KissMeData/047560/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193700,2981384070,14750,14750,14750,14750,4131
20241007,193600,2981384070,14750,14750,14750,14750,0
20241007,193500,2981384070,14750,14750,14750,14750,0
20241007,193400,2981384070,14750,14750,14750,14750,0
20241007,193300,2981384070,14750,14750,14750,14750,0
20241007,193200,2981384070,14750,14750,14750,14750,0
20241007,193100,2981384070,14750,14750,14750,14750,0
20241007,193000,2981384070,14750,14750,14750,14750,0
20241007,192900,2981384070,14750,14750,14750,14750,0
20241007,192800,2981384070,14750,14750,14750,14750,0
20241007,192700,2981384070,14750,14750,14750,14750,0
20241007,192600,2981384070,14750,14750,14750,14750,0
20241007,192500,2981384070,14750,14750,14750,14750,0
20241007,192400,2981384070,14750,14750,14750,14750,0
20241007,192300,2981384070,14750,14750,14750,14750,0
20241007,192200,2981384070,14750,14750,14750,14750,0
20241007,192100,2981384070,14750,14750,14750,14750,0
20241007,192000,2981384070,14750,14750,14750,14750,0
20241007,191900,2981384070,14750,14750,14750,14750,0
20241007,191800,2981384070,14750,14750,14750,14750,0
20241007,191700,2981384070,14750,14750,14750,14750,0
20241007,191600,2981384070,14750,14750,14750,14750,0
20241007,191500,2981384070,14750,14750,14750,14750,0
20241007,191400,2981384070,14750,14750,14750,14750,0
20241007,191300,2981384070,14750,14750,14750,14750,0
20241007,191200,2981384070,14750,14750,14750,14750,0
20241007,191100,2981384070,14750,14750,14750,14750,0
20241007,191000,2981384070,14750,14750,14750,14750,0
20241007,190900,2981384070,14750,14750,14750,14750,0
20241007,190800,2981384070,14750,14750,14750,14750,0
20241007,190700,2981384070,14750,14750,14750,14750,4131
20241007,190600,2981384070,14750,14750,14750,14750,0
20241007,190500,2981384070,14750,14750,14750,14750,0
20241007,190400,2981384070,14750,14750,14750,14750,0
20241007,190300,2981384070,14750,14750,14750,14750,0
20241007,190200,2981384070,14750,14750,14750,14750,0
20241007,190100,2981384070,14750,14750,14750,14750,0
20241007,190000,2981384070,14750,14750,14750,14750,0
20241007,185900,2981384070,14750,14750,14750,14750,0
20241007,185800,2981384070,14750,14750,14750,14750,0
20241007,185700,2981384070,14750,14750,14750,14750,0
20241007,185600,2981384070,14750,14750,14750,14750,0
20241007,185500,2981384070,14750,14750,14750,14750,0
20241007,185400,2981384070,14750,14750,14750,14750,0
20241007,185300,2981384070,14750,14750,14750,14750,0
20241007,185200,2981384070,14750,14750,14750,14750,0
20241007,185100,2981384070,14750,14750,14750,14750,0
20241007,185000,2981384070,14750,14750,14750,14750,0
20241007,184900,2981384070,14750,14750,14750,14750,0
20241007,184800,2981384070,14750,14750,14750,14750,0
20241007,184700,2981384070,14750,14750,14750,14750,0
20241007,184600,2981384070,14750,14750,14750,14750,0
20241007,184500,2981384070,14750,14750,14750,14750,0
20241007,184400,2981384070,14750,14750,14750,14750,0
20241007,184300,2981384070,14750,14750,14750,14750,0
20241007,184200,2981384070,14750,14750,14750,14750,0
20241007,184100,2981384070,14750,14750,14750,14750,0
20241007,184000,2981384070,14750,14750,14750,14750,0
20241007,183900,2981384070,14750,14750,14750,14750,0
20241007,183800,2981384070,14750,14750,14750,14750,0
20241007,183700,2981384070,14750,14750,14750,14750,4131
20241007,183600,2981384070,14750,14750,14750,14750,0
20241007,183500,2981384070,14750,14750,14750,14750,0
20241007,183400,2981384070,14750,14750,14750,14750,0
20241007,183300,2981384070,14750,14750,14750,14750,0
20241007,183200,2981384070,14750,14750,14750,14750,0
20241007,183100,2981384070,14750,14750,14750,14750,0
20241007,183000,2981384070,14750,14750,14750,14750,0
20241007,182900,2981384070,14750,14750,14750,14750,0
20241007,182800,2981384070,14750,14750,14750,14750,0
20241007,182700,2981384070,14750,14750,14750,14750,0
20241007,182600,2981384070,14750,14750,14750,14750,0
20241007,182500,2981384070,14750,14750,14750,14750,0
20241007,182400,2981384070,14750,14750,14750,14750,0
20241007,182300,2981384070,14750,14750,14750,14750,0
20241007,182200,2981384070,14750,14750,14750,14750,0
20241007,182100,2981384070,14750,14750,14750,14750,0
20241007,182000,2981384070,14750,14750,14750,14750,0
20241007,181900,2981384070,14750,14750,14750,14750,0
20241007,181800,2981384070,14750,14750,14750,14750,0
