KissMeData/004560/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184400,652228520,14200,14200,14200,14200,556
20241007,184300,652228520,14200,14200,14200,14200,0
20241007,184200,652228520,14200,14200,14200,14200,0
20241007,184100,652228520,14200,14200,14200,14200,0
20241007,184000,652228520,14200,14200,14200,14200,0
20241007,183900,652228520,14200,14200,14200,14200,0
20241007,183800,652228520,14200,14200,14200,14200,0
20241007,183700,652228520,14200,14200,14200,14200,0
20241007,183600,652228520,14200,14200,14200,14200,0
20241007,183500,652228520,14200,14200,14200,14200,0
20241007,183400,652228520,14200,14200,14200,14200,0
20241007,183300,652228520,14200,14200,14200,14200,0
20241007,183200,652228520,14200,14200,14200,14200,0
20241007,183100,652228520,14200,14200,14200,14200,0
20241007,183000,652228520,14200,14200,14200,14200,0
20241007,182900,652228520,14200,14200,14200,14200,0
20241007,182800,652228520,14200,14200,14200,14200,0
20241007,182700,652228520,14200,14200,14200,14200,0
20241007,182600,652228520,14200,14200,14200,14200,0
20241007,182500,652228520,14200,14200,14200,14200,0
20241007,182400,652228520,14200,14200,14200,14200,0
20241007,182300,652228520,14200,14200,14200,14200,0
20241007,182200,652228520,14200,14200,14200,14200,0
20241007,182100,652228520,14200,14200,14200,14200,0
20241007,182000,652228520,14200,14200,14200,14200,0
20241007,181900,652228520,14200,14200,14200,14200,0
20241007,181800,652228520,14200,14200,14200,14200,0
20241007,181700,652228520,14200,14200,14200,14200,0
20241007,181600,652228520,14200,14200,14200,14200,0
20241007,181500,652228520,14200,14200,14200,14200,0
20241007,181400,652228520,14200,14200,14200,14200,556
20241007,181300,652228520,14200,14200,14200,14200,0
20241007,181200,652228520,14200,14200,14200,14200,0
20241007,181100,652228520,14200,14200,14200,14200,0
20241007,181000,652228520,14200,14200,14200,14200,0
20241007,180900,652228520,14200,14200,14200,14200,0
20241007,180800,652228520,14200,14200,14200,14200,0
20241007,180700,652228520,14200,14200,14200,14200,0
20241007,180600,652228520,14200,14200,14200,14200,0
20241007,180500,652228520,14200,14200,14200,14200,0
20241007,180400,652228520,14200,14200,14200,14200,0
20241007,180300,652228520,14200,14200,14200,14200,0
20241007,180200,652228520,14200,14200,14200,14200,0
20241007,180100,652228520,14200,14200,14200,14200,0
20241007,180000,652228520,14200,14200,14200,14200,0
20241007,175900,652228520,14200,14200,14200,14200,0
20241007,175800,652228520,14200,14200,14200,14200,0
20241007,175700,652228520,14200,14200,14200,14200,0
20241007,175600,652228520,14200,14200,14200,14200,0
20241007,175500,652228520,14200,14200,14200,14200,0
20241007,175400,652228520,14200,14200,14200,14200,0
20241007,175300,652228520,14200,14200,14200,14200,0
20241007,175200,652228520,14200,14200,14200,14200,0
20241007,175100,652228520,14200,14200,14200,14200,0
20241007,175000,652228520,14200,14200,14200,14200,0
20241007,174900,652228520,14200,14200,14200,14200,0
20241007,174800,652228520,14200,14200,14200,14200,0
20241007,174700,652228520,14200,14200,14200,14200,0
20241007,174600,652228520,14200,14200,14200,14200,0
20241007,174500,652228520,14200,14200,14200,14200,0
20241007,174400,652228520,14200,14200,14200,14200,556
20241007,174300,652228520,14200,14200,14200,14200,0
20241007,174200,652228520,14200,14200,14200,14200,0
20241007,174100,652228520,14200,14200,14200,14200,0
20241007,174000,652228520,14200,14200,14200,14200,0
20241007,173900,652228520,14200,14200,14200,14200,0
20241007,173800,652228520,14200,14200,14200,14200,0
20241007,173700,652228520,14200,14200,14200,14200,0
20241007,173600,652228520,14200,14200,14200,14200,0
20241007,173500,652228520,14200,14200,14200,14200,0
20241007,173400,652228520,14200,14200,14200,14200,0
20241007,173300,652228520,14200,14200,14200,14200,0
20241007,173200,652228520,14200,14200,14200,14200,0
