011575390,14120,14120,14120,14120,0
20241007,165800,10011575390,14120,14120,14120,14120,0
20241007,165700,10011575390,14120,14120,14120,14120,0
20241007,165600,10011575390,14120,14120,14120,14120,0
20241007,165500,10011575390,14120,14120,14120,14120,0
20241007,165400,10011575390,14120,14120,14120,14120,0
20241007,165300,10011575390,14120,14120,14120,14120,0
20241007,165200,10011575390,14120,14120,14120,14120,0
20241007,165100,10011575390,14120,14120,14120,14120,0
20241007,165000,10011575390,14120,14120,14120,14120,0
20241007,164900,10011575390,14120,14120,14120,14120,0
20241007,164800,10011575390,14120,14120,14120,14120,0
20241007,164700,10011575390,14120,14120,14120,14120,0
20241007,164600,10011575390,14120,14120,14120,14120,0
20241007,164500,10011575390,14120,14120,14120,14120,0
20241007,164400,10011575390,14120,14120,14120,14120,0
20241007,164300,10011575390,14120,14120,14120,14120,58686
20241007,164200,10011575390,14120,14120,14120,14120,0
20241007,164100,10011575390,14120,14120,14120,14120,0
20241007,164000,10011575390,14120,14120,14120,14120,0
20241007,163900,10011575390,14120,14120,14120,14120,0
20241007,163800,10011575390,14120,14120,14120,14120,0
20241007,163700,10011575390,14120,14120,14120,14120,0
20241007,163600,10011575390,14120,14120,14120,14120,0
20241007,163500,10011575390,14120,14120,14120,14120,0
20241007,163400,10011575390,14120,14120,14120,14120,0
20241007,163300,10011575390,14120,14120,14120,14120,0
20241007,163200,10011575390,14120,14120,14120,14120,0
20241007,163100,10011575390,14120,14120,14120,14120,0
20241007,163000,10011575390,14120,14120,14120,14120,0
20241007,162900,10011575390,14120,14120,14120,14120,0
20241007,162800,10011575390,14120,14120,14120,14120,0
20241007,162700,10011575390,14120,14120,14120,14120,0
20241007,162600,10011575390,14120,14120,14120,14120,0
20241007,162500,10011575390,14120,14120,14120,14120,0
20241007,162400,10011575390,14120,14120,14120,14120,0
20241007,162300,10011575390,14120,14120,14120,14120,0
20241007,162200,10011575390,14120,14120,14120,14120,0
20241007,162100,10011575390,14120,14120,14120,14120,0
20241007,162000,10011575390,14120,14120,14120,14120,0
20241007,161900,10011575390,14120,14120,14120,14120,0
20241007,161800,10011575390,14120,14120,14120,14120,0
20241007,161700,10011575390,14120,14120,14120,14120,0
20241007,161600,10011575390,14120,14120,14120,14120,0
20241007,161500,10011575390,14120,14120,14120,14120,0
20241007,161400,10011575390,14120,14120,14120,14120,0
20241007,161300,10011575390,14120,14120,14120,14120,58686
20241007,161200,10011575390,14120,14120,14120,14120,0
20241007,161100,10011575390,14120,14120,14120,14120,0
20241007,161000,10011575390,14120,14120,14120,14120,0
20241007,160900,10011575390,14120,14120,14120,14120,0
20241007,160800,10011575390,14120,14120,14120,14120,0
20241007,160700,10011575390,14120,14120,14120,14120,0
20241007,160600,10011575390,14120,14120,14120,14120,0
20241007,160500,10011575390,14120,14120,14120,14120,0
20241007,160400,10011575390,14120,14120,14120,14120,0
20241007,160300,10011575390,14120,14120,14120,14120,0
20241007,160200,10011575390,14120,14120,14120,14120,0
20241007,160100,10011575390,14120,14120,14120,14120,0
20241007,160000,10011575390,14120,14120,14120,14120,0
20241007,155900,10011575390,14120,14120,14120,14120,0