20241007,181700,2981384070,14750,14750,14750,14750,0
20241007,181600,2981384070,14750,14750,14750,14750,0
20241007,181500,2981384070,14750,14750,14750,14750,0
20241007,181400,2981384070,14750,14750,14750,14750,0
20241007,181300,2981384070,14750,14750,14750,14750,0
20241007,181200,2981384070,14750,14750,14750,14750,0
20241007,181100,2981384070,14750,14750,14750,14750,0
20241007,181000,2981384070,14750,14750,14750,14750,0
20241007,180900,2981384070,14750,14750,14750,14750,0
20241007,180800,2981384070,14750,14750,14750,14750,0
20241007,180700,2981384070,14750,14750,14750,14750,4131
20241007,180600,2981384070,14750,14750,14750,14750,0
20241007,180500,2981384070,14750,14750,14750,14750,0
20241007,180400,2981384070,14750,14750,14750,14750,0
20241007,180300,2981384070,14750,14750,14750,14750,0
20241007,180200,2981384070,14750,14750,14750,14750,0
20241007,180100,2981384070,14750,14750,14750,14750,0
20241007,180000,2981384070,14750,14750,14750,14750,0
20241007,175900,2981384070,14750,14750,14750,14750,0
20241007,175800,2981384070,14750,14750,14750,14750,0
20241007,175700,2981384070,14750,14750,14750,14750,0
20241007,175600,2981384070,14750,14750,14750,14750,0
20241007,175500,2981384070,14750,14750,14750,14750,0
20241007,175400,2981384070,14750,14750,14750,14750,0
20241007,175300,2981384070,14750,14750,14750,14750,0
20241007,175200,2981384070,14750,14750,14750,14750,0
20241007,175100,2981384070,14750,14750,14750,14750,0
20241007,175000,2981384070,14750,14750,14750,14750,0
20241007,174900,2981384070,14750,14750,14750,14750,0
20241007,174800,2981384070,14750,14750,14750,14750,0
20241007,174700,2981384070,14750,14750,14750,14750,0
20241007,174600,2981384070,14750,14750,14750,14750,0
20241007,174500,2981384070,14750,14750,14750,14750,0
20241007,174400,2981384070,14750,14750,14750,14750,0
20241007,174300,2981384070,14750,14750,14750,14750,0
20241007,174200,2981384070,14750,14750,14750,14750,0
20241007,174100,2981384070,14750,14750,14750,14750,0
20241007,174000,2981384070,14750,14750,14750,14750,0
20241007,173900,2981384070,14750,14750,14750,14750,0
20241007,173800,2981384070,14750,14750,14750,14750,0
20241007,173700,2981384070,14750,14750,14750,14750,4131
20241007,173600,2981384070,14750,14750,14750,14750,0
20241007,173500,2981384070,14750,14750,14750,14750,0
20241007,173400,2981384070,14750,14750,14750,14750,0
20241007,173300,2981384070,14750,14750,14750,14750,0
20241007,173200,2981384070,14750,14750,14750,14750,0
20241007,173100,2981384070,14750,14750,14750,14750,0
20241007,173000,2981384070,14750,14750,14750,14750,0
20241007,172900,2981384070,14750,14750,14750,14750,0
20241007,172800,2981384070,14750,14750,14750,14750,0
20241007,172700,2981384070,14750,14750,14750,14750,0
20241007,172600,2981384070,14750,14750,14750,14750,0
20241007,172500,2981384070,14750,14750,14750,14750,0
20241007,172400,2981384070,14750,14750,14750,14750,0
20241007,172300,2981384070,14750,14750,14750,14750,0
20241007,172200,2981384070,14750,14750,14750,14750,0
20241007,172100,2981384070,14750,14750,14750,14750,0
20241007,172000,2981384070,14750,14750,14750,14750,0
20241007,171900,2981384070,14750,14750,14750,14750,0
20241007,171800,2981384070,14750,14750,14750,14750,0
20241007,171700,2981384070,14750,14750,14750,14750,0
20241007,171600,2981384070,14750,14750,14750,14750,0
20241007,171500,2981384070,14750,14750,14750,14750,0
20241007,171400,2981384070,14750,14750,14750,14750,0
20241007,171300,2981384070,14750,14750,14750,14750,0
20241007,171200,2981384070,14750,14750,14750,14750,0
20241007,171100,2981384070,14750,14750,14750,14750,0
20241007,171000,2981384070,14750,14750,14750,14750,0
20241007,170900,2981384070,14750,14750,14750,14750,0
20241007,170800,2981384070,14750,14750,14750,14750,0
20241007,170700,2981384070,14750,14750,14750,14750,4131
20241007,170600,2981384070,14750,14750,14750,14750,0
20241007,170500,2981384070,14750,14750,14750,14750,0
20241007,170400,2981384070,14750,14750,14750,14750,0
20241007,170300,2981384070,14750,14750,14750,14750,0
20241007,170200,2981384070,14750,14750,14750,14750,0
20241007,170100,2981384070,14750,14750,14750,14750,0
20241007,170000,2981384070,14750,14750,14750,14750,0
20241007,165900,2981384070,14750,14750,14750,14750,0
20241007,165800,2981384070,14750,14750,14750,14750,0
20241007,165700,2981384070,14750,14750,14750,14750,0
