KissMeData/065660/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195300,195518090,14400,14400,14400,14400,172
20241007,195200,195518090,14400,14400,14400,14400,0
20241007,195100,195518090,14400,14400,14400,14400,0
20241007,195000,195518090,14400,14400,14400,14400,0
20241007,194900,195518090,14400,14400,14400,14400,0
20241007,194800,195518090,14400,14400,14400,14400,0
20241007,194700,195518090,14400,14400,14400,14400,0
20241007,194600,195518090,14400,14400,14400,14400,0
20241007,194500,195518090,14400,14400,14400,14400,0
20241007,194400,195518090,14400,14400,14400,14400,0
20241007,194300,195518090,14400,14400,14400,14400,0
20241007,194200,195518090,14400,14400,14400,14400,0
20241007,194100,195518090,14400,14400,14400,14400,0
20241007,194000,195518090,14400,14400,14400,14400,0
20241007,193900,195518090,14400,14400,14400,14400,0
20241007,193800,195518090,14400,14400,14400,14400,0
20241007,193700,195518090,14400,14400,14400,14400,0
20241007,193600,195518090,14400,14400,14400,14400,0
20241007,193500,195518090,14400,14400,14400,14400,0
20241007,193400,195518090,14400,14400,14400,14400,0
20241007,193300,195518090,14400,14400,14400,14400,0
20241007,193200,195518090,14400,14400,14400,14400,0
20241007,193100,195518090,14400,14400,14400,14400,0
20241007,193000,195518090,14400,14400,14400,14400,0
20241007,192900,195518090,14400,14400,14400,14400,0
20241007,192800,195518090,14400,14400,14400,14400,0
20241007,192700,195518090,14400,14400,14400,14400,0
20241007,192600,195518090,14400,14400,14400,14400,0
20241007,192500,195518090,14400,14400,14400,14400,0
20241007,192400,195518090,14400,14400,14400,14400,0
20241007,192300,195518090,14400,14400,14400,14400,172
20241007,192200,195518090,14400,14400,14400,14400,0
20241007,192100,195518090,14400,14400,14400,14400,0
20241007,192000,195518090,14400,14400,14400,14400,0
20241007,191900,195518090,14400,14400,14400,14400,0
20241007,191800,195518090,14400,14400,14400,14400,0
20241007,191700,195518090,14400,14400,14400,14400,0
20241007,191600,195518090,14400,14400,14400,14400,0
20241007,191500,195518090,14400,14400,14400,14400,0
20241007,191400,195518090,14400,14400,14400,14400,0
20241007,191300,195518090,14400,14400,14400,14400,0
20241007,191200,195518090,14400,14400,14400,14400,0
20241007,191100,195518090,14400,14400,14400,14400,0
20241007,191000,195518090,14400,14400,14400,14400,0
20241007,190900,195518090,14400,14400,14400,14400,0
20241007,190800,195518090,14400,14400,14400,14400,0
20241007,190700,195518090,14400,14400,14400,14400,0
20241007,190600,195518090,14400,14400,14400,14400,0
20241007,190500,195518090,14400,14400,14400,14400,0
20241007,190400,195518090,14400,14400,14400,14400,0
20241007,190300,195518090,14400,14400,14400,14400,0
20241007,190200,195518090,14400,14400,14400,14400,0
20241007,190100,195518090,14400,14400,14400,14400,0
20241007,190000,195518090,14400,14400,14400,14400,0
20241007,185900,195518090,14400,14400,14400,14400,0
20241007,185800,195518090,14400,14400,14400,14400,0
20241007,185700,195518090,14400,14400,14400,14400,0
20241007,185600,195518090,14400,14400,14400,14400,0
20241007,185500,195518090,14400,14400,14400,14400,0
20241007,185400,195518090,14400,14400,14400,14400,0
20241007,185300,195518090,14400,14400,14400,14400,172
20241007,185200,195518090,14400,14400,14400,14400,0
20241007,185100,195518090,14400,14400,14400,14400,0
20241007,185000,195518090,14400,14400,14400,14400,0
20241007,184900,195518090,14400,14400,14400,14400,0
20241007,184800,195518090,14400,14400,14400,14400,0
20241007,184700,195518090,14400,14400,14400,14400,0
20241007,184600,195518090,14400,14400,14400,14400,0
20241007,184500,195518090,14400,14400,14400,14400,0
20241007,184400,195518090,14400,14400,14400,14400,0
20241007,184300,195518090,14400,14400,14400,14400,0
20241007,184200,195518090,14400,14400,14400,14400,0
20241007,184100,195518090,14400,14400,14400,14400,0
20241007,184000,195518090,14400,14400,14400,14400,0
20241007,183900,195518090,14400,14400,14400,14400,0
20241007,183800,195518090,14400,14400,14400,14400,0
20241007,183700,195518090,14400,14400,14400,14400,0
20241007,183600,195518090,14400,14400,14400,14400,0
20241007,183500,195518090,14400,14400,14400,14400,0
20241007,183400,195518090,14400,14400,14400,14400,0
