KissMeData/045660/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,193000,275212270,14850,14850,14850,14850,784
20241018,192900,275212270,14850,14850,14850,14850,0
20241018,192800,275212270,14850,14850,14850,14850,0
20241018,192700,275212270,14850,14850,14850,14850,0
20241018,192600,275212270,14850,14850,14850,14850,0
20241018,192500,275212270,14850,14850,14850,14850,0
20241018,192400,275212270,14850,14850,14850,14850,0
20241018,192300,275212270,14850,14850,14850,14850,0
20241018,192200,275212270,14850,14850,14850,14850,0
20241018,192100,275212270,14850,14850,14850,14850,0
20241018,192000,275212270,14850,14850,14850,14850,0
20241018,191900,275212270,14850,14850,14850,14850,0
20241018,191800,275212270,14850,14850,14850,14850,0
20241018,191700,275212270,14850,14850,14850,14850,0
20241018,191600,275212270,14850,14850,14850,14850,0
20241018,191500,275212270,14850,14850,14850,14850,0
20241018,191400,275212270,14850,14850,14850,14850,0
20241018,191300,275212270,14850,14850,14850,14850,0
20241018,191200,275212270,14850,14850,14850,14850,0
20241018,191100,275212270,14850,14850,14850,14850,0
20241018,191000,275212270,14850,14850,14850,14850,0
20241018,190900,275212270,14850,14850,14850,14850,0
20241018,190800,275212270,14850,14850,14850,14850,0
20241018,190700,275212270,14850,14850,14850,14850,0
20241018,190600,275212270,14850,14850,14850,14850,0
20241018,190500,275212270,14850,14850,14850,14850,0
20241018,190400,275212270,14850,14850,14850,14850,0
20241018,190300,275212270,14850,14850,14850,14850,0
20241018,190200,275212270,14850,14850,14850,14850,0
20241018,190100,275212270,14850,14850,14850,14850,0
20241018,190000,275212270,14850,14850,14850,14850,784
20241018,185900,275212270,14850,14850,14850,14850,0
20241018,185800,275212270,14850,14850,14850,14850,0
20241018,185700,275212270,14850,14850,14850,14850,0
20241018,185600,275212270,14850,14850,14850,14850,0
20241018,185500,275212270,14850,14850,14850,14850,0
20241018,185400,275212270,14850,14850,14850,14850,0
20241018,185300,275212270,14850,14850,14850,14850,0
20241018,185200,275212270,14850,14850,14850,14850,0
20241018,185100,275212270,14850,14850,14850,14850,0
20241018,185000,275212270,14850,14850,14850,14850,0
20241018,184900,275212270,14850,14850,14850,14850,0
20241018,184800,275212270,14850,14850,14850,14850,0
20241018,184700,275212270,14850,14850,14850,14850,0
20241018,184600,275212270,14850,14850,14850,14850,0
20241018,184500,275212270,14850,14850,14850,14850,0
20241018,184400,275212270,14850,14850,14850,14850,0
20241018,184300,275212270,14850,14850,14850,14850,0
20241018,184200,275212270,14850,14850,14850,14850,0
20241018,184100,275212270,14850,14850,14850,14850,0
20241018,184000,275212270,14850,14850,14850,14850,0
20241018,183900,275212270,14850,14850,14850,14850,0
20241018,183800,275212270,14850,14850,14850,14850,0
20241018,183700,275212270,14850,14850,14850,14850,0
20241018,183600,275212270,14850,14850,14850,14850,0
20241018,183500,275212270,14850,14850,14850,14850,0
20241018,183400,275212270,14850,14850,14850,14850,0
20241018,183300,275212270,14850,14850,14850,14850,0
20241018,183200,275212270,14850,14850,14850,14850,0
20241018,183100,275212270,14850,14850,14850,14850,0
20241018,183000,275212270,14850,14850,14850,14850,784
20241018,182900,275212270,14850,14850,14850,14850,0
20241018,182800,275212270,14850,14850,14850,14850,0
20241018,182700,275212270,14850,14850,14850,14850,0
20241018,182600,275212270,14850,14850,14850,14850,0
20241018,182500,275212270,14850,14850,14850,14850,0
20241018,182400,275212270,14850,14850,14850,14850,0
20241018,182300,275212270,14850,14850,14850,14850,0
20241018,182200,275212270,14850,14850,14850,14850,0
20241018,182100,275212270,14850,14850,14850,14850,0
20241018,182000,275212270,14850,14850,14850,14850,0
20241018,181900,275212270,14850,14850,14850,14850,0
20241018,181800,275212270,14850,14850,14850,14850,0
20241018,181700,275212270,14850,14850,14850,14850,0
20241018,181600,275212270,14850,14850,14850,14850,0
20241018,181500,275212270,14850,14850,14850,14850,0
20241018,181400,275212270,14850,14850,14850,14850,0
20241018,181300,275212270,14850,14850,14850,14850,0