20241007,165600,2981384070,14750,14750,14750,14750,0
20241007,165500,2981384070,14750,14750,14750,14750,0
20241007,165400,2981384070,14750,14750,14750,14750,0
20241007,165300,2981384070,14750,14750,14750,14750,0
20241007,165200,2981384070,14750,14750,14750,14750,0
20241007,165100,2981384070,14750,14750,14750,14750,0
20241007,165000,2981384070,14750,14750,14750,14750,0
20241007,164900,2981384070,14750,14750,14750,14750,0
20241007,164800,2981384070,14750,14750,14750,14750,0
20241007,164700,2981384070,14750,14750,14750,14750,0
20241007,164600,2981384070,14750,14750,14750,14750,0
20241007,164500,2981384070,14750,14750,14750,14750,0
20241007,164400,2981384070,14750,14750,14750,14750,0
20241007,164300,2981384070,14750,14750,14750,14750,0
20241007,164200,2981384070,14750,14750,14750,14750,0
20241007,164100,2981384070,14750,14750,14750,14750,0
20241007,164000,2981384070,14750,14750,14750,14750,0
20241007,163900,2981384070,14750,14750,14750,14750,0
20241007,163800,2981384070,14750,14750,14750,14750,0
20241007,163700,2981384070,14750,14750,14750,14750,4131
20241007,163600,2981384070,14750,14750,14750,14750,0
20241007,163500,2981384070,14750,14750,14750,14750,0
20241007,163400,2981384070,14750,14750,14750,14750,0
20241007,163300,2981384070,14750,14750,14750,14750,0
20241007,163200,2981384070,14750,14750,14750,14750,0
20241007,163100,2981384070,14750,14750,14750,14750,0
20241007,163000,2981384070,14750,14750,14750,14750,0
20241007,162900,2981384070,14750,14750,14750,14750,0
20241007,162800,2981384070,14750,14750,14750,14750,0
20241007,162700,2981384070,14750,14750,14750,14750,0
20241007,162600,2981384070,14750,14750,14750,14750,0
20241007,162500,2981384070,14750,14750,14750,14750,0
20241007,162400,2981384070,14750,14750,14750,14750,0
20241007,162300,2981384070,14750,14750,14750,14750,0
20241007,162200,2981384070,14750,14750,14750,14750,0
20241007,162100,2981384070,14750,14750,14750,14750,0
20241007,162000,2981384070,14750,14750,14750,14750,0
20241007,161900,2981384070,14750,14750,14750,14750,0
20241007,161800,2981384070,14750,14750,14750,14750,0
20241007,161700,2981384070,14750,14750,14750,14750,0
20241007,161600,2981384070,14750,14750,14750,14750,0
20241007,161500,2981384070,14750,14750,14750,14750,0
20241007,161400,2981384070,14750,14750,14750,14750,0
20241007,161300,2981384070,14750,14750,14750,14750,0
20241007,161200,2981384070,14750,14750,14750,14750,0
20241007,161100,2981384070,14750,14750,14750,14750,0
20241007,161000,2981384070,14750,14750,14750,14750,0
20241007,160900,2981384070,14750,14750,14750,14750,0
20241007,160800,2981384070,14750,14750,14750,14750,0
20241007,160700,2981384070,14750,14750,14750,14750,4131
20241007,160600,2981384070,14750,14750,14750,14750,0
20241007,160500,2981384070,14750,14750,14750,14750,0
20241007,160400,2981384070,14750,14750,14750,14750,0
20241007,160300,2981384070,14750,14750,14750,14750,0
20241007,160200,2981384070,14750,14750,14750,14750,0
20241007,160100,2981384070,14750,14750,14750,14750,0
20241007,160000,2981384070,14750,14750,14750,14750,0
20241007,155900,2981384070,14750,14750,14750,14750,0
20241007,155800,2981384070,14750,14750,14750,14750,0
20241007,155700,2981384070,14750,14750,14750,14750,0
20241007,155600,2981384070,14750,14750,14750,14750,0
20241007,155500,2981384070,14750,14750,14750,14750,0
20241007,155400,2981384070,14750,14750,14750,14750,0
20241007,155300,2981384070,14750,14750,14750,14750,0
20241007,155200,2981384070,14750,14750,14750,14750,0
20241007,155100,2981384070,14750,14750,14750,14750,0
20241007,155000,2981384070,14750,14750,14750,14750,0
20241007,154900,2981384070,14750,14750,14750,14750,0
20241007,154800,2981384070,14750,14750,14750,14750,0
20241007,154700,2981384070,14750,14750,14750,14750,0
20241007,154600,2981384070,14750,14750,14750,14750,0
20241007,154500,2981384070,14750,14750,14750,14750,0
20241007,154400,2981384070,14750,14750,14750,14750,0
20241007,154300,2981384070,14750,14750,14750,14750,0
20241007,154200,2981384070,14750,14750,14750,14750,0
20241007,154100,2981384070,14750,14750,14750,14750,0
20241007,154000,2981384070,14750,14750,14750,14750,0
20241007,153900,2981384070,14750,14750,14750,14750,0
20241007,153800,2981384070,14750,14750,14750,14750,0
20241007,153700,2981384070,14750,14750,14750,14750,4131
20241007,153600,2981384070,14750,14750,14750,14750,0