20241007,183300,195518090,14400,14400,14400,14400,0
20241007,183200,195518090,14400,14400,14400,14400,0
20241007,183100,195518090,14400,14400,14400,14400,0
20241007,183000,195518090,14400,14400,14400,14400,0
20241007,182900,195518090,14400,14400,14400,14400,0
20241007,182800,195518090,14400,14400,14400,14400,0
20241007,182700,195518090,14400,14400,14400,14400,0
20241007,182600,195518090,14400,14400,14400,14400,0
20241007,182500,195518090,14400,14400,14400,14400,0
20241007,182400,195518090,14400,14400,14400,14400,0
20241007,182300,195518090,14400,14400,14400,14400,172
20241007,182200,195518090,14400,14400,14400,14400,0
20241007,182100,195518090,14400,14400,14400,14400,0
20241007,182000,195518090,14400,14400,14400,14400,0
20241007,181900,195518090,14400,14400,14400,14400,0
20241007,181800,195518090,14400,14400,14400,14400,0
20241007,181700,195518090,14400,14400,14400,14400,0
20241007,181600,195518090,14400,14400,14400,14400,0
20241007,181500,195518090,14400,14400,14400,14400,0
20241007,181400,195518090,14400,14400,14400,14400,0
20241007,181300,195518090,14400,14400,14400,14400,0
20241007,181200,195518090,14400,14400,14400,14400,0
20241007,181100,195518090,14400,14400,14400,14400,0
20241007,181000,195518090,14400,14400,14400,14400,0
20241007,180900,195518090,14400,14400,14400,14400,0
20241007,180800,195518090,14400,14400,14400,14400,0
20241007,180700,195518090,14400,14400,14400,14400,0
20241007,180600,195518090,14400,14400,14400,14400,0
20241007,180500,195518090,14400,14400,14400,14400,0
20241007,180400,195518090,14400,14400,14400,14400,0
20241007,180300,195518090,14400,14400,14400,14400,0
20241007,180200,195518090,14400,14400,14400,14400,0
20241007,180100,195518090,14400,14400,14400,14400,0
20241007,180000,195518090,14400,14400,14400,14400,0
20241007,175900,195518090,14400,14400,14400,14400,0
20241007,175800,195518090,14400,14400,14400,14400,0
20241007,175700,195518090,14400,14400,14400,14400,0
20241007,175600,195518090,14400,14400,14400,14400,0
20241007,175500,195518090,14400,14400,14400,14400,0
20241007,175400,195518090,14400,14400,14400,14400,0
20241007,175300,195518090,14400,14400,14400,14400,172
20241007,175200,195518090,14400,14400,14400,14400,0
20241007,175100,195518090,14400,14400,14400,14400,0
20241007,175000,195518090,14400,14400,14400,14400,0
20241007,174900,195518090,14400,14400,14400,14400,0
20241007,174800,195518090,14400,14400,14400,14400,0
20241007,174700,195518090,14400,14400,14400,14400,0
20241007,174600,195518090,14400,14400,14400,14400,0
20241007,174500,195518090,14400,14400,14400,14400,0
20241007,174400,195518090,14400,14400,14400,14400,0
20241007,174300,195518090,14400,14400,14400,14400,0
20241007,174200,195518090,14400,14400,14400,14400,0
20241007,174100,195518090,14400,14400,14400,14400,0
20241007,174000,195518090,14400,14400,14400,14400,0
20241007,173900,195518090,14400,14400,14400,14400,0
20241007,173800,195518090,14400,14400,14400,14400,0
20241007,173700,195518090,14400,14400,14400,14400,0
20241007,173600,195518090,14400,14400,14400,14400,0
20241007,173500,195518090,14400,14400,14400,14400,0
20241007,173400,195518090,14400,14400,14400,14400,0
20241007,173300,195518090,14400,14400,14400,14400,0
20241007,173200,195518090,14400,14400,14400,14400,0
20241007,173100,195518090,14400,14400,14400,14400,0
20241007,173000,195518090,14400,14400,14400,14400,0
20241007,172900,195518090,14400,14400,14400,14400,0
20241007,172800,195518090,14400,14400,14400,14400,0
20241007,172700,195518090,14400,14400,14400,14400,0
20241007,172600,195518090,14400,14400,14400,14400,0
20241007,172500,195518090,14400,14400,14400,14400,0
20241007,172400,195518090,14400,14400,14400,14400,0
20241007,172300,195518090,14400,14400,14400,14400,172
20241007,172200,195518090,14400,14400,14400,14400,0
20241007,172100,195518090,14400,14400,14400,14400,0
20241007,172000,195518090,14400,14400,14400,14400,0
20241007,171900,195518090,14400,14400,14400,14400,0
20241007,171800,195518090,14400,14400,14400,14400,0
20241007,171700,195518090,14400,14400,14400,14400,0
20241007,171600,195518090,14400,14400,14400,14400,0
20241007,171500,195518090,14400,14400,14400,14400,0
20241007,171400,195518090,14400,14400,14400,14400,0
20241007,171300,195518090,14400,14400,14400,14400,0
20241007,171200,195518090,14400,14400,14400,14400,0