20241018,181200,275212270,14850,14850,14850,14850,0
20241018,181100,275212270,14850,14850,14850,14850,0
20241018,181000,275212270,14850,14850,14850,14850,0
20241018,180900,275212270,14850,14850,14850,14850,0
20241018,180800,275212270,14850,14850,14850,14850,0
20241018,180700,275212270,14850,14850,14850,14850,0
20241018,180600,275212270,14850,14850,14850,14850,0
20241018,180500,275212270,14850,14850,14850,14850,0
20241018,180400,275212270,14850,14850,14850,14850,0
20241018,180300,275212270,14850,14850,14850,14850,0
20241018,180200,275212270,14850,14850,14850,14850,0
20241018,180100,275212270,14850,14850,14850,14850,0
20241018,180000,275212270,14850,14850,14850,14850,784
20241018,175900,275212270,14850,14850,14850,14850,0
20241018,175800,275212270,14850,14850,14850,14850,0
20241018,175700,275212270,14850,14850,14850,14850,0
20241018,175600,275212270,14850,14850,14850,14850,0
20241018,175500,275212270,14850,14850,14850,14850,0
20241018,175400,275212270,14850,14850,14850,14850,0
20241018,175300,275212270,14850,14850,14850,14850,0
20241018,175200,275212270,14850,14850,14850,14850,0
20241018,175100,275212270,14850,14850,14850,14850,0
20241018,175000,275212270,14850,14850,14850,14850,0
20241018,174900,275212270,14850,14850,14850,14850,0
20241018,174800,275212270,14850,14850,14850,14850,0
20241018,174700,275212270,14850,14850,14850,14850,0
20241018,174600,275212270,14850,14850,14850,14850,0
20241018,174500,275212270,14850,14850,14850,14850,0
20241018,174400,275212270,14850,14850,14850,14850,0
20241018,174300,275212270,14850,14850,14850,14850,0
20241018,174200,275212270,14850,14850,14850,14850,0
20241018,174100,275212270,14850,14850,14850,14850,0
20241018,174000,275212270,14850,14850,14850,14850,0
20241018,173900,275212270,14850,14850,14850,14850,0
20241018,173800,275212270,14850,14850,14850,14850,0
20241018,173700,275212270,14850,14850,14850,14850,0
20241018,173600,275212270,14850,14850,14850,14850,0
20241018,173500,275212270,14850,14850,14850,14850,0
20241018,173400,275212270,14850,14850,14850,14850,0
20241018,173300,275212270,14850,14850,14850,14850,0
20241018,173200,275212270,14850,14850,14850,14850,0
20241018,173100,275212270,14850,14850,14850,14850,0
20241018,173000,275212270,14850,14850,14850,14850,784
20241018,172900,275212270,14850,14850,14850,14850,0
20241018,172800,275212270,14850,14850,14850,14850,0
20241018,172700,275212270,14850,14850,14850,14850,0
20241018,172600,275212270,14850,14850,14850,14850,0
20241018,172500,275212270,14850,14850,14850,14850,0
20241018,172400,275212270,14850,14850,14850,14850,0
20241018,172300,275212270,14850,14850,14850,14850,0
20241018,172200,275212270,14850,14850,14850,14850,0
20241018,172100,275212270,14850,14850,14850,14850,0
20241018,172000,275212270,14850,14850,14850,14850,0
20241018,171900,275212270,14850,14850,14850,14850,0
20241018,171800,275212270,14850,14850,14850,14850,0
20241018,171700,275212270,14850,14850,14850,14850,0
20241018,171600,275212270,14850,14850,14850,14850,0
20241018,171500,275212270,14850,14850,14850,14850,0
20241018,171400,275212270,14850,14850,14850,14850,0
20241018,171300,275212270,14850,14850,14850,14850,0
20241018,171200,275212270,14850,14850,14850,14850,0
20241018,171100,275212270,14850,14850,14850,14850,0
20241018,171000,275212270,14850,14850,14850,14850,0
20241018,170900,275212270,14850,14850,14850,14850,0
20241018,170800,275212270,14850,14850,14850,14850,0
20241018,170700,275212270,14850,14850,14850,14850,0
20241018,170600,275212270,14850,14850,14850,14850,0
20241018,170500,275212270,14850,14850,14850,14850,0
20241018,170400,275212270,14850,14850,14850,14850,0
20241018,170300,275212270,14850,14850,14850,14850,0
20241018,170200,275212270,14850,14850,14850,14850,0
20241018,170100,275212270,14850,14850,14850,14850,0
20241018,170000,275212270,14850,14850,14850,14850,784
20241018,165900,275212270,14850,14850,14850,14850,0
20241018,165800,275212270,14850,14850,14850,14850,0
20241018,165700,275212270,14850,14850,14850,14850,0
20241018,165600,275212270,14850,14850,14850,14850,0
20241018,165500,275212270,14850,14850,14850,14850,0
20241018,165400,275212270,14850,14850,14850,14850,0
