KissMeData/088340/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,200100,2170435750,13730,13730,13730,13730,3605
20241014,200000,2170435750,13730,13730,13730,13730,0
20241014,195900,2170435750,13730,13730,13730,13730,0
20241014,195800,2170435750,13730,13730,13730,13730,0
20241014,195700,2170435750,13730,13730,13730,13730,0
20241014,195600,2170435750,13730,13730,13730,13730,0
20241014,195500,2170435750,13730,13730,13730,13730,0
20241014,195400,2170435750,13730,13730,13730,13730,0
20241014,195300,2170435750,13730,13730,13730,13730,0
20241014,195200,2170435750,13730,13730,13730,13730,0
20241014,195100,2170435750,13730,13730,13730,13730,0
20241014,195000,2170435750,13730,13730,13730,13730,0
20241014,194900,2170435750,13730,13730,13730,13730,0
20241014,194800,2170435750,13730,13730,13730,13730,0
20241014,194700,2170435750,13730,13730,13730,13730,0
20241014,194600,2170435750,13730,13730,13730,13730,0
20241014,194500,2170435750,13730,13730,13730,13730,0
20241014,194400,2170435750,13730,13730,13730,13730,0
20241014,194300,2170435750,13730,13730,13730,13730,0
20241014,194200,2170435750,13730,13730,13730,13730,0
20241014,194100,2170435750,13730,13730,13730,13730,0
20241014,194000,2170435750,13730,13730,13730,13730,0
20241014,193900,2170435750,13730,13730,13730,13730,0
20241014,193800,2170435750,13730,13730,13730,13730,0
20241014,193700,2170435750,13730,13730,13730,13730,0
20241014,193600,2170435750,13730,13730,13730,13730,0
20241014,193500,2170435750,13730,13730,13730,13730,0
20241014,193400,2170435750,13730,13730,13730,13730,0
20241014,193300,2170435750,13730,13730,13730,13730,0
20241014,193200,2170435750,13730,13730,13730,13730,0
20241014,193100,2170435750,13730,13730,13730,13730,3605
20241014,193000,2170435750,13730,13730,13730,13730,0
20241014,192900,2170435750,13730,13730,13730,13730,0
20241014,192800,2170435750,13730,13730,13730,13730,0
20241014,192700,2170435750,13730,13730,13730,13730,0
20241014,192600,2170435750,13730,13730,13730,13730,0
20241014,192500,2170435750,13730,13730,13730,13730,0
20241014,192400,2170435750,13730,13730,13730,13730,0
20241014,192300,2170435750,13730,13730,13730,13730,0
20241014,192200,2170435750,13730,13730,13730,13730,0
20241014,192100,2170435750,13730,13730,13730,13730,0
20241014,192000,2170435750,13730,13730,13730,13730,0
20241014,191900,2170435750,13730,13730,13730,13730,0
20241014,191800,2170435750,13730,13730,13730,13730,0
20241014,191700,2170435750,13730,13730,13730,13730,0
20241014,191600,2170435750,13730,13730,13730,13730,0
20241014,191500,2170435750,13730,13730,13730,13730,0
20241014,191400,2170435750,13730,13730,13730,13730,0
20241014,191300,2170435750,13730,13730,13730,13730,0
20241014,191200,2170435750,13730,13730,13730,13730,0
20241014,191100,2170435750,13730,13730,13730,13730,0
20241014,191000,2170435750,13730,13730,13730,13730,0
20241014,190900,2170435750,13730,13730,13730,13730,0
20241014,190800,2170435750,13730,13730,13730,13730,0
20241014,190700,2170435750,13730,13730,13730,13730,0
20241014,190600,2170435750,13730,13730,13730,13730,0
20241014,190500,2170435750,13730,13730,13730,13730,0
20241014,190400,2170435750,13730,13730,13730,13730,0
20241014,190300,2170435750,13730,13730,13730,13730,0
20241014,190200,2170435750,13730,13730,13730,13730,0
20241014,190100,2170435750,13730,13730,13730,13730,3605
20241014,190000,2170435750,13730,13730,13730,13730,0
20241014,185900,2170435750,13730,13730,13730,13730,0
20241014,185800,2170435750,13730,13730,13730,13730,0
20241014,185700,2170435750,13730,13730,13730,13730,0
20241014,185600,2170435750,13730,13730,13730,13730,0
20241014,185500,2170435750,13730,13730,13730,13730,0
20241014,185400,2170435750,13730,13730,13730,13730,0
20241014,185300,2170435750,13730,13730,13730,13730,0
20241014,185200,2170435750,13730,13730,13730,13730,0
20241014,185100,2170435750,13730,13730,13730,13730,0
20241014,185000,2170435750,13730,13730,13730,13730,0
20241014,184900,2170435750,13730,13730,13730,13730,0
20241014,184800,2170435750,13730,13730,13730,13730,0
20241014,184700,2170435750,13730,13730,13730,13730,0
20241014,184600,2170435750,13730,13730,13730,13730,0
20241014,184500,2170435750,13730,13730,13730,13730,0
20241014,184400,2170435750,13730,13730,13730,13730,0
20241014,184300,2170435750,13730,13730,13730,13730,0
20241014,184200,2170435750,13730,13730,13730,13730,0
20241014,184100,2170435750,13730,13730,13730,13730,0
20241014,184000,2170435750,13730,13730,13730,13730,0
20241014,183900,2170435750,13730,13730,13730,13730,0
