KissMeData/045660/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,193000,710294980,14880,14880,14880,14880,201
20241023,192900,710294980,14880,14880,14880,14880,0
20241023,192800,710294980,14880,14880,14880,14880,0
20241023,192700,710294980,14880,14880,14880,14880,0
20241023,192600,710294980,14880,14880,14880,14880,0
20241023,192500,710294980,14880,14880,14880,14880,0
20241023,192400,710294980,14880,14880,14880,14880,0
20241023,192300,710294980,14880,14880,14880,14880,0
20241023,192200,710294980,14880,14880,14880,14880,0
20241023,192100,710294980,14880,14880,14880,14880,0
20241023,192000,710294980,14880,14880,14880,14880,0
20241023,191900,710294980,14880,14880,14880,14880,0
20241023,191800,710294980,14880,14880,14880,14880,0
20241023,191700,710294980,14880,14880,14880,14880,0
20241023,191600,710294980,14880,14880,14880,14880,0
20241023,191500,710294980,14880,14880,14880,14880,0
20241023,191400,710294980,14880,14880,14880,14880,0
20241023,191300,710294980,14880,14880,14880,14880,0
20241023,191200,710294980,14880,14880,14880,14880,0
20241023,191100,710294980,14880,14880,14880,14880,0
20241023,191000,710294980,14880,14880,14880,14880,0
20241023,190900,710294980,14880,14880,14880,14880,0
20241023,190800,710294980,14880,14880,14880,14880,0
20241023,190700,710294980,14880,14880,14880,14880,0
20241023,190600,710294980,14880,14880,14880,14880,0
20241023,190500,710294980,14880,14880,14880,14880,0
20241023,190400,710294980,14880,14880,14880,14880,0
20241023,190300,710294980,14880,14880,14880,14880,0
20241023,190200,710294980,14880,14880,14880,14880,0
20241023,190100,710294980,14880,14880,14880,14880,0
20241023,190000,710294980,14880,14880,14880,14880,201
20241023,185900,710294980,14880,14880,14880,14880,0
20241023,185800,710294980,14880,14880,14880,14880,0
20241023,185700,710294980,14880,14880,14880,14880,0
20241023,185600,710294980,14880,14880,14880,14880,0
20241023,185500,710294980,14880,14880,14880,14880,0
20241023,185400,710294980,14880,14880,14880,14880,0
20241023,185300,710294980,14880,14880,14880,14880,0
20241023,185200,710294980,14880,14880,14880,14880,0
20241023,185100,710294980,14880,14880,14880,14880,0
20241023,185000,710294980,14880,14880,14880,14880,0
20241023,184900,710294980,14880,14880,14880,14880,0
20241023,184800,710294980,14880,14880,14880,14880,0
20241023,184700,710294980,14880,14880,14880,14880,0
20241023,184600,710294980,14880,14880,14880,14880,0
20241023,184500,710294980,14880,14880,14880,14880,0
20241023,184400,710294980,14880,14880,14880,14880,0
20241023,184300,710294980,14880,14880,14880,14880,0
20241023,184200,710294980,14880,14880,14880,14880,0
20241023,184100,710294980,14880,14880,14880,14880,0
20241023,184000,710294980,14880,14880,14880,14880,0
20241023,183900,710294980,14880,14880,14880,14880,0
20241023,183800,710294980,14880,14880,14880,14880,0
20241023,183700,710294980,14880,14880,14880,14880,0
20241023,183600,710294980,14880,14880,14880,14880,0
20241023,183500,710294980,14880,14880,14880,14880,0
20241023,183400,710294980,14880,14880,14880,14880,0
20241023,183300,710294980,14880,14880,14880,14880,0
20241023,183200,710294980,14880,14880,14880,14880,0
20241023,183100,710294980,14880,14880,14880,14880,0
20241023,183000,710294980,14880,14880,14880,14880,201
20241023,182900,710294980,14880,14880,14880,14880,0
20241023,182800,710294980,14880,14880,14880,14880,0
20241023,182700,710294980,14880,14880,14880,14880,0
20241023,182600,710294980,14880,14880,14880,14880,0
20241023,182500,710294980,14880,14880,14880,14880,0
20241023,182400,710294980,14880,14880,14880,14880,0
20241023,182300,710294980,14880,14880,14880,14880,0
20241023,182200,710294980,14880,14880,14880,14880,0
20241023,182100,710294980,14880,14880,14880,14880,0
20241023,182000,710294980,14880,14880,14880,14880,0
20241023,181900,710294980,14880,14880,14880,14880,0
20241023,181800,710294980,14880,14880,14880,14880,0
20241023,181700,710294980,14880,14880,14880,14880,0
20241023,181600,710294980,14880,14880,14880,14880,0
20241023,181500,710294980,14880,14880,14880,14880,0
20241023,181400,710294980,14880,14880,14880,14880,0
20241023,181300,710294980,14880,14880,14880,14880,0