20241018,165300,275212270,14850,14850,14850,14850,0
20241018,165200,275212270,14850,14850,14850,14850,0
20241018,165100,275212270,14850,14850,14850,14850,0
20241018,165000,275212270,14850,14850,14850,14850,0
20241018,164900,275212270,14850,14850,14850,14850,0
20241018,164800,275212270,14850,14850,14850,14850,0
20241018,164700,275212270,14850,14850,14850,14850,0
20241018,164600,275212270,14850,14850,14850,14850,0
20241018,164500,275212270,14850,14850,14850,14850,0
20241018,164400,275212270,14850,14850,14850,14850,0
20241018,164300,275212270,14850,14850,14850,14850,0
20241018,164200,275212270,14850,14850,14850,14850,0
20241018,164100,275212270,14850,14850,14850,14850,0
20241018,164000,275212270,14850,14850,14850,14850,0
20241018,163900,275212270,14850,14850,14850,14850,0
20241018,163800,275212270,14850,14850,14850,14850,0
20241018,163700,275212270,14850,14850,14850,14850,0
20241018,163600,275212270,14850,14850,14850,14850,0
20241018,163500,275212270,14850,14850,14850,14850,0
20241018,163400,275212270,14850,14850,14850,14850,0
20241018,163300,275212270,14850,14850,14850,14850,0
20241018,163200,275212270,14850,14850,14850,14850,0
20241018,163100,275212270,14850,14850,14850,14850,0
20241018,163000,275212270,14850,14850,14850,14850,784
20241018,162900,275212270,14850,14850,14850,14850,0
20241018,162800,275212270,14850,14850,14850,14850,0
20241018,162700,275212270,14850,14850,14850,14850,0
20241018,162600,275212270,14850,14850,14850,14850,0
20241018,162500,275212270,14850,14850,14850,14850,0
20241018,162400,275212270,14850,14850,14850,14850,0
20241018,162300,275212270,14850,14850,14850,14850,0
20241018,162200,275212270,14850,14850,14850,14850,0
20241018,162100,275212270,14850,14850,14850,14850,0
20241018,162000,275212270,14850,14850,14850,14850,0
20241018,161900,275212270,14850,14850,14850,14850,0
20241018,161800,275212270,14850,14850,14850,14850,0
20241018,161700,275212270,14850,14850,14850,14850,0
20241018,161600,275212270,14850,14850,14850,14850,0
20241018,161500,275212270,14850,14850,14850,14850,0
20241018,161400,275212270,14850,14850,14850,14850,0
20241018,161300,275212270,14850,14850,14850,14850,0
20241018,161200,275212270,14850,14850,14850,14850,0
20241018,161100,275212270,14850,14850,14850,14850,0
20241018,161000,275212270,14850,14850,14850,14850,0
20241018,160900,275212270,14850,14850,14850,14850,0
20241018,160800,275212270,14850,14850,14850,14850,0
20241018,160700,275212270,14850,14850,14850,14850,0
20241018,160600,275212270,14850,14850,14850,14850,0
20241018,160500,275212270,14850,14850,14850,14850,0
20241018,160400,275212270,14850,14850,14850,14850,0
20241018,160300,275212270,14850,14850,14850,14850,0
20241018,160200,275212270,14850,14850,14850,14850,0
20241018,160100,275212270,14850,14850,14850,14850,0
20241018,160000,275212270,14850,14850,14850,14850,784
20241018,155900,275212270,14850,14850,14850,14850,0
20241018,155800,275212270,14850,14850,14850,14850,0
20241018,155700,275212270,14850,14850,14850,14850,0
20241018,155600,275212270,14850,14850,14850,14850,0
20241018,155500,275212270,14850,14850,14850,14850,0
20241018,155400,275212270,14850,14850,14850,14850,0
20241018,155300,275212270,14850,14850,14850,14850,0
20241018,155200,275212270,14850,14850,14850,14850,0
20241018,155100,275212270,14850,14850,14850,14850,0
20241018,155000,275212270,14850,14850,14850,14850,0
20241018,154900,275212270,14850,14850,14850,14850,0
20241018,154800,275212270,14850,14850,14850,14850,0
20241018,154700,275212270,14850,14850,14850,14850,0
20241018,154600,275212270,14850,14850,14850,14850,0
20241018,154500,275212270,14850,14850,14850,14850,0
20241018,154400,275212270,14850,14850,14850,14850,0
20241018,154300,275212270,14850,14850,14850,14850,0
20241018,154200,275212270,14850,14850,14850,14850,0
20241018,154100,275212270,14850,14850,14850,14850,0
20241018,154000,275212270,14850,14850,14850,14850,0
20241018,153900,275212270,14850,14850,14850,14850,0
20241018,153800,275212270,14850,14850,14850,14850,0
20241018,153700,275212270,14850,14850,14850,14850,0
20241018,153600,275212270,14850,14850,14850,14850,0
20241018,153500,275212270,14850,14850,14850,14850,0