20241007,155800,10011575390,14120,14120,14120,14120,0
20241007,155700,10011575390,14120,14120,14120,14120,0
20241007,155600,10011575390,14120,14120,14120,14120,0
20241007,155500,10011575390,14120,14120,14120,14120,0
20241007,155400,10011575390,14120,14120,14120,14120,0
20241007,155300,10011575390,14120,14120,14120,14120,0
20241007,155200,10011575390,14120,14120,14120,14120,0
20241007,155100,10011575390,14120,14120,14120,14120,0
20241007,155000,10011575390,14120,14120,14120,14120,0
20241007,154900,10011575390,14120,14120,14120,14120,0
20241007,154800,10011575390,14120,14120,14120,14120,0
20241007,154700,10011575390,14120,14120,14120,14120,0
20241007,154600,10011575390,14120,14120,14120,14120,0
20241007,154500,10011575390,14120,14120,14120,14120,0
20241007,154400,10011575390,14120,14120,14120,14120,0
20241007,154300,10011575390,14120,14120,14120,14120,58686
20241007,154200,10011575390,14120,14120,14120,14120,0
20241007,154100,10011575390,14120,14120,14120,14120,0
20241007,154000,10011575390,14120,14120,14120,14120,0
20241007,153900,10011575390,14120,14120,14120,14120,0
20241007,153800,10011575390,14120,14120,14120,14120,0
20241007,153700,10011575390,14120,14120,14120,14120,0
20241007,153600,10011575390,14120,14120,14120,14120,0
20241007,153500,10011575390,14120,14120,14120,14120,0
20241007,153400,10011575390,14120,14120,14120,14120,0
20241007,153300,10011575390,14120,14120,14120,14120,0
20241007,153200,10011575390,14120,14120,14120,14120,0
20241007,153100,10011575390,14120,14120,14120,14120,0
20241007,153000,10011575390,14120,14120,14120,14120,58686
20241007,152900,9182929070,14070,14070,14070,14070,0
20241007,152800,9182929070,14070,14070,14070,14070,0
20241007,152700,9182929070,14070,14070,14070,14070,0
20241007,152600,9182929070,14070,14070,14070,14070,0
20241007,152500,9182929070,14070,14070,14070,14070,0
20241007,152400,9182929070,14070,14070,14070,14070,0
20241007,152300,9182929070,14070,14070,14070,14070,0
20241007,152200,9182929070,14070,14070,14070,14070,0
20241007,152100,9182929070,14070,14070,14070,14070,0
20241007,152000,9182929070,14070,14070,14070,14070,0
20241007,151900,9182929070,14070,14070,14070,14050,1830
20241007,151800,9157202650,14070,14060,14070,14060,1029
20241007,151700,9142734190,14050,14060,14070,14050,946
20241007,151600,9129435190,14060,14050,14080,14050,2340
20241007,151500,9096528670,14060,14060,14060,14050,3311
20241007,151400,9049976940,14060,14060,14060,14040,8629
20241007,151300,8928781160,14070,14040,14070,14040,1301
20241007,151200,8910490300,14070,14050,14070,14040,15610
20241007,151100,8691147100,14050,14050,14070,14050,1521
20241007,151000,8669761450,14050,14070,14080,14050,7067
20241007,150900,8570405410,14070,14080,14090,14070,15685
20241007,150800,8349663920,14080,14090,14100,14080,6210
20241007,150700,8262159970,14100,14110,14110,14100,3715
20241007,150600,8209775550,14110,14100,14110,14100,2692
20241007,150500,8171812140,14100,14110,14110,14100,600
20241007,150400,8163349500,14110,14100,14110,14100,1939
20241007,150300,8136005160,14100,14110,14120,14100,467
20241007,150200,8129415940,14110,14100,14110,14100,2001
20241007,150100,8101183950,14110,14110,14110,14100,1491
20241007,150000,8080147800,14110,14110,14120,14100,1204
20241007,145900,8063160350,14110,14120,14120,14100,650
20241007,145800,8053986090,14110,14120,14130,14110,1022
