KissMeData/014620/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185500,1289905480,14280,14280,14280,14280,2656
20231012,185400,1289905480,14280,14280,14280,14280,0
20231012,185300,1289905480,14280,14280,14280,14280,0
20231012,185200,1289905480,14280,14280,14280,14280,0
20231012,185100,1289905480,14280,14280,14280,14280,0
20231012,185000,1289905480,14280,14280,14280,14280,0
20231012,184900,1289905480,14280,14280,14280,14280,0
20231012,184800,1289905480,14280,14280,14280,14280,0
20231012,184700,1289905480,14280,14280,14280,14280,0
20231012,184600,1289905480,14280,14280,14280,14280,0
20231012,184500,1289905480,14280,14280,14280,14280,0
20231012,184400,1289905480,14280,14280,14280,14280,0
20231012,184300,1289905480,14280,14280,14280,14280,0
20231012,184200,1289905480,14280,14280,14280,14280,0
20231012,184100,1289905480,14280,14280,14280,14280,0
20231012,184000,1289905480,14280,14280,14280,14280,0
20231012,183900,1289905480,14280,14280,14280,14280,0
20231012,183800,1289905480,14280,14280,14280,14280,0
20231012,183700,1289905480,14280,14280,14280,14280,0
20231012,183600,1289905480,14280,14280,14280,14280,0
20231012,183500,1289905480,14280,14280,14280,14280,0
20231012,183400,1289905480,14280,14280,14280,14280,0
20231012,183300,1289905480,14280,14280,14280,14280,0
20231012,183200,1289905480,14280,14280,14280,14280,0
20231012,183100,1289905480,14280,14280,14280,14280,0
20231012,183000,1289905480,14280,14280,14280,14280,0
20231012,182900,1289905480,14280,14280,14280,14280,0
20231012,182800,1289905480,14280,14280,14280,14280,0
20231012,182700,1289905480,14280,14280,14280,14280,0
20231012,182600,1289905480,14280,14280,14280,14280,0
20231012,182500,1289905480,14280,14280,14280,14280,2656
20231012,182400,1289905480,14280,14280,14280,14280,0
20231012,182300,1289905480,14280,14280,14280,14280,0
20231012,182200,1289905480,14280,14280,14280,14280,0
20231012,182100,1289905480,14280,14280,14280,14280,0
20231012,182000,1289905480,14280,14280,14280,14280,0
20231012,181900,1289905480,14280,14280,14280,14280,0
20231012,181800,1289905480,14280,14280,14280,14280,0
20231012,181700,1289905480,14280,14280,14280,14280,0
20231012,181600,1289905480,14280,14280,14280,14280,0
20231012,181500,1289905480,14280,14280,14280,14280,0
20231012,181400,1289905480,14280,14280,14280,14280,0
20231012,181300,1289905480,14280,14280,14280,14280,0
20231012,181200,1289905480,14280,14280,14280,14280,0
20231012,181100,1289905480,14280,14280,14280,14280,0
20231012,181000,1289905480,14280,14280,14280,14280,0
20231012,180900,1289905480,14280,14280,14280,14280,0
20231012,180800,1289905480,14280,14280,14280,14280,0
20231012,180700,1289905480,14280,14280,14280,14280,0
20231012,180600,1289905480,14280,14280,14280,14280,0
20231012,180500,1289905480,14280,14280,14280,14280,0
20231012,180400,1289905480,14280,14280,14280,14280,0
20231012,180300,1289905480,14280,14280,14280,14280,0
20231012,180200,1289905480,14280,14280,14280,14280,0
20231012,180100,1289905480,14280,14280,14280,14280,0
20231012,180000,1289905480,14280,14280,14280,14280,0
20231012,175900,1289905480,14280,14280,14280,14280,0
20231012,175800,1289905480,14280,14280,14280,14280,0
20231012,175700,1289905480,14280,14280,14280,14280,0
20231012,175600,1289905480,14280,14280,14280,14280,0
20231012,175500,1289905480,14280,14280,14280,14280,2656
20231012,175400,1289905480,14280,14280,14280,14280,0
20231012,175300,1289905480,14280,14280,14280,14280,0
20231012,175200,1289905480,14280,14280,14280,14280,0
20231012,175100,1289905480,14280,14280,14280,14280,0
20231012,175000,1289905480,14280,14280,14280,14280,0
20231012,174900,1289905480,14280,14280,14280,14280,0
20231012,174800,1289905480,14280,14280,14280,14280,0
20231012,174700,1289905480,14280,14280,14280,14280,0
20231012,174600,1289905480,14280,14280,14280,14280,0
20231012,174500,1289905480,14280,14280,14280,14280,0
20231012,174400,1289905480,14280,14280,14280,14280,0
20231012,174300,1289905480,14280,14280,14280,14280,0
20231012,174200,1289905480,14280,14280,14280,14280,0