20241018,153400,275212270,14850,14850,14850,14850,0
20241018,153300,275212270,14850,14850,14850,14850,0
20241018,153200,275212270,14850,14850,14850,14850,0
20241018,153100,275212270,14850,14850,14850,14850,0
20241018,153000,275212270,14850,14850,14850,14850,1568
20241018,152900,263569870,14890,14890,14890,14890,0
20241018,152800,263569870,14890,14890,14890,14890,0
20241018,152700,263569870,14890,14890,14890,14890,0
20241018,152600,263569870,14890,14890,14890,14890,0
20241018,152500,263569870,14890,14890,14890,14890,0
20241018,152400,263569870,14890,14890,14890,14890,0
20241018,152300,263569870,14890,14890,14890,14890,0
20241018,152200,263569870,14890,14890,14890,14890,0
20241018,152100,263569870,14890,14890,14890,14890,0
20241018,152000,263569870,14890,14890,14890,14890,0
20241018,151900,263569870,14890,14890,14890,14850,23
20241018,151800,263228240,14850,14870,14870,14850,12
20241018,151700,263050010,14880,14880,14880,14880,1
20241018,151600,263035130,14850,14850,14850,14850,28
20241018,151500,262619330,14920,14890,14920,14890,3
20241018,151400,262574610,14850,14850,14850,14850,0
20241018,151300,262574610,14850,14850,14850,14850,35
20241018,151200,262054860,14850,14850,14850,14850,0
20241018,151100,262054860,14850,14850,14850,14850,100
20241018,151000,260569860,14850,14850,14850,14850,1
20241018,150900,260555010,14880,14880,14880,14880,0
20241018,150800,260555010,14880,14920,14920,14880,3
20241018,150700,260510330,14920,14910,14920,14900,12
20241018,150600,260331320,14920,14920,14920,14920,1
20241018,150500,260316400,14850,14850,14850,14850,0
20241018,150400,260316400,14850,14900,14900,14850,103
20241018,150300,258786800,14850,14850,14850,14850,0
20241018,150200,258786800,14850,14850,14850,14850,535
20241018,150100,250842050,14920,14920,14920,14920,1
20241018,150000,250827130,14890,14890,14890,14890,1
20241018,145900,250812240,14920,14920,14920,14920,0
20241018,145800,250812240,14920,14920,14920,14920,0
20241018,145700,250812240,14920,14920,14920,14920,0
20241018,145600,250812240,14920,14920,14920,14920,1
20241018,145500,250797320,14850,14860,14860,14850,2000
20241018,145400,221093130,14860,14860,14860,14860,138
20241018,145300,219042450,14930,14930,14930,14930,0
20241018,145200,219042450,14930,14930,14930,14930,1
20241018,145100,219027520,14930,14930,14930,14930,0
20241018,145000,219027520,14930,14920,14930,14920,101
20241018,144900,217519900,14930,14930,14930,14930,24
20241018,144800,217161580,14930,14930,14930,14930,0
20241018,144700,217161580,14930,14930,14930,14930,0
20241018,144600,217161580,14930,14930,14930,14930,0
20241018,144500,217161580,14930,14930,14930,14930,0
20241018,144400,217161580,14930,14910,14930,14910,196
20241018,144300,214237220,14930,14930,14930,14930,90
20241018,144200,212893520,14930,14930,14930,14930,1
20241018,144100,212878590,14890,14890,14890,14890,0
20241018,144000,212878590,14890,14890,14890,14890,0
20241018,143900,212878590,14890,14890,14890,14890,25
20241018,143800,212506340,14890,14890,14890,14890,0
20241018,143700,212506340,14890,14890,14890,14890,1
20241018,143600,212491450,14820,14820,14820,14820,10
20241018,143500,212343250,14820,14820,14820,14820,0
20241018,143400,212343250,14820,14820,14820,14820,0
20241018,143300,212343250,14820,14820,14820,14820,0
20241018,143200,212343250,14820,14820,14820,14820,0
20241018,143100,212343250,14820,14820,14820,14820,0
20241018,143000,212343250,14820,14820,14820,14820,0
20241018,142900,212343250,14820,14820,14820,14820,0
20241018,142800,212343250,14820,14820,14820,14820,0
20241018,142700,212343250,14820,14820,14820,14820,0
20241018,142600,212343250,14820,14910,14910,14820,3
20241018,142500,212298700,14820,14820,14820,14820,1
20241018,142400,212283880,14940,14940,14940,14940,0
20241018,142300,212283880,14940,14940,14940,14940,0
20241018,142200,212283880,14940,14940,14940,14940,0
20241018,142100,212283880,14940,14940,14940,14940,0
20241018,142000,212283880,14940,14940,14940,14940,0
20241018,141900,212283880,14940,14940,14940,14940,0
20241018,141800,212283880,14940,14940,14940,14940,0
20241018,141700,212283880,14940,14940,14940,14940,0