20241007,145700,8039555400,14130,14120,14130,14120,966
20241007,145600,8025911360,14130,14110,14130,14100,2817
20241007,145500,7986136970,14120,14110,14120,14110,1275
20241007,145400,7968139430,14120,14110,14120,14110,1242
20241007,145300,7950610710,14110,14110,14110,14100,1469
20241007,145200,7929885430,14110,14110,14120,14110,904
20241007,145100,7917127170,14120,14110,14120,14110,1791
20241007,145000,7891851930,14110,14120,14120,14110,3028
20241007,144900,7849111630,14130,14120,14130,14110,1687
20241007,144800,7825289400,14120,14120,14130,14120,1365
20241007,144700,7806011510,14120,14120,14140,14120,810
20241007,144600,7794568280,14120,14140,14140,14120,3710
20241007,144500,7742144860,14130,14140,14150,14130,1327
20241007,144400,7723380250,14150,14130,14150,14130,1083
20241007,144300,7708063710,14140,14130,14140,14130,462
20241007,144200,7701532210,14140,14140,14140,14130,1213
20241007,144100,7684382200,14130,14130,14140,14130,832
20241007,144000,7672619380,14140,14130,14140,14130,757
20241007,143900,7661918910,14140,14130,14140,14130,613
20241007,143800,7653252770,14140,14140,14150,14130,1694
20241007,143700,7629298150,14140,14140,14140,14130,718
20241007,143600,7619150840,14140,14140,14150,14130,1173
20241007,143500,7602567570,14130,14130,14140,14130,1645
20241007,143400,7579322440,14130,14140,14140,14130,1000
20241007,143300,7565188920,14140,14140,14150,14130,1679
20241007,143200,7541445000,14140,14140,14150,14140,2268
20241007,143100,7509364590,14140,14140,14150,14130,944
20241007,143000,7496015180,14140,14140,14150,14140,1614
20241007,142900,7473190680,14140,14130,14140,14130,5340
20241007,142800,7397684420,14130,14130,14130,14120,4878
20241007,142700,7328758580,14120,14130,14140,14120,1120
20241007,142600,7312932270,14130,14120,14130,14120,1793
20241007,142500,7287601070,14120,14130,14130,14120,1086
20241007,142400,7272258530,14120,14120,14130,14120,598
20241007,142300,7263809870,14120,14130,14130,14120,8692
20241007,142200,7141009340,14130,14120,14130,14120,1013
20241007,142100,7126696880,14120,14130,14130,14120,629
20241007,142000,7117815190,14120,14120,14130,14120,1819
20241007,141900,7092119630,14130,14120,14130,14120,2852
20241007,141800,7051830020,14120,14130,14130,14120,213
20241007,141700,7048822100,14120,14120,14120,14120,274
20241007,141600,7044953220,14120,14120,14120,14120,428
20241007,141500,7038909860,14120,14120,14130,14110,1515
20241007,141400,7017506250,14120,14120,14120,14120,1192
20241007,141300,7000675210,14120,14120,14130,14120,326
20241007,141200,6996071970,14120,14120,14120,14120,645
20241007,141100,6986964570,14120,14130,14140,14120,871
20241007,141000,6974663090,14130,14120,14130,14120,2046
20241007,140900,6945771100,14120,14130,14140,14120,819
20241007,140800,6934201000,14130,14120,14130,14120,304
20241007,140700,6929907520,14130,14130,14130,14130,565
20241007,140600,6921924070,14120,14120,14130,14120,1909
20241007,140500,6894949960,14120,14130,14130,14120,796
20241007,140400,6883703010,14130,14140,14140,14120,394
20241007,140300,6878132350,14140,14150,14150,14140,938
20241007,140200,6864868940,14150,14140,14150,14110,6072
20241007,140100,6778966330,14140,14140,14150,14140,576
20241007,140000,6770821620,14150,14140,14150,14140,1489
20241007,135900,6749767010,14140,14100,14150,14100,5779