20241007,173100,652228520,14200,14200,14200,14200,0
20241007,173000,652228520,14200,14200,14200,14200,0
20241007,172900,652228520,14200,14200,14200,14200,0
20241007,172800,652228520,14200,14200,14200,14200,0
20241007,172700,652228520,14200,14200,14200,14200,0
20241007,172600,652228520,14200,14200,14200,14200,0
20241007,172500,652228520,14200,14200,14200,14200,0
20241007,172400,652228520,14200,14200,14200,14200,0
20241007,172300,652228520,14200,14200,14200,14200,0
20241007,172200,652228520,14200,14200,14200,14200,0
20241007,172100,652228520,14200,14200,14200,14200,0
20241007,172000,652228520,14200,14200,14200,14200,0
20241007,171900,652228520,14200,14200,14200,14200,0
20241007,171800,652228520,14200,14200,14200,14200,0
20241007,171700,652228520,14200,14200,14200,14200,0
20241007,171600,652228520,14200,14200,14200,14200,0
20241007,171500,652228520,14200,14200,14200,14200,0
20241007,171400,652228520,14200,14200,14200,14200,556
20241007,171300,652228520,14200,14200,14200,14200,0
20241007,171200,652228520,14200,14200,14200,14200,0
20241007,171100,652228520,14200,14200,14200,14200,0
20241007,171000,652228520,14200,14200,14200,14200,0
20241007,170900,652228520,14200,14200,14200,14200,0
20241007,170800,652228520,14200,14200,14200,14200,0
20241007,170700,652228520,14200,14200,14200,14200,0
20241007,170600,652228520,14200,14200,14200,14200,0
20241007,170500,652228520,14200,14200,14200,14200,0
20241007,170400,652228520,14200,14200,14200,14200,0
20241007,170300,652228520,14200,14200,14200,14200,0
20241007,170200,652228520,14200,14200,14200,14200,0
20241007,170100,652228520,14200,14200,14200,14200,0
20241007,170000,652228520,14200,14200,14200,14200,0
20241007,165900,652228520,14200,14200,14200,14200,0
20241007,165800,652228520,14200,14200,14200,14200,0
20241007,165700,652228520,14200,14200,14200,14200,0
20241007,165600,652228520,14200,14200,14200,14200,0
20241007,165500,652228520,14200,14200,14200,14200,0
20241007,165400,652228520,14200,14200,14200,14200,0
20241007,165300,652228520,14200,14200,14200,14200,0
20241007,165200,652228520,14200,14200,14200,14200,0
20241007,165100,652228520,14200,14200,14200,14200,0
20241007,165000,652228520,14200,14200,14200,14200,0
20241007,164900,652228520,14200,14200,14200,14200,0
20241007,164800,652228520,14200,14200,14200,14200,0
20241007,164700,652228520,14200,14200,14200,14200,0
20241007,164600,652228520,14200,14200,14200,14200,0
20241007,164500,652228520,14200,14200,14200,14200,0
20241007,164400,652228520,14200,14200,14200,14200,556
20241007,164300,652228520,14200,14200,14200,14200,0
20241007,164200,652228520,14200,14200,14200,14200,0
20241007,164100,652228520,14200,14200,14200,14200,0
20241007,164000,652228520,14200,14200,14200,14200,0
20241007,163900,652228520,14200,14200,14200,14200,0
20241007,163800,652228520,14200,14200,14200,14200,0
20241007,163700,652228520,14200,14200,14200,14200,0
20241007,163600,652228520,14200,14200,14200,14200,0
20241007,163500,652228520,14200,14200,14200,14200,0
20241007,163400,652228520,14200,14200,14200,14200,0
20241007,163300,652228520,14200,14200,14200,14200,0
20241007,163200,652228520,14200,14200,14200,14200,0
20241007,163100,652228520,14200,14200,14200,14200,0
20241007,163000,652228520,14200,14200,14200,14200,0
20241007,162900,652228520,14200,14200,14200,14200,0
20241007,162800,652228520,14200,14200,14200,14200,0
20241007,162700,652228520,14200,14200,14200,14200,0
20241007,162600,652228520,14200,14200,14200,14200,0
20241007,162500,652228520,14200,14200,14200,14200,0
20241007,162400,652228520,14200,14200,14200,14200,0
20241007,162300,652228520,14200,14200,14200,14200,0
20241007,162200,652228520,14200,14200,14200,14200,0
20241007,162100,652228520,14200,14200,14200,14200,0
20241007,162000,652228520,14200,14200,14200,14200,0
20241007,161900,652228520,14200,14200,14200,14200,0