20241023,181200,710294980,14880,14880,14880,14880,0
20241023,181100,710294980,14880,14880,14880,14880,0
20241023,181000,710294980,14880,14880,14880,14880,0
20241023,180900,710294980,14880,14880,14880,14880,0
20241023,180800,710294980,14880,14880,14880,14880,0
20241023,180700,710294980,14880,14880,14880,14880,0
20241023,180600,710294980,14880,14880,14880,14880,0
20241023,180500,710294980,14880,14880,14880,14880,0
20241023,180400,710294980,14880,14880,14880,14880,0
20241023,180300,710294980,14880,14880,14880,14880,0
20241023,180200,710294980,14880,14880,14880,14880,0
20241023,180100,710294980,14880,14880,14880,14880,0
20241023,180000,710294980,14880,14880,14880,14880,201
20241023,175900,710294980,14880,14880,14880,14880,0
20241023,175800,710294980,14880,14880,14880,14880,0
20241023,175700,710294980,14880,14880,14880,14880,0
20241023,175600,710294980,14880,14880,14880,14880,0
20241023,175500,710294980,14880,14880,14880,14880,0
20241023,175400,710294980,14880,14880,14880,14880,0
20241023,175300,710294980,14880,14880,14880,14880,0
20241023,175200,710294980,14880,14880,14880,14880,0
20241023,175100,710294980,14880,14880,14880,14880,0
20241023,175000,710294980,14880,14880,14880,14880,0
20241023,174900,710294980,14880,14880,14880,14880,0
20241023,174800,710294980,14880,14880,14880,14880,0
20241023,174700,710294980,14880,14880,14880,14880,0
20241023,174600,710294980,14880,14880,14880,14880,0
20241023,174500,710294980,14880,14880,14880,14880,0
20241023,174400,710294980,14880,14880,14880,14880,0
20241023,174300,710294980,14880,14880,14880,14880,0
20241023,174200,710294980,14880,14880,14880,14880,0
20241023,174100,710294980,14880,14880,14880,14880,0
20241023,174000,710294980,14880,14880,14880,14880,0
20241023,173900,710294980,14880,14880,14880,14880,0
20241023,173800,710294980,14880,14880,14880,14880,0
20241023,173700,710294980,14880,14880,14880,14880,0
20241023,173600,710294980,14880,14880,14880,14880,0
20241023,173500,710294980,14880,14880,14880,14880,0
20241023,173400,710294980,14880,14880,14880,14880,0
20241023,173300,710294980,14880,14880,14880,14880,0
20241023,173200,710294980,14880,14880,14880,14880,0
20241023,173100,710294980,14880,14880,14880,14880,0
20241023,173000,710294980,14880,14880,14880,14880,201
20241023,172900,710294980,14880,14880,14880,14880,0
20241023,172800,710294980,14880,14880,14880,14880,0
20241023,172700,710294980,14880,14880,14880,14880,0
20241023,172600,710294980,14880,14880,14880,14880,0
20241023,172500,710294980,14880,14880,14880,14880,0
20241023,172400,710294980,14880,14880,14880,14880,0
20241023,172300,710294980,14880,14880,14880,14880,0
20241023,172200,710294980,14880,14880,14880,14880,0
20241023,172100,710294980,14880,14880,14880,14880,0
20241023,172000,710294980,14880,14880,14880,14880,0
20241023,171900,710294980,14880,14880,14880,14880,0
20241023,171800,710294980,14880,14880,14880,14880,0
20241023,171700,710294980,14880,14880,14880,14880,0
20241023,171600,710294980,14880,14880,14880,14880,0
20241023,171500,710294980,14880,14880,14880,14880,0
20241023,171400,710294980,14880,14880,14880,14880,0
20241023,171300,710294980,14880,14880,14880,14880,0
20241023,171200,710294980,14880,14880,14880,14880,0
20241023,171100,710294980,14880,14880,14880,14880,0
20241023,171000,710294980,14880,14880,14880,14880,0
20241023,170900,710294980,14880,14880,14880,14880,0
20241023,170800,710294980,14880,14880,14880,14880,0
20241023,170700,710294980,14880,14880,14880,14880,0
20241023,170600,710294980,14880,14880,14880,14880,0
20241023,170500,710294980,14880,14880,14880,14880,0
20241023,170400,710294980,14880,14880,14880,14880,0
20241023,170300,710294980,14880,14880,14880,14880,0
20241023,170200,710294980,14880,14880,14880,14880,0
20241023,170100,710294980,14880,14880,14880,14880,0
20241023,170000,710294980,14880,14880,14880,14880,201
20241023,165900,710294980,14880,14880,14880,14880,0
20241023,165800,710294980,14880,14880,14880,14880,0
20241023,165700,710294980,14880,14880,14880,14880,0
20241023,165600,710294980,14880,14880,14880,14880,0
20241023,165500,710294980,14880,14880,14880,14880,0
20241023,165400,710294980,14880,14880,14880,14880,0