20241007,135800,6668081750,14100,14120,14120,14100,1176
20241007,135700,6651485940,14120,14100,14120,14100,768
20241007,135600,6640648440,14100,14110,14110,14100,609
20241007,135500,6632055800,14100,14110,14120,14100,1064
20241007,135400,6617044700,14110,14110,14110,14110,70
20241007,135300,6616057000,14110,14120,14120,14110,1703
20241007,135200,6592014710,14120,14120,14120,14120,102
20241007,135100,6590574470,14120,14120,14130,14120,314
20241007,135000,6586140580,14120,14120,14130,14120,343
20241007,134900,6581295700,14120,14130,14140,14120,1970
20241007,134800,6553459500,14140,14100,14150,14100,44182
20241007,134700,5928687410,14100,14100,14110,14100,1291
20241007,134600,5910483430,14100,14100,14110,14100,173
20241007,134500,5908043120,14100,14090,14100,14090,1582
20241007,134400,5885740030,14090,14090,14100,14090,300
20241007,134300,5881513020,14090,14090,14090,14090,229
20241007,134200,5878286410,14090,14090,14090,14090,916
20241007,134100,5865379970,14090,14090,14090,14090,80
20241007,134000,5864252770,14090,14090,14090,14090,303
20241007,133900,5859983500,14090,14090,14100,14090,39
20241007,133800,5859433980,14090,14090,14100,14090,488
20241007,133700,5852553270,14090,14080,14090,14080,277
20241007,133600,5848650520,14090,14080,14090,14080,200
20241007,133500,5845834490,14090,14090,14090,14080,2868
20241007,133400,5805424380,14090,14090,14100,14090,2462
20241007,133300,5770710280,14100,14090,14100,14090,1292
20241007,133200,5752493870,14100,14100,14100,14090,3565
20241007,133100,5702229130,14100,14100,14110,14100,1300
20241007,133000,5683886270,14100,14100,14110,14100,1242
20241007,132900,5666363660,14110,14100,14110,14100,118
20241007,132800,5664699140,14100,14100,14110,14100,15
20241007,132700,5664487590,14100,14110,14110,14100,1473
20241007,132600,5643703570,14110,14110,14110,14110,11
20241007,132500,5643548360,14110,14110,14110,14110,3924
20241007,132400,5588180720,14100,14100,14110,14100,418
20241007,132300,5582282860,14100,14100,14110,14100,1360
20241007,132200,5563095760,14100,14100,14110,14100,423
20241007,132100,5557129340,14100,14100,14110,14100,1143
20241007,132000,5541003900,14100,14100,14100,14100,156
20241007,131900,5538804300,14100,14100,14110,14100,399
20241007,131800,5533176200,14100,14110,14110,14100,295
20241007,131700,5529014920,14100,14100,14110,14090,1794
20241007,131600,5503721360,14090,14100,14100,14090,117
20241007,131500,5502071730,14100,14090,14100,14090,350
20241007,131400,5497138450,14100,14090,14100,14090,404
20241007,131300,5491442110,14100,14090,14100,14090,95
20241007,131200,5490102730,14090,14090,14100,14090,390
20241007,131100,5484605400,14090,14100,14110,14090,1395
20241007,131000,5464935980,14100,14100,14110,14100,433
20241007,130900,5458830660,14110,14110,14110,14100,847
20241007,130800,5446881660,14110,14110,14110,14100,409
20241007,130700,5441113360,14110,14110,14110,14100,744
20241007,130600,5430616080,14100,14100,14110,14100,2047
20241007,130500,5401746350,14100,14100,14110,14100,760
20241007,130400,5391023030,14100,14100,14100,14100,586
20241007,130300,5382760430,14110,14100,14110,14100,465
20241007,130200,5376202730,14100,14100,14100,14100,768
20241007,130100,5365373930,14110,14110,14110,14100,1021
20241007,130000,5350977530,14110,14100,14110,14100,154
20241007,125900,5348806040,14100,14100,14100,14100,181