20241007,161800,652228520,14200,14200,14200,14200,0
20241007,161700,652228520,14200,14200,14200,14200,0
20241007,161600,652228520,14200,14200,14200,14200,0
20241007,161500,652228520,14200,14200,14200,14200,0
20241007,161400,652228520,14200,14200,14200,14200,556
20241007,161300,652228520,14200,14200,14200,14200,0
20241007,161200,652228520,14200,14200,14200,14200,0
20241007,161100,652228520,14200,14200,14200,14200,0
20241007,161000,652228520,14200,14200,14200,14200,0
20241007,160900,652228520,14200,14200,14200,14200,0
20241007,160800,652228520,14200,14200,14200,14200,0
20241007,160700,652228520,14200,14200,14200,14200,0
20241007,160600,652228520,14200,14200,14200,14200,0
20241007,160500,652228520,14200,14200,14200,14200,0
20241007,160400,652228520,14200,14200,14200,14200,0
20241007,160300,652228520,14200,14200,14200,14200,0
20241007,160200,652228520,14200,14200,14200,14200,0
20241007,160100,652228520,14200,14200,14200,14200,0
20241007,160000,652228520,14200,14200,14200,14200,0
20241007,155900,652228520,14200,14200,14200,14200,0
20241007,155800,652228520,14200,14200,14200,14200,0
20241007,155700,652228520,14200,14200,14200,14200,0
20241007,155600,652228520,14200,14200,14200,14200,0
20241007,155500,652228520,14200,14200,14200,14200,0
20241007,155400,652228520,14200,14200,14200,14200,0
20241007,155300,652228520,14200,14200,14200,14200,0
20241007,155200,652228520,14200,14200,14200,14200,0
20241007,155100,652228520,14200,14200,14200,14200,0
20241007,155000,652228520,14200,14200,14200,14200,0
20241007,154900,652228520,14200,14200,14200,14200,0
20241007,154800,652228520,14200,14200,14200,14200,0
20241007,154700,652228520,14200,14200,14200,14200,0
20241007,154600,652228520,14200,14200,14200,14200,0
20241007,154500,652228520,14200,14200,14200,14200,0
20241007,154400,652228520,14200,14200,14200,14200,556
20241007,154300,652228520,14200,14200,14200,14200,0
20241007,154200,652228520,14200,14200,14200,14200,0
20241007,154100,652228520,14200,14200,14200,14200,0
20241007,154000,652228520,14200,14200,14200,14200,0
20241007,153900,652228520,14200,14200,14200,14200,0
20241007,153800,652228520,14200,14200,14200,14200,0
20241007,153700,652228520,14200,14200,14200,14200,0
20241007,153600,652228520,14200,14200,14200,14200,0
20241007,153500,652228520,14200,14200,14200,14200,0
20241007,153400,652228520,14200,14200,14200,14200,0
20241007,153300,652228520,14200,14200,14200,14200,0
20241007,153200,652228520,14200,14200,14200,14200,0
20241007,153100,652228520,14200,14200,14200,14200,0
20241007,153000,652228520,14200,14200,14200,14200,556
20241007,152900,644333320,14200,14200,14200,14200,0
20241007,152800,644333320,14200,14200,14200,14200,0
20241007,152700,644333320,14200,14200,14200,14200,0
20241007,152600,644333320,14200,14200,14200,14200,0
20241007,152500,644333320,14200,14200,14200,14200,0
20241007,152400,644333320,14200,14200,14200,14200,0
20241007,152300,644333320,14200,14200,14200,14200,0
20241007,152200,644333320,14200,14200,14200,14200,0
20241007,152100,644333320,14200,14200,14200,14200,0
20241007,152000,644333320,14200,14200,14200,14200,0
20241007,151900,644333320,14200,14200,14200,14170,81
20241007,151800,643183210,14200,14190,14200,14190,110
20241007,151700,641622240,14160,14160,14160,14160,0
20241007,151600,641622240,14160,14160,14160,14160,66
20241007,151500,640687680,14150,14150,14150,14150,0
20241007,151400,640687680,14150,14170,14170,14150,303
20241007,151300,636397010,14170,14170,14170,14170,96
20241007,151200,635036690,14160,14180,14180,14160,531
20241007,151100,627512150,14180,14180,14180,14180,100
20241007,151000,626094150,14180,14180,14180,14180,16
20241007,150900,625867270,14180,14180,14180,14180,0
20241007,150800,625867270,14180,14180,14180,14180,2
20241007,150700,625838910,14180,14180,14180,14180,100
20241007,150600,624420910,14180,14180,14180,14180,0
20241007,150500,624420910,14180,14190,14190,14180,24