20231012,174100,1289905480,14280,14280,14280,14280,0
20231012,174000,1289905480,14280,14280,14280,14280,0
20231012,173900,1289905480,14280,14280,14280,14280,0
20231012,173800,1289905480,14280,14280,14280,14280,0
20231012,173700,1289905480,14280,14280,14280,14280,0
20231012,173600,1289905480,14280,14280,14280,14280,0
20231012,173500,1289905480,14280,14280,14280,14280,0
20231012,173400,1289905480,14280,14280,14280,14280,0
20231012,173300,1289905480,14280,14280,14280,14280,0
20231012,173200,1289905480,14280,14280,14280,14280,0
20231012,173100,1289905480,14280,14280,14280,14280,0
20231012,173000,1289905480,14280,14280,14280,14280,0
20231012,172900,1289905480,14280,14280,14280,14280,0
20231012,172800,1289905480,14280,14280,14280,14280,0
20231012,172700,1289905480,14280,14280,14280,14280,0
20231012,172600,1289905480,14280,14280,14280,14280,0
20231012,172500,1289905480,14280,14280,14280,14280,2656
20231012,172400,1289905480,14280,14280,14280,14280,0
20231012,172300,1289905480,14280,14280,14280,14280,0
20231012,172200,1289905480,14280,14280,14280,14280,0
20231012,172100,1289905480,14280,14280,14280,14280,0
20231012,172000,1289905480,14280,14280,14280,14280,0
20231012,171900,1289905480,14280,14280,14280,14280,0
20231012,171800,1289905480,14280,14280,14280,14280,0
20231012,171700,1289905480,14280,14280,14280,14280,0
20231012,171600,1289905480,14280,14280,14280,14280,0
20231012,171500,1289905480,14280,14280,14280,14280,0
20231012,171400,1289905480,14280,14280,14280,14280,0
20231012,171300,1289905480,14280,14280,14280,14280,0
20231012,171200,1289905480,14280,14280,14280,14280,0
20231012,171100,1289905480,14280,14280,14280,14280,0
20231012,171000,1289905480,14280,14280,14280,14280,0
20231012,170900,1289905480,14280,14280,14280,14280,0
20231012,170800,1289905480,14280,14280,14280,14280,0
20231012,170700,1289905480,14280,14280,14280,14280,0
20231012,170600,1289905480,14280,14280,14280,14280,0
20231012,170500,1289905480,14280,14280,14280,14280,0
20231012,170400,1289905480,14280,14280,14280,14280,0
20231012,170300,1289905480,14280,14280,14280,14280,0
20231012,170200,1289905480,14280,14280,14280,14280,0
20231012,170100,1289905480,14280,14280,14280,14280,0
20231012,170000,1289905480,14280,14280,14280,14280,0
20231012,165900,1289905480,14280,14280,14280,14280,0
20231012,165800,1289905480,14280,14280,14280,14280,0
20231012,165700,1289905480,14280,14280,14280,14280,0
20231012,165600,1289905480,14280,14280,14280,14280,0
20231012,165500,1289905480,14280,14280,14280,14280,2656
20231012,165400,1289905480,14280,14280,14280,14280,0
20231012,165300,1289905480,14280,14280,14280,14280,0
20231012,165200,1289905480,14280,14280,14280,14280,0
20231012,165100,1289905480,14280,14280,14280,14280,0
20231012,165000,1289905480,14280,14280,14280,14280,0
20231012,164900,1289905480,14280,14280,14280,14280,0
20231012,164800,1289905480,14280,14280,14280,14280,0
20231012,164700,1289905480,14280,14280,14280,14280,0
20231012,164600,1289905480,14280,14280,14280,14280,0
20231012,164500,1289905480,14280,14280,14280,14280,0
20231012,164400,1289905480,14280,14280,14280,14280,0
20231012,164300,1289905480,14280,14280,14280,14280,0
20231012,164200,1289905480,14280,14280,14280,14280,0
20231012,164100,1289905480,14280,14280,14280,14280,0
20231012,164000,1289905480,14280,14280,14280,14280,0
20231012,163900,1289905480,14280,14280,14280,14280,0
20231012,163800,1289905480,14280,14280,14280,14280,0
20231012,163700,1289905480,14280,14280,14280,14280,0
20231012,163600,1289905480,14280,14280,14280,14280,0
20231012,163500,1289905480,14280,14280,14280,14280,0
20231012,163400,1289905480,14280,14280,14280,14280,0
20231012,163300,1289905480,14280,14280,14280,14280,0
20231012,163200,1289905480,14280,14280,14280,14280,0
20231012,163100,1289905480,14280,14280,14280,14280,0
20231012,163000,1289905480,14280,14280,14280,14280,0
20231012,162900,1289905480,14280,14280,14280,14280,0
20231012,162800,1289905480,14280,14280,14280,14280,0
20231012,162700,1289905480,14280,14280,14280,14280,0
