KissMeData/044490/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192800,452141910,14160,14160,14160,14160,1101
20241024,192700,452141910,14160,14160,14160,14160,0
20241024,192600,452141910,14160,14160,14160,14160,0
20241024,192500,452141910,14160,14160,14160,14160,0
20241024,192400,452141910,14160,14160,14160,14160,0
20241024,192300,452141910,14160,14160,14160,14160,0
20241024,192200,452141910,14160,14160,14160,14160,0
20241024,192100,452141910,14160,14160,14160,14160,0
20241024,192000,452141910,14160,14160,14160,14160,0
20241024,191900,452141910,14160,14160,14160,14160,0
20241024,191800,452141910,14160,14160,14160,14160,0
20241024,191700,452141910,14160,14160,14160,14160,0
20241024,191600,452141910,14160,14160,14160,14160,0
20241024,191500,452141910,14160,14160,14160,14160,0
20241024,191400,452141910,14160,14160,14160,14160,0
20241024,191300,452141910,14160,14160,14160,14160,0
20241024,191200,452141910,14160,14160,14160,14160,0
20241024,191100,452141910,14160,14160,14160,14160,0
20241024,191000,452141910,14160,14160,14160,14160,0
20241024,190900,452141910,14160,14160,14160,14160,0
20241024,190800,452141910,14160,14160,14160,14160,0
20241024,190700,452141910,14160,14160,14160,14160,0
20241024,190600,452141910,14160,14160,14160,14160,0
20241024,190500,452141910,14160,14160,14160,14160,0
20241024,190400,452141910,14160,14160,14160,14160,0
20241024,190300,452141910,14160,14160,14160,14160,0
20241024,190200,452141910,14160,14160,14160,14160,0
20241024,190100,452141910,14160,14160,14160,14160,0
20241024,190000,452141910,14160,14160,14160,14160,0
20241024,185900,452141910,14160,14160,14160,14160,0
20241024,185800,452141910,14160,14160,14160,14160,1101
20241024,185700,452141910,14160,14160,14160,14160,0
20241024,185600,452141910,14160,14160,14160,14160,0
20241024,185500,452141910,14160,14160,14160,14160,0
20241024,185400,452141910,14160,14160,14160,14160,0
20241024,185300,452141910,14160,14160,14160,14160,0
20241024,185200,452141910,14160,14160,14160,14160,0
20241024,185100,452141910,14160,14160,14160,14160,0
20241024,185000,452141910,14160,14160,14160,14160,0
20241024,184900,452141910,14160,14160,14160,14160,0
20241024,184800,452141910,14160,14160,14160,14160,0
20241024,184700,452141910,14160,14160,14160,14160,0
20241024,184600,452141910,14160,14160,14160,14160,0
20241024,184500,452141910,14160,14160,14160,14160,0
20241024,184400,452141910,14160,14160,14160,14160,0
20241024,184300,452141910,14160,14160,14160,14160,0
20241024,184200,452141910,14160,14160,14160,14160,0
20241024,184100,452141910,14160,14160,14160,14160,0
20241024,184000,452141910,14160,14160,14160,14160,0
20241024,183900,452141910,14160,14160,14160,14160,0
20241024,183800,452141910,14160,14160,14160,14160,0
20241024,183700,452141910,14160,14160,14160,14160,0
20241024,183600,452141910,14160,14160,14160,14160,0
20241024,183500,452141910,14160,14160,14160,14160,0
20241024,183400,452141910,14160,14160,14160,14160,0
20241024,183300,452141910,14160,14160,14160,14160,0
20241024,183200,452141910,14160,14160,14160,14160,0
20241024,183100,452141910,14160,14160,14160,14160,0
20241024,183000,452141910,14160,14160,14160,14160,0
20241024,182900,452141910,14160,14160,14160,14160,0
20241024,182800,452141910,14160,14160,14160,14160,1101
20241024,182700,452141910,14160,14160,14160,14160,0
20241024,182600,452141910,14160,14160,14160,14160,0
20241024,182500,452141910,14160,14160,14160,14160,0
20241024,182400,452141910,14160,14160,14160,14160,0
20241024,182300,452141910,14160,14160,14160,14160,0
20241024,182200,452141910,14160,14160,14160,14160,0
20241024,182100,452141910,14160,14160,14160,14160,0