20241007,150400,624080370,14190,14190,14190,14190,1
20241007,150300,624066180,14190,14190,14190,14190,2
20241007,150200,624037800,14190,14190,14190,14190,0
20241007,150100,624037800,14190,14190,14190,14190,0
20241007,150000,624037800,14190,14190,14200,14190,54
20241007,145900,623271520,14190,14190,14190,14190,2
20241007,145800,623243140,14190,14200,14200,14190,603
20241007,145700,614686340,14200,14200,14200,14200,1036
20241007,145600,599975140,14200,14200,14200,14200,2
20241007,145500,599946740,14210,14210,14210,14210,204
20241007,145400,597047900,14220,14220,14220,14220,120
20241007,145300,595341500,14220,14220,14220,14220,68
20241007,145200,594374540,14210,14210,14210,14210,0
20241007,145100,594374540,14210,14210,14210,14210,0
20241007,145000,594374540,14210,14210,14210,14210,83
20241007,144900,593195110,14210,14210,14210,14210,118
20241007,144800,591518330,14210,14210,14210,14210,72
20241007,144700,590495210,14220,14220,14220,14220,30
20241007,144600,590068610,14220,14220,14220,14220,4
20241007,144500,590011730,14220,14220,14220,14220,81
20241007,144400,588859910,14220,14220,14220,14220,0
20241007,144300,588859910,14220,14210,14220,14200,241
20241007,144200,585436370,14220,14220,14220,14220,0
20241007,144100,585436370,14220,14210,14220,14210,592
20241007,144000,577022150,14220,14220,14220,14220,0
20241007,143900,577022150,14220,14220,14220,14220,0
20241007,143800,577022150,14220,14220,14220,14220,294
20241007,143700,572841470,14230,14230,14230,14230,2
20241007,143600,572813010,14220,14220,14220,14220,0
20241007,143500,572813010,14220,14220,14220,14220,49
20241007,143400,572116230,14220,14220,14220,14220,0
20241007,143300,572116230,14220,14220,14220,14220,5
20241007,143200,572045130,14250,14250,14250,14250,0
20241007,143100,572045130,14250,14250,14250,14250,10
20241007,143000,571902630,14270,14250,14270,14250,82
20241007,142900,570734110,14230,14230,14230,14230,0
20241007,142800,570734110,14230,14220,14230,14220,80
20241007,142700,569595910,14230,14250,14250,14230,142
20241007,142600,567573250,14230,14230,14230,14230,0
20241007,142500,567573250,14230,14230,14230,14230,0
20241007,142400,567573250,14230,14230,14230,14230,52
20241007,142300,566833290,14220,14230,14230,14220,58
20241007,142200,566008050,14230,14260,14260,14230,352
20241007,142100,560999030,14230,14230,14230,14230,0
20241007,142000,560999030,14230,14230,14230,14230,2
20241007,141900,560970570,14270,14270,14270,14270,0
20241007,141800,560970570,14270,14270,14270,14270,0
20241007,141700,560970570,14270,14270,14270,14270,33
20241007,141600,560499660,14270,14270,14270,14270,310
20241007,141500,556075960,14260,14260,14260,14260,2
20241007,141400,556047440,14270,14270,14270,14270,3
20241007,141300,556004630,14250,14250,14250,14250,0
20241007,141200,556004630,14250,14250,14250,14250,0
20241007,141100,556004630,14250,14260,14260,14250,315
20241007,141000,551512780,14250,14250,14250,14250,3
20241007,140900,551470030,14250,14250,14250,14250,0
20241007,140800,551470030,14250,14250,14250,14250,146
20241007,140700,549389530,14250,14230,14250,14230,338
20241007,140600,544577870,14200,14200,14200,14200,2
20241007,140500,544549470,14230,14230,14230,14230,10
20241007,140400,544407170,14200,14200,14200,14200,0
20241007,140300,544407170,14200,14200,14200,14200,2
20241007,140200,544378770,14200,14200,14200,14200,100
20241007,140100,542958770,14190,14250,14250,14190,702
20241007,140000,532987890,14250,14250,14250,14250,20
20241007,135900,532702890,14250,14250,14250,14250,0
20241007,135800,532702890,14250,14250,14250,14250,2
20241007,135700,532674390,14230,14230,14230,14230,0
20241007,135600,532674390,14230,14230,14230,14230,0
20241007,135500,532674390,14230,14250,14260,14230,25
20241007,135400,532318270,14250,14250,14250,14250,0
20241007,135300,532318270,14250,14250,14250,14250,1
20241007,135200,532304020,14230,14230,14230,14230,622