20241007,171100,195518090,14400,14400,14400,14400,0
20241007,171000,195518090,14400,14400,14400,14400,0
20241007,170900,195518090,14400,14400,14400,14400,0
20241007,170800,195518090,14400,14400,14400,14400,0
20241007,170700,195518090,14400,14400,14400,14400,0
20241007,170600,195518090,14400,14400,14400,14400,0
20241007,170500,195518090,14400,14400,14400,14400,0
20241007,170400,195518090,14400,14400,14400,14400,0
20241007,170300,195518090,14400,14400,14400,14400,0
20241007,170200,195518090,14400,14400,14400,14400,0
20241007,170100,195518090,14400,14400,14400,14400,0
20241007,170000,195518090,14400,14400,14400,14400,0
20241007,165900,195518090,14400,14400,14400,14400,0
20241007,165800,195518090,14400,14400,14400,14400,0
20241007,165700,195518090,14400,14400,14400,14400,0
20241007,165600,195518090,14400,14400,14400,14400,0
20241007,165500,195518090,14400,14400,14400,14400,0
20241007,165400,195518090,14400,14400,14400,14400,0
20241007,165300,195518090,14400,14400,14400,14400,172
20241007,165200,195518090,14400,14400,14400,14400,0
20241007,165100,195518090,14400,14400,14400,14400,0
20241007,165000,195518090,14400,14400,14400,14400,0
20241007,164900,195518090,14400,14400,14400,14400,0
20241007,164800,195518090,14400,14400,14400,14400,0
20241007,164700,195518090,14400,14400,14400,14400,0
20241007,164600,195518090,14400,14400,14400,14400,0
20241007,164500,195518090,14400,14400,14400,14400,0
20241007,164400,195518090,14400,14400,14400,14400,0
20241007,164300,195518090,14400,14400,14400,14400,0
20241007,164200,195518090,14400,14400,14400,14400,0
20241007,164100,195518090,14400,14400,14400,14400,0
20241007,164000,195518090,14400,14400,14400,14400,0
20241007,163900,195518090,14400,14400,14400,14400,0
20241007,163800,195518090,14400,14400,14400,14400,0
20241007,163700,195518090,14400,14400,14400,14400,0
20241007,163600,195518090,14400,14400,14400,14400,0
20241007,163500,195518090,14400,14400,14400,14400,0
20241007,163400,195518090,14400,14400,14400,14400,0
20241007,163300,195518090,14400,14400,14400,14400,0
20241007,163200,195518090,14400,14400,14400,14400,0
20241007,163100,195518090,14400,14400,14400,14400,0
20241007,163000,195518090,14400,14400,14400,14400,0
20241007,162900,195518090,14400,14400,14400,14400,0
20241007,162800,195518090,14400,14400,14400,14400,0
20241007,162700,195518090,14400,14400,14400,14400,0
20241007,162600,195518090,14400,14400,14400,14400,0
20241007,162500,195518090,14400,14400,14400,14400,0
20241007,162400,195518090,14400,14400,14400,14400,0
20241007,162300,195518090,14400,14400,14400,14400,172
20241007,162200,195518090,14400,14400,14400,14400,0
20241007,162100,195518090,14400,14400,14400,14400,0
20241007,162000,195518090,14400,14400,14400,14400,0
20241007,161900,195518090,14400,14400,14400,14400,0
20241007,161800,195518090,14400,14400,14400,14400,0
20241007,161700,195518090,14400,14400,14400,14400,0
20241007,161600,195518090,14400,14400,14400,14400,0
20241007,161500,195518090,14400,14400,14400,14400,0
20241007,161400,195518090,14400,14400,14400,14400,0
20241007,161300,195518090,14400,14400,14400,14400,0
20241007,161200,195518090,14400,14400,14400,14400,0
20241007,161100,195518090,14400,14400,14400,14400,0
20241007,161000,195518090,14400,14400,14400,14400,0
20241007,160900,195518090,14400,14400,14400,14400,0
20241007,160800,195518090,14400,14400,14400,14400,0
20241007,160700,195518090,14400,14400,14400,14400,0
20241007,160600,195518090,14400,14400,14400,14400,0
20241007,160500,195518090,14400,14400,14400,14400,0
20241007,160400,195518090,14400,14400,14400,14400,0
20241007,160300,195518090,14400,14400,14400,14400,0
20241007,160200,195518090,14400,14400,14400,14400,0
20241007,160100,195518090,14400,14400,14400,14400,0
20241007,160000,195518090,14400,14400,14400,14400,0
20241007,155900,195518090,14400,14400,14400,14400,0
20241007,155800,195518090,14400,14400,14400,14400,0
20241007,155700,195518090,14400,14400,14400,14400,0
20241007,155600,195518090,14400,14400,14400,14400,0
20241007,155500,195518090,14400,14400,14400,14400,0
20241007,155400,195518090,14400,14400,14400,14400,0
20241007,155300,195518090,14400,14400,14400,14400,172
20241007,155200,195518090,14400,14400,14400,14400,0
20241007,155100,195518090,14400,14400,14400,14400,0