20241018,141600,212283880,14940,14840,14940,14840,244
20241018,141500,208650540,14830,14830,14830,14830,10
20241018,141400,208502240,14810,14810,14810,14810,0
20241018,141300,208502240,14810,14810,14810,14810,0
20241018,141200,208502240,14810,14810,14810,14810,0
20241018,141100,208502240,14810,14810,14810,14810,0
20241018,141000,208502240,14810,14810,14810,14810,65
20241018,140900,207539590,14810,14810,14810,14810,0
20241018,140800,207539590,14810,14810,14810,14810,2
20241018,140700,207509970,14810,14810,14810,14810,0
20241018,140600,207509970,14810,14810,14810,14810,1
20241018,140500,207495160,14810,14810,14810,14810,0
20241018,140400,207495160,14810,14810,14810,14810,0
20241018,140300,207495160,14810,14810,14810,14810,10
20241018,140200,207347060,14810,14810,14810,14810,0
20241018,140100,207347060,14810,14810,14810,14810,16
20241018,140000,207110100,14810,14810,14810,14810,1
20241018,135900,207095290,14810,14810,14810,14810,0
20241018,135800,207095290,14810,14810,14810,14810,0
20241018,135700,207095290,14810,14750,14810,14750,5
20241018,135600,207021300,14750,14750,14750,14750,18
20241018,135500,206755800,14730,14730,14730,14730,1
20241018,135400,206741070,14750,14750,14750,14750,0
20241018,135300,206741070,14750,14750,14750,14750,10
20241018,135200,206593570,14750,14750,14750,14750,0
20241018,135100,206593570,14750,14750,14750,14750,0
20241018,135000,206593570,14750,14740,14750,14740,3
20241018,134900,206549330,14750,14750,14750,14750,0
20241018,134800,206549330,14750,14750,14750,14750,0
20241018,134700,206549330,14750,14750,14750,14750,0
20241018,134600,206549330,14750,14750,14750,14750,0
20241018,134500,206549330,14750,14750,14750,14750,0
20241018,134400,206549330,14750,14750,14750,14750,0
20241018,134300,206549330,14750,14750,14750,14750,0
20241018,134200,206549330,14750,14750,14750,14750,0
20241018,134100,206549330,14750,14750,14750,14750,10
20241018,134000,206401830,14750,14750,14750,14750,0
20241018,133900,206401830,14750,14750,14750,14750,200
20241018,133800,203451830,14760,14760,14760,14760,0
20241018,133700,203451830,14760,14760,14760,14760,0
20241018,133600,203451830,14760,14760,14760,14720,383
20241018,133500,197809380,14760,14760,14760,14760,0
20241018,133400,197809380,14760,14760,14760,14760,11
20241018,133300,197647020,14810,14810,14810,14810,0
20241018,133200,197647020,14810,14810,14810,14810,0
20241018,133100,197647020,14810,14810,14810,14810,0
20241018,133000,197647020,14810,14810,14810,14810,0
20241018,132900,197647020,14810,14810,14810,14810,0
20241018,132800,197647020,14810,14810,14810,14810,0
20241018,132700,197647020,14810,14810,14810,14810,0
20241018,132600,197647020,14810,14810,14810,14810,10
20241018,132500,197498920,14810,14810,14810,14810,0
20241018,132400,197498920,14810,14810,14810,14810,0
20241018,132300,197498920,14810,14810,14810,14810,0
20241018,132200,197498920,14810,14810,14810,14810,0
20241018,132100,197498920,14810,14810,14810,14810,0
20241018,132000,197498920,14810,14810,14810,14810,0
20241018,131900,197498920,14810,14810,14810,14810,0
20241018,131800,197498920,14810,14810,14810,14810,0
20241018,131700,197498920,14810,14810,14810,14810,0
20241018,131600,197498920,14810,14810,14810,14810,1
20241018,131500,197484110,14810,14810,14810,14810,0
20241018,131400,197484110,14810,14810,14810,14810,0
20241018,131300,197484110,14810,14810,14810,14810,0
20241018,131200,197484110,14810,14810,14810,14810,0
20241018,131100,197484110,14810,14810,14810,14810,0
20241018,131000,197484110,14810,14810,14810,14810,0
20241018,130900,197484110,14810,14810,14810,14810,0
20241018,130800,197484110,14810,14810,14810,14810,0
20241018,130700,197484110,14810,14810,14810,14810,0
20241018,130600,197484110,14810,14810,14810,14810,0
20241018,130500,197484110,14810,14810,14810,14810,0
20241018,130400,197484110,14810,14810,14810,14810,0
20241018,130300,197484110,14810,14810,14810,14810,0
20241018,130200,197484110,14810,14810,14810,14810,0
20241018,130100,197484110,14810,14810,14810,14810,0
20241018,130000,197484110,14810,14810,14810,14810,0
20241018,125900,197484110,14810,14810,14810,14810,0
20241018,125800,197484110,14810,14810,14810,14810,0