20231012,162600,1289905480,14280,14280,14280,14280,0
20231012,162500,1289905480,14280,14280,14280,14280,2656
20231012,162400,1289905480,14280,14280,14280,14280,0
20231012,162300,1289905480,14280,14280,14280,14280,0
20231012,162200,1289905480,14280,14280,14280,14280,0
20231012,162100,1289905480,14280,14280,14280,14280,0
20231012,162000,1289905480,14280,14280,14280,14280,0
20231012,161900,1289905480,14280,14280,14280,14280,0
20231012,161800,1289905480,14280,14280,14280,14280,0
20231012,161700,1289905480,14280,14280,14280,14280,0
20231012,161600,1289905480,14280,14280,14280,14280,0
20231012,161500,1289905480,14280,14280,14280,14280,0
20231012,161400,1289905480,14280,14280,14280,14280,0
20231012,161300,1289905480,14280,14280,14280,14280,0
20231012,161200,1289905480,14280,14280,14280,14280,0
20231012,161100,1289905480,14280,14280,14280,14280,0
20231012,161000,1289905480,14280,14280,14280,14280,0
20231012,160900,1289905480,14280,14280,14280,14280,0
20231012,160800,1289905480,14280,14280,14280,14280,0
20231012,160700,1289905480,14280,14280,14280,14280,0
20231012,160600,1289905480,14280,14280,14280,14280,0
20231012,160500,1289905480,14280,14280,14280,14280,0
20231012,160400,1289905480,14280,14280,14280,14280,0
20231012,160300,1289905480,14280,14280,14280,14280,0
20231012,160200,1289905480,14280,14280,14280,14280,0
20231012,160100,1289905480,14280,14280,14280,14280,0
20231012,160000,1289905480,14280,14280,14280,14280,0
20231012,155900,1289905480,14280,14280,14280,14280,0
20231012,155800,1289905480,14280,14280,14280,14280,0
20231012,155700,1289905480,14280,14280,14280,14280,0
20231012,155600,1289905480,14280,14280,14280,14280,0
20231012,155500,1289905480,14280,14280,14280,14280,2656
20231012,155400,1289905480,14280,14280,14280,14280,0
20231012,155300,1289905480,14280,14280,14280,14280,0
20231012,155200,1289905480,14280,14280,14280,14280,0
20231012,155100,1289905480,14280,14280,14280,14280,0
20231012,155000,1289905480,14280,14280,14280,14280,0
20231012,154900,1289905480,14280,14280,14280,14280,0
20231012,154800,1289905480,14280,14280,14280,14280,0
20231012,154700,1289905480,14280,14280,14280,14280,0
20231012,154600,1289905480,14280,14280,14280,14280,0
20231012,154500,1289905480,14280,14280,14280,14280,0
20231012,154400,1289905480,14280,14280,14280,14280,0
20231012,154300,1289905480,14280,14280,14280,14280,0
20231012,154200,1289905480,14280,14280,14280,14280,0
20231012,154100,1289905480,14280,14280,14280,14280,0
20231012,154000,1289905480,14280,14280,14280,14280,0
20231012,153900,1289905480,14280,14280,14280,14280,0
20231012,153800,1289905480,14280,14280,14280,14280,0
20231012,153700,1289905480,14280,14280,14280,14280,0
20231012,153600,1289905480,14280,14280,14280,14280,0
20231012,153500,1289905480,14280,14280,14280,14280,0
20231012,153400,1289905480,14280,14280,14280,14280,0
20231012,153300,1289905480,14280,14280,14280,14280,0
20231012,153200,1289905480,14280,14280,14280,14280,0
20231012,153100,1289905480,14280,14280,14280,14280,0
20231012,153000,1289905480,14280,14280,14280,14280,2656
20231012,152900,1251977800,14270,14270,14270,14270,0
20231012,152800,1251977800,14270,14270,14270,14270,0
20231012,152700,1251977800,14270,14270,14270,14270,0
20231012,152600,1251977800,14270,14270,14270,14270,0
20231012,152500,1251977800,14270,14270,14270,14270,0
20231012,152400,1251977800,14270,14270,14270,14270,0
20231012,152300,1251977800,14270,14270,14270,14270,0
20231012,152200,1251977800,14270,14270,14270,14270,0
20231012,152100,1251977800,14270,14270,14270,14270,0
20231012,152000,1251977800,14270,14270,14270,14270,0
20231012,151900,1251977800,14270,14230,14270,14230,427
20231012,151800,1245887390,14230,14220,14240,14220,242
20231012,151700,1242443480,14230,14230,14230,14220,683
20231012,151600,1232726910,14230,14250,14250,14230,266
20231012,151500,1228938710,14250,14260,14260,14250,168
20231012,151400,1226543090,14260,14260,14270,14250,182
20231012,151300,1223947820,14260,14270,14270,14260,115
20231012,151200,1222307290,14260,14260,14280,14260,246