20241007,125800,5346253940,14090,14100,14100,14090,2497
20241007,125700,5311047330,14090,14090,14100,14090,300
20241007,125600,5306820310,14090,14090,14100,14090,267
20241007,125500,5303058250,14090,14090,14100,14090,125
20241007,125400,5301296850,14090,14100,14100,14090,857
20241007,125300,5289215260,14090,14090,14100,14090,234
20241007,125200,5285918190,14090,14090,14090,14090,184
20241007,125100,5283325630,14090,14090,14090,14090,112
20241007,125000,5281747550,14100,14090,14100,14090,39
20241007,124900,5281198020,14090,14100,14100,14090,936
20241007,124800,5268002980,14090,14090,14090,14090,0
20241007,124700,5268002980,14090,14090,14100,14090,395
20241007,124600,5262436890,14090,14090,14100,14090,16
20241007,124500,5262211420,14100,14090,14100,14080,1656
20241007,124400,5238878230,14090,14090,14090,14080,287
20241007,124300,5234834480,14090,14080,14090,14080,234
20241007,124200,5231537980,14080,14090,14090,14080,186
20241007,124100,5228919030,14080,14090,14090,14080,224
20241007,124000,5225765040,14090,14080,14090,14080,745
20241007,123900,5215273050,14080,14080,14090,14080,13
20241007,123800,5215090000,14080,14090,14090,14080,362
20241007,123700,5209993030,14090,14090,14090,14080,133
20241007,123600,5208120230,14090,14090,14090,14080,3429
20241007,123500,5159837920,14090,14090,14090,14080,32
20241007,123400,5159387110,14090,14090,14100,14090,196
20241007,123300,5156625460,14090,14100,14100,14090,14
20241007,123200,5156428190,14100,14100,14110,14100,2300
20241007,123100,5123998120,14100,14100,14110,14100,253
20241007,123000,5120430120,14100,14100,14100,14100,537
20241007,122900,5112858420,14100,14110,14110,14100,21
20241007,122800,5112562310,14110,14100,14110,14100,281
20241007,122700,5108600160,14110,14110,14110,14100,388
20241007,122600,5103125560,14110,14120,14120,14110,104
20241007,122500,5101658030,14120,14090,14130,14090,6425
20241007,122400,5010968220,14090,14100,14100,14090,723
20241007,122300,5000773990,14110,14100,14110,14090,3089
20241007,122200,4957222480,14100,14100,14100,14090,176
20241007,122100,4954740930,14090,14110,14110,14090,44
20241007,122000,4954120300,14100,14100,14110,14100,688
20241007,121900,4944419490,14110,14110,14110,14110,344
20241007,121800,4939565650,14120,14100,14120,14100,35458
20241007,121700,4439529020,14100,14090,14100,14090,390
20241007,121600,4434033320,14090,14090,14090,14090,42
20241007,121500,4433441540,14100,14090,14100,14090,588
20241007,121400,4425153790,14090,14090,14100,14090,220
20241007,121300,4422053980,14100,14090,14100,14090,1244
20241007,121200,4404525520,14080,14090,14100,14080,1181
20241007,121100,4387883890,14080,14090,14090,14080,745
20241007,121000,4377393740,14080,14090,14090,14080,1184
20241007,120900,4360712900,14080,14080,14080,14080,62
20241007,120800,4359839940,14080,14090,14090,14080,304
20241007,120700,4355558960,14090,14090,14090,14090,1851
20241007,120600,4329478370,14090,14100,14100,14090,1850
20241007,120500,4303411350,14090,14090,14100,14090,14788
20241007,120400,4095014010,14080,14090,14090,14080,1005
20241007,120300,4080854880,14090,14090,14090,14090,123
20241007,120200,4079121810,14080,14090,14090,14080,732
20241007,120100,4068813200,14090,14090,14090,14080,308
20241007,120000,4064473650,14080,14080,14090,14080,725
20241007,115900,4054265590,14080,14080,14090,14080,2205