20241007,155000,195518090,14400,14400,14400,14400,0
20241007,154900,195518090,14400,14400,14400,14400,0
20241007,154800,195518090,14400,14400,14400,14400,0
20241007,154700,195518090,14400,14400,14400,14400,0
20241007,154600,195518090,14400,14400,14400,14400,0
20241007,154500,195518090,14400,14400,14400,14400,0
20241007,154400,195518090,14400,14400,14400,14400,0
20241007,154300,195518090,14400,14400,14400,14400,0
20241007,154200,195518090,14400,14400,14400,14400,0
20241007,154100,195518090,14400,14400,14400,14400,0
20241007,154000,195518090,14400,14400,14400,14400,0
20241007,153900,195518090,14400,14400,14400,14400,0
20241007,153800,195518090,14400,14400,14400,14400,0
20241007,153700,195518090,14400,14400,14400,14400,0
20241007,153600,195518090,14400,14400,14400,14400,0
20241007,153500,195518090,14400,14400,14400,14400,0
20241007,153400,195518090,14400,14400,14400,14400,0
20241007,153300,195518090,14400,14400,14400,14400,0
20241007,153200,195518090,14400,14400,14400,14400,0
20241007,153100,195518090,14400,14400,14400,14400,0
20241007,153000,195518090,14400,14400,14400,14400,172
20241007,152900,193041290,14390,14390,14390,14390,0
20241007,152800,193041290,14390,14390,14390,14390,0
20241007,152700,193041290,14390,14390,14390,14390,0
20241007,152600,193041290,14390,14390,14390,14390,0
20241007,152500,193041290,14390,14390,14390,14390,0
20241007,152400,193041290,14390,14390,14390,14390,0
20241007,152300,193041290,14390,14390,14390,14390,0
20241007,152200,193041290,14390,14390,14390,14390,0
20241007,152100,193041290,14390,14390,14390,14390,0
20241007,152000,193041290,14390,14390,14390,14390,0
20241007,151900,193041290,14390,14310,14390,14310,2
20241007,151800,193012590,14310,14310,14310,14310,0
20241007,151700,193012590,14310,14310,14310,14310,0
20241007,151600,193012590,14310,14310,14310,14310,0
20241007,151500,193012590,14310,14310,14310,14310,350
20241007,151400,188004090,14310,14320,14320,14310,88
20241007,151300,186744020,14400,14400,14400,14400,0
20241007,151200,186744020,14400,14400,14400,14400,1
20241007,151100,186729620,14310,14310,14310,14310,0
20241007,151000,186729620,14310,14310,14310,14310,161
20241007,150900,184425710,14400,14400,14400,14400,0
20241007,150800,184425710,14400,14400,14400,14400,0
20241007,150700,184425710,14400,14400,14400,14400,0
20241007,150600,184425710,14400,14400,14400,14400,0
20241007,150500,184425710,14400,14370,14400,14370,2
20241007,150400,184396940,14310,14310,14310,14310,0
20241007,150300,184396940,14310,14310,14310,14310,2
20241007,150200,184368320,14350,14350,14350,14350,0
20241007,150100,184368320,14350,14350,14350,14350,0
20241007,150000,184368320,14350,14350,14350,14350,0
20241007,145900,184368320,14350,14350,14350,14350,0
20241007,145800,184368320,14350,14350,14350,14350,0
20241007,145700,184368320,14350,14350,14350,14350,0
20241007,145600,184368320,14350,14350,14350,14350,0
20241007,145500,184368320,14350,14350,14350,14350,4
20241007,145400,184310920,14350,14350,14350,14350,6
20241007,145300,184224820,14350,14350,14350,14350,29
20241007,145200,183808670,14350,14350,14350,14350,0
20241007,145100,183808670,14350,14360,14360,14350,596
20241007,145000,175255920,14370,14370,14370,14370,0
20241007,144900,175255920,14370,14360,14370,14360,20
20241007,144800,174968620,14360,14360,14360,14360,10
20241007,144700,174825020,14350,14350,14350,14350,0
20241007,144600,174825020,14350,14350,14350,14350,0
20241007,144500,174825020,14350,14350,14350,14350,0
20241007,144400,174825020,14350,14350,14350,14350,0
20241007,144300,174825020,14350,14350,14350,14350,2
20241007,144200,174796320,14350,14350,14350,14350,6
20241007,144100,174710220,14350,14350,14350,14350,0
20241007,144000,174710220,14350,14350,14350,14350,0
20241007,143900,174710220,14350,14350,14350,14350,0
20241007,143800,174710220,14350,14350,14350,14350,0
20241007,143700,174710220,14350,14350,14350,14350,0
20241007,143600,174710220,14350,14400,14400,14350,357
20241007,143500,169579920,14400,14400,14400,14400,48
20241007,143400,168888720,14400,14500,14500,14400,301
20241007,143300,164554220,14400,14400,14400,14400,0
20241007,143200,164554220,14400,14400,14400,14400,0
20241007,143100,164554220,14400,14400,14400,14400,0
20241007,143000,164554220,14400,14400,14400,14400,0