20241007,153500,2981384070,14750,14750,14750,14750,0
20241007,153400,2981384070,14750,14750,14750,14750,0
20241007,153300,2981384070,14750,14750,14750,14750,0
20241007,153200,2981384070,14750,14750,14750,14750,0
20241007,153100,2981384070,14750,14750,14750,14750,0
20241007,153000,2981384070,14750,14750,14750,14750,4131
20241007,152900,2920451820,14750,14750,14750,14750,0
20241007,152800,2920451820,14750,14750,14750,14750,0
20241007,152700,2920451820,14750,14750,14750,14750,0
20241007,152600,2920451820,14750,14750,14750,14750,0
20241007,152500,2920451820,14750,14750,14750,14750,0
20241007,152400,2920451820,14750,14750,14750,14750,0
20241007,152300,2920451820,14750,14750,14750,14750,0
20241007,152200,2920451820,14750,14750,14750,14750,0
20241007,152100,2920451820,14750,14750,14750,14750,0
20241007,152000,2920451820,14750,14750,14750,14750,0
20241007,151900,2920451820,14750,14710,14760,14710,2619
20241007,151800,2881855160,14710,14680,14710,14680,1110
20241007,151700,2865533560,14700,14700,14700,14680,6465
20241007,151600,2770502110,14690,14690,14700,14680,853
20241007,151500,2757971440,14680,14680,14690,14680,22
20241007,151400,2757648470,14680,14670,14680,14670,49
20241007,151300,2756929620,14670,14660,14680,14660,1026
20241007,151200,2741884070,14660,14670,14690,14660,433
20241007,151100,2735525000,14670,14670,14690,14660,1213
20241007,151000,2717713310,14670,14660,14670,14660,349
20241007,150900,2712594850,14660,14660,14660,14660,225
20241007,150800,2709296350,14670,14670,14670,14670,1470
20241007,150700,2687731450,14670,14670,14680,14670,766
20241007,150600,2676492870,14670,14680,14690,14670,576
20241007,150500,2668036700,14680,14660,14690,14660,456
20241007,150400,2661351310,14690,14660,14690,14650,1603
20241007,150300,2637812720,14660,14650,14660,14650,26
20241007,150200,2637431570,14680,14680,14680,14680,2
20241007,150100,2637402210,14610,14610,14680,14610,10
20241007,150000,2637255970,14600,14640,14690,14600,1873
20241007,145900,2609782150,14640,14630,14650,14630,1252
20241007,145800,2591453780,14630,14620,14630,14600,410
20241007,145700,2585457260,14620,14620,14620,14620,1005
20241007,145600,2570764160,14620,14620,14640,14620,1059
20241007,145500,2555281530,14620,14640,14640,14620,203
20241007,145400,2552312610,14650,14650,14650,14650,101
20241007,145300,2550832960,14650,14640,14650,14640,326
20241007,145200,2546060100,14630,14620,14630,14620,285
20241007,145100,2541890560,14620,14620,14630,14620,163
20241007,145000,2539507390,14620,14620,14630,14620,127
20241007,144900,2537650540,14620,14620,14640,14620,678
20241007,144800,2527734810,14620,14580,14620,14580,3728
20241007,144700,2473297330,14580,14550,14580,14550,1082
20241007,144600,2457537200,14530,14500,14550,14500,587
20241007,144500,2449001850,14530,14520,14530,14520,246
20241007,144400,2445429800,14520,14500,14520,14500,54
20241007,144300,2444646700,14500,14510,14510,14500,150
20241007,144200,2442471690,14500,14480,14530,14450,3001
20241007,144100,2399047400,14480,14550,14550,14480,1572
20241007,144000,2376283350,14550,14540,14550,14540,29
20241007,143900,2375861470,14550,14510,14550,14490,1105
20241007,143800,2359840640,14540,14510,14540,14510,39
20241007,143700,2359274620,14500,14520,14520,14500,513
20241007,143600,2351830900,14520,14520,14520,14520,218
20241007,143500,2348665540,14530,14530,14530,14530,18
20241007,143400,2348404000,14530,14540,14540,14530,93
20241007,143300,2347052040,14540,14540,14540,14540,44
20241007,143200,2346412280,14550,14540,14550,14540,2
20241007,143100,2346383190,14540,14530,14540,14530,44
20241007,143000,2345743610,14540,14530,14540,14530,48
20241007,142900,2345046150,14530,14530,14530,14530,50
20241007,142800,2344319650,14530,14530,14530,14530,5
20241007,142700,2344247000,14540,14530,14540,14530,316
20241007,142600,2339652880,14530,14520,14530,14520,479
20241007,142500,2332697620,14480,14480,14480,14480,27
20241007,142400,2332306660,14480,14480,14510,14480,11
20241007,142300,2332147290,14480,14480,14480,14480,1
20241007,142200,2332132810,14470,14470,14470,14470,1
20241007,142100,2332118340,14460,14520,14520,14460,107
20241007,142000,2330565120,14520,14520,14520,14520,100
20241007,141900,2329113120,14520,14490,14520,14490,8
20241007,141800,2328997020,14490,14460,14490,14460,255
20241007,141700,2325305400,14460,14450,14460,14450,330