20241023,165300,710294980,14880,14880,14880,14880,0
20241023,165200,710294980,14880,14880,14880,14880,0
20241023,165100,710294980,14880,14880,14880,14880,0
20241023,165000,710294980,14880,14880,14880,14880,0
20241023,164900,710294980,14880,14880,14880,14880,0
20241023,164800,710294980,14880,14880,14880,14880,0
20241023,164700,710294980,14880,14880,14880,14880,0
20241023,164600,710294980,14880,14880,14880,14880,0
20241023,164500,710294980,14880,14880,14880,14880,0
20241023,164400,710294980,14880,14880,14880,14880,0
20241023,164300,710294980,14880,14880,14880,14880,0
20241023,164200,710294980,14880,14880,14880,14880,0
20241023,164100,710294980,14880,14880,14880,14880,0
20241023,164000,710294980,14880,14880,14880,14880,0
20241023,163900,710294980,14880,14880,14880,14880,0
20241023,163800,710294980,14880,14880,14880,14880,0
20241023,163700,710294980,14880,14880,14880,14880,0
20241023,163600,710294980,14880,14880,14880,14880,0
20241023,163500,710294980,14880,14880,14880,14880,0
20241023,163400,710294980,14880,14880,14880,14880,0
20241023,163300,710294980,14880,14880,14880,14880,0
20241023,163200,710294980,14880,14880,14880,14880,0
20241023,163100,710294980,14880,14880,14880,14880,0
20241023,163000,710294980,14880,14880,14880,14880,201
20241023,162900,710294980,14880,14880,14880,14880,0
20241023,162800,710294980,14880,14880,14880,14880,0
20241023,162700,710294980,14880,14880,14880,14880,0
20241023,162600,710294980,14880,14880,14880,14880,0
20241023,162500,710294980,14880,14880,14880,14880,0
20241023,162400,710294980,14880,14880,14880,14880,0
20241023,162300,710294980,14880,14880,14880,14880,0
20241023,162200,710294980,14880,14880,14880,14880,0
20241023,162100,710294980,14880,14880,14880,14880,0
20241023,162000,710294980,14880,14880,14880,14880,0
20241023,161900,710294980,14880,14880,14880,14880,0
20241023,161800,710294980,14880,14880,14880,14880,0
20241023,161700,710294980,14880,14880,14880,14880,0
20241023,161600,710294980,14880,14880,14880,14880,0
20241023,161500,710294980,14880,14880,14880,14880,0
20241023,161400,710294980,14880,14880,14880,14880,0
20241023,161300,710294980,14880,14880,14880,14880,0
20241023,161200,710294980,14880,14880,14880,14880,0
20241023,161100,710294980,14880,14880,14880,14880,0
20241023,161000,710294980,14880,14880,14880,14880,0
20241023,160900,710294980,14880,14880,14880,14880,0
20241023,160800,710294980,14880,14880,14880,14880,0
20241023,160700,710294980,14880,14880,14880,14880,0
20241023,160600,710294980,14880,14880,14880,14880,0
20241023,160500,710294980,14880,14880,14880,14880,0
20241023,160400,710294980,14880,14880,14880,14880,0
20241023,160300,710294980,14880,14880,14880,14880,0
20241023,160200,710294980,14880,14880,14880,14880,0
20241023,160100,710294980,14880,14880,14880,14880,0
20241023,160000,710294980,14880,14880,14880,14880,201
20241023,155900,710294980,14880,14880,14880,14880,0
20241023,155800,710294980,14880,14880,14880,14880,0
20241023,155700,710294980,14880,14880,14880,14880,0
20241023,155600,710294980,14880,14880,14880,14880,0
20241023,155500,710294980,14880,14880,14880,14880,0
20241023,155400,710294980,14880,14880,14880,14880,0
20241023,155300,710294980,14880,14880,14880,14880,0
20241023,155200,710294980,14880,14880,14880,14880,0
20241023,155100,710294980,14880,14880,14880,14880,0
20241023,155000,710294980,14880,14880,14880,14880,0
20241023,154900,710294980,14880,14880,14880,14880,0
20241023,154800,710294980,14880,14880,14880,14880,0
20241023,154700,710294980,14880,14880,14880,14880,0
20241023,154600,710294980,14880,14880,14880,14880,0
20241023,154500,710294980,14880,14880,14880,14880,0
20241023,154400,710294980,14880,14880,14880,14880,0
20241023,154300,710294980,14880,14880,14880,14880,0
20241023,154200,710294980,14880,14880,14880,14880,0
20241023,154100,710294980,14880,14880,14880,14880,0
20241023,154000,710294980,14880,14880,14880,14880,0
20241023,153900,710294980,14880,14880,14880,14880,0
20241023,153800,710294980,14880,14880,14880,14880,0
20241023,153700,710294980,14880,14880,14880,14880,0
20241023,153600,710294980,14880,14880,14880,14880,0
20241023,153500,710294980,14880,14880,14880,14880,0