20241007,135100,523452960,14260,14260,14260,14260,0
20241007,135000,523452960,14260,14260,14260,14260,1
20241007,134900,523438700,14250,14250,14250,14250,50
20241007,134800,522726200,14260,14260,14260,14260,0
20241007,134700,522726200,14260,14260,14260,14260,0
20241007,134600,522726200,14260,14260,14260,14260,105
20241007,134500,521228900,14260,14260,14260,14260,0
20241007,134400,521228900,14260,14260,14260,14260,32
20241007,134300,520772580,14240,14260,14260,14240,865
20241007,134200,508452980,14250,14240,14250,14240,331
20241007,134100,503737150,14230,14230,14230,14230,0
20241007,134000,503737150,14230,14230,14230,14230,97
20241007,133900,502356840,14230,14230,14230,14230,3
20241007,133800,502314150,14240,14230,14240,14230,25
20241007,133700,501958270,14230,14200,14230,14200,656
20241007,133600,492632750,14200,14180,14200,14180,492
20241007,133500,485646370,14180,14180,14180,14180,1
20241007,133400,485632190,14180,14190,14190,14180,728
20241007,133300,475308930,14190,14190,14190,14190,0
20241007,133200,475308930,14190,14200,14200,14190,15
20241007,133100,475095940,14210,14210,14210,14210,27
20241007,133000,474712270,14220,14220,14220,14210,504
20241007,132900,467545410,14230,14230,14230,14230,0
20241007,132800,467545410,14230,14230,14230,14230,35
20241007,132700,467047360,14230,14230,14230,14230,50
20241007,132600,466335860,14230,14230,14230,14230,50
20241007,132500,465624360,14240,14240,14240,14240,6
20241007,132400,465538920,14240,14240,14240,14240,0
20241007,132300,465538920,14240,14240,14240,14240,0
20241007,132200,465538920,14240,14200,14240,14200,1884
20241007,132100,438761130,14180,14170,14180,14170,194
20241007,132000,436010230,14150,14150,14150,14150,26
20241007,131900,435642330,14170,14170,14170,14170,0
20241007,131800,435642330,14170,14170,14170,14170,0
20241007,131700,435642330,14170,14150,14170,14150,21
20241007,131600,435345140,14180,14180,14180,14180,0
20241007,131500,435345140,14180,14180,14180,14180,2
20241007,131400,435316780,14170,14170,14170,14170,2
20241007,131300,435288440,14180,14170,14180,14160,500
20241007,131200,428203980,14170,14170,14170,14170,2
20241007,131100,428175640,14180,14180,14180,14180,0
20241007,131000,428175640,14180,14180,14180,14180,94
20241007,130900,426842720,14160,14160,14160,14160,0
20241007,130800,426842720,14160,14160,14160,14160,0
20241007,130700,426842720,14160,14160,14160,14160,0
20241007,130600,426842720,14160,14160,14160,14160,433
20241007,130500,420711440,14150,14150,14150,14150,2
20241007,130400,420683140,14160,14160,14160,14160,0
20241007,130300,420683140,14160,14160,14160,14160,56
20241007,130200,419890180,14160,14160,14160,14160,14
20241007,130100,419691940,14160,14160,14160,14160,2
20241007,130000,419663620,14200,14200,14200,14200,0
20241007,125900,419663620,14200,14200,14200,14200,0
20241007,125800,419663620,14200,14200,14200,14200,8
20241007,125700,419550020,14160,14160,14160,14160,0
20241007,125600,419550020,14160,14200,14200,14160,81
20241007,125500,418402660,14170,14170,14170,14170,0
20241007,125400,418402660,14170,14170,14170,14170,0
20241007,125300,418402660,14170,14190,14190,14170,219
20241007,125200,415297910,14200,14200,14200,14200,0
20241007,125100,415297910,14200,14200,14200,14200,0
20241007,125000,415297910,14200,14200,14200,14200,0
20241007,124900,415297910,14200,14190,14200,14190,281
20241007,124800,411307920,14190,14190,14190,14190,0
20241007,124700,411307920,14190,14190,14190,14190,0
20241007,124600,411307920,14190,14190,14190,14190,273
20241007,124500,407434050,14180,14160,14180,14160,735
20241007,124400,397019580,14160,14160,14160,14160,0
20241007,124300,397019580,14160,14170,14170,14160,73
20241007,124200,395985670,14170,14170,14170,14170,2
20241007,124100,395957330,14180,14180,14180,14180,0
20241007,124000,395957330,14180,14180,14180,14180,1
20241007,123900,395943150,14170,14170,14170,14170,0