20241014,183800,2170435750,13730,13730,13730,13730,0
20241014,183700,2170435750,13730,13730,13730,13730,0
20241014,183600,2170435750,13730,13730,13730,13730,0
20241014,183500,2170435750,13730,13730,13730,13730,0
20241014,183400,2170435750,13730,13730,13730,13730,0
20241014,183300,2170435750,13730,13730,13730,13730,0
20241014,183200,2170435750,13730,13730,13730,13730,0
20241014,183100,2170435750,13730,13730,13730,13730,3605
20241014,183000,2170435750,13730,13730,13730,13730,0
20241014,182900,2170435750,13730,13730,13730,13730,0
20241014,182800,2170435750,13730,13730,13730,13730,0
20241014,182700,2170435750,13730,13730,13730,13730,0
20241014,182600,2170435750,13730,13730,13730,13730,0
20241014,182500,2170435750,13730,13730,13730,13730,0
20241014,182400,2170435750,13730,13730,13730,13730,0
20241014,182300,2170435750,13730,13730,13730,13730,0
20241014,182200,2170435750,13730,13730,13730,13730,0
20241014,182100,2170435750,13730,13730,13730,13730,0
20241014,182000,2170435750,13730,13730,13730,13730,0
20241014,181900,2170435750,13730,13730,13730,13730,0
20241014,181800,2170435750,13730,13730,13730,13730,0
20241014,181700,2170435750,13730,13730,13730,13730,0
20241014,181600,2170435750,13730,13730,13730,13730,0
20241014,181500,2170435750,13730,13730,13730,13730,0
20241014,181400,2170435750,13730,13730,13730,13730,0
20241014,181300,2170435750,13730,13730,13730,13730,0
20241014,181200,2170435750,13730,13730,13730,13730,0
20241014,181100,2170435750,13730,13730,13730,13730,0
20241014,181000,2170435750,13730,13730,13730,13730,0
20241014,180900,2170435750,13730,13730,13730,13730,0
20241014,180800,2170435750,13730,13730,13730,13730,0
20241014,180700,2170435750,13730,13730,13730,13730,0
20241014,180600,2170435750,13730,13730,13730,13730,0
20241014,180500,2170435750,13730,13730,13730,13730,0
20241014,180400,2170435750,13730,13730,13730,13730,0
20241014,180300,2170435750,13730,13730,13730,13730,0
20241014,180200,2170435750,13730,13730,13730,13730,0
20241014,180100,2170435750,13730,13730,13730,13730,3605
20241014,180000,2170435750,13730,13730,13730,13730,0
20241014,175900,2170435750,13730,13730,13730,13730,0
20241014,175800,2170435750,13730,13730,13730,13730,0
20241014,175700,2170435750,13730,13730,13730,13730,0
20241014,175600,2170435750,13730,13730,13730,13730,0
20241014,175500,2170435750,13730,13730,13730,13730,0
20241014,175400,2170435750,13730,13730,13730,13730,0
20241014,175300,2170435750,13730,13730,13730,13730,0
20241014,175200,2170435750,13730,13730,13730,13730,0
20241014,175100,2170435750,13730,13730,13730,13730,0
20241014,175000,2170435750,13730,13730,13730,13730,0
20241014,174900,2170435750,13730,13730,13730,13730,0
20241014,174800,2170435750,13730,13730,13730,13730,0
20241014,174700,2170435750,13730,13730,13730,13730,0
20241014,174600,2170435750,13730,13730,13730,13730,0
20241014,174500,2170435750,13730,13730,13730,13730,0
20241014,174400,2170435750,13730,13730,13730,13730,0
20241014,174300,2170435750,13730,13730,13730,13730,0
20241014,174200,2170435750,13730,13730,13730,13730,0
20241014,174100,2170435750,13730,13730,13730,13730,0
20241014,174000,2170435750,13730,13730,13730,13730,0
20241014,173900,2170435750,13730,13730,13730,13730,0
20241014,173800,2170435750,13730,13730,13730,13730,0
20241014,173700,2170435750,13730,13730,13730,13730,0
20241014,173600,2170435750,13730,13730,13730,13730,0
20241014,173500,2170435750,13730,13730,13730,13730,0
20241014,173400,2170435750,13730,13730,13730,13730,0
20241014,173300,2170435750,13730,13730,13730,13730,0
20241014,173200,2170435750,13730,13730,13730,13730,0
20241014,173100,2170435750,13730,13730,13730,13730,3605
20241014,173000,2170435750,13730,13730,13730,13730,0
20241014,172900,2170435750,13730,13730,13730,13730,0
20241014,172800,2170435750,13730,13730,13730,13730,0
20241014,172700,2170435750,13730,13730,13730,13730,0
20241014,172600,2170435750,13730,13730,13730,13730,0
20241014,172500,2170435750,13730,13730,13730,13730,0
20241014,172400,2170435750,13730,13730,13730,13730,0
20241014,172300,2170435750,13730,13730,13730,13730,0
20241014,172200,2170435750,13730,13730,13730,13730,0
20241014,172100,2170435750,13730,13730,13730,13730,0
20241014,172000,2170435750,13730,13730,13730,13730,0
20241014,171900,2170435750,13730,13730,13730,13730,0
20241014,171800,2170435750,13730,13730,13730,13730,0
20241014,171700,2170435750,13730,13730,13730,13730,0
20241014,171600,2170435750,13730,13730,13730,13730,0
20241014,171500,2170435750,13730,13730,13730,13730,0