20241023,153400,710294980,14880,14880,14880,14880,0
20241023,153300,710294980,14880,14880,14880,14880,0
20241023,153200,710294980,14880,14880,14880,14880,0
20241023,153100,710294980,14880,14880,14880,14880,0
20241023,153000,710294980,14880,14880,14880,14880,402
20241023,152900,707304100,14870,14870,14870,14870,0
20241023,152800,707304100,14870,14870,14870,14870,0
20241023,152700,707304100,14870,14870,14870,14870,0
20241023,152600,707304100,14870,14870,14870,14870,0
20241023,152500,707304100,14870,14870,14870,14870,0
20241023,152400,707304100,14870,14870,14870,14870,0
20241023,152300,707304100,14870,14870,14870,14870,0
20241023,152200,707304100,14870,14870,14870,14870,0
20241023,152100,707304100,14870,14870,14870,14870,0
20241023,152000,707304100,14870,14870,14870,14870,0
20241023,151900,707304100,14870,14860,14870,14830,7007
20241023,151800,603388910,14870,14870,14870,14870,0
20241023,151700,603388910,14870,14870,14870,14870,0
20241023,151600,603388910,14870,14840,14870,14840,807
20241023,151500,591391820,14870,14870,14870,14870,0
20241023,151400,591391820,14870,14870,14870,14870,81
20241023,151300,590187350,14870,14860,14870,14860,50
20241023,151200,589444070,14830,14830,14830,14830,0
20241023,151100,589444070,14830,14830,14830,14830,0
20241023,151000,589444070,14830,14840,14840,14830,521
20241023,150900,581716560,14840,14870,14870,14840,362
20241023,150800,576340940,14870,14870,14870,14870,59
20241023,150700,575463610,14870,14870,14870,14870,73
20241023,150600,574378100,14870,14870,14870,14870,95
20241023,150500,572965450,14880,14880,14880,14880,30
20241023,150400,572519050,14850,14850,14850,14850,6
20241023,150300,572429950,14880,14880,14880,14880,0
20241023,150200,572429950,14880,14880,14880,14880,0
20241023,150100,572429950,14880,14880,14880,14880,28
20241023,150000,572013310,14890,14890,14890,14890,0
20241023,145900,572013310,14890,14890,14890,14890,138
20241023,145800,569958490,14890,14890,14890,14890,2
20241023,145700,569928710,14900,14900,14900,14900,0
20241023,145600,569928710,14900,14900,14900,14900,1
20241023,145500,569913810,14910,14910,14910,14910,1
20241023,145400,569898900,14920,14920,14920,14920,0
20241023,145300,569898900,14920,14920,14920,14920,2
20241023,145200,569869060,14850,14850,14850,14850,30
20241023,145100,569423560,14930,14930,14930,14930,1
20241023,145000,569408630,14930,14930,14930,14930,116
20241023,144900,567676750,14930,14930,14930,14930,2
20241023,144800,567646890,14920,14920,14920,14920,0
20241023,144700,567646890,14920,14920,14920,14920,111
20241023,144600,565990770,14910,14910,14910,14910,494
20241023,144500,558625230,14910,14910,14910,14910,0
20241023,144400,558625230,14910,14990,14990,14830,15079
20241023,144300,334927170,14990,14910,14990,14910,1600
20241023,144200,311054560,14900,14880,14900,14880,2489
20241023,144100,273982970,14880,14880,14880,14880,0
20241023,144000,273982970,14880,14880,14880,14880,0
20241023,143900,273982970,14880,14880,14880,14880,0
20241023,143800,273982970,14880,14880,14880,14880,0
20241023,143700,273982970,14880,14890,14890,14880,76
20241023,143600,272851410,14890,14890,14890,14890,33
20241023,143500,272360040,14890,14890,14890,14890,1
20241023,143400,272345150,14880,14880,14880,14880,8
20241023,143300,272226110,14890,14880,14890,14880,9
20241023,143200,272092140,14880,14880,14880,14880,1
20241023,143100,272077260,14850,14850,14850,14850,9
20241023,143000,271943610,14850,14850,14850,14850,0
20241023,142900,271943610,14850,14850,14850,14850,0
20241023,142800,271943610,14850,14850,14850,14850,71
20241023,142700,270889260,14890,14890,14890,14890,0
20241023,142600,270889260,14890,14880,14890,14880,3
20241023,142500,270844600,14850,14850,14850,14850,0
20241023,142400,270844600,14850,14850,14850,14850,0
20241023,142300,270844600,14850,14880,14880,14850,32
20241023,142200,270369310,14880,14880,14880,14880,144
20241023,142100,268226590,14880,14880,14880,14880,75
20241023,142000,267110590,14880,14880,14880,14880,29
20241023,141900,266679070,14880,14880,14880,14880,0
20241023,141800,266679070,14880,14880,14880,14880,0
20241023,141700,266679070,14880,14880,14880,14880,0