20241007,115800,4023197280,14090,14080,14090,14080,1021
20241007,115700,4008813670,14080,14070,14080,14070,9
20241007,115600,4008687010,14070,14070,14080,14060,1991
20241007,115500,3980677040,14070,14070,14080,14070,7634
20241007,115400,3873191520,14070,14070,14070,14070,1998
20241007,115300,3845079660,14070,14080,14080,14070,221
20241007,115200,3841970070,14080,14070,14080,14070,115
20241007,115100,3840351570,14080,14070,14080,14070,195
20241007,115000,3837607560,14070,14070,14070,14070,66
20241007,114900,3836678940,14080,14070,14080,14070,251
20241007,114800,3833147350,14070,14070,14070,14070,140
20241007,114700,3831177550,14070,14050,14070,14050,318
20241007,114600,3826704760,14070,14070,14070,14050,1097
20241007,114500,3811270260,14070,14070,14070,14050,371
20241007,114400,3806053330,14070,14060,14070,14060,691
20241007,114300,3796332150,14060,14070,14070,14060,444
20241007,114200,3790086200,14080,14080,14080,14070,27
20241007,114100,3789706240,14070,14060,14070,14060,98
20241007,114000,3788327400,14060,14070,14070,14060,923
20241007,113900,3775343200,14070,14070,14070,14060,170
20241007,113800,3772951370,14060,14080,14080,14060,778
20241007,113700,3762005780,14080,14070,14080,14070,658
20241007,113600,3752746000,14070,14080,14080,14070,185
20241007,113500,3750143030,14070,14070,14070,14070,591
20241007,113400,3741827660,14070,14070,14080,14070,255
20241007,113300,3738239800,14070,14070,14070,14070,122
20241007,113200,3736523260,14080,14070,14080,14070,349
20241007,113100,3731612760,14070,14070,14080,14070,47
20241007,113000,3730951450,14080,14070,14080,14070,194
20241007,112900,3728221770,14070,14070,14070,14070,10
20241007,112800,3728081070,14070,14070,14070,14070,344
20241007,112700,3723240990,14070,14070,14070,14070,620
20241007,112600,3714517590,14060,14060,14070,14060,240
20241007,112500,3711142150,14070,14070,14070,14070,32
20241007,112400,3710691910,14070,14060,14070,14060,111
20241007,112300,3709130250,14070,14060,14070,14060,1807
20241007,112200,3683722380,14050,14060,14060,14050,152
20241007,112100,3681585280,14050,14050,14050,14050,168
20241007,112000,3679224880,14060,14060,14060,14060,23
20241007,111900,3678901500,14050,14050,14060,14050,649
20241007,111800,3669778910,14060,14060,14060,14060,1
20241007,111700,3669764850,14050,14060,14070,14050,659
20241007,111600,3660497520,14060,14060,14070,14060,378
20241007,111500,3655181140,14070,14060,14070,14060,979
20241007,111400,3641412210,14060,14060,14060,14060,8
20241007,111300,3641299730,14060,14060,14070,14060,835
20241007,111200,3629559620,14070,14060,14070,14060,66
20241007,111100,3628631600,14070,14060,14070,14060,218
20241007,111000,3625566320,14070,14060,14070,14060,491
20241007,110900,3618658000,14080,14070,14080,14060,1464
20241007,110800,3598060550,14060,14070,14070,14060,192
20241007,110700,3595360500,14070,14070,14070,14060,17
20241007,110600,3595121330,14060,14050,14060,14050,1647
20241007,110500,3571976180,14040,14050,14050,14030,260
20241007,110400,3568325660,14030,14040,14040,14030,325
20241007,110300,3563762710,14040,14040,14050,14030,986
20241007,110200,3549919320,14040,14040,14040,14040,371
20241007,110100,3544710480,14040,14040,14050,14040,157
20241007,110000,3542505200,14040,14050,14050,14040,343
20241007,105900,3537688950,14050,14050,14050,14040,139