20241007,142900,164554220,14400,14400,14400,14400,0
20241007,142800,164554220,14400,14400,14400,14400,0
20241007,142700,164554220,14400,14400,14400,14400,0
20241007,142600,164554220,14400,14420,14420,14400,240
20241007,142500,161097630,14450,14450,14450,14450,0
20241007,142400,161097630,14450,14450,14450,14450,0
20241007,142300,161097630,14450,14450,14450,14450,0
20241007,142200,161097630,14450,14450,14450,14450,0
20241007,142100,161097630,14450,14450,14450,14450,20
20241007,142000,160808630,14450,14480,14480,14450,1002
20241007,141900,146329670,14480,14480,14480,14480,0
20241007,141800,146329670,14480,14480,14480,14480,0
20241007,141700,146329670,14480,14480,14480,14480,0
20241007,141600,146329670,14480,14510,14510,14480,1006
20241007,141500,131759760,14500,14500,14500,14500,0
20241007,141400,131759760,14500,14500,14500,14500,0
20241007,141300,131759760,14500,14500,14500,14500,0
20241007,141200,131759760,14500,14500,14500,14500,0
20241007,141100,131759760,14500,14500,14500,14500,0
20241007,141000,131759760,14500,14500,14500,14500,0
20241007,140900,131759760,14500,14500,14500,14500,0
20241007,140800,131759760,14500,14500,14500,14500,0
20241007,140700,131759760,14500,14500,14500,14500,300
20241007,140600,127409760,14530,14530,14530,14530,0
20241007,140500,127409760,14530,14530,14530,14530,0
20241007,140400,127409760,14530,14530,14530,14530,0
20241007,140300,127409760,14530,14530,14530,14530,0
20241007,140200,127409760,14530,14530,14530,14530,0
20241007,140100,127409760,14530,14530,14530,14530,0
20241007,140000,127409760,14530,14530,14530,14530,0
20241007,135900,127409760,14530,14530,14530,14530,0
20241007,135800,127409760,14530,14530,14530,14530,1
20241007,135700,127395230,14480,14480,14480,14480,20
20241007,135600,127105630,14480,14480,14480,14480,0
20241007,135500,127105630,14480,14480,14480,14480,250
20241007,135400,123485630,14530,14530,14530,14530,0
20241007,135300,123485630,14530,14480,14530,14480,6
20241007,135200,123398520,14440,14480,14480,14440,16
20241007,135100,123167120,14510,14510,14510,14510,0
20241007,135000,123167120,14510,14510,14510,14510,0
20241007,134900,123167120,14510,14510,14510,14510,5
20241007,134800,123094570,14510,14510,14510,14510,0
20241007,134700,123094570,14510,14510,14510,14510,0
20241007,134600,123094570,14510,14510,14510,14510,0
20241007,134500,123094570,14510,14510,14510,14510,0
20241007,134400,123094570,14510,14510,14510,14510,20
20241007,134300,122804370,14530,14510,14530,14510,55
20241007,134200,122006300,14510,14510,14520,14510,49
20241007,134100,121295080,14510,14420,14510,14420,132
20241007,134000,119383570,14400,14400,14400,14400,18
20241007,133900,119124370,14420,14420,14420,14420,0
20241007,133800,119124370,14420,14420,14420,14420,0
20241007,133700,119124370,14420,14420,14420,14420,0
20241007,133600,119124370,14420,14420,14420,14420,0
20241007,133500,119124370,14420,14420,14420,14420,0
20241007,133400,119124370,14420,14420,14420,14420,90
20241007,133300,117826570,14400,14380,14440,14380,479
20241007,133200,110928620,14370,14310,14370,14310,363
20241007,133100,105717250,14250,14210,14250,14210,199
20241007,133000,102884470,14200,14200,14200,14200,5
20241007,132900,102813470,14180,14180,14180,14180,0
20241007,132800,102813470,14180,14180,14180,14180,0
20241007,132700,102813470,14180,14160,14180,14160,13
20241007,132600,102629230,14180,14180,14180,14180,77
20241007,132500,101537370,14170,14170,14170,14170,0
20241007,132400,101537370,14170,14170,14170,14170,0
20241007,132300,101537370,14170,14170,14170,14170,0
20241007,132200,101537370,14170,14170,14170,14170,0
20241007,132100,101537370,14170,14170,14170,14170,0
20241007,132000,101537370,14170,14170,14170,14170,0
20241007,131900,101537370,14170,14170,14170,14170,0
20241007,131800,101537370,14170,14170,14170,14170,0
20241007,131700,101537370,14170,14160,14170,14160,105
20241007,131600,100049730,14160,14160,14160,14160,0
20241007,131500,100049730,14160,14160,14160,14160,2
20241007,131400,100021410,14170,14170,14170,14170,0
20241007,131300,100021410,14170,14170,14170,14170,0
20241007,131200,100021410,14170,14170,14170,14170,0
20241007,131100,100021410,14170,14170,14170,14170,0
20241007,131000,100021410,14170,14170,14170,14170,0
20241007,130900,100021410,14170,14090,14170,14090,83