20241024,182000,452141910,14160,14160,14160,14160,0
20241024,181900,452141910,14160,14160,14160,14160,0
20241024,181800,452141910,14160,14160,14160,14160,0
20241024,181700,452141910,14160,14160,14160,14160,0
20241024,181600,452141910,14160,14160,14160,14160,0
20241024,181500,452141910,14160,14160,14160,14160,0
20241024,181400,452141910,14160,14160,14160,14160,0
20241024,181300,452141910,14160,14160,14160,14160,0
20241024,181200,452141910,14160,14160,14160,14160,0
20241024,181100,452141910,14160,14160,14160,14160,0
20241024,181000,452141910,14160,14160,14160,14160,0
20241024,180900,452141910,14160,14160,14160,14160,0
20241024,180800,452141910,14160,14160,14160,14160,0
20241024,180700,452141910,14160,14160,14160,14160,0
20241024,180600,452141910,14160,14160,14160,14160,0
20241024,180500,452141910,14160,14160,14160,14160,0
20241024,180400,452141910,14160,14160,14160,14160,0
20241024,180300,452141910,14160,14160,14160,14160,0
20241024,180200,452141910,14160,14160,14160,14160,0
20241024,180100,452141910,14160,14160,14160,14160,0
20241024,180000,452141910,14160,14160,14160,14160,0
20241024,175900,452141910,14160,14160,14160,14160,0
20241024,175800,452141910,14160,14160,14160,14160,1101
20241024,175700,452141910,14160,14160,14160,14160,0
20241024,175600,452141910,14160,14160,14160,14160,0
20241024,175500,452141910,14160,14160,14160,14160,0
20241024,175400,452141910,14160,14160,14160,14160,0
20241024,175300,452141910,14160,14160,14160,14160,0
20241024,175200,452141910,14160,14160,14160,14160,0
20241024,175100,452141910,14160,14160,14160,14160,0
20241024,175000,452141910,14160,14160,14160,14160,0
20241024,174900,452141910,14160,14160,14160,14160,0
20241024,174800,452141910,14160,14160,14160,14160,0
20241024,174700,452141910,14160,14160,14160,14160,0
20241024,174600,452141910,14160,14160,14160,14160,0
20241024,174500,452141910,14160,14160,14160,14160,0
20241024,174400,452141910,14160,14160,14160,14160,0
20241024,174300,452141910,14160,14160,14160,14160,0
20241024,174200,452141910,14160,14160,14160,14160,0
20241024,174100,452141910,14160,14160,14160,14160,0
20241024,174000,452141910,14160,14160,14160,14160,0
20241024,173900,452141910,14160,14160,14160,14160,0
20241024,173800,452141910,14160,14160,14160,14160,0
20241024,173700,452141910,14160,14160,14160,14160,0
20241024,173600,452141910,14160,14160,14160,14160,0
20241024,173500,452141910,14160,14160,14160,14160,0
20241024,173400,452141910,14160,14160,14160,14160,0
20241024,173300,452141910,14160,14160,14160,14160,0
20241024,173200,452141910,14160,14160,14160,14160,0
20241024,173100,452141910,14160,14160,14160,14160,0
20241024,173000,452141910,14160,14160,14160,14160,0
20241024,172900,452141910,14160,14160,14160,14160,0
20241024,172800,452141910,14160,14160,14160,14160,1101
20241024,172700,452141910,14160,14160,14160,14160,0
20241024,172600,452141910,14160,14160,14160,14160,0
20241024,172500,452141910,14160,14160,14160,14160,0
20241024,172400,452141910,14160,14160,14160,14160,0
20241024,172300,452141910,14160,14160,14160,14160,0
20241024,172200,452141910,14160,14160,14160,14160,0
20241024,172100,452141910,14160,14160,14160,14160,0
20241024,172000,452141910,14160,14160,14160,14160,0
20241024,171900,452141910,14160,14160,14160,14160,0
20241024,171800,452141910,14160,14160,14160,14160,0
20241024,171700,452141910,14160,14160,14160,14160,0
20241024,171600,452141910,14160,14160,14160,14160,0
20241024,171500,452141910,14160,14160,14160,14160,0
20241024,171400,452141910,14160,14160,14160,14160,0
20241024,171300,452141910,14160,14160,14160,14160,0
20241024,171200,452141910,14160,14160,14160,14160,0