20241014,171400,2170435750,13730,13730,13730,13730,0
20241014,171300,2170435750,13730,13730,13730,13730,0
20241014,171200,2170435750,13730,13730,13730,13730,0
20241014,171100,2170435750,13730,13730,13730,13730,0
20241014,171000,2170435750,13730,13730,13730,13730,0
20241014,170900,2170435750,13730,13730,13730,13730,0
20241014,170800,2170435750,13730,13730,13730,13730,0
20241014,170700,2170435750,13730,13730,13730,13730,0
20241014,170600,2170435750,13730,13730,13730,13730,0
20241014,170500,2170435750,13730,13730,13730,13730,0
20241014,170400,2170435750,13730,13730,13730,13730,0
20241014,170300,2170435750,13730,13730,13730,13730,0
20241014,170200,2170435750,13730,13730,13730,13730,0
20241014,170100,2170435750,13730,13730,13730,13730,3605
20241014,170000,2170435750,13730,13730,13730,13730,0
20241014,165900,2170435750,13730,13730,13730,13730,0
20241014,165800,2170435750,13730,13730,13730,13730,0
20241014,165700,2170435750,13730,13730,13730,13730,0
20241014,165600,2170435750,13730,13730,13730,13730,0
20241014,165500,2170435750,13730,13730,13730,13730,0
20241014,165400,2170435750,13730,13730,13730,13730,0
20241014,165300,2170435750,13730,13730,13730,13730,0
20241014,165200,2170435750,13730,13730,13730,13730,0
20241014,165100,2170435750,13730,13730,13730,13730,0
20241014,165000,2170435750,13730,13730,13730,13730,0
20241014,164900,2170435750,13730,13730,13730,13730,0
20241014,164800,2170435750,13730,13730,13730,13730,0
20241014,164700,2170435750,13730,13730,13730,13730,0
20241014,164600,2170435750,13730,13730,13730,13730,0
20241014,164500,2170435750,13730,13730,13730,13730,0
20241014,164400,2170435750,13730,13730,13730,13730,0
20241014,164300,2170435750,13730,13730,13730,13730,0
20241014,164200,2170435750,13730,13730,13730,13730,0
20241014,164100,2170435750,13730,13730,13730,13730,0
20241014,164000,2170435750,13730,13730,13730,13730,0
20241014,163900,2170435750,13730,13730,13730,13730,0
20241014,163800,2170435750,13730,13730,13730,13730,0
20241014,163700,2170435750,13730,13730,13730,13730,0
20241014,163600,2170435750,13730,13730,13730,13730,0
20241014,163500,2170435750,13730,13730,13730,13730,0
20241014,163400,2170435750,13730,13730,13730,13730,0
20241014,163300,2170435750,13730,13730,13730,13730,0
20241014,163200,2170435750,13730,13730,13730,13730,0
20241014,163100,2170435750,13730,13730,13730,13730,3605
20241014,163000,2170435750,13730,13730,13730,13730,0
20241014,162900,2170435750,13730,13730,13730,13730,0
20241014,162800,2170435750,13730,13730,13730,13730,0
20241014,162700,2170435750,13730,13730,13730,13730,0
20241014,162600,2170435750,13730,13730,13730,13730,0
20241014,162500,2170435750,13730,13730,13730,13730,0
20241014,162400,2170435750,13730,13730,13730,13730,0
20241014,162300,2170435750,13730,13730,13730,13730,0
20241014,162200,2170435750,13730,13730,13730,13730,0
20241014,162100,2170435750,13730,13730,13730,13730,0
20241014,162000,2170435750,13730,13730,13730,13730,0
20241014,161900,2170435750,13730,13730,13730,13730,0
20241014,161800,2170435750,13730,13730,13730,13730,0
20241014,161700,2170435750,13730,13730,13730,13730,0
20241014,161600,2170435750,13730,13730,13730,13730,0
20241014,161500,2170435750,13730,13730,13730,13730,0
20241014,161400,2170435750,13730,13730,13730,13730,0
20241014,161300,2170435750,13730,13730,13730,13730,0
20241014,161200,2170435750,13730,13730,13730,13730,0
20241014,161100,2170435750,13730,13730,13730,13730,0
20241014,161000,2170435750,13730,13730,13730,13730,0
20241014,160900,2170435750,13730,13730,13730,13730,0
20241014,160800,2170435750,13730,13730,13730,13730,0
20241014,160700,2170435750,13730,13730,13730,13730,0
20241014,160600,2170435750,13730,13730,13730,13730,0
20241014,160500,2170435750,13730,13730,13730,13730,0
20241014,160400,2170435750,13730,13730,13730,13730,0
20241014,160300,2170435750,13730,13730,13730,13730,0
20241014,160200,2170435750,13730,13730,13730,13730,0
20241014,160100,2170435750,13730,13730,13730,13730,3605
20241014,160000,2170435750,13730,13730,13730,13730,0
20241014,155900,2170435750,13730,13730,13730,13730,0
20241014,155800,2170435750,13730,13730,13730,13730,0
20241014,155700,2170435750,13730,13730,13730,13730,0
20241014,155600,2170435750,13730,13730,13730,13730,0
20241014,155500,2170435750,13730,13730,13730,13730,0
20241014,155400,2170435750,13730,13730,13730,13730,0
20241014,155300,2170435750,13730,13730,13730,13730,0
20241014,155200,2170435750,13730,13730,13730,13730,0