20241007,130800,98850920,14100,14010,14100,14010,22
20241007,130700,98541080,14010,14060,14060,14010,808
20241007,130600,87209470,14060,14060,14060,14060,0
20241007,130500,87209470,14060,14110,14110,14030,382
20241007,130400,81838980,14110,14110,14110,14110,0
20241007,130300,81838980,14110,14110,14110,14110,8
20241007,130200,81726100,14190,14190,14190,14190,0
20241007,130100,81726100,14190,14190,14190,14190,1
20241007,130000,81711910,14110,14110,14110,14110,0
20241007,125900,81711910,14110,14110,14110,14110,0
20241007,125800,81711910,14110,14110,14110,14110,20
20241007,125700,81429710,14110,14110,14110,14110,0
20241007,125600,81429710,14110,14130,14130,14110,120
20241007,125500,79735690,14130,14130,14130,14130,9
20241007,125400,79608520,14130,14130,14130,14130,0
20241007,125300,79608520,14130,14130,14130,14130,0
20241007,125200,79608520,14130,14130,14130,14130,0
20241007,125100,79608520,14130,14130,14130,14130,0
20241007,125000,79608520,14130,14200,14200,14130,1800
20241007,124900,54149250,14230,14230,14230,14230,0
20241007,124800,54149250,14230,14230,14230,14230,0
20241007,124700,54149250,14230,14230,14230,14230,0
20241007,124600,54149250,14230,14230,14230,14230,10
20241007,124500,54006950,14230,14230,14230,14230,10
20241007,124400,53864650,14240,14240,14240,14240,0
20241007,124300,53864650,14240,14240,14240,14240,0
20241007,124200,53864650,14240,14240,14240,14240,0
20241007,124100,53864650,14240,14240,14240,14240,0
20241007,124000,53864650,14240,14240,14240,14240,0
20241007,123900,53864650,14240,14240,14240,14240,0
20241007,123800,53864650,14240,14240,14240,14240,0
20241007,123700,53864650,14240,14240,14240,14240,0
20241007,123600,53864650,14240,14240,14240,14240,0
20241007,123500,53864650,14240,14240,14240,14240,0
20241007,123400,53864650,14240,14240,14240,14240,0
20241007,123300,53864650,14240,14240,14240,14240,0
20241007,123200,53864650,14240,14240,14240,14240,0
20241007,123100,53864650,14240,14240,14240,14240,0
20241007,123000,53864650,14240,14240,14240,14240,0
20241007,122900,53864650,14240,14240,14240,14240,0
20241007,122800,53864650,14240,14240,14240,14240,0
20241007,122700,53864650,14240,14240,14240,14240,0
20241007,122600,53864650,14240,14240,14240,14240,0
20241007,122500,53864650,14240,14240,14240,14240,0
20241007,122400,53864650,14240,14240,14240,14240,0
20241007,122300,53864650,14240,14240,14240,14240,0
20241007,122200,53864650,14240,14240,14240,14240,0
20241007,122100,53864650,14240,14240,14240,14240,0
20241007,122000,53864650,14240,14240,14240,14240,0
20241007,121900,53864650,14240,14240,14240,14240,1
20241007,121800,53850410,14240,14240,14240,14240,0
20241007,121700,53850410,14240,14240,14240,14240,0
20241007,121600,53850410,14240,14240,14240,14240,0
20241007,121500,53850410,14240,14240,14240,14240,0
20241007,121400,53850410,14240,14240,14240,14240,0
20241007,121300,53850410,14240,14240,14240,14240,0
20241007,121200,53850410,14240,14240,14240,14240,0
20241007,121100,53850410,14240,14240,14240,14240,0
20241007,121000,53850410,14240,14240,14240,14240,85
20241007,120900,52640010,14240,14240,14240,14240,9
20241007,120800,52511850,14160,14160,14160,14160,150
20241007,120700,50387850,14160,14160,14160,14160,0
20241007,120600,50387850,14160,14180,14180,14160,50
20241007,120500,49679770,14180,14180,14180,14180,120
20241007,120400,47978170,14240,14240,14240,14240,0
20241007,120300,47978170,14240,14240,14240,14240,0
20241007,120200,47978170,14240,14240,14240,14240,1
20241007,120100,47963930,14200,14180,14200,14180,655
20241007,120000,38670420,14160,14160,14160,14160,150
20241007,115900,36546420,14180,14160,14180,14160,442
20241007,115800,30287680,14180,14180,14180,14180,3
20241007,115700,30245140,14170,14170,14170,14170,0
20241007,115600,30245140,14170,14170,14170,14170,0
20241007,115500,30245140,14170,14170,14170,14170,0
20241007,115400,30245140,14170,14170,14170,14170,0
20241007,115300,30245140,14170,14170,14170,14170,0
20241007,115200,30245140,14170,14170,14170,14170,0
20241007,115100,30245140,14170,14170,14170,14170,0
20241007,115000,30245140,14170,14170,14170,14170,0
20241007,114900,30245140,14170,14170,14170,14170,0
20241007,114800,30245140,14170,14170,14170,14170,0
20241007,114700,30245140,14170,14170,14170,14170,0
20241007,114600,30245140,14170,14170,14170,14170,0