20241024,171100,452141910,14160,14160,14160,14160,0
20241024,171000,452141910,14160,14160,14160,14160,0
20241024,170900,452141910,14160,14160,14160,14160,0
20241024,170800,452141910,14160,14160,14160,14160,0
20241024,170700,452141910,14160,14160,14160,14160,0
20241024,170600,452141910,14160,14160,14160,14160,0
20241024,170500,452141910,14160,14160,14160,14160,0
20241024,170400,452141910,14160,14160,14160,14160,0
20241024,170300,452141910,14160,14160,14160,14160,0
20241024,170200,452141910,14160,14160,14160,14160,0
20241024,170100,452141910,14160,14160,14160,14160,0
20241024,170000,452141910,14160,14160,14160,14160,0
20241024,165900,452141910,14160,14160,14160,14160,0
20241024,165800,452141910,14160,14160,14160,14160,1101
20241024,165700,452141910,14160,14160,14160,14160,0
20241024,165600,452141910,14160,14160,14160,14160,0
20241024,165500,452141910,14160,14160,14160,14160,0
20241024,165400,452141910,14160,14160,14160,14160,0
20241024,165300,452141910,14160,14160,14160,14160,0
20241024,165200,452141910,14160,14160,14160,14160,0
20241024,165100,452141910,14160,14160,14160,14160,0
20241024,165000,452141910,14160,14160,14160,14160,0
20241024,164900,452141910,14160,14160,14160,14160,0
20241024,164800,452141910,14160,14160,14160,14160,0
20241024,164700,452141910,14160,14160,14160,14160,0
20241024,164600,452141910,14160,14160,14160,14160,0
20241024,164500,452141910,14160,14160,14160,14160,0
20241024,164400,452141910,14160,14160,14160,14160,0
20241024,164300,452141910,14160,14160,14160,14160,0
20241024,164200,452141910,14160,14160,14160,14160,0
20241024,164100,452141910,14160,14160,14160,14160,0
20241024,164000,452141910,14160,14160,14160,14160,0
20241024,163900,452141910,14160,14160,14160,14160,0
20241024,163800,452141910,14160,14160,14160,14160,0
20241024,163700,452141910,14160,14160,14160,14160,0
20241024,163600,452141910,14160,14160,14160,14160,0
20241024,163500,452141910,14160,14160,14160,14160,0
20241024,163400,452141910,14160,14160,14160,14160,0
20241024,163300,452141910,14160,14160,14160,14160,0
20241024,163200,452141910,14160,14160,14160,14160,0
20241024,163100,452141910,14160,14160,14160,14160,0
20241024,163000,452141910,14160,14160,14160,14160,0
20241024,162900,452141910,14160,14160,14160,14160,0
20241024,162800,452141910,14160,14160,14160,14160,1101
20241024,162700,452141910,14160,14160,14160,14160,0
20241024,162600,452141910,14160,14160,14160,14160,0
20241024,162500,452141910,14160,14160,14160,14160,0
20241024,162400,452141910,14160,14160,14160,14160,0
20241024,162300,452141910,14160,14160,14160,14160,0
20241024,162200,452141910,14160,14160,14160,14160,0
20241024,162100,452141910,14160,14160,14160,14160,0
20241024,162000,452141910,14160,14160,14160,14160,0
20241024,161900,452141910,14160,14160,14160,14160,0
20241024,161800,452141910,14160,14160,14160,14160,0
20241024,161700,452141910,14160,14160,14160,14160,0
20241024,161600,452141910,14160,14160,14160,14160,0
20241024,161500,452141910,14160,14160,14160,14160,0
20241024,161400,452141910,14160,14160,14160,14160,0
20241024,161300,452141910,14160,14160,14160,14160,0
20241024,161200,452141910,14160,14160,14160,14160,0
20241024,161100,452141910,14160,14160,14160,14160,0
20241024,161000,452141910,14160,14160,14160,14160,0
20241024,160900,452141910,14160,14160,14160,14160,0
20241024,160800,452141910,14160,14160,14160,14160,0
20241024,160700,452141910,14160,14160,14160,14160,0
20241024,160600,452141910,14160,14160,14160,14160,0
20241024,160500,452141910,14160,14160,14160,14160,0
20241024,160400,452141910,14160,14160,14160,14160,0
20241024,160300,452141910,14160,14160,14160,14160,0