20241007,141600,2320533660,14460,14470,14470,14460,776
20241007,141500,2309309760,14470,14480,14480,14470,53
20241007,141400,2308542330,14480,14490,14490,14480,546
20241007,141300,2300632270,14490,14500,14500,14490,175
20241007,141200,2298096490,14500,14500,14500,14500,2
20241007,141100,2298067490,14500,14520,14520,14500,1144
20241007,141000,2281476190,14500,14510,14520,14500,22
20241007,140900,2281156970,14520,14520,14520,14520,0
20241007,140800,2281156970,14520,14510,14520,14510,83
20241007,140700,2279952630,14520,14510,14520,14510,4
20241007,140600,2279894560,14510,14510,14510,14510,75
20241007,140500,2278806310,14510,14510,14510,14510,201
20241007,140400,2275889800,14520,14520,14520,14520,205
20241007,140300,2272913200,14520,14520,14540,14520,195
20241007,140200,2270081760,14530,14530,14530,14530,24
20241007,140100,2269733040,14540,14530,14540,14530,2
20241007,140000,2269703970,14530,14540,14540,14530,270
20241007,135900,2265780380,14540,14550,14550,14540,134
20241007,135800,2263831580,14550,14550,14560,14550,93
20241007,135700,2262478020,14550,14550,14560,14550,106
20241007,135600,2260935660,14560,14550,14560,14550,130
20241007,135500,2259043950,14550,14540,14550,14540,132
20241007,135400,2257123570,14540,14540,14550,14540,22
20241007,135300,2256803670,14540,14560,14560,14540,240
20241007,135200,2253309470,14570,14570,14570,14570,2
20241007,135100,2253280330,14570,14570,14570,14570,42
20241007,135000,2252668390,14570,14570,14570,14570,6
20241007,134900,2252580970,14560,14560,14560,14560,135
20241007,134800,2250615370,14560,14560,14560,14560,0
20241007,134700,2250615370,14560,14560,14560,14560,66
20241007,134600,2249654410,14560,14560,14560,14560,171
20241007,134500,2247164650,14560,14560,14560,14560,46
20241007,134400,2246494890,14560,14560,14560,14560,17
20241007,134300,2246247370,14570,14570,14570,14560,322
20241007,134200,2241556930,14570,14550,14570,14510,532
20241007,134100,2233829640,14590,14590,14590,14590,11
20241007,134000,2233669150,14590,14590,14590,14590,0
20241007,133900,2233669150,14590,14590,14590,14590,10
20241007,133800,2233523250,14600,14510,14600,14510,81
20241007,133700,2232346740,14600,14600,14600,14510,3
20241007,133600,2232303030,14590,14530,14590,14510,2087
20241007,133500,2201881770,14590,14580,14590,14580,54
20241007,133400,2201093920,14520,14550,14580,14510,497
20241007,133300,2193854110,14560,14580,14580,14560,219
20241007,133200,2190663390,14580,14560,14580,14560,338
20241007,133100,2185738740,14570,14570,14570,14560,62
20241007,133000,2184835900,14570,14550,14570,14550,312
20241007,132900,2180291540,14540,14510,14540,14510,67
20241007,132800,2179318240,14510,14520,14560,14510,384
20241007,132700,2173737310,14520,14530,14550,14520,768
20241007,132600,2162578910,14530,14560,14560,14530,55
20241007,132500,2161779230,14560,14560,14560,14560,3
20241007,132400,2161735550,14560,14560,14560,14560,214
20241007,132300,2158619710,14560,14560,14560,14560,6
20241007,132200,2158532350,14570,14580,14580,14570,74
20241007,132100,2157453450,14590,14590,14590,14590,11
20241007,132000,2157292960,14590,14580,14590,14580,401
20241007,131900,2151446370,14520,14570,14580,14510,424
20241007,131800,2145275850,14570,14570,14570,14570,100
20241007,131700,2143818850,14570,14560,14570,14560,664
20241007,131600,2134146290,14570,14560,14570,14560,602
20241007,131500,2125381160,14550,14550,14550,14530,263
20241007,131400,2121555730,14560,14560,14560,14560,0
20241007,131300,2121555730,14560,14560,14560,14560,0
20241007,131200,2121555730,14560,14560,14560,14560,1
20241007,131100,2121541170,14530,14550,14570,14530,14
20241007,131000,2121337670,14530,14530,14530,14530,478
20241007,130900,2114392330,14530,14530,14530,14530,556
20241007,130800,2106313650,14550,14580,14580,14550,421
20241007,130700,2100185600,14580,14580,14580,14580,200
20241007,130600,2097269600,14580,14580,14580,14580,0
20241007,130500,2097269600,14580,14580,14580,14550,98
20241007,130400,2095841070,14570,14560,14580,14560,532
20241007,130300,2088091340,14550,14550,14550,14550,20
20241007,130200,2087800340,14560,14560,14560,14560,103
20241007,130100,2086300660,14560,14560,14560,14560,19
20241007,130000,2086024020,14560,14500,14560,14500,132
20241007,125900,2084106120,14500,14510,14510,14500,398
20241007,125800,2078334540,14500,14530,14530,14500,324