20241023,141600,266679070,14880,14880,14880,14880,0
20241023,141500,266679070,14880,14880,14880,14880,0
20241023,141400,266679070,14880,14880,14880,14880,0
20241023,141300,266679070,14880,14880,14880,14880,0
20241023,141200,266679070,14880,14880,14880,14880,0
20241023,141100,266679070,14880,14880,14880,14880,0
20241023,141000,266679070,14880,14880,14880,14880,0
20241023,140900,266679070,14880,14880,14880,14880,0
20241023,140800,266679070,14880,14880,14880,14880,1
20241023,140700,266664190,14810,14810,14810,14810,30
20241023,140600,266219890,14880,14880,14880,14880,0
20241023,140500,266219890,14880,14880,14880,14880,1
20241023,140400,266205010,14810,14810,14810,14810,0
20241023,140300,266205010,14810,14810,14810,14810,0
20241023,140200,266205010,14810,14820,14820,14810,183
20241023,140100,263494350,14810,14820,14820,14810,140
20241023,140000,261420890,14880,14880,14880,14880,0
20241023,135900,261420890,14880,14880,14880,14880,1
20241023,135800,261406010,14800,14800,14800,14800,0
20241023,135700,261406010,14800,14800,14800,14800,0
20241023,135600,261406010,14800,14800,14800,14800,0
20241023,135500,261406010,14800,14800,14800,14800,0
20241023,135400,261406010,14800,14800,14800,14800,0
20241023,135300,261406010,14800,14800,14800,14800,0
20241023,135200,261406010,14800,14800,14800,14800,4
20241023,135100,261346810,14790,14790,14790,14790,0
20241023,135000,261346810,14790,14790,14790,14790,0
20241023,134900,261346810,14790,14830,14830,14790,759
20241023,134800,250108640,14890,14890,14890,14890,0
20241023,134700,250108640,14890,14890,14890,14890,0
20241023,134600,250108640,14890,14890,14890,14890,0
20241023,134500,250108640,14890,14890,14890,14890,0
20241023,134400,250108640,14890,14890,14890,14890,0
20241023,134300,250108640,14890,14890,14890,14890,0
20241023,134200,250108640,14890,14890,14890,14890,0
20241023,134100,250108640,14890,14890,14890,14890,0
20241023,134000,250108640,14890,14890,14890,14890,0
20241023,133900,250108640,14890,14890,14890,14890,0
20241023,133800,250108640,14890,14890,14890,14890,0
20241023,133700,250108640,14890,14890,14890,14890,0
20241023,133600,250108640,14890,14890,14890,14890,10
20241023,133500,249959740,14890,14890,14890,14890,0
20241023,133400,249959740,14890,14890,14890,14890,0
20241023,133300,249959740,14890,14890,14890,14890,0
20241023,133200,249959740,14890,14890,14890,14890,0
20241023,133100,249959740,14890,14890,14890,14890,0
20241023,133000,249959740,14890,14890,14890,14890,0
20241023,132900,249959740,14890,14840,14890,14840,2505
20241023,132800,212708900,14830,14800,14830,14800,90
20241023,132700,211376170,14800,14800,14800,14800,0
20241023,132600,211376170,14800,14800,14800,14800,0
20241023,132500,211376170,14800,14800,14800,14800,36
20241023,132400,210843370,14730,14730,14730,14730,1
20241023,132300,210828640,14710,14710,14710,14710,0
20241023,132200,210828640,14710,14740,14740,14700,1358
20241023,132100,190843130,14740,14850,14900,14740,1339
20241023,132000,171049000,14830,14830,14830,14830,1
20241023,131900,171034170,14830,14830,14830,14830,0
20241023,131800,171034170,14830,14830,14830,14830,0
20241023,131700,171034170,14830,14830,14830,14830,0
20241023,131600,171034170,14830,14830,14830,14830,0
20241023,131500,171034170,14830,14830,14830,14830,0
20241023,131400,171034170,14830,14830,14830,14830,0
20241023,131300,171034170,14830,14830,14830,14830,2
20241023,131200,171004510,14900,14890,14900,14890,568
20241023,131100,162546970,14890,14890,14890,14890,0
20241023,131000,162546970,14890,14890,14890,14890,0
20241023,130900,162546970,14890,14890,14890,14890,6
20241023,130800,162457630,14890,14890,14890,14890,0
20241023,130700,162457630,14890,14890,14890,14890,6
20241023,130600,162368290,14840,14840,14840,14840,0
20241023,130500,162368290,14840,14840,14840,14840,0
20241023,130400,162368290,14840,14840,14840,14840,0
20241023,130300,162368290,14840,14840,14840,14840,5
20241023,130200,162294090,14840,14840,14840,14840,4
20241023,130100,162234730,14830,14830,14830,14830,0
20241023,130000,162234730,14830,14830,14830,14830,8
20241023,125900,162116090,14890,14890,14890,14890,50
20241023,125800,161371590,14810,14810,14810,14810,0