20241014,155100,2170435750,13730,13730,13730,13730,0
20241014,155000,2170435750,13730,13730,13730,13730,0
20241014,154900,2170435750,13730,13730,13730,13730,0
20241014,154800,2170435750,13730,13730,13730,13730,0
20241014,154700,2170435750,13730,13730,13730,13730,0
20241014,154600,2170435750,13730,13730,13730,13730,0
20241014,154500,2170435750,13730,13730,13730,13730,0
20241014,154400,2170435750,13730,13730,13730,13730,0
20241014,154300,2170435750,13730,13730,13730,13730,0
20241014,154200,2170435750,13730,13730,13730,13730,0
20241014,154100,2170435750,13730,13730,13730,13730,0
20241014,154000,2170435750,13730,13730,13730,13730,0
20241014,153900,2170435750,13730,13730,13730,13730,0
20241014,153800,2170435750,13730,13730,13730,13730,0
20241014,153700,2170435750,13730,13730,13730,13730,0
20241014,153600,2170435750,13730,13730,13730,13730,0
20241014,153500,2170435750,13730,13730,13730,13730,0
20241014,153400,2170435750,13730,13730,13730,13730,0
20241014,153300,2170435750,13730,13730,13730,13730,0
20241014,153200,2170435750,13730,13730,13730,13730,0
20241014,153100,2170435750,13730,13730,13730,13730,3605
20241014,153000,2170435750,13730,13730,13730,13730,3605
20241014,152900,2120939100,13770,13770,13770,13770,0
20241014,152800,2120939100,13770,13770,13770,13770,0
20241014,152700,2120939100,13770,13770,13770,13770,0
20241014,152600,2120939100,13770,13770,13770,13770,0
20241014,152500,2120939100,13770,13770,13770,13770,0
20241014,152400,2120939100,13770,13770,13770,13770,0
20241014,152300,2120939100,13770,13770,13770,13770,0
20241014,152200,2120939100,13770,13770,13770,13770,0
20241014,152100,2120939100,13770,13770,13770,13770,0
20241014,152000,2120939100,13770,13770,13770,13770,0
20241014,151900,2120939100,13770,13770,13790,13770,1299
20241014,151800,2103045110,13770,13740,13770,13740,418
20241014,151700,2097297690,13740,13760,13770,13730,2206
20241014,151600,2066986010,13760,13750,13770,13750,129
20241014,151500,2065211210,13750,13750,13760,13750,163
20241014,151400,2062969750,13730,13760,13760,13730,111
20241014,151300,2061445520,13730,13740,13740,13730,100
20241014,151200,2060072480,13760,13760,13760,13760,75
20241014,151100,2059040480,13760,13760,13760,13760,8
20241014,151000,2058930400,13730,13740,13740,13720,468
20241014,150900,2052504510,13770,13770,13770,13770,0
20241014,150800,2052504510,13770,13740,13770,13740,5
20241014,150700,2052435690,13770,13730,13770,13730,401
20241014,150600,2046922870,13720,13720,13720,13710,303
20241014,150500,2042765760,13720,13730,13730,13720,264
20241014,150400,2039142080,13720,13740,13740,13720,170
20241014,150300,2036808560,13760,13770,13770,13740,226
20241014,150200,2033701720,13770,13770,13770,13770,17
20241014,150100,2033467630,13770,13770,13780,13740,510
20241014,150000,2026444750,13740,13790,13790,13740,6
20241014,145900,2026362180,13750,13720,13770,13720,106
20241014,145800,2024904660,13770,13760,13770,13710,1062
20241014,145700,2010319740,13770,13760,13770,13760,65
20241014,145600,2009425300,13760,13790,13790,13760,294
20241014,145500,2005373460,13800,13800,13810,13790,231
20241014,145400,2002184640,13790,13810,13810,13780,249
20241014,145300,1998749790,13810,13830,13830,13810,325
20241014,145200,1994258960,13830,13800,13830,13790,879
20241014,145100,1982126880,13800,13790,13800,13770,1594
20241014,145000,1960161990,13790,13740,13790,13740,1782
20241014,144900,1935627600,13740,13680,13740,13660,1763
20241014,144800,1911468730,13680,13660,13690,13650,254
20241014,144700,1908000980,13690,13690,13690,13690,7
20241014,144600,1907905150,13690,13690,13690,13690,3
20241014,144500,1907864080,13690,13690,13690,13690,4
20241014,144400,1907809320,13700,13680,13700,13650,574
20241014,144300,1899956520,13700,13660,13700,13660,535
20241014,144200,1892634860,13660,13640,13660,13640,151
20241014,144100,1890575200,13680,13650,13680,13650,1004
20241014,144000,1876870480,13680,13680,13680,13680,0
20241014,143900,1876870480,13680,13680,13680,13680,2
20241014,143800,1876843120,13680,13680,13680,13660,239
20241014,143700,1873578240,13660,13680,13680,13660,436
20241014,143600,1867617840,13680,13680,13680,13680,8
20241014,143500,1867508400,13680,13680,13680,13680,0
20241014,143400,1867508400,13680,13670,13680,13670,105
20241014,143300,1866072010,13680,13660,13680,13660,2
20241014,143200,1866044670,13680,13680,13680,13680,40
20241014,143100,1865497470,13660,13680,13680,13660,154
20241014,143000,1863393750,13680,13680,13680,13660,25
20241014,142900,1863051770,13680,13680,13690,13680,590