20241007,123800,395943150,14170,14180,14180,14170,102
20241007,123700,394496810,14180,14180,14180,14180,0
20241007,123600,394496810,14180,14180,14180,14180,0
20241007,123500,394496810,14180,14180,14180,14180,0
20241007,123400,394496810,14180,14180,14180,14180,2
20241007,123300,394468450,14190,14190,14190,14190,0
20241007,123200,394468450,14190,14190,14190,14190,0
20241007,123100,394468450,14190,14190,14190,14190,21
20241007,123000,394170460,14190,14190,14190,14190,24
20241007,122900,393829900,14210,14210,14210,14210,0
20241007,122800,393829900,14210,14210,14210,14210,0
20241007,122700,393829900,14210,14210,14210,14210,0
20241007,122600,393829900,14210,14210,14210,14210,1
20241007,122500,393815690,14200,14200,14200,14200,2
20241007,122400,393787290,14180,14180,14180,14180,2
20241007,122300,393758930,14210,14210,14210,14210,0
20241007,122200,393758930,14210,14210,14210,14210,0
20241007,122100,393758930,14210,14210,14210,14210,0
20241007,122000,393758930,14210,14210,14210,14210,0
20241007,121900,393758930,14210,14210,14210,14210,0
20241007,121800,393758930,14210,14210,14210,14210,0
20241007,121700,393758930,14210,14220,14220,14210,136
20241007,121600,391825070,14220,14220,14220,14220,0
20241007,121500,391825070,14220,14220,14220,14220,100
20241007,121400,390403070,14220,14220,14220,14220,0
20241007,121300,390403070,14220,14220,14220,14220,2
20241007,121200,390374630,14220,14220,14220,14160,36
20241007,121100,389862770,14210,14210,14220,14210,437
20241007,121000,383649230,14210,14220,14220,14210,109
20241007,120900,382100280,14210,14220,14220,14210,110
20241007,120800,380536610,14220,14180,14220,14180,909
20241007,120700,367624830,14180,14170,14180,14170,3
20241007,120600,367582310,14150,14150,14150,14150,0
20241007,120500,367582310,14150,14150,14150,14150,2
20241007,120400,367554010,14150,14150,14150,14150,0
20241007,120300,367554010,14150,14150,14150,14150,73
20241007,120200,366521060,14150,14150,14150,14150,0
20241007,120100,366521060,14150,14150,14150,14150,0
20241007,120000,366521060,14150,14150,14150,14150,2
20241007,115900,366492760,14150,14150,14150,14150,0
20241007,115800,366492760,14150,14150,14150,14150,0
20241007,115700,366492760,14150,14150,14150,14150,0
20241007,115600,366492760,14150,14150,14150,14150,2
20241007,115500,366464460,14130,14130,14130,14130,0
20241007,115400,366464460,14130,14130,14130,14130,0
20241007,115300,366464460,14130,14130,14130,14130,0
20241007,115200,366464460,14130,14130,14130,14130,0
20241007,115100,366464460,14130,14130,14130,14130,0
20241007,115000,366464460,14130,14140,14140,14130,50
20241007,114900,365757650,14150,14150,14150,14150,2
20241007,114800,365729350,14160,14160,14160,14160,0
20241007,114700,365729350,14160,14160,14160,14160,44
20241007,114600,365106310,14160,14160,14160,14160,2
20241007,114500,365077990,14170,14170,14170,14170,0
20241007,114400,365077990,14170,14170,14170,14170,0
20241007,114300,365077990,14170,14170,14170,14170,2
20241007,114200,365049650,14170,14170,14170,14170,20
20241007,114100,364766250,14180,14180,14180,14180,0
20241007,114000,364766250,14180,14180,14180,14180,0
20241007,113900,364766250,14180,14180,14180,14180,60
20241007,113800,363915450,14170,14170,14170,14170,0
20241007,113700,363915450,14170,14170,14170,14170,0
20241007,113600,363915450,14170,14170,14170,14170,0
20241007,113500,363915450,14170,14170,14170,14170,0
20241007,113400,363915450,14170,14170,14170,14170,19
20241007,113300,363646220,14170,14160,14170,14160,276
20241007,113200,359735320,14140,14140,14140,14140,2
20241007,113100,359707040,14160,14160,14160,14160,0
20241007,113000,359707040,14160,14160,14160,14160,0
20241007,112900,359707040,14160,14160,14160,14160,0
20241007,112800,359707040,14160,14160,14160,14160,0
20241007,112700,359707040,14160,14160,14160,14160,0
20241007,112600,359707040,14160,14160,14160,14160,465