20241007,105800,3535736070,14040,14050,14050,14040,1138
20241007,105700,3519749200,14050,14040,14050,14040,86
20241007,105600,3518541740,14040,14040,14050,14040,502
20241007,105500,3511493650,14040,14040,14050,14040,33
20241007,105400,3511030300,14050,14030,14050,14030,429
20241007,105300,3505007090,14040,14030,14050,14030,2153
20241007,105200,3474778890,14040,14030,14040,14030,741
20241007,105100,3464382650,14030,14030,14040,14030,293
20241007,105000,3460271840,14040,14030,14040,14030,177
20241007,104900,3457788520,14030,14040,14040,14030,1572
20241007,104800,3435719810,14040,14060,14060,14040,454
20241007,104700,3429341900,14050,14050,14050,14050,168
20241007,104600,3426981500,14050,14060,14060,14050,605
20241007,104500,3418481110,14050,14060,14060,14050,337
20241007,104400,3413744090,14070,14070,14070,14070,1390
20241007,104300,3394186790,14070,14080,14080,14070,791
20241007,104200,3383056520,14080,14080,14080,14080,231
20241007,104100,3379804040,14080,14080,14080,14070,1316
20241007,104000,3361284770,14080,14080,14080,14080,2000
20241007,103900,3333124770,14080,14080,14090,14080,4746
20241007,103800,3266300870,14080,14080,14080,14080,15
20241007,103700,3266089670,14090,14080,14090,14080,35
20241007,103600,3265596540,14090,14080,14090,14080,10740
20241007,103500,3114375560,14090,14080,14090,14080,1284
20241007,103400,3096296820,14080,14080,14080,14070,1565
20241007,103300,3074262620,14080,14080,14080,14070,320
20241007,103200,3069757080,14080,14070,14080,14070,1079
20241007,103100,3054567690,14070,14070,14070,14060,145
20241007,103000,3052528090,14070,14070,14080,14060,334
20241007,102900,3047828890,14070,14070,14070,14070,233
20241007,102800,3044550580,14070,14070,14080,14070,1062
20241007,102700,3029608220,14080,14070,14080,14060,5006
20241007,102600,2959129780,14070,14070,14070,14070,875
20241007,102500,2946818530,14070,14080,14080,14070,71
20241007,102400,2945818880,14080,14070,14080,14070,205
20241007,102300,2942932600,14070,14070,14080,14070,2315
20241007,102200,2910357280,14070,14070,14070,14070,14
20241007,102100,2910160300,14070,14050,14070,14040,3891
20241007,102000,2855452800,14050,14050,14050,14040,136
20241007,101900,2853542050,14050,14040,14050,14040,892
20241007,101800,2841012350,14040,14030,14050,14030,5804
20241007,101700,2759523750,14030,14030,14030,14020,178
20241007,101600,2757026760,14030,14050,14050,14020,3210
20241007,101500,2711973920,14050,14060,14060,14040,501
20241007,101400,2704934720,14060,14060,14060,14050,243
20241007,101300,2701520490,14050,14060,14060,14040,345
20241007,101200,2696673180,14050,14060,14060,14050,333
20241007,101100,2691994490,14060,14050,14060,14040,419
20241007,101000,2686107920,14050,14070,14070,14050,4079
20241007,100900,2628759370,14060,14070,14070,14060,268
20241007,100800,2624990660,14070,14070,14070,14060,998
20241007,100700,2610949540,14070,14070,14070,14070,56
20241007,100600,2610161620,14070,14070,14070,14060,266
20241007,100500,2606419720,14070,14060,14070,14060,778
20241007,100400,2595480700,14060,14070,14070,14060,141
20241007,100300,2593497870,14070,14070,14070,14060,2297
20241007,100200,2561184530,14070,14060,14070,14060,758
20241007,100100,2550526890,14060,14060,14060,14040,2419
20241007,100000,2516527070,14050,14050,14060,14050,1217