20241014,142800,1854980310,13680,13680,13680,13680,6
20241014,142700,1854898230,13680,13680,13680,13680,8
20241014,142600,1854788790,13680,13680,13680,13680,0
20241014,142500,1854788790,13680,13650,13680,13650,2012
20241014,142400,1827319810,13680,13650,13680,13650,270
20241014,142300,1823634130,13680,13680,13680,13680,4
20241014,142200,1823579410,13680,13680,13680,13680,6
20241014,142100,1823497330,13680,13680,13680,13680,0
20241014,142000,1823497330,13680,13680,13680,13640,130
20241014,141900,1821722950,13680,13680,13680,13680,157
20241014,141800,1819575190,13680,13680,13680,13680,1
20241014,141700,1819561510,13680,13680,13680,13650,11
20241014,141600,1819411300,13680,13680,13680,13680,9
20241014,141500,1819288180,13680,13680,13680,13680,11
20241014,141400,1819137700,13680,13680,13680,13680,18
20241014,141300,1818891460,13680,13680,13680,13680,33
20241014,141200,1818440020,13680,13680,13680,13640,234
20241014,141100,1815245740,13660,13660,13660,13660,10
20241014,141000,1815109140,13690,13690,13690,13690,17
20241014,140900,1814876410,13690,13690,13690,13690,1
20241014,140800,1814862720,13690,13690,13690,13690,33
20241014,140700,1814410950,13700,13700,13700,13700,4
20241014,140600,1814356150,13700,13700,13700,13650,516
20241014,140500,1807307680,13700,13700,13700,13700,3
20241014,140400,1807266580,13700,13680,13700,13680,55
20241014,140300,1806514080,13680,13700,13700,13680,147
20241014,140200,1804502980,13700,13700,13700,13700,0
20241014,140100,1804502980,13700,13680,13700,13680,97
20241014,140000,1803175980,13680,13680,13680,13680,2
20241014,135900,1803148620,13670,13700,13700,13670,344
20241014,135800,1798442890,13680,13700,13700,13680,10
20241014,135700,1798305950,13720,13720,13720,13720,0
20241014,135600,1798305950,13720,13720,13720,13670,59
20241014,135500,1797499260,13720,13720,13720,13720,5
20241014,135400,1797430660,13670,13710,13720,13670,41
20241014,135300,1796868560,13710,13710,13710,13670,13
20241014,135200,1796690730,13720,13720,13720,13720,4
20241014,135100,1796635850,13720,13720,13720,13720,3
20241014,135000,1796594690,13660,13720,13730,13660,57
20241014,134900,1795813710,13660,13730,13730,13660,5
20241014,134800,1795745270,13730,13730,13730,13660,87
20241014,134700,1794552580,13730,13730,13730,13730,253
20241014,134600,1791078890,13730,13700,13740,13700,842
20241014,134500,1779533920,13710,13700,13710,13700,312
20241014,134400,1775256720,13700,13630,13700,13630,2227
20241014,134300,1744814490,13630,13610,13630,13610,134
20241014,134200,1742988510,13610,13610,13630,13610,570
20241014,134100,1735229930,13620,13620,13620,13620,21
20241014,134000,1734943910,13620,13620,13630,13620,12
20241014,133900,1734780460,13620,13610,13630,13610,76
20241014,133800,1733745770,13620,13620,13620,13620,2
20241014,133700,1733718530,13620,13620,13620,13620,2
20241014,133600,1733691290,13620,13610,13620,13610,6
20241014,133500,1733609580,13610,13620,13620,13610,13
20241014,133400,1733432530,13620,13620,13620,13620,10
20241014,133300,1733296330,13620,13620,13620,13620,4
20241014,133200,1733241850,13620,13630,13630,13620,47
20241014,133100,1732601400,13630,13630,13630,13630,1
20241014,133000,1732587770,13640,13640,13640,13640,6
20241014,132900,1732505930,13640,13630,13640,13630,256
20241014,132800,1729016640,13630,13630,13630,13630,0
20241014,132700,1729016640,13630,13620,13630,13620,6
20241014,132600,1728934900,13630,13630,13630,13630,2
20241014,132500,1728907640,13630,13630,13630,13630,2
20241014,132400,1728880380,13620,13600,13620,13600,1175
20241014,132300,1712891000,13600,13580,13610,13580,9
20241014,132200,1712768730,13580,13600,13600,13580,542
20241014,132100,1705407900,13600,13600,13600,13580,485
20241014,132000,1698818320,13600,13600,13610,13600,61
20241014,131900,1697988700,13610,13610,13610,13610,103
20241014,131800,1696586870,13610,13610,13610,13610,18
20241014,131700,1696341890,13610,13610,13610,13610,2
20241014,131600,1696314670,13610,13610,13610,13610,26
20241014,131500,1695960810,13610,13610,13610,13590,37
20241014,131400,1695457840,13590,13610,13610,13590,841
20241014,131300,1684027910,13610,13610,13610,13610,3
20241014,131200,1683987080,13610,13620,13620,13610,5
20241014,131100,1683918990,13620,13620,13620,13620,23
20241014,131000,1683605730,13620,13610,13620,13610,2
20241014,130900,1683578500,13610,13620,13620,13610,5
20241014,130800,1683510410,13620,13610,13620,13610,6
20241014,130700,1683428720,13610,13600,13610,13600,228