20231012,151100,1218797250,14260,14270,14280,14260,76
20231012,151000,1217712700,14270,14270,14280,14250,142
20231012,150900,1215687430,14260,14270,14270,14260,99
20231012,150800,1214275450,14270,14260,14280,14260,187
20231012,150700,1211608500,14260,14260,14280,14260,105
20231012,150600,1210110690,14260,14260,14280,14260,133
20231012,150500,1208214090,14250,14230,14280,14230,136
20231012,150400,1206276970,14240,14230,14240,14230,163
20231012,150300,1203957190,14250,14200,14250,14200,198
20231012,150200,1201142340,14210,14240,14240,14200,208
20231012,150100,1198184540,14240,14240,14240,14240,72
20231012,150000,1197159260,14250,14270,14280,14250,442
20231012,145900,1190851040,14270,14280,14280,14270,138
20231012,145800,1188881400,14280,14280,14290,14280,250
20231012,145700,1185311270,14270,14280,14290,14270,434
20231012,145600,1179111830,14280,14290,14290,14270,189
20231012,145500,1176412850,14300,14280,14300,14280,255
20231012,145400,1172769220,14280,14270,14290,14270,313
20231012,145300,1168298880,14270,14260,14280,14260,511
20231012,145200,1161006550,14260,14270,14270,14260,114
20231012,145100,1159380390,14270,14290,14300,14270,227
20231012,145000,1156137410,14290,14220,14300,14220,571
20231012,144900,1147990230,14210,14260,14280,14210,364
20231012,144800,1142801310,14260,14290,14290,14250,241
20231012,144700,1139364870,14270,14220,14320,14220,799
20231012,144600,1127975320,14220,14170,14220,14160,291
20231012,144500,1123846880,14160,14170,14180,14160,242
20231012,144400,1120417750,14170,14170,14180,14160,222
20231012,144300,1117272850,14170,14180,14180,14170,74
20231012,144200,1116223890,14190,14170,14200,14170,438
20231012,144100,1110012200,14160,14210,14210,14160,268
20231012,144000,1106215360,14210,14160,14220,14140,525
20231012,143900,1098776170,14150,14160,14170,14140,391
20231012,143800,1093243130,14170,14160,14170,14140,354
20231012,143700,1088232740,14150,14110,14150,14110,176
20231012,143600,1085743830,14110,14120,14130,14110,275
20231012,143500,1081862920,14120,14130,14130,14120,184
20231012,143400,1079264540,14120,14130,14130,14120,160
20231012,143300,1077004240,14120,14150,14150,14120,250
20231012,143200,1073469730,14140,14130,14160,14120,671
20231012,143100,1063975000,14130,14150,14150,14100,6003
20231012,143000,979193880,14150,14150,14170,14150,346
20231012,142900,974297040,14150,14150,14170,14150,239
20231012,142800,970914460,14150,14150,14170,14150,321
20231012,142700,966371120,14160,14150,14160,14140,232
20231012,142600,963090070,14140,14140,14150,14140,538
20231012,142500,955480620,14140,14150,14160,14130,867
20231012,142400,943220790,14150,14150,14150,14140,411
20231012,142300,937408020,14140,14140,14150,14130,512
20231012,142200,930168050,14140,14150,14160,14140,1137
20231012,142100,914081080,14150,14160,14170,14150,1050
20231012,142000,899215180,14170,14160,14170,14160,506
20231012,141900,892047830,14170,14170,14170,14170,319
20231012,141800,887527600,14170,14170,14180,14170,329
20231012,141700,882865470,14170,14180,14190,14170,411
20231012,141600,877040940,14180,14170,14190,14170,420
20231012,141500,871084510,14170,14170,14190,14170,393
20231012,141400,865515100,14170,14180,14180,14170,250
20231012,141300,861970710,14180,14190,14200,14180,346
20231012,141200,857061870,14190,14200,14200,14190,188
20231012,141100,854393950,14200,14190,14200,14190,245
20231012,141000,850916520,14190,14190,14200,14190,265
20231012,140900,847155990,14190,14190,14210,14190,225
20231012,140800,843961840,14190,14200,14200,14190,698
20231012,140700,834051980,14200,14200,14210,14200,320
20231012,140600,829507780,14210,14230,14230,14210,208
20231012,140500,826550840,14220,14230,14240,14220,340
20231012,140400,821712900,14230,14220,14240,14220,131
20231012,140300,819849380,14220,14240,14240,14220,327
20231012,140200,815198900,14230,14240,14250,14230,148
20231012,140100,813090980,14240,14210,14240,14210,414
20231012,140000,807207400,14210,14210,14220,14210,246
20231012,135900,803711470,14210,14220,14230,14210,322