20241007,114500,30245140,14170,14170,14170,14170,0
20241007,114400,30245140,14170,14170,14170,14170,15
20241007,114300,30032590,14170,14170,14170,14170,0
20241007,114200,30032590,14170,14170,14170,14170,0
20241007,114100,30032590,14170,14170,14170,14170,0
20241007,114000,30032590,14170,14170,14170,14170,0
20241007,113900,30032590,14170,14170,14170,14170,0
20241007,113800,30032590,14170,14170,14170,14170,1
20241007,113700,30018420,14170,14170,14170,14170,1
20241007,113600,30004250,14170,14160,14170,14160,311
20241007,113500,25600480,14160,14160,14160,14160,0
20241007,113400,25600480,14160,14160,14160,14160,0
20241007,113300,25600480,14160,14160,14160,14160,0
20241007,113200,25600480,14160,14160,14160,14160,0
20241007,113100,25600480,14160,14110,14160,14110,108
20241007,113000,24071300,14110,14140,14140,14110,10
20241007,112900,23930160,14150,14150,14150,14150,0
20241007,112800,23930160,14150,14150,14150,14150,0
20241007,112700,23930160,14150,14150,14150,14150,0
20241007,112600,23930160,14150,14150,14150,14150,0
20241007,112500,23930160,14150,14150,14150,14150,0
20241007,112400,23930160,14150,14150,14150,14150,0
20241007,112300,23930160,14150,14150,14150,14150,1
20241007,112200,23916010,14160,14160,14160,14160,0
20241007,112100,23916010,14160,14160,14160,14160,0
20241007,112000,23916010,14160,14160,14160,14160,0
20241007,111900,23916010,14160,14160,14160,14160,0
20241007,111800,23916010,14160,14160,14160,14160,0
20241007,111700,23916010,14160,14160,14160,14160,0
20241007,111600,23916010,14160,14160,14160,14160,0
20241007,111500,23916010,14160,14160,14160,14160,0
20241007,111400,23916010,14160,14160,14160,14160,0
20241007,111300,23916010,14160,14160,14160,14160,0
20241007,111200,23916010,14160,14160,14160,14160,0
20241007,111100,23916010,14160,14160,14160,14160,10
20241007,111000,23774410,14150,14150,14150,14150,0
20241007,110900,23774410,14150,14150,14150,14150,0
20241007,110800,23774410,14150,14150,14150,14150,100
20241007,110700,22359410,14150,14150,14150,14150,0
20241007,110600,22359410,14150,14150,14150,14150,0
20241007,110500,22359410,14150,14150,14150,14150,90
20241007,110400,21085910,14160,14160,14160,14160,0
20241007,110300,21085910,14160,14160,14160,14160,0
20241007,110200,21085910,14160,14160,14160,14160,0
20241007,110100,21085910,14160,14160,14160,14160,0
20241007,110000,21085910,14160,14160,14160,14160,0
20241007,105900,21085910,14160,14160,14160,14160,0
20241007,105800,21085910,14160,14160,14160,14160,0
20241007,105700,21085910,14160,14160,14160,14160,0
20241007,105600,21085910,14160,14160,14160,14160,0
20241007,105500,21085910,14160,14160,14160,14160,0
20241007,105400,21085910,14160,14160,14160,14160,0
20241007,105300,21085910,14160,14160,14160,14160,0
20241007,105200,21085910,14160,14160,14160,14160,0
20241007,105100,21085910,14160,14160,14160,14160,10
20241007,105000,20944310,14110,14110,14110,14110,0
20241007,104900,20944310,14110,14110,14110,14110,0
20241007,104800,20944310,14110,14110,14110,14110,0
20241007,104700,20944310,14110,14110,14110,14110,0
20241007,104600,20944310,14110,14110,14110,14110,0
20241007,104500,20944310,14110,14110,14110,14110,0
20241007,104400,20944310,14110,14110,14110,14110,0
20241007,104300,20944310,14110,14110,14110,14110,4
20241007,104200,20887870,14090,14090,14090,14090,0
20241007,104100,20887870,14090,14090,14090,14090,4
20241007,104000,20831510,14080,14080,14080,14080,0
20241007,103900,20831510,14080,14080,14080,14080,0
20241007,103800,20831510,14080,14080,14080,14080,0
20241007,103700,20831510,14080,14080,14080,14080,0
20241007,103600,20831510,14080,14080,14080,14080,0
20241007,103500,20831510,14080,14080,14080,14080,0
20241007,103400,20831510,14080,14150,14150,14080,200
20241007,103300,18008500,14180,14180,14180,14180,0
20241007,103200,18008500,14180,14180,14180,14180,0
20241007,103100,18008500,14180,14180,14180,14180,0
20241007,103000,18008500,14180,14180,14180,14180,0
20241007,102900,18008500,14180,14180,14180,14180,0
20241007,102800,18008500,14180,14180,14180,14180,0
20241007,102700,18008500,14180,14180,14180,14180,0
20241007,102600,18008500,14180,14180,14180,14180,0
20241007,102500,18008500,14180,14180,14180,14180,0
20241007,102400,18008500,14180,14180,14180,14180,0