20241023,125700,161371590,14810,14810,14820,14810,40
20241023,125600,160778830,14890,14870,14900,14870,600
20241023,125500,151845760,14870,14870,14870,14870,0
20241023,125400,151845760,14870,14870,14870,14870,0
20241023,125300,151845760,14870,14870,14870,14870,0
20241023,125200,151845760,14870,14870,14870,14870,0
20241023,125100,151845760,14870,14870,14870,14870,0
20241023,125000,151845760,14870,14870,14870,14870,0
20241023,124900,151845760,14870,14870,14870,14870,0
20241023,124800,151845760,14870,14870,14870,14870,0
20241023,124700,151845760,14870,14870,14870,14870,0
20241023,124600,151845760,14870,14870,14870,14870,0
20241023,124500,151845760,14870,14870,14870,14870,0
20241023,124400,151845760,14870,14870,14870,14870,0
20241023,124300,151845760,14870,14870,14870,14870,0
20241023,124200,151845760,14870,14870,14870,14870,0
20241023,124100,151845760,14870,14870,14870,14870,0
20241023,124000,151845760,14870,14870,14870,14870,0
20241023,123900,151845760,14870,14870,14870,14870,89
20241023,123800,150522330,14870,14870,14870,14870,0
20241023,123700,150522330,14870,14870,14870,14870,15
20241023,123600,150299280,14880,14880,14880,14880,0
20241023,123500,150299280,14880,14880,14880,14880,0
20241023,123400,150299280,14880,14880,14880,14880,0
20241023,123300,150299280,14880,14880,14880,14880,0
20241023,123200,150299280,14880,14880,14880,14880,0
20241023,123100,150299280,14880,14880,14880,14880,0
20241023,123000,150299280,14880,14880,14880,14880,0
20241023,122900,150299280,14880,14880,14880,14880,0
20241023,122800,150299280,14880,14880,14880,14880,0
20241023,122700,150299280,14880,14860,14880,14860,40
20241023,122600,149704810,14860,14860,14860,14860,0
20241023,122500,149704810,14860,14860,14860,14860,24
20241023,122400,149348170,14790,14790,14790,14790,77
20241023,122300,148209340,14790,14820,14820,14780,883
20241023,122200,135140510,14880,14880,14880,14880,0
20241023,122100,135140510,14880,14880,14880,14880,0
20241023,122000,135140510,14880,14880,14880,14880,0
20241023,121900,135140510,14880,14880,14880,14880,0
20241023,121800,135140510,14880,14880,14880,14880,0
20241023,121700,135140510,14880,14880,14880,14880,0
20241023,121600,135140510,14880,14880,14880,14880,0
20241023,121500,135140510,14880,14880,14880,14880,0
20241023,121400,135140510,14880,14880,14880,14880,102
20241023,121300,133622750,14880,14880,14880,14880,100
20241023,121200,132134750,14870,14870,14870,14870,10
20241023,121100,131986050,14820,14830,14830,14820,9
20241023,121000,131852650,14870,14870,14870,14870,0
20241023,120900,131852650,14870,14870,14870,14870,0
20241023,120800,131852650,14870,14870,14870,14870,0
20241023,120700,131852650,14870,14870,14870,14870,1
20241023,120600,131837780,14880,14880,14880,14880,0
20241023,120500,131837780,14880,14880,14880,14880,0
20241023,120400,131837780,14880,14880,14880,14880,0
20241023,120300,131837780,14880,14880,14880,14880,0
20241023,120200,131837780,14880,14880,14880,14880,0
20241023,120100,131837780,14880,14880,14880,14880,0
20241023,120000,131837780,14880,14880,14880,14880,0
20241023,115900,131837780,14880,14880,14880,14880,0
20241023,115800,131837780,14880,14880,14880,14880,0
20241023,115700,131837780,14880,14880,14880,14880,0
20241023,115600,131837780,14880,14880,14880,14880,0
20241023,115500,131837780,14880,14820,14880,14820,25
20241023,115400,131467160,14890,14890,14890,14890,0
20241023,115300,131467160,14890,14890,14890,14890,0
20241023,115200,131467160,14890,14890,14890,14890,0
20241023,115100,131467160,14890,14890,14890,14890,0
20241023,115000,131467160,14890,14890,14890,14890,0
20241023,114900,131467160,14890,14890,14890,14890,2
20241023,114800,131437380,14890,14890,14890,14890,0
20241023,114700,131437380,14890,14890,14890,14890,9
20241023,114600,131303370,14890,14890,14890,14890,0
20241023,114500,131303370,14890,14890,14890,14890,0
20241023,114400,131303370,14890,14890,14890,14890,0
20241023,114300,131303370,14890,14890,14890,14890,52
20241023,114200,130529090,14890,14890,14890,14890,0
20241023,114100,130529090,14890,14890,14890,14890,6
20241023,114000,130439750,14820,14870,14870,14820,100
20241023,113900,128955250,14890,14890,14890,14890,4