20231012,135800,799133480,14220,14230,14230,14220,228
20231012,135700,795889380,14230,14220,14240,14220,170
20231012,135600,793471160,14240,14220,14240,14220,290
20231012,135500,789346140,14220,14210,14250,14210,342
20231012,135400,784481520,14220,14210,14220,14210,327
20231012,135300,779834500,14200,14200,14210,14200,177
20231012,135200,777320200,14210,14200,14220,14200,306
20231012,135100,772971940,14200,14200,14210,14200,246
20231012,135000,769478730,14210,14200,14210,14200,287
20231012,134900,765403080,14200,14200,14210,14200,272
20231012,134800,761540570,14200,14200,14200,14200,298
20231012,134700,757308970,14200,14200,14210,14200,189
20231012,134600,754625010,14200,14200,14200,14200,272
20231012,134500,750762610,14200,14200,14210,14200,262
20231012,134400,747041260,14200,14200,14210,14200,384
20231012,134300,741588360,14200,14220,14220,14200,103
20231012,134200,740125140,14220,14200,14230,14200,338
20231012,134100,735322550,14200,14210,14210,14200,147
20231012,134000,733234840,14210,14210,14210,14200,369
20231012,133900,727993940,14210,14210,14210,14200,71
20231012,133800,726985040,14200,14210,14210,14200,361
20231012,133700,721855810,14210,14210,14210,14210,172
20231012,133600,719411690,14210,14220,14220,14210,258
20231012,133500,715745400,14220,14210,14220,14210,388
20231012,133400,710230500,14210,14210,14210,14210,111
20231012,133300,708653190,14210,14220,14220,14210,344
20231012,133200,703763570,14220,14220,14220,14210,311
20231012,133100,699341810,14220,14220,14220,14210,274
20231012,133000,695446610,14220,14220,14220,14220,171
20231012,132900,693014990,14220,14220,14230,14220,334
20231012,132800,688265470,14220,14210,14240,14210,340
20231012,132700,683432200,14210,14210,14230,14210,252
20231012,132600,679849990,14210,14210,14230,14210,235
20231012,132500,676510610,14210,14210,14220,14210,235
20231012,132400,673171030,14210,14210,14210,14210,232
20231012,132300,669874310,14210,14210,14220,14210,315
20231012,132200,665397830,14220,14220,14220,14210,309
20231012,132100,661006840,14220,14220,14230,14210,316
20231012,132000,656514070,14220,14220,14220,14220,211
20231012,131900,653513650,14220,14220,14230,14220,326
20231012,131800,648877920,14220,14220,14240,14220,115
20231012,131700,647241550,14220,14220,14230,14220,304
20231012,131600,642918470,14220,14220,14220,14220,222
20231012,131500,639761630,14220,14220,14220,14220,279
20231012,131400,635794250,14220,14240,14240,14220,399
20231012,131300,630115200,14240,14240,14240,14240,219
20231012,131200,626996640,14240,14250,14250,14240,329
20231012,131100,622310100,14250,14240,14250,14240,89
20231012,131000,621041990,14240,14230,14250,14230,205
20231012,130900,618124780,14230,14240,14240,14230,113
20231012,130800,616516340,14230,14230,14240,14230,122
20231012,130700,614780160,14230,14230,14240,14230,100
20231012,130600,613357070,14230,14230,14230,14230,231
20231012,130500,610069940,14230,14240,14240,14230,148
20231012,130400,607962730,14240,14240,14250,14240,156
20231012,130300,605740700,14240,14240,14240,14240,547
20231012,130200,597951420,14240,14250,14250,14230,181
20231012,130100,595373720,14250,14260,14270,14250,38
20231012,130000,594832040,14250,14270,14270,14250,107
20231012,125900,593305170,14270,14280,14280,14270,56
20231012,125800,592505530,14280,14280,14280,14280,90
20231012,125700,591220330,14280,14290,14290,14280,53
20231012,125600,590463010,14290,14290,14290,14290,78
20231012,125500,589348390,14290,14300,14300,14290,41
20231012,125400,588762170,14300,14310,14310,14300,136
20231012,125300,586816200,14310,14310,14310,14310,105
20231012,125200,585313650,14310,14310,14320,14310,70
20231012,125100,584311550,14310,14310,14330,14310,180
20231012,125000,581735100,14330,14290,14330,14290,305
20231012,124900,577371480,14290,14240,14300,14230,684
20231012,124800,567622160,14240,14230,14240,14230,109
20231012,124700,566070760,14230,14230,14240,14230,157
20231012,124600,563836030,14230,14230,14240,14230,132
20231012,124500,561957600,14230,14240,14240,14230,106