20241014,130600,1680327210,13610,13610,13610,13610,7
20241014,130500,1680231940,13600,13600,13600,13600,300
20241014,130400,1676151940,13610,13610,13610,13610,2
20241014,130300,1676124720,13610,13610,13610,13610,2
20241014,130200,1676097500,13610,13610,13610,13600,31
20241014,130100,1675675600,13610,13610,13610,13610,5
20241014,130000,1675607550,13600,13610,13610,13600,2
20241014,125900,1675580340,13610,13600,13610,13600,297
20241014,125800,1671541070,13610,13600,13610,13600,27
20241014,125700,1671173840,13600,13600,13600,13600,21
20241014,125600,1670888240,13600,13600,13600,13600,57
20241014,125500,1670113040,13600,13600,13600,13590,18
20241014,125400,1669868350,13600,13620,13620,13600,103
20241014,125300,1668465530,13620,13610,13620,13610,15
20241014,125200,1668261330,13580,13620,13620,13580,235
20241014,125100,1665069630,13620,13620,13620,13620,33
20241014,125000,1664620170,13620,13590,13620,13590,24
20241014,124900,1664293890,13620,13590,13620,13590,86
20241014,124800,1663125120,13590,13590,13590,13590,415
20241014,124700,1657485270,13620,13620,13620,13620,6
20241014,124600,1657403550,13620,13620,13620,13590,277
20241014,124500,1653636620,13610,13600,13610,13600,54
20241014,124400,1652901700,13610,13610,13610,13610,22
20241014,124300,1652602280,13610,13600,13610,13600,35
20241014,124200,1652126030,13600,13610,13610,13600,73
20241014,124100,1651133140,13610,13610,13610,13610,4
20241014,124000,1651078700,13610,13610,13610,13610,6
20241014,123900,1650997040,13610,13610,13610,13610,4
20241014,123800,1650942600,13620,13620,13620,13620,6
20241014,123700,1650860880,13620,13620,13620,13620,2
20241014,123600,1650833640,13590,13590,13590,13590,0
20241014,123500,1650833640,13590,13620,13620,13590,106
20241014,123400,1649392920,13620,13600,13620,13600,400
20241014,123300,1643952900,13610,13610,13610,13610,2
20241014,123200,1643925680,13610,13610,13610,13610,7
20241014,123100,1643830410,13600,13620,13620,13600,162
20241014,123000,1641625630,13620,13620,13620,13620,2
20241014,122900,1641598390,13610,13620,13620,13610,412
20241014,122800,1635990220,13620,13630,13630,13620,59
20241014,122700,1635186630,13630,13630,13630,13620,22
20241014,122600,1634886970,13620,13630,13630,13620,14
20241014,122500,1634696250,13630,13630,13630,13630,3
20241014,122400,1634655360,13630,13630,13630,13630,52
20241014,122300,1633946600,13640,13640,13640,13640,6
20241014,122200,1633864760,13620,13630,13630,13620,609
20241014,122100,1625564100,13630,13630,13630,13630,1
20241014,122000,1625550470,13630,13630,13630,13630,7
20241014,121900,1625455060,13620,13610,13620,13610,12
20241014,121800,1625291730,13610,13630,13630,13610,22
20241014,121700,1624992270,13630,13630,13630,13630,0
20241014,121600,1624992270,13630,13630,13630,13630,5
20241014,121500,1624924120,13630,13630,13630,13630,3
20241014,121400,1624883230,13630,13630,13630,13630,3
20241014,121300,1624842340,13630,13630,13630,13630,6
20241014,121200,1624760560,13580,13620,13620,13580,500
20241014,121100,1617964760,13630,13620,13630,13620,38
20241014,121000,1617447180,13620,13620,13620,13620,5
20241014,120900,1617379080,13610,13620,13620,13610,14
20241014,120800,1617188530,13630,13630,13630,13610,41
20241014,120700,1616630460,13630,13620,13630,13620,5
20241014,120600,1616562320,13610,13620,13620,13610,9
20241014,120500,1616439750,13620,13620,13620,13620,65
20241014,120400,1615554450,13630,13630,13630,13620,21
20241014,120300,1615268370,13630,13620,13630,13620,92
20241014,120200,1614015250,13630,13630,13630,13630,2
20241014,120100,1613987990,13640,13640,13640,13640,6
20241014,120000,1613906150,13640,13640,13640,13640,99
20241014,115900,1612555790,13650,13650,13650,13650,2
20241014,115800,1612528490,13640,13640,13650,13640,328
20241014,115700,1608053250,13650,13630,13650,13630,750
20241014,115600,1597824300,13630,13610,13630,13610,95
20241014,115500,1596529690,13610,13610,13610,13610,79
20241014,115400,1595454500,13610,13600,13610,13600,71
20241014,115300,1594488290,13600,13600,13600,13600,39
20241014,115200,1593957890,13600,13600,13600,13590,24
20241014,115100,1593631660,13610,13610,13610,13610,1
20241014,115000,1593618050,13590,13610,13610,13590,5
20241014,114900,1593550080,13600,13600,13600,13600,26
20241014,114800,1593196480,13590,13590,13590,13590,79
20241014,114700,1592122870,13600,13600,13600,13600,2
20241014,114600,1592095670,13600,13600,13600,13600,101
20241014,114500,1590722070,13600,13590,13600,13590,121
20241014,114400,1589076890,13590,13590,13590,13590,2