20241007,125700,2073630400,14530,14550,14550,14530,356
20241007,125600,2068452170,14550,14560,14560,14550,12
20241007,125500,2068277560,14560,14550,14560,14550,81
20241007,125400,2067098990,14560,14560,14570,14560,198
20241007,125300,2064216090,14570,14580,14580,14570,637
20241007,125200,2054934290,14580,14590,14590,14580,184
20241007,125100,2052249740,14590,14580,14590,14580,282
20241007,125000,2048136300,14580,14580,14580,14580,2
20241007,124900,2048107140,14580,14580,14580,14580,139
20241007,124800,2046080520,14570,14600,14610,14570,1991
20241007,124700,2017016660,14610,14600,14610,14590,705
20241007,124600,2006721140,14590,14610,14610,14590,872
20241007,124500,1993992230,14600,14610,14620,14580,968
20241007,124400,1979858360,14610,14570,14620,14570,2553
20241007,124300,1942575100,14570,14530,14570,14530,563
20241007,124200,1934383690,14500,14530,14530,14500,20
20241007,124100,1934093150,14490,14490,14550,14490,4219
20241007,124000,1872787540,14490,14490,14490,14490,31
20241007,123900,1872338350,14490,14480,14490,14480,717
20241007,123800,1861952080,14480,14480,14480,14480,76
20241007,123700,1860851600,14480,14480,14490,14480,153
20241007,123600,1858636140,14480,14480,14480,14480,311
20241007,123500,1854132860,14490,14480,14490,14480,51
20241007,123400,1853394360,14480,14460,14480,14460,80
20241007,123300,1852236830,14460,14460,14460,14460,147
20241007,123200,1850111210,14460,14470,14470,14460,31
20241007,123100,1849662650,14440,14450,14450,14440,23
20241007,123000,1849330430,14440,14460,14460,14440,50
20241007,122900,1848608070,14460,14450,14460,14450,67
20241007,122800,1847639910,14450,14450,14450,14450,2
20241007,122700,1847611010,14450,14450,14450,14450,0
20241007,122600,1847611010,14450,14450,14450,14450,110
20241007,122500,1846021510,14450,14450,14450,14450,20
20241007,122400,1845732510,14450,14460,14460,14450,71
20241007,122300,1844706490,14460,14470,14470,14460,211
20241007,122200,1841653920,14500,14470,14500,14470,93
20241007,122100,1840307920,14470,14470,14500,14470,787
20241007,122000,1828902160,14470,14480,14500,14460,1391
20241007,121900,1808747470,14470,14460,14470,14460,810
20241007,121800,1797033870,14460,14450,14460,14450,178
20241007,121700,1794461590,14450,14420,14450,14420,149
20241007,121600,1792312890,14420,14420,14420,14420,0
20241007,121500,1792312890,14420,14420,14420,14420,274
20241007,121400,1788361810,14450,14450,14450,14450,1
20241007,121300,1788347360,14460,14460,14460,14460,0
20241007,121200,1788347360,14460,14460,14460,14460,0
20241007,121100,1788347360,14460,14460,14460,14450,19
20241007,121000,1788072650,14470,14450,14470,14410,947
20241007,120900,1774377630,14440,14440,14440,14440,35
20241007,120800,1773872230,14440,14440,14440,14440,208
20241007,120700,1770868710,14440,14360,14440,14360,187
20241007,120600,1768176270,14360,14400,14400,14360,668
20241007,120500,1758569780,14450,14450,14450,14450,0
20241007,120400,1758569780,14450,14420,14450,14410,1406
20241007,120300,1738304880,14420,14470,14470,14420,14
20241007,120200,1738102600,14420,14480,14490,14420,974
20241007,120100,1724045630,14490,14490,14500,14420,304
20241007,120000,1719647310,14490,14500,14500,14490,102
20241007,115900,1718168990,14490,14490,14490,14480,533
20241007,115800,1710449750,14490,14480,14490,14480,63
20241007,115700,1709537390,14480,14480,14480,14480,79
20241007,115600,1708393470,14490,14490,14490,14490,1591
20241007,115500,1685339880,14500,14460,14500,14460,1528
20241007,115400,1663213130,14460,14450,14460,14440,671
20241007,115300,1653519860,14440,14440,14440,14440,90
20241007,115200,1652220260,14450,14440,14450,14430,1273
20241007,115100,1633839130,14430,14420,14430,14420,207
20241007,115000,1630853010,14420,14420,14420,14410,3
20241007,114900,1630809760,14410,14400,14410,14400,683
20241007,114800,1620973370,14400,14400,14400,14400,1
20241007,114700,1620958970,14380,14380,14380,14380,33
20241007,114600,1620484430,14380,14380,14380,14380,0
20241007,114500,1620484430,14380,14380,14380,14380,0
20241007,114400,1620484430,14380,14380,14380,14380,325
20241007,114300,1615810930,14380,14380,14380,14380,20
20241007,114200,1615523330,14360,14360,14360,14360,153
20241007,114100,1613326250,14360,14410,14410,14360,157
20241007,114000,1611070510,14410,14410,14410,14410,0
20241007,113900,1611070510,14410,14410,14410,14410,200