20231012,124400,560449070,14240,14240,14240,14230,56
20231012,124300,559652010,14230,14230,14240,14230,103
20231012,124200,558186100,14230,14230,14230,14230,70
20231012,124100,557190000,14230,14240,14240,14230,108
20231012,124000,555652920,14230,14240,14240,14230,109
20231012,123900,554101640,14240,14240,14240,14230,248
20231012,123800,550570180,14240,14240,14240,14240,68
20231012,123700,549601860,14240,14250,14250,14240,157
20231012,123600,547365940,14240,14250,14250,14240,82
20231012,123500,546197930,14250,14240,14250,14240,37
20231012,123400,545671040,14240,14250,14250,14240,128
20231012,123300,543848140,14250,14240,14250,14240,82
20231012,123200,542680360,14240,14250,14250,14240,125
20231012,123100,540900060,14240,14240,14250,14240,80
20231012,123000,539760800,14240,14240,14250,14240,128
20231012,122900,537937830,14240,14240,14250,14240,124
20231012,122800,536171840,14240,14240,14250,14240,139
20231012,122700,534192450,14250,14240,14250,14240,44
20231012,122600,533565720,14240,14240,14250,14240,126
20231012,122500,531771230,14240,14240,14250,14240,133
20231012,122400,529877190,14240,14250,14250,14240,87
20231012,122300,528638300,14250,14250,14250,14240,72
20231012,122200,527612650,14240,14240,14250,14240,145
20231012,122100,525547770,14240,14240,14250,14240,143
20231012,122000,523510940,14250,14250,14250,14240,260
20231012,121900,519806030,14260,14250,14260,14250,53
20231012,121800,519050590,14260,14260,14260,14250,242
20231012,121700,515601910,14260,14260,14260,14260,139
20231012,121600,513619770,14260,14270,14270,14250,68
20231012,121500,512650140,14270,14250,14270,14250,247
20231012,121400,509127400,14250,14250,14270,14250,77
20231012,121300,508030080,14250,14260,14260,14250,101
20231012,121200,506590650,14260,14250,14260,14250,89
20231012,121100,505322290,14250,14250,14250,14250,130
20231012,121000,503469790,14250,14250,14250,14250,34
20231012,120900,502985290,14250,14260,14270,14250,111
20231012,120800,501402350,14260,14260,14260,14260,112
20231012,120700,499805230,14260,14250,14260,14250,89
20231012,120600,498536140,14250,14260,14260,14250,31
20231012,120500,498094140,14260,14250,14260,14250,164
20231012,120400,495757130,14250,14250,14250,14250,80
20231012,120300,494617130,14250,14250,14250,14250,75
20231012,120200,493548380,14250,14250,14260,14250,71
20231012,120100,492536200,14250,14250,14250,14250,100
20231012,120000,491111200,14250,14250,14250,14250,98
20231012,115900,489714700,14260,14260,14270,14260,120
20231012,115800,488003400,14260,14260,14260,14260,93
20231012,115700,486677220,14260,14260,14260,14260,38
20231012,115600,486135340,14260,14270,14270,14260,133
20231012,115500,484238690,14270,14270,14280,14270,90
20231012,115400,482954190,14270,14270,14270,14270,139
20231012,115300,480970660,14280,14270,14280,14270,45
20231012,115200,480328500,14270,14270,14280,14270,274
20231012,115100,476418250,14260,14260,14260,14260,141
20231012,115000,474407590,14260,14260,14270,14260,61
20231012,114900,473537320,14300,14260,14330,14250,306
20231012,114800,469164980,14260,14260,14260,14250,110
20231012,114700,467596800,14260,14260,14260,14260,73
20231012,114600,466555820,14260,14270,14270,14260,68
20231012,114500,465585500,14270,14260,14280,14260,182
20231012,114400,462988150,14260,14250,14260,14250,299
20231012,114300,458724830,14250,14250,14250,14250,85
20231012,114200,457513580,14250,14250,14250,14250,112
20231012,114100,455917580,14250,14250,14260,14250,197
20231012,114000,453109940,14250,14250,14250,14250,44
20231012,113900,452482940,14250,14260,14260,14250,150
20231012,113800,450345370,14260,14250,14260,14250,604
20231012,113700,441738240,14250,14250,14260,14250,96
20231012,113600,440370150,14250,14260,14260,14250,962
20231012,113500,426652220,14260,14270,14270,14260,68
20231012,113400,425682450,14270,14270,14270,14260,158
20231012,113300,423428660,14270,14260,14280,14260,179
20231012,113200,420874370,14260,14270,14270,14260,24
20231012,113100,420531910,14270,14260,14280,14260,91
20231012,113000,419233380,14260,14260,14280,14260,187