20241023,113800,128895690,14880,14880,14880,14880,150
20241023,113700,126663690,14820,14820,14820,14820,74
20241023,113600,125567010,14890,14890,14890,14890,0
20241023,113500,125567010,14890,14890,14890,14890,4
20241023,113400,125507450,14880,14880,14880,14880,526
20241023,113300,117680570,14880,14880,14880,14880,0
20241023,113200,117680570,14880,14880,14880,14880,0
20241023,113100,117680570,14880,14880,14880,14880,5
20241023,113000,117606170,14880,14820,14880,14820,13
20241023,112900,117413330,14820,14820,14820,14820,0
20241023,112800,117413330,14820,14820,14820,14820,0
20241023,112700,117413330,14820,14820,14820,14820,0
20241023,112600,117413330,14820,14820,14820,14820,0
20241023,112500,117413330,14820,14820,14820,14820,60
20241023,112400,116524130,14880,14880,14880,14880,0
20241023,112300,116524130,14880,14880,14880,14880,0
20241023,112200,116524130,14880,14830,14880,14830,41
20241023,112100,115915720,14830,14810,14830,14810,320
20241023,112000,111173110,14810,14810,14810,14810,0
20241023,111900,111173110,14810,14810,14810,14810,0
20241023,111800,111173110,14810,14800,14810,14800,22
20241023,111700,110847480,14800,14800,14800,14800,0
20241023,111600,110847480,14800,14800,14800,14800,1
20241023,111500,110832680,14820,14820,14820,14820,0
20241023,111400,110832680,14820,14820,14820,14820,0
20241023,111300,110832680,14820,14820,14820,14820,0
20241023,111200,110832680,14820,14820,14820,14820,0
20241023,111100,110832680,14820,14820,14820,14820,0
20241023,111000,110832680,14820,14820,14820,14820,40
20241023,110900,110239880,14820,14820,14820,14820,0
20241023,110800,110239880,14820,14820,14820,14820,0
20241023,110700,110239880,14820,14820,14820,14820,0
20241023,110600,110239880,14820,14820,14820,14820,0
20241023,110500,110239880,14820,14820,14820,14820,3
20241023,110400,110195420,14750,14760,14760,14750,346
20241023,110300,105091470,14760,14760,14760,14760,0
20241023,110200,105091470,14760,14760,14760,14760,0
20241023,110100,105091470,14760,14760,14760,14760,0
20241023,110000,105091470,14760,14760,14760,14760,105
20241023,105900,103541670,14750,14750,14750,14750,0
20241023,105800,103541670,14750,14750,14750,14750,0
20241023,105700,103541670,14750,14750,14750,14750,0
20241023,105600,103541670,14750,14750,14750,14750,0
20241023,105500,103541670,14750,14750,14750,14750,1
20241023,105400,103526920,14740,14740,14740,14740,0
20241023,105300,103526920,14740,14740,14740,14740,0
20241023,105200,103526920,14740,14740,14740,14740,0
20241023,105100,103526920,14740,14740,14740,14740,0
20241023,105000,103526920,14740,14740,14740,14740,10
20241023,104900,103379520,14740,14740,14740,14740,0
20241023,104800,103379520,14740,14740,14740,14740,0
20241023,104700,103379520,14740,14740,14740,14740,12
20241023,104600,103202640,14740,14740,14740,14740,25
20241023,104500,102834140,14760,14760,14760,14760,5
20241023,104400,102760340,14760,14760,14760,14760,0
20241023,104300,102760340,14760,14760,14760,14760,20
20241023,104200,102465140,14760,14760,14760,14760,0
20241023,104100,102465140,14760,14760,14760,14760,19
20241023,104000,102184700,14790,14790,14790,14790,0
20241023,103900,102184700,14790,14790,14790,14790,19
20241023,103800,101903690,14790,14790,14790,14790,182
20241023,103700,99211910,14790,14790,14790,14790,0
20241023,103600,99211910,14790,14790,14790,14790,0
20241023,103500,99211910,14790,14790,14790,14790,0
20241023,103400,99211910,14790,14790,14790,14790,50
20241023,103300,98472410,14790,14790,14790,14790,67
20241023,103200,97481480,14790,14790,14790,14790,200
20241023,103100,94523480,14790,14790,14790,14790,10
20241023,103000,94375580,14790,14790,14790,14790,22
20241023,102900,94050200,14790,14820,14820,14790,1202
20241023,102800,76244830,14830,14840,14840,14830,273
20241023,102700,72195740,14840,14840,14840,14840,5
20241023,102600,72121540,14840,14840,14840,14840,1
20241023,102500,72106700,14830,14830,14830,14830,0
20241023,102400,72106700,14830,14830,14830,14830,0
20241023,102300,72106700,14830,14830,14830,14830,0
20241023,102200,72106700,14830,14830,14830,14830,0
20241023,102100,72106700,14830,14830,14830,14830,0