20241007,095900,2499426130,14060,14050,14060,14050,73
20241007,095800,2498400250,14050,14060,14060,14050,489
20241007,095700,2491525140,14060,14070,14070,14050,764
20241007,095600,2480783420,14070,14070,14080,14060,1357
20241007,095500,2461690340,14070,14070,14080,14070,1061
20241007,095400,2446762060,14060,14050,14060,14040,1501
20241007,095300,2425670780,14040,14030,14040,14030,2299
20241007,095200,2393402740,14030,14040,14040,14030,681
20241007,095100,2383842120,14020,14050,14050,14020,8823
20241007,095000,2259967620,14050,14050,14050,14040,391
20241007,094900,2254474080,14050,14050,14050,14050,346
20241007,094800,2249612780,14040,14040,14040,14040,64
20241007,094700,2248714220,14040,14050,14050,14040,114
20241007,094600,2247112630,14050,14060,14060,14040,1613
20241007,094500,2224448750,14060,14070,14070,14050,266
20241007,094400,2220708770,14070,14060,14070,14050,413
20241007,094300,2214901740,14070,14070,14070,14050,1288
20241007,094200,2196788530,14060,14070,14070,14060,248
20241007,094100,2193300180,14070,14080,14080,14060,1367
20241007,094000,2174062310,14080,14080,14080,14070,318
20241007,093900,2169584890,14080,14100,14100,14080,2246
20241007,093800,2137944390,14090,14070,14100,14060,14186
20241007,093700,1938265440,14070,14020,14070,14020,17798
20241007,093600,1688290840,14020,14020,14020,14010,447
20241007,093500,1682023910,14020,14030,14030,14010,1341
20241007,093400,1663233560,14020,14020,14030,14020,1208
20241007,093300,1646296290,14030,14020,14030,14020,4773
20241007,093200,1579356380,14030,14030,14030,14020,2170
20241007,093100,1548930380,14030,14020,14040,14020,4018
20241007,093000,1492544550,14020,14000,14020,14000,1666
20241007,092900,1469210560,13990,14000,14000,13990,897
20241007,092800,1456652730,14000,14000,14000,13990,1570
20241007,092700,1434673890,14010,14000,14010,13990,10894
20241007,092600,1282159920,14000,14000,14010,14000,262
20241007,092500,1278490330,14000,14000,14010,14000,1327
20241007,092400,1259912180,14000,14020,14020,14000,8039
20241007,092300,1147333470,14030,14020,14030,14010,4037
20241007,092200,1090739700,14020,14030,14030,14020,4217
20241007,092100,1031606540,14030,14020,14040,14020,1281
20241007,092000,1013640340,14030,14030,14030,14010,1957
20241007,091900,986205160,14020,14030,14040,14020,4920
20241007,091800,917162510,14030,14000,14030,14000,3298
20241007,091700,870931730,14000,14010,14010,14000,529
20241007,091600,863522510,14010,14020,14020,14000,448
20241007,091500,857246550,14020,14010,14030,14000,1152
20241007,091400,841105630,14010,14010,14040,14010,7444
20241007,091300,736763560,14000,14010,14010,13990,1344
20241007,091200,717945010,14000,14000,14010,13990,1282
20241007,091100,699996330,14000,13960,14010,13960,11653
20241007,091000,536898180,13950,13970,13970,13950,1095
20241007,090900,521609990,13960,13950,13970,13940,1790
20241007,090800,496634810,13950,13950,13960,13950,538
20241007,090700,489128380,13960,13960,13970,13950,1774
20241007,090600,464376400,13960,13960,13960,13940,5173
20241007,090500,392224260,13960,13980,13990,13960,2737
20241007,090400,353997380,13980,13950,13990,13950,1327
20241007,090300,335446810,13950,13930,13960,13930,2650
20241007,090200,298506330,13930,13920,13970,13920,4297
20241007,090100,238640780,13920,13920,13960,13900,5401
20241007,090000,163492480,13920,13980,13980,13910,11714