20241014,114300,1589049710,13590,13590,13590,13590,4
20241014,114200,1588995350,13590,13570,13590,13570,65
20241014,114100,1588112660,13570,13580,13580,13570,985
20241014,114000,1574746130,13580,13580,13580,13580,9
20241014,113900,1574623910,13580,13580,13580,13580,29
20241014,113800,1574230090,13580,13570,13580,13570,24
20241014,113700,1573904180,13580,13570,13580,13570,331
20241014,113600,1569412450,13570,13580,13580,13570,392
20241014,113500,1564092910,13580,13570,13580,13570,349
20241014,113400,1559355850,13570,13580,13580,13550,16
20241014,113300,1559138730,13580,13580,13580,13550,2307
20241014,113200,1527854770,13580,13570,13580,13570,372
20241014,113100,1522806710,13580,13580,13580,13580,495
20241014,113000,1516084610,13590,13590,13590,13580,76
20241014,112900,1515051870,13590,13590,13590,13590,5
20241014,112800,1514983920,13590,13590,13600,13590,603
20241014,112700,1506789140,13590,13590,13600,13590,63
20241014,112600,1505932950,13600,13600,13600,13600,2
20241014,112500,1505905750,13600,13590,13600,13590,613
20241014,112400,1497575060,13590,13580,13590,13580,43
20241014,112300,1496991080,13590,13580,13590,13580,102
20241014,112200,1495605900,13590,13600,13600,13590,119
20241014,112100,1493988570,13610,13610,13610,13610,6
20241014,112000,1493906910,13590,13610,13610,13590,991
20241014,111900,1480438480,13610,13590,13610,13590,3
20241014,111800,1480397690,13610,13610,13610,13610,17
20241014,111700,1480166320,13610,13610,13610,13610,1
20241014,111600,1480152710,13590,13590,13590,13590,237
20241014,111500,1476931880,13590,13590,13590,13590,271
20241014,111400,1473248990,13580,13600,13600,13580,2950
20241014,111300,1433152230,13600,13600,13600,13600,69
20241014,111200,1432213830,13600,13600,13600,13600,10
20241014,111100,1432077830,13610,13610,13610,13610,0
20241014,111000,1432077830,13610,13610,13610,13610,197
20241014,110900,1429396660,13610,13610,13610,13600,106
20241014,110800,1427954010,13610,13610,13610,13600,144
20241014,110700,1425994210,13610,13600,13610,13600,11
20241014,110600,1425844530,13600,13600,13600,13600,1
20241014,110500,1425830930,13600,13600,13600,13600,169
20241014,110400,1423532530,13600,13600,13600,13600,0
20241014,110300,1423532530,13600,13610,13610,13600,10
20241014,110200,1423396480,13600,13600,13600,13600,0
20241014,110100,1423396480,13600,13600,13610,13600,304
20241014,110000,1419262070,13600,13600,13600,13600,57
20241014,105900,1418486870,13610,13610,13610,13600,205
20241014,105800,1415696830,13610,13610,13610,13610,100
20241014,105700,1414335830,13610,13610,13610,13610,186
20241014,105600,1411804370,13620,13620,13620,13620,82
20241014,105500,1410687530,13620,13620,13620,13620,28
20241014,105400,1410306170,13610,13620,13620,13610,78
20241014,105300,1409243910,13620,13610,13620,13610,13
20241014,105200,1409066950,13610,13610,13610,13610,0
20241014,105100,1409066950,13610,13610,13610,13610,161
20241014,105000,1406875740,13600,13600,13600,13600,9
20241014,104900,1406753340,13600,13600,13610,13600,113
20241014,104800,1405216120,13600,13600,13600,13600,2
20241014,104700,1405188920,13600,13600,13600,13600,149
20241014,104600,1403162520,13610,13610,13610,13610,1
20241014,104500,1403148910,13600,13600,13600,13600,88
20241014,104400,1401952110,13600,13600,13600,13600,70
20241014,104300,1401000110,13600,13610,13610,13600,1420
20241014,104200,1381685700,13610,13620,13620,13610,30
20241014,104100,1381277190,13640,13610,13640,13610,121
20241014,104000,1379627880,13600,13600,13600,13600,0
20241014,103900,1379627880,13600,13600,13600,13600,12
20241014,103800,1379464680,13600,13600,13600,13600,137
20241014,103700,1377601480,13610,13610,13610,13610,2
20241014,103600,1377574260,13610,13620,13620,13610,90
20241014,103500,1376349110,13620,13630,13630,13620,142
20241014,103400,1374414110,13630,13630,13630,13630,7
20241014,103300,1374318700,13620,13610,13620,13610,103
20241014,103200,1372916560,13600,13600,13600,13600,57
20241014,103100,1372141360,13600,13600,13600,13600,0
20241014,103000,1372141360,13600,13600,13600,13600,100
20241014,102900,1370781360,13600,13600,13600,13600,103
20241014,102800,1369380560,13590,13590,13590,13590,0
20241014,102700,1369380560,13590,13590,13600,13590,1533
20241014,102600,1348532090,13590,13600,13600,13590,243
20241014,102500,1345229220,13600,13600,13600,13600,0
20241014,102400,1345229220,13600,13600,13600,13600,731
20241014,102300,1335287620,13610,13610,13610,13610,1839
20241014,102200,1310258830,13610,13610,13610,13600,606