20241007,112500,353122640,14150,14150,14150,14150,0
20241007,112400,353122640,14150,14150,14150,14150,0
20241007,112300,353122640,14150,14150,14150,14150,2
20241007,112200,353094340,14160,14160,14160,14160,0
20241007,112100,353094340,14160,14160,14160,14160,0
20241007,112000,353094340,14160,14150,14160,14150,52
20241007,111900,352358040,14100,14110,14110,14100,500
20241007,111800,345307270,14110,14160,14160,14110,1242
20241007,111700,327777270,14160,14160,14160,14160,0
20241007,111600,327777270,14160,14160,14160,14160,0
20241007,111500,327777270,14160,14160,14160,14160,2
20241007,111400,327748950,14170,14170,14170,14170,0
20241007,111300,327748950,14170,14170,14170,14170,70
20241007,111200,326757050,14170,14170,14170,14170,2
20241007,111100,326728710,14220,14220,14220,14220,0
20241007,111000,326728710,14220,14160,14220,14160,13
20241007,110900,326544030,14180,14180,14180,14180,0
20241007,110800,326544030,14180,14180,14180,14180,0
20241007,110700,326544030,14180,14180,14180,14180,0
20241007,110600,326544030,14180,14180,14180,14180,0
20241007,110500,326544030,14180,14180,14180,14180,44
20241007,110400,325920110,14180,14170,14180,14170,5
20241007,110300,325849230,14180,14180,14180,14180,0
20241007,110200,325849230,14180,14180,14180,14180,0
20241007,110100,325849230,14180,14180,14180,14180,3
20241007,110000,325806690,14220,14170,14220,14170,28
20241007,105900,325409630,14150,14140,14150,14140,127
20241007,105800,323612830,14130,14130,14130,14130,0
20241007,105700,323612830,14130,14130,14130,14130,0
20241007,105600,323612830,14130,14130,14130,14130,2
20241007,105500,323584570,14120,14120,14120,14120,0
20241007,105400,323584570,14120,14120,14120,14120,2
20241007,105300,323556330,14130,14130,14130,14130,42
20241007,105200,322962870,14130,14130,14130,14130,70
20241007,105100,321973770,14130,14150,14150,14130,107
20241007,105000,320460440,14150,14180,14180,14150,230
20241007,104900,317202460,14180,14180,14180,14180,2
20241007,104800,317174100,14170,14170,14170,14170,2
20241007,104700,317145760,14220,14170,14220,14170,32
20241007,104600,316690840,14160,14160,14160,14160,0
20241007,104500,316690840,14160,14160,14160,14160,2
20241007,104400,316662520,14150,14150,14150,14150,0
20241007,104300,316662520,14150,14150,14150,14150,0
20241007,104200,316662520,14150,14200,14200,14150,102
20241007,104100,315218520,14240,14240,14240,14240,0
20241007,104000,315218520,14240,14240,14240,14240,0
20241007,103900,315218520,14240,14230,14240,14230,10
20241007,103800,315076140,14240,14240,14240,14240,0
20241007,103700,315076140,14240,14240,14240,14200,724
20241007,103600,304792940,14240,14230,14240,14230,475
20241007,103500,298030790,14200,14200,14200,14200,95
20241007,103400,296681790,14190,14190,14190,14190,2
20241007,103300,296653410,14200,14200,14200,14200,0
20241007,103200,296653410,14200,14190,14200,14180,129
20241007,103100,294822640,14190,14190,14190,14190,103
20241007,103000,293361070,14190,14190,14190,14190,100
20241007,102900,291942070,14190,14190,14190,14190,2
20241007,102800,291913690,14200,14200,14200,14200,76
20241007,102700,290834490,14200,14200,14200,14200,0
20241007,102600,290834490,14200,14190,14200,14190,10
20241007,102500,290692510,14200,14200,14200,14200,0
20241007,102400,290692510,14200,14200,14200,14200,3
20241007,102300,290649910,14190,14190,14190,14190,2
20241007,102200,290621530,14170,14160,14170,14160,439
20241007,102100,284400920,14150,14150,14150,14150,1
20241007,102000,284386770,14150,14150,14150,14150,52
20241007,101900,283650970,14140,14140,14140,14140,2
20241007,101800,283622690,14140,14140,14140,14140,0
20241007,101700,283622690,14140,14140,14140,14140,0
20241007,101600,283622690,14140,14140,14140,14140,2
20241007,101500,283594410,14140,14140,14140,14140,2
20241007,101400,283566130,14150,14150,14150,14150,20
20241007,101300,283283130,14150,14160,14170,14150,93