20231012,112900,416565160,14260,14260,14260,14260,67
20231012,112800,415609740,14260,14260,14280,14260,77
20231012,112700,414511430,14280,14300,14310,14280,275
20231012,112600,410581340,14310,14330,14340,14310,242
20231012,112500,407116510,14340,14290,14340,14290,154
20231012,112400,404913990,14300,14300,14300,14280,94
20231012,112300,403570020,14280,14260,14310,14260,549
20231012,112200,395722570,14260,14260,14260,14260,131
20231012,112100,393854510,14260,14260,14270,14260,83
20231012,112000,392670510,14260,14260,14260,14260,85
20231012,111900,391458410,14260,14270,14270,14260,95
20231012,111800,390103260,14270,14270,14270,14260,157
20231012,111700,387862900,14270,14260,14270,14260,88
20231012,111600,386607830,14260,14270,14270,14260,67
20231012,111500,385651780,14270,14300,14300,14260,577
20231012,111400,377410720,14300,14300,14300,14290,3
20231012,111300,377367830,14280,14270,14290,14260,1151
20231012,111200,360927540,14260,14270,14280,14260,194
20231012,111100,358158900,14270,14270,14270,14260,42
20231012,111000,357559610,14270,14270,14270,14270,141
20231012,110900,355547540,14270,14270,14270,14270,87
20231012,110800,354306050,14270,14270,14270,14270,97
20231012,110700,352921860,14270,14270,14280,14270,60
20231012,110600,352065560,14270,14270,14270,14270,102
20231012,110500,350610020,14270,14270,14270,14270,198
20231012,110400,347784560,14270,14280,14290,14270,446
20231012,110300,341416040,14280,14290,14290,14280,390
20231012,110200,335842950,14300,14300,14300,14300,57
20231012,110100,335027850,14300,14300,14300,14300,191
20231012,110000,332296550,14300,14310,14310,14300,116
20231012,105900,330637270,14300,14290,14350,14290,135
20231012,105800,328707540,14290,14290,14300,14290,68
20231012,105700,327735700,14290,14300,14300,14290,123
20231012,105600,325977640,14290,14290,14300,14290,149
20231012,105500,323848350,14290,14290,14300,14290,179
20231012,105400,321289780,14290,14290,14300,14290,18
20231012,105300,321032550,14300,14290,14300,14280,133
20231012,105200,319131930,14290,14300,14300,14280,111
20231012,105100,317545710,14280,14270,14290,14270,225
20231012,105000,314333930,14270,14270,14280,14270,203
20231012,104900,311436940,14270,14270,14280,14270,32
20231012,104800,310980110,14270,14270,14280,14270,125
20231012,104700,309195800,14270,14270,14280,14270,161
20231012,104600,306898320,14280,14270,14280,14270,78
20231012,104500,305785170,14270,14270,14280,14270,48
20231012,104400,305100160,14270,14280,14280,14270,79
20231012,104300,303972100,14280,14280,14300,14280,173
20231012,104200,301501500,14280,14290,14290,14280,321
20231012,104100,296914520,14310,14290,14310,14290,57
20231012,104000,296099900,14290,14310,14320,14290,300
20231012,103900,291807850,14310,14320,14340,14310,94
20231012,103800,290461770,14320,14360,14360,14320,478
20231012,103700,283604530,14360,14340,14360,14340,474
20231012,103600,276803090,14340,14320,14340,14310,343
20231012,103500,271888200,14320,14310,14320,14310,87
20231012,103400,270643070,14310,14310,14310,14310,5
20231012,103300,270571520,14310,14310,14310,14310,54
20231012,103200,269798780,14310,14310,14320,14310,15
20231012,103100,269584110,14320,14310,14320,14310,20
20231012,103000,269297880,14310,14310,14310,14310,60
20231012,102900,268439280,14310,14310,14310,14310,32
20231012,102800,267981360,14310,14310,14310,14310,26
20231012,102700,267609300,14310,14310,14310,14310,55
20231012,102600,266822250,14310,14310,14310,14310,2
20231012,102500,266793630,14310,14310,14310,14310,16
20231012,102400,266564670,14310,14310,14310,14310,72
20231012,102300,265534350,14310,14310,14310,14310,1
20231012,102200,265520040,14330,14300,14330,14290,424
20231012,102100,259456560,14290,14290,14300,14290,67
20231012,102000,258499120,14290,14290,14290,14290,20
20231012,101900,258213320,14290,14290,14290,14290,36
20231012,101800,257698880,14300,14270,14300,14270,106
20231012,101700,256184020,14270,14270,14280,14270,28
20231012,101600,255784430,14270,14260,14270,14260,14
20231012,101500,255584710,14270,14260,14270,14260,62