20241007,102300,18008500,14180,14180,14180,14180,0
20241007,102200,18008500,14180,14180,14180,14180,0
20241007,102100,18008500,14180,14180,14180,14180,0
20241007,102000,18008500,14180,14180,14180,14180,0
20241007,101900,18008500,14180,14180,14180,14180,0
20241007,101800,18008500,14180,14180,14180,14180,0
20241007,101700,18008500,14180,14180,14180,14180,0
20241007,101600,18008500,14180,14180,14180,14180,0
20241007,101500,18008500,14180,14180,14180,14180,0
20241007,101400,18008500,14180,14180,14180,14180,0
20241007,101300,18008500,14180,14180,14180,14180,0
20241007,101200,18008500,14180,14180,14180,14180,0
20241007,101100,18008500,14180,14180,14180,14180,0
20241007,101000,18008500,14180,14180,14180,14180,0
20241007,100900,18008500,14180,14180,14180,14180,0
20241007,100800,18008500,14180,14180,14180,14180,0
20241007,100700,18008500,14180,14180,14180,14180,0
20241007,100600,18008500,14180,14140,14180,14140,87
20241007,100500,16777230,14140,14140,14140,14140,0
20241007,100400,16777230,14140,14140,14140,14140,0
20241007,100300,16777230,14140,14140,14140,14140,0
20241007,100200,16777230,14140,14140,14140,14140,5
20241007,100100,16706530,14140,14140,14140,14140,64
20241007,100000,15801570,14170,14170,14170,14170,15
20241007,095900,15589020,14140,14140,14140,14140,0
20241007,095800,15589020,14140,14140,14140,14140,0
20241007,095700,15589020,14140,14140,14140,14140,30
20241007,095600,15164820,14170,14170,14170,14170,0
20241007,095500,15164820,14170,14170,14170,14170,1
20241007,095400,15150650,14170,14170,14170,14170,0
20241007,095300,15150650,14170,14170,14170,14170,0
20241007,095200,15150650,14170,14170,14170,14170,0
20241007,095100,15150650,14170,14170,14170,14170,0
20241007,095000,15150650,14170,14170,14170,14170,26
20241007,094900,14782230,14170,14170,14170,14170,14
20241007,094800,14583850,14170,14150,14170,14150,272
20241007,094700,10732850,14150,14150,14150,14150,0
20241007,094600,10732850,14150,14150,14150,14150,1
20241007,094500,10718700,14150,14150,14150,14150,2
20241007,094400,10690400,14150,14150,14150,14150,0
20241007,094300,10690400,14150,14150,14150,14150,0
20241007,094200,10690400,14150,14150,14150,14150,0
20241007,094100,10690400,14150,14150,14150,14150,0
20241007,094000,10690400,14150,14150,14150,14150,0
20241007,093900,10690400,14150,14150,14150,14150,50
20241007,093800,9982900,14140,14140,14140,14140,0
20241007,093700,9982900,14140,14140,14140,14140,0
20241007,093600,9982900,14140,14140,14140,14140,0
20241007,093500,9982900,14140,14150,14160,14140,34
20241007,093400,9501920,14150,14150,14150,14150,0
20241007,093300,9501920,14150,14150,14150,14150,0
20241007,093200,9501920,14150,14150,14150,14150,0
20241007,093100,9501920,14150,14150,14150,14150,0
20241007,093000,9501920,14150,14150,14150,14150,80
20241007,092900,8369920,14160,14160,14160,14160,0
20241007,092800,8369920,14160,14160,14160,14160,0
20241007,092700,8369920,14160,14160,14160,14160,160
20241007,092600,6104320,14200,14200,14200,14200,0
20241007,092500,6104320,14200,14200,14200,14200,0
20241007,092400,6104320,14200,14200,14200,14200,0
20241007,092300,6104320,14200,14200,14200,14200,0
20241007,092200,6104320,14200,14200,14200,14200,0
20241007,092100,6104320,14200,14200,14200,14200,0
20241007,092000,6104320,14200,14200,14200,14200,0
20241007,091900,6104320,14200,14200,14200,14200,0
20241007,091800,6104320,14200,14200,14200,14200,36
20241007,091700,5593120,14250,14250,14250,14250,0
20241007,091600,5593120,14250,14250,14250,14250,84
20241007,091500,4396120,14240,14240,14240,14240,109
20241007,091400,2843960,14230,14230,14230,14230,100
20241007,091300,1420960,14160,14160,14160,14160,0
20241007,091200,1420960,14160,14160,14160,14160,0
20241007,091100,1420960,14160,14160,14160,14160,5
20241007,091000,1350160,14320,14320,14320,14320,0
20241007,090900,1350160,14320,14320,14320,14320,0
20241007,090800,1350160,14320,14320,14320,14320,0
20241007,090700,1350160,14320,14320,14320,14320,1
20241007,090600,1335840,14220,14220,14220,14220,51
20241007,090500,610620,14490,14490,14490,14490,0
20241007,090400,610620,14490,14490,14490,14490,0
20241007,090300,610620,14490,14490,14490,14490,10
20241007,090200,465720,14520,14520,14520,14520,9
20241007,090100,335040,14550,14550,14550,14550,10
20241007,090000,189540,14580,14580,14580,14580,13