20241007,113800,1608188510,14420,14410,14420,14390,732
20241007,113700,1597647750,14420,14420,14420,14420,0
20241007,113600,1597647750,14420,14430,14430,14420,1027
20241007,113500,1582828410,14420,14420,14420,14420,20
20241007,113400,1582540010,14420,14410,14420,14410,51
20241007,113300,1581804690,14420,14420,14420,14420,0
20241007,113200,1581804690,14420,14410,14420,14410,92
20241007,113100,1580478160,14410,14410,14410,14410,101
20241007,113000,1579022750,14410,14410,14410,14390,264
20241007,112900,1575221910,14410,14400,14410,14380,701
20241007,112800,1565131830,14410,14410,14410,14410,1
20241007,112700,1565117420,14370,14370,14370,14370,0
20241007,112600,1565117420,14370,14370,14370,14370,0
20241007,112500,1565117420,14370,14370,14370,14370,31
20241007,112400,1564671950,14370,14370,14370,14370,160
20241007,112300,1562372750,14370,14370,14370,14370,0
20241007,112200,1562372750,14370,14400,14420,14370,365
20241007,112100,1557120410,14370,14370,14370,14370,0
20241007,112000,1557120410,14370,14360,14370,14360,46
20241007,111900,1556459400,14410,14360,14410,14350,1037
20241007,111800,1541558140,14360,14360,14360,14360,14
20241007,111700,1541357100,14360,14380,14380,14360,1360
20241007,111600,1521811930,14380,14380,14380,14380,11
20241007,111500,1521653750,14400,14400,14400,14400,12
20241007,111400,1521480950,14410,14400,14410,14390,261
20241007,111300,1517723960,14400,14400,14400,14400,279
20241007,111200,1513706360,14400,14400,14400,14400,6
20241007,111100,1513619960,14410,14390,14410,14370,480
20241007,111000,1506711350,14390,14370,14390,14370,102
20241007,110900,1505245570,14370,14390,14390,14370,78
20241007,110800,1504123830,14400,14400,14400,14400,20
20241007,110700,1503835830,14400,14400,14400,14400,689
20241007,110600,1493914230,14420,14410,14420,14400,301
20241007,110500,1489579530,14430,14410,14430,14410,103
20241007,110400,1488094560,14410,14410,14410,14410,581
20241007,110300,1479722350,14420,14420,14420,14420,404
20241007,110200,1473896670,14450,14450,14450,14450,1
20241007,110100,1473882220,14410,14450,14450,14410,617
20241007,110000,1464982770,14400,14440,14450,14400,1102
20241007,105900,1449078490,14430,14440,14450,14430,937
20241007,105800,1435545370,14420,14440,14440,14420,18
20241007,105700,1435285650,14440,14440,14440,14440,144
20241007,105600,1433206290,14430,14400,14430,14400,591
20241007,105500,1424682440,14400,14390,14400,14390,227
20241007,105400,1421415210,14390,14370,14390,14360,489
20241007,105300,1414384620,14360,14360,14360,14360,0
20241007,105200,1414384620,14360,14360,14380,14360,990
20241007,105100,1400168170,14360,14380,14380,14360,397
20241007,105000,1394463200,14380,14390,14390,14380,3350
20241007,104900,1346278170,14400,14400,14400,14400,146
20241007,104800,1344175770,14400,14400,14430,14390,1193
20241007,104700,1326981720,14390,14420,14420,14390,1404
20241007,104600,1306765810,14420,14430,14430,14420,184
20241007,104500,1304111430,14430,14430,14430,14410,419
20241007,104400,1298069820,14440,14440,14440,14440,102
20241007,104300,1296596940,14450,14440,14450,14420,1147
20241007,104200,1280051530,14440,14440,14440,14430,765
20241007,104100,1269009240,14440,14460,14460,14430,52
20241007,104000,1268258250,14460,14450,14460,14430,2588
20241007,103900,1230867590,14440,14420,14450,14420,674
20241007,103800,1221137160,14420,14390,14430,14390,1276
20241007,103700,1202741130,14390,14390,14390,14370,983
20241007,103600,1188599010,14400,14420,14420,14390,549
20241007,103500,1180688480,14420,14410,14440,14390,944
20241007,103400,1167081630,14420,14400,14440,14400,1209
20241007,103300,1149640590,14400,14370,14500,14370,5734
20241007,103200,1066993410,14360,14360,14370,14330,2297
20241007,103100,1034035780,14360,14340,14360,14320,1231
20241007,103000,1016370420,14340,14310,14340,14300,1535
20241007,102900,994376040,14310,14350,14390,14290,6366
20241007,102800,903179850,14380,14270,14380,14260,4803
20241007,102700,834479180,14270,14220,14280,14220,1643
20241007,102600,811028880,14220,14270,14280,14180,2266
20241007,102500,778752160,14270,14200,14270,14200,2199
20241007,102400,747418660,14200,14090,14200,14090,3048
20241007,102300,704273300,14090,14080,14090,14080,69
20241007,102200,703301100,14100,14040,14100,14030,1250
20241007,102100,685704240,14050,14050,14050,14050,62
20241007,102000,684833140,14050,14060,14060,14050,319