20241014,102100,1302011850,13610,13630,13630,13610,825
20241014,102000,1290775690,13630,13620,13640,13620,134
20241014,101900,1288950580,13640,13640,13640,13640,0
20241014,101800,1288950580,13640,13640,13640,13640,1
20241014,101700,1288936940,13640,13640,13640,13640,120
20241014,101600,1287300140,13620,13620,13620,13620,0
20241014,101500,1287300140,13620,13620,13620,13620,446
20241014,101400,1281225620,13620,13620,13630,13620,288
20241014,101300,1277302380,13620,13620,13620,13620,153
20241014,101200,1275218520,13620,13630,13630,13620,20
20241014,101100,1274945970,13610,13610,13610,13610,1
20241014,101000,1274932360,13640,13640,13640,13640,7
20241014,100900,1274836880,13630,13610,13630,13610,223
20241014,100800,1271798230,13630,13610,13630,13610,5
20241014,100700,1271730100,13630,13630,13630,13630,1
20241014,100600,1271716470,13630,13610,13630,13600,2004
20241014,100500,1244459950,13600,13610,13610,13600,634
20241014,100400,1235837390,13610,13620,13620,13610,63
20241014,100300,1234979470,13630,13630,13630,13630,3
20241014,100200,1234938580,13630,13620,13630,13620,8
20241014,100100,1234829580,13640,13640,13640,13640,346
20241014,100000,1230110140,13640,13640,13640,13640,68
20241014,095900,1229182620,13640,13640,13640,13600,31
20241014,095800,1228760890,13600,13600,13600,13600,92
20241014,095700,1227509690,13590,13610,13610,13590,55
20241014,095600,1226761600,13610,13630,13630,13590,940
20241014,095500,1213975430,13630,13640,13640,13630,171
20241014,095400,1211643300,13630,13610,13630,13610,60
20241014,095300,1210826100,13630,13620,13630,13610,589
20241014,095200,1202801640,13630,13610,13630,13610,29
20241014,095100,1202406910,13630,13600,13630,13600,176
20241014,095000,1200011850,13610,13640,13640,13610,146
20241014,094900,1198023560,13610,13600,13610,13600,414
20241014,094800,1192390110,13600,13560,13600,13550,551
20241014,094700,1184899910,13550,13560,13560,13550,4218
20241014,094600,1127740330,13570,13570,13570,13570,1
20241014,094500,1127726760,13560,13580,13580,13560,1315
20241014,094400,1109883810,13570,13580,13580,13570,200
20241014,094300,1107169760,13580,13580,13580,13570,1264
20241014,094200,1090014150,13580,13590,13590,13580,31
20241014,094100,1089592930,13600,13580,13600,13580,879
20241014,094000,1077653610,13600,13580,13600,13580,392
20241014,093900,1072328920,13600,13580,13600,13570,188
20241014,093800,1069774660,13570,13570,13570,13570,799
20241014,093700,1058932230,13570,13580,13580,13570,192
20241014,093600,1056326340,13580,13580,13590,13570,341
20241014,093500,1051695530,13580,13580,13600,13570,950
20241014,093400,1038795090,13580,13600,13600,13580,1826
20241014,093300,1013982710,13600,13600,13620,13600,362
20241014,093200,1009058850,13590,13620,13630,13590,2788
20241014,093100,971143070,13620,13620,13630,13620,982
20241014,093000,957768170,13610,13620,13630,13600,2681
20241014,092900,921283890,13630,13670,13670,13630,2683
20241014,092800,884669510,13670,13670,13680,13670,199
20241014,092700,881949080,13670,13670,13670,13670,180
20241014,092600,879488480,13670,13680,13680,13660,468
20241014,092500,873094870,13660,13660,13690,13650,364
20241014,092400,868122340,13660,13660,13660,13650,1007
20241014,092300,854373060,13650,13650,13650,13630,658
20241014,092200,845398510,13650,13690,13690,13640,696
20241014,092100,835896260,13700,13640,13700,13640,150
20241014,092000,833847410,13700,13650,13700,13640,955
20241014,091900,820813070,13650,13650,13650,13630,877
20241014,091800,808854260,13640,13670,13700,13630,1685
20241014,091700,785860410,13650,13700,13700,13650,3574
20241014,091600,736979900,13700,13750,13750,13700,3039
20241014,091500,695296830,13750,13760,13800,13730,5324
20241014,091400,622067800,13790,13810,13810,13760,2362
20241014,091300,589497890,13810,13870,13870,13780,7327
20241014,091200,488216800,13860,13900,13900,13860,2882
20241014,091100,448245760,13900,13970,13980,13900,9210
20241014,091000,319989090,13970,14000,14000,13970,6132
20241014,090900,234209970,14000,14010,14040,14000,1901
20241014,090800,207580250,14010,14020,14040,14010,128
20241014,090700,205786750,14040,14000,14040,14000,388
20241014,090600,200352030,14040,14030,14040,14010,2710
20241014,090500,162363290,14030,14030,14070,14020,378
20241014,090400,157060240,14020,14040,14080,14020,1032
20241014,090300,142584950,14080,14040,14090,14020,962
20241014,090200,129041540,14060,14020,14060,14020,810
20241014,090100,117666930,14050,13910,14050,13900,3045
20241014,090000,75195560,13910,14000,14050,13910,5381