20241023,102000,72106700,14830,14830,14830,14830,0
20241023,101900,72106700,14830,14830,14830,14830,10
20241023,101800,71958400,14830,14840,14840,14830,1478
20241023,101700,50033280,14850,14850,14850,14850,50
20241023,101600,49290780,14850,14850,14850,14850,0
20241023,101500,49290780,14850,14850,14850,14850,0
20241023,101400,49290780,14850,14870,14870,14850,1173
20241023,101300,31864940,14870,14870,14870,14870,0
20241023,101200,31864940,14870,14870,14870,14870,0
20241023,101100,31864940,14870,14870,14870,14870,99
20241023,101000,30392810,14870,14870,14870,14870,0
20241023,100900,30392810,14870,14870,14870,14870,1
20241023,100800,30377940,14890,14890,14890,14890,0
20241023,100700,30377940,14890,14890,14890,14890,0
20241023,100600,30377940,14890,14890,14890,14890,0
20241023,100500,30377940,14890,14870,14890,14870,2
20241023,100400,30348180,14870,14870,14870,14870,0
20241023,100300,30348180,14870,14870,14870,14870,1
20241023,100200,30333310,14880,14880,14880,14880,1
20241023,100100,30318430,14890,14890,14890,14890,0
20241023,100000,30318430,14890,14890,14890,14890,0
20241023,095900,30318430,14890,14890,14890,14890,0
20241023,095800,30318430,14890,14890,14890,14890,0
20241023,095700,30318430,14890,14890,14890,14890,0
20241023,095600,30318430,14890,14890,14890,14890,1
20241023,095500,30303540,14870,14870,14870,14870,228
20241023,095400,26913180,14870,14870,14870,14870,1
20241023,095300,26898310,14890,14880,14890,14880,10
20241023,095200,26749430,14880,14880,14880,14880,2
20241023,095100,26719670,14880,14880,14880,14880,0
20241023,095000,26719670,14880,14880,14880,14880,0
20241023,094900,26719670,14880,14880,14880,14880,1
20241023,094800,26704790,14870,14870,14870,14870,3
20241023,094700,26660180,14900,14900,14900,14900,0
20241023,094600,26660180,14900,14900,14900,14900,65
20241023,094500,25691680,14900,14880,14900,14880,108
20241023,094400,24084620,14890,14900,14900,14890,151
20241023,094300,21836220,14900,14900,14900,14900,206
20241023,094200,18766820,14940,14940,14940,14940,101
20241023,094100,17257880,14940,14900,14940,14900,13
20241023,094000,17063810,14940,14940,14940,14940,0
20241023,093900,17063810,14940,14940,14940,14940,0
20241023,093800,17063810,14940,14940,14940,14940,0
20241023,093700,17063810,14940,14940,14940,14940,1
20241023,093600,17048870,14860,14860,14860,14860,0
20241023,093500,17048870,14860,14860,14860,14860,0
20241023,093400,17048870,14860,14860,14860,14860,0
20241023,093300,17048870,14860,14860,14860,14860,96
20241023,093200,15622310,14950,14950,14950,14950,0
20241023,093100,15622310,14950,14890,14950,14880,153
20241023,093000,13345520,14950,14950,14950,14950,1
20241023,092900,13330570,14950,14890,14950,14890,10
20241023,092800,13181590,14890,14870,14890,14870,250
20241023,092700,9461050,14870,14870,14870,14870,0
20241023,092600,9461050,14870,14870,14870,14870,10
20241023,092500,9312350,14890,14890,14890,14890,0
20241023,092400,9312350,14890,14890,14890,14890,0
20241023,092300,9312350,14890,14890,14890,14890,0
20241023,092200,9312350,14890,14890,14890,14890,0
20241023,092100,9312350,14890,14890,14890,14890,0
20241023,092000,9312350,14890,14890,14890,14890,13
20241023,091900,9118780,14890,14890,14890,14890,0
20241023,091800,9118780,14890,14890,14890,14890,0
20241023,091700,9118780,14890,14890,14890,14890,0
20241023,091600,9118780,14890,14890,14890,14890,1
20241023,091500,9103890,14850,14860,14860,14850,378
20241023,091400,3490090,14890,14890,14890,14890,0
20241023,091300,3490090,14890,14890,14890,14890,0
20241023,091200,3490090,14890,14890,14890,14890,0
20241023,091100,3490090,14890,14890,14890,14890,5
20241023,091000,3415640,14930,14950,14950,14930,9
20241023,090900,3281230,14930,14930,14930,14930,7
20241023,090800,3176720,14930,14930,14930,14930,0
20241023,090700,3176720,14930,14930,14930,14930,8
20241023,090600,3057280,14930,14930,14930,14930,0
20241023,090500,3057280,14930,14930,14930,14930,1
20241023,090400,3042350,14970,15000,15000,14970,12
20241023,090300,2862380,15030,15030,15030,15030,0
20241023,090200,2862380,15030,14850,15030,14830,59
20241023,090100,1986290,14850,14830,14850,14830,52
20241023,090000,1214600,14830,14810,14830,14810,81