20241018,125700,197484110,14810,14810,14810,14810,1
20241018,125600,197469300,14760,14760,14760,14760,39
20241018,125500,196893660,14740,14740,14740,14740,0
20241018,125400,196893660,14740,14740,14740,14740,0
20241018,125300,196893660,14740,14740,14740,14740,5
20241018,125200,196819960,14740,14740,14740,14740,101
20241018,125100,195331220,14740,14760,14760,14740,248
20241018,125000,191673630,14830,14830,14830,14830,0
20241018,124900,191673630,14830,14830,14830,14830,0
20241018,124800,191673630,14830,14830,14830,14830,0
20241018,124700,191673630,14830,14830,14830,14830,0
20241018,124600,191673630,14830,14830,14830,14830,0
20241018,124500,191673630,14830,14830,14830,14830,1
20241018,124400,191658800,14760,14790,14790,14760,158
20241018,124300,189326430,14800,14820,14820,14800,10
20241018,124200,189178400,14830,14830,14830,14830,0
20241018,124100,189178400,14830,14830,14830,14830,0
20241018,124000,189178400,14830,14830,14830,14830,0
20241018,123900,189178400,14830,14830,14830,14830,0
20241018,123800,189178400,14830,14830,14830,14830,0
20241018,123700,189178400,14830,14830,14830,14830,7
20241018,123600,189074590,14830,14830,14830,14830,0
20241018,123500,189074590,14830,14830,14830,14830,0
20241018,123400,189074590,14830,14830,14830,14830,1
20241018,123300,189059760,14830,14830,14830,14830,0
20241018,123200,189059760,14830,14830,14830,14830,0
20241018,123100,189059760,14830,14820,14830,14820,11
20241018,123000,188896640,14830,14830,14830,14830,1
20241018,122900,188881810,14820,14820,14820,14820,1
20241018,122800,188866990,14830,14830,14830,14830,0
20241018,122700,188866990,14830,14830,14830,14830,50
20241018,122600,188125490,14830,14830,14830,14830,0
20241018,122500,188125490,14830,14830,14830,14830,0
20241018,122400,188125490,14830,14830,14830,14830,0
20241018,122300,188125490,14830,14830,14830,14830,0
20241018,122200,188125490,14830,14830,14830,14830,0
20241018,122100,188125490,14830,14830,14830,14830,0
20241018,122000,188125490,14830,14830,14830,14830,0
20241018,121900,188125490,14830,14830,14830,14830,0
20241018,121800,188125490,14830,14830,14830,14830,10
20241018,121700,187977190,14830,14830,14830,14830,0
20241018,121600,187977190,14830,14830,14830,14830,0
20241018,121500,187977190,14830,14830,14830,14830,0
20241018,121400,187977190,14830,14830,14830,14830,0
20241018,121300,187977190,14830,14830,14830,14830,0
20241018,121200,187977190,14830,14830,14830,14830,0
20241018,121100,187977190,14830,14830,14830,14830,0
20241018,121000,187977190,14830,14830,14830,14830,0
20241018,120900,187977190,14830,14830,14830,14830,0
20241018,120800,187977190,14830,14830,14830,14830,0
20241018,120700,187977190,14830,14830,14830,14830,0
20241018,120600,187977190,14830,14830,14830,14830,0
20241018,120500,187977190,14830,14830,14830,14830,0
20241018,120400,187977190,14830,14830,14830,14830,10
20241018,120300,187828890,14830,14830,14830,14830,0
20241018,120200,187828890,14830,14830,14830,14830,2
20241018,120100,187799230,14830,14830,14830,14830,0
20241018,120000,187799230,14830,14830,14830,14830,0
20241018,115900,187799230,14830,14750,14830,14750,200
20241018,115800,184837390,14750,14750,14750,14750,248
20241018,115700,181179390,14750,14750,14750,14750,0
20241018,115600,181179390,14750,14750,14750,14750,2
20241018,115500,181149890,14830,14750,14830,14750,2
20241018,115400,181120310,14830,14830,14830,14830,0
20241018,115300,181120310,14830,14830,14830,14830,0
20241018,115200,181120310,14830,14830,14830,14830,0
20241018,115100,181120310,14830,14830,14830,14830,0
20241018,115000,181120310,14830,14830,14830,14830,0
20241018,114900,181120310,14830,14830,14830,14830,0
20241018,114800,181120310,14830,14830,14830,14830,0
20241018,114700,181120310,14830,14840,14840,14830,2
20241018,114600,181090640,14840,14830,14840,14830,12
20241018,114500,180912580,14830,14830,14830,14830,17
20241018,114400,180660470,14830,14830,14830,14830,0
20241018,114300,180660470,14830,14830,14830,14830,0
20241018,114200,180660470,14830,14830,14830,14830,0
20241018,114100,180660470,14830,14830,14830,14830,0
20241018,114000,180660470,14830,14830,14830,14830,0
20241018,113900,180660470,14830,14830,14830,14760,21