20241007,101200,281965720,14160,14160,14160,14160,352
20241007,101100,276981400,14170,14170,14170,14170,4
20241007,101000,276924720,14170,14170,14170,14170,6
20241007,100900,276839700,14160,14190,14190,14160,47
20241007,100800,276174010,14170,14170,14170,14170,0
20241007,100700,276174010,14170,14170,14170,14170,2
20241007,100600,276145670,14170,14180,14180,14170,242
20241007,100500,272715270,14180,14180,14180,14180,0
20241007,100400,272715270,14180,14180,14180,14180,2
20241007,100300,272686910,14210,14210,14210,14210,2
20241007,100200,272658490,14180,14180,14180,14180,15
20241007,100100,272445790,14170,14170,14170,14170,3
20241007,100000,272403280,14170,14170,14170,14170,4
20241007,095900,272346600,14250,14250,14250,14250,0
20241007,095800,272346600,14250,14250,14250,14250,1
20241007,095700,272332350,14170,14170,14170,14170,5
20241007,095600,272261500,14200,14200,14200,14200,1
20241007,095500,272247300,14250,14250,14250,14250,20
20241007,095400,271962300,14250,14250,14250,14250,1
20241007,095300,271948050,14170,14170,14170,14170,5
20241007,095200,271877200,14250,14250,14250,14250,0
20241007,095100,271877200,14250,14250,14250,14250,0
20241007,095000,271877200,14250,14250,14250,14250,0
20241007,094900,271877200,14250,14200,14250,14200,100
20241007,094800,270456100,14190,14160,14190,14160,5
20241007,094700,270385240,14200,14200,14200,14200,0
20241007,094600,270385240,14200,14190,14200,14190,24
20241007,094500,270044460,14200,14200,14200,14200,2
20241007,094400,270016060,14200,14180,14200,14160,112
20241007,094300,268429500,14160,14160,14160,14160,100
20241007,094200,267013500,14190,14190,14190,14170,25
20241007,094100,266659170,14190,14170,14190,14170,55
20241007,094000,265879760,14170,14170,14170,14160,41
20241007,093900,265298810,14160,14160,14160,14160,2
20241007,093800,265270490,14150,14160,14160,14150,7
20241007,093700,265171430,14150,14160,14160,14150,184
20241007,093600,262567810,14170,14190,14200,14170,1379
20241007,093500,243014550,14200,14200,14200,14190,999
20241007,093400,228828760,14200,14270,14270,14200,5196
20241007,093300,155031980,14230,14270,14270,14230,466
20241007,093200,148392440,14280,14150,14290,14150,2612
20241007,093100,111287430,14140,14040,14140,14040,1117
20241007,093000,95516480,14090,14090,14090,14090,0
20241007,092900,95516480,14090,14090,14090,14090,30
20241007,092800,95093780,14090,14090,14090,14090,54
20241007,092700,94332920,14090,14090,14090,14090,19
20241007,092600,94065210,14100,14100,14100,14100,0
20241007,092500,94065210,14100,14100,14100,14100,0
20241007,092400,94065210,14100,14100,14100,14100,0
20241007,092300,94065210,14100,14100,14100,14100,94
20241007,092200,92739810,14100,14100,14100,14100,0
20241007,092100,92739810,14100,14100,14100,14100,142
20241007,092000,90737610,14100,14100,14100,14100,2
20241007,091900,90709410,14080,14080,14080,14080,100
20241007,091800,89301410,14020,14030,14030,14020,300
20241007,091700,85094910,14080,14080,14080,14080,53
20241007,091600,84348670,14080,14080,14080,14080,50
20241007,091500,83644670,14080,14080,14080,14080,70
20241007,091400,82659070,14080,14080,14080,14080,10
20241007,091300,82518270,14150,14100,14150,14100,124
20241007,091200,80769370,14090,14020,14090,14020,1016
20241007,091100,66469550,14020,14020,14020,14020,50
20241007,091000,65768550,14000,14000,14000,14000,0
20241007,090900,65768550,14000,14060,14060,14000,375
20241007,090800,60514170,14010,14040,14040,14010,177
20241007,090700,58034100,14040,14040,14040,14040,0
20241007,090600,58034100,14040,14060,14060,14040,244
20241007,090500,54606930,14100,14100,14100,14100,141
20241007,090400,52618830,14100,14090,14150,14090,2321
20241007,090300,19893530,14090,13940,14090,13940,1155
20241007,090200,3657110,13940,13940,13940,13940,43
20241007,090100,3057690,14040,14050,14050,14040,36
20241007,090000,2552090,14050,13930,14050,13930,183