20241007,101900,680348010,14070,14080,14080,14070,176
20241007,101800,677871060,14080,14100,14110,14080,163
20241007,101700,675571440,14070,14090,14090,14070,255
20241007,101600,671979420,14100,14100,14100,14100,0
20241007,101500,671979420,14100,14090,14110,14090,506
20241007,101400,664844570,14080,14090,14090,14080,4
20241007,101300,664788220,14090,14110,14110,14090,80
20241007,101200,663659520,14110,14100,14110,14100,325
20241007,101100,659073970,14110,14110,14120,14100,42
20241007,101000,658481360,14100,14100,14100,14100,37
20241007,100900,657959660,14110,14110,14130,14110,1727
20241007,100800,633575100,14110,14100,14110,14090,565
20241007,100700,625608170,14110,14110,14110,14110,9
20241007,100600,625481180,14110,14110,14110,14110,27
20241007,100500,625100210,14110,14100,14110,14060,500
20241007,100400,618060880,14110,14080,14110,14080,1219
20241007,100300,600874420,14060,14020,14060,14010,257
20241007,100200,597264870,14010,14010,14010,14010,84
20241007,100100,596088030,14010,14010,14020,14010,143
20241007,100000,594084120,13990,13990,13990,13990,81
20241007,095900,592950930,14010,13990,14010,13990,148
20241007,095800,590877760,13980,14000,14000,13980,316
20241007,095700,586459240,14000,14020,14020,14000,17
20241007,095600,586221120,14010,13990,14010,13990,312
20241007,095500,581852120,13970,13970,13970,13970,2
20241007,095400,581824180,13980,13980,13980,13980,88
20241007,095300,580593940,13990,14020,14020,13990,34
20241007,095200,580117930,14000,14000,14010,14000,2007
20241007,095100,552019320,14000,14000,14000,14000,26
20241007,095000,551655320,14000,14000,14000,14000,3
20241007,094900,551613320,14000,14010,14010,14000,56
20241007,094800,550829310,14020,14020,14020,14020,136
20241007,094700,548922590,14020,14040,14050,14020,520
20241007,094600,541628560,14040,13980,14040,13970,2350
20241007,094500,508730460,13980,13920,13980,13920,568
20241007,094400,500810590,13920,13900,13920,13900,101
20241007,094300,499406670,13900,13900,13900,13900,0
20241007,094200,499406670,13900,13900,13900,13900,220
20241007,094100,496348670,13900,13900,13900,13900,58
20241007,094000,495542470,13900,13890,13900,13890,72
20241007,093900,494542170,13880,13900,13900,13880,871
20241007,093800,482447840,13900,13900,13900,13900,462
20241007,093700,476026040,13900,13900,13900,13900,803
20241007,093600,464864340,13900,13920,13920,13900,273
20241007,093500,461066480,13920,13940,13940,13920,260
20241007,093400,457446080,13940,13940,13940,13940,11
20241007,093300,457292740,13940,13950,13950,13940,65
20241007,093200,456386150,13940,13940,13940,13940,50
20241007,093100,455689150,13900,13910,13910,13900,1111
20241007,093000,440242280,13910,13920,13920,13910,158
20241007,092900,438044490,13910,13910,13910,13910,10
20241007,092800,437905390,13920,13920,13920,13910,18
20241007,092700,437654840,13910,13930,13930,13910,27
20241007,092600,437278870,13910,13900,13910,13900,335
20241007,092500,432622270,13900,13900,13900,13890,26
20241007,092400,432261010,13900,13910,13910,13900,300
20241007,092300,428090930,13900,13900,13900,13900,60
20241007,092200,427256930,13900,13900,13900,13900,381
20241007,092100,421961030,13960,13960,13960,13960,48
20241007,092000,421290950,13890,13950,13970,13880,1109
20241007,091900,405861390,13950,13950,13950,13920,595
20241007,091800,397567420,13950,13950,13980,13950,144
20241007,091700,395558590,13980,13940,13980,13940,834
20241007,091600,383911500,13930,13920,13940,13920,496
20241007,091500,377000730,13880,13920,13930,13880,56
20241007,091400,376221150,13920,13920,13920,13920,112
20241007,091300,374662110,13900,13900,13900,13900,305
20241007,091200,370422610,13870,13840,13870,13840,172
20241007,091100,368039650,13840,13850,13860,13770,255
20241007,091000,364513100,13840,13760,13840,13570,3009
20241007,090900,323260430,13760,13760,13760,13760,401
20241007,090800,317742670,13750,13780,13780,13750,639
20241007,090700,308950500,13770,13760,13810,13710,5837
20241007,090600,228897500,13760,13880,13880,13760,11909
20241007,090500,64447320,13890,13900,13900,13890,112
20241007,090400,62890580,13900,13950,13960,13900,1020
20241007,090300,48683960,13950,13950,13950,13950,70
20241007,090200,47707460,14000,14000,14030,14000,379
20241007,090100,42400560,14050,14010,14050,14000,1415
20241007,090000,22552250,14090,14060,14100,14000,1597