20241018,113800,180349740,14840,14840,14840,14840,0
20241018,113700,180349740,14840,14750,14840,14750,52
20241018,113600,179578240,14840,14820,14840,14750,3402
20241018,113500,129127620,14820,14820,14820,14820,1
20241018,113400,129112800,14750,14750,14750,14750,16
20241018,113300,128876800,14830,14830,14830,14830,0
20241018,113200,128876800,14830,14830,14830,14830,0
20241018,113100,128876800,14830,14830,14830,14830,0
20241018,113000,128876800,14830,14830,14830,14830,0
20241018,112900,128876800,14830,14830,14830,14830,0
20241018,112800,128876800,14830,14790,14830,14790,2
20241018,112700,128847180,14830,14830,14830,14830,1
20241018,112600,128832350,14830,14830,14830,14830,1
20241018,112500,128817520,14750,14800,14800,14750,193
20241018,112400,125965770,14830,14830,14830,14830,0
20241018,112300,125965770,14830,14830,14830,14830,0
20241018,112200,125965770,14830,14830,14830,14830,2
20241018,112100,125936110,14830,14830,14830,14830,0
20241018,112000,125936110,14830,14830,14830,14830,0
20241018,111900,125936110,14830,14830,14830,14830,0
20241018,111800,125936110,14830,14830,14830,14830,1
20241018,111700,125921280,14750,14750,14750,14750,5
20241018,111600,125847530,14830,14830,14830,14830,0
20241018,111500,125847530,14830,14830,14830,14830,0
20241018,111400,125847530,14830,14830,14830,14830,1
20241018,111300,125832700,14750,14750,14750,14750,0
20241018,111200,125832700,14750,14750,14750,14750,223
20241018,111100,122543450,14830,14770,14830,14760,418
20241018,111000,116370910,14770,14780,14780,14770,1037
20241018,110900,101048380,14790,14790,14790,14790,141
20241018,110800,98962990,14830,14830,14830,14830,0
20241018,110700,98962990,14830,14830,14830,14830,50
20241018,110600,98221490,14830,14830,14830,14830,0
20241018,110500,98221490,14830,14830,14830,14830,0
20241018,110400,98221490,14830,14830,14830,14830,0
20241018,110300,98221490,14830,14830,14830,14830,1
20241018,110200,98206660,14790,14790,14790,14790,0
20241018,110100,98206660,14790,14790,14790,14790,0
20241018,110000,98206660,14790,14790,14790,14790,0
20241018,105900,98206660,14790,14790,14790,14790,0
20241018,105800,98206660,14790,14790,14790,14790,0
20241018,105700,98206660,14790,14790,14790,14790,0
20241018,105600,98206660,14790,14790,14790,14790,0
20241018,105500,98206660,14790,14790,14790,14790,0
20241018,105400,98206660,14790,14790,14790,14790,0
20241018,105300,98206660,14790,14790,14790,14790,0
20241018,105200,98206660,14790,14790,14790,14790,0
20241018,105100,98206660,14790,14800,14800,14790,160
20241018,105000,95838670,14800,14800,14800,14800,0
20241018,104900,95838670,14800,14800,14800,14800,0
20241018,104800,95838670,14800,14800,14800,14800,0
20241018,104700,95838670,14800,14800,14800,14800,0
20241018,104600,95838670,14800,14800,14800,14800,0
20241018,104500,95838670,14800,14800,14800,14800,0
20241018,104400,95838670,14800,14830,14830,14800,158
20241018,104300,93500030,14830,14830,14830,14830,0
20241018,104200,93500030,14830,14830,14830,14830,0
20241018,104100,93500030,14830,14830,14830,14830,2
20241018,104000,93470370,14800,14800,14800,14800,0
20241018,103900,93470370,14800,14800,14800,14800,1
20241018,103800,93455570,14800,14800,14800,14800,0
20241018,103700,93455570,14800,14800,14800,14800,0
20241018,103600,93455570,14800,14810,14810,14800,131
20241018,103500,91516570,14830,14830,14830,14830,0
20241018,103400,91516570,14830,14830,14830,14830,0
20241018,103300,91516570,14830,14830,14830,14830,499
20241018,103200,84116400,14800,14800,14800,14800,0
20241018,103100,84116400,14800,14810,14810,14800,471
20241018,103000,77145590,14810,14820,14820,14810,210
20241018,102900,74034910,14830,14830,14830,14830,3
20241018,102800,73990420,14830,14830,14830,14830,50
20241018,102700,73248920,14830,14830,14830,14830,7
20241018,102600,73145110,14830,14840,14840,14830,201
20241018,102500,70163780,14850,14850,14850,14850,49
20241018,102400,69436130,14850,14850,14850,14850,0
20241018,102300,69436130,14850,14890,14890,14850,899
20241018,102200,56067200,14890,14890,14890,14890,0
20241018,102100,56067200,14890,14890,14890,14890,0
20241018,102000,56067200,14890,14890,14890,14890,100