20231012,101400,254700500,14260,14270,14270,14260,140
20231012,101300,252702760,14270,14290,14290,14270,61
20231012,101200,251831430,14290,14260,14290,14260,56
20231012,101100,251031270,14280,14270,14280,14270,88
20231012,101000,249775230,14260,14280,14280,14260,30
20231012,100900,249347230,14300,14320,14340,14300,333
20231012,100800,244578390,14350,14250,14350,14250,1107
20231012,100700,228775720,14250,14250,14260,14250,70
20231012,100600,227778170,14260,14250,14260,14250,61
20231012,100500,226908380,14260,14250,14260,14250,76
20231012,100400,225824770,14250,14230,14250,14230,71
20231012,100300,224814060,14230,14240,14240,14230,35
20231012,100200,224315830,14230,14260,14260,14230,215
20231012,100100,221253460,14250,14260,14260,14250,96
20231012,100000,219885020,14260,14260,14260,14260,27
20231012,095900,219500000,14260,14250,14270,14250,12
20231012,095800,219328820,14250,14260,14260,14250,57
20231012,095700,218516130,14270,14270,14270,14270,13
20231012,095600,218330620,14270,14280,14290,14270,69
20231012,095500,217345000,14280,14280,14280,14280,58
20231012,095400,216516760,14290,14290,14290,14290,102
20231012,095300,215059180,14280,14280,14290,14280,20
20231012,095200,214773550,14280,14260,14300,14260,143
20231012,095100,212730310,14260,14240,14260,14240,379
20231012,095000,207328880,14240,14240,14240,14230,23
20231012,094900,207001510,14230,14240,14240,14230,170
20231012,094800,204581370,14230,14230,14240,14230,25
20231012,094700,204225480,14230,14240,14250,14230,1150
20231012,094600,187859500,14240,14240,14250,14240,65
20231012,094500,186933890,14240,14240,14240,14240,15
20231012,094400,186720290,14240,14240,14240,14230,337
20231012,094300,181921510,14250,14250,14250,14250,65
20231012,094200,180995260,14250,14250,14250,14250,14
20231012,094100,180795760,14250,14250,14260,14250,64
20231012,094000,179883680,14250,14250,14250,14250,58
20231012,093900,179057180,14260,14270,14270,14260,110
20231012,093800,177487790,14270,14270,14280,14270,48
20231012,093700,176802490,14260,14310,14310,14260,479
20231012,093600,169964560,14310,14340,14340,14310,139
20231012,093500,167973790,14340,14350,14350,14340,32
20231012,093400,167514760,14350,14370,14370,14350,6
20231012,093300,167428620,14360,14320,14370,14320,125
20231012,093200,165633640,14370,14290,14370,14290,2087
20231012,093100,135662190,14300,14270,14350,14270,787
20231012,093000,124419290,14280,14230,14280,14230,539
20231012,092900,116741570,14230,14230,14230,14230,69
20231012,092800,115759700,14230,14240,14250,14230,115
20231012,092700,114122130,14240,14230,14240,14230,17
20231012,092600,113880210,14250,14240,14250,14230,877
20231012,092500,101397120,14240,14250,14250,14240,27
20231012,092400,101012580,14250,14260,14260,14250,116
20231012,092300,99359490,14250,14250,14260,14250,1352
20231012,092200,80093310,14250,14260,14260,14250,68
20231012,092100,79124140,14260,14270,14270,14260,93
20231012,092000,77797420,14270,14260,14270,14260,165
20231012,091900,75444400,14260,14280,14280,14260,14
20231012,091800,75244570,14310,14310,14380,14310,568
20231012,091700,67107800,14310,14300,14370,14300,1044
20231012,091600,52119560,14260,14240,14260,14230,108
20231012,091500,50581510,14230,14230,14230,14210,349
20231012,091400,45616670,14230,14270,14270,14230,374
20231012,091300,40287250,14290,14300,14300,14290,234
20231012,091200,36943250,14300,14300,14350,14300,342
20231012,091100,32050850,14360,14360,14360,14360,0
20231012,091000,32050850,14360,14360,14360,14360,1
20231012,090900,32036490,14240,14340,14360,14240,250
20231012,090800,28457640,14330,14280,14330,14280,101
20231012,090700,27015310,14270,14280,14280,14270,185
20231012,090600,24375350,14270,14270,14270,14270,48
20231012,090500,23690390,14270,14350,14350,14270,286
20231012,090400,19606190,14350,14350,14350,14350,30
20231012,090300,19175690,14350,14350,14350,14350,2
20231012,090200,19146990,14270,14270,14280,14270,101
20231012,090100,17705610,14270,14270,14270,14270,5
20231012,090000,17634260,14210,14380,14380,14210,1235