20241018,101900,54578200,14950,14950,14950,14950,1
20241018,101800,54563250,14950,14950,14950,14950,0
20241018,101700,54563250,14950,14950,14950,14950,0
20241018,101600,54563250,14950,14950,14950,14950,0
20241018,101500,54563250,14950,14950,14950,14950,0
20241018,101400,54563250,14950,14950,14950,14950,0
20241018,101300,54563250,14950,14930,14950,14930,238
20241018,101200,51009880,14930,14930,14930,14930,0
20241018,101100,51009880,14930,14930,14930,14930,2
20241018,101000,50980020,14880,14880,14880,14880,69
20241018,100900,49953300,14930,14920,14930,14920,118
20241018,100800,48192590,14880,14880,14880,14880,0
20241018,100700,48192590,14880,14900,14920,14880,138
20241018,100600,46138610,14920,14920,14920,14920,0
20241018,100500,46138610,14920,14920,14920,14920,0
20241018,100400,46138610,14920,14920,14920,14920,1
20241018,100300,46123690,14920,14920,14920,14920,1
20241018,100200,46108770,14920,14920,14920,14920,12
20241018,100100,45929730,14920,14920,14920,14920,0
20241018,100000,45929730,14920,14920,14920,14920,1
20241018,095900,45914810,14890,14890,14890,14890,0
20241018,095800,45914810,14890,14890,14890,14890,0
20241018,095700,45914810,14890,14890,14890,14890,0
20241018,095600,45914810,14890,14890,14890,14890,150
20241018,095500,43681310,14900,14900,14900,14900,56
20241018,095400,42846910,14900,14900,14900,14900,144
20241018,095300,40701310,14900,14900,14900,14900,100
20241018,095200,39211310,14900,14900,14900,14900,0
20241018,095100,39211310,14900,14900,14900,14900,1050
20241018,095000,23566310,14900,14900,14900,14900,55
20241018,094900,22746810,14910,14910,14910,14910,0
20241018,094800,22746810,14910,14910,14910,14910,2
20241018,094700,22716990,14910,14910,14910,14910,116
20241018,094600,20987430,14920,14920,14920,14920,0
20241018,094500,20987430,14920,14920,14920,14920,0
20241018,094400,20987430,14920,14950,14950,14920,14
20241018,094300,20778430,14950,14950,14950,14950,0
20241018,094200,20778430,14950,14950,14950,14950,3
20241018,094100,20733580,14950,14950,14950,14950,12
20241018,094000,20554180,14930,14930,14930,14930,0
20241018,093900,20554180,14930,14930,14930,14930,0
20241018,093800,20554180,14930,14930,14930,14930,0
20241018,093700,20554180,14930,14970,14970,14930,73
20241018,093600,19464230,14950,14950,14950,14950,0
20241018,093500,19464230,14950,14950,14950,14950,0
20241018,093400,19464230,14950,14950,14950,14950,0
20241018,093300,19464230,14950,14950,14950,14950,0
20241018,093200,19464230,14950,14950,14950,14950,0
20241018,093100,19464230,14950,14950,14950,14950,12
20241018,093000,19284830,14970,14970,14970,14970,1
20241018,092900,19269860,14970,14970,14970,14970,1
20241018,092800,19254890,14950,14950,14950,14950,0
20241018,092700,19254890,14950,14950,14950,14950,0
20241018,092600,19254890,14950,14950,14950,14950,0
20241018,092500,19254890,14950,14950,14950,14950,0
20241018,092400,19254890,14950,14950,14950,14950,0
20241018,092300,19254890,14950,14950,14950,14950,0
20241018,092200,19254890,14950,14960,14960,14950,68
20241018,092100,18238230,14960,14960,14960,14960,9
20241018,092000,18103590,14960,14960,14960,14960,0
20241018,091900,18103590,14960,14960,14960,14960,0
20241018,091800,18103590,14960,14960,14960,14960,0
20241018,091700,18103590,14960,14960,14960,14960,0
20241018,091600,18103590,14960,14960,14960,14960,212
20241018,091500,14932070,14960,14960,14960,14960,156
20241018,091400,12598310,14970,14970,14970,14970,0
20241018,091300,12598310,14970,14970,14970,14970,0
20241018,091200,12598310,14970,14970,14970,14970,500
20241018,091100,5113310,14980,14980,14980,14980,1
20241018,091000,5098330,15000,14870,15000,14870,203
20241018,090900,2053720,14860,14860,14860,14860,0
20241018,090800,2053720,14860,14860,14860,14860,0
20241018,090700,2053720,14860,14860,14860,14860,0
20241018,090600,2053720,14860,14860,14860,14860,0
20241018,090500,2053720,14860,14860,14870,14860,12
20241018,090400,1875360,14980,14980,14980,14980,0
20241018,090300,1875360,14980,14980,14980,14980,0
20241018,090200,1875360,14980,15000,15010,14980,70
20241018,090100,825350,15000,15000,15000,15000,0
20241018,090000,825350,15000,15010,15010,15000,55