20241024,160200,452141910,14160,14160,14160,14160,0
20241024,160100,452141910,14160,14160,14160,14160,0
20241024,160000,452141910,14160,14160,14160,14160,0
20241024,155900,452141910,14160,14160,14160,14160,0
20241024,155800,452141910,14160,14160,14160,14160,1101
20241024,155700,452141910,14160,14160,14160,14160,0
20241024,155600,452141910,14160,14160,14160,14160,0
20241024,155500,452141910,14160,14160,14160,14160,0
20241024,155400,452141910,14160,14160,14160,14160,0
20241024,155300,452141910,14160,14160,14160,14160,0
20241024,155200,452141910,14160,14160,14160,14160,0
20241024,155100,452141910,14160,14160,14160,14160,0
20241024,155000,452141910,14160,14160,14160,14160,0
20241024,154900,452141910,14160,14160,14160,14160,0
20241024,154800,452141910,14160,14160,14160,14160,0
20241024,154700,452141910,14160,14160,14160,14160,0
20241024,154600,452141910,14160,14160,14160,14160,0
20241024,154500,452141910,14160,14160,14160,14160,0
20241024,154400,452141910,14160,14160,14160,14160,0
20241024,154300,452141910,14160,14160,14160,14160,0
20241024,154200,452141910,14160,14160,14160,14160,0
20241024,154100,452141910,14160,14160,14160,14160,0
20241024,154000,452141910,14160,14160,14160,14160,0
20241024,153900,452141910,14160,14160,14160,14160,0
20241024,153800,452141910,14160,14160,14160,14160,0
20241024,153700,452141910,14160,14160,14160,14160,0
20241024,153600,452141910,14160,14160,14160,14160,0
20241024,153500,452141910,14160,14160,14160,14160,0
20241024,153400,452141910,14160,14160,14160,14160,0
20241024,153300,452141910,14160,14160,14160,14160,0
20241024,153200,452141910,14160,14160,14160,14160,0
20241024,153100,452141910,14160,14160,14160,14160,0
20241024,153000,452141910,14160,14160,14160,14160,1101
20241024,152900,436551750,14160,14160,14160,14160,0
20241024,152800,436551750,14160,14160,14160,14160,0
20241024,152700,436551750,14160,14160,14160,14160,0
20241024,152600,436551750,14160,14160,14160,14160,0
20241024,152500,436551750,14160,14160,14160,14160,0
20241024,152400,436551750,14160,14160,14160,14160,0
20241024,152300,436551750,14160,14160,14160,14160,0
20241024,152200,436551750,14160,14160,14160,14160,0
20241024,152100,436551750,14160,14160,14160,14160,0
20241024,152000,436551750,14160,14160,14160,14160,0
20241024,151900,436551750,14160,14160,14160,14060,2964
20241024,151800,394610050,14150,14150,14150,14150,0
20241024,151700,394610050,14150,14140,14150,14140,315
20241024,151600,390154130,14120,14120,14120,14120,0
20241024,151500,390154130,14120,14120,14120,14120,0
20241024,151400,390154130,14120,14110,14120,14110,85
20241024,151300,388954040,14070,14120,14120,14070,311
20241024,151200,384572660,14120,14110,14120,14110,1968
20241024,151100,356785980,14110,14110,14110,14110,1
20241024,151000,356771870,14040,14040,14040,14040,0
20241024,150900,356771870,14040,14040,14040,14040,0
20241024,150800,356771870,14040,14040,14040,14040,0
20241024,150700,356771870,14040,14040,14040,14040,568
20241024,150600,348797150,14030,14030,14030,14030,400
20241024,150500,343185150,14040,14040,14040,14040,8
20241024,150400,343072830,14040,14040,14040,14040,0
20241024,150300,343072830,14040,14040,14040,14040,0
20241024,150200,343072830,14040,14040,14040,14040,4
20241024,150100,343016670,14030,14030,14030,14030,100
20241024,150000,341613670,14030,14030,14030,14030,0
20241024,145900,341613670,14030,14040,14040,14030,244
20241024,145800,338188430,14040,14050,14050,14040,442
20241024,145700,331982440,14040,14060,14060,14040,51
20241024,145600,331266370,14040,14070,14070,14040,390
20241024,145500,325780890,14110,14110,14110,14110,10
20241024,145400,325639790,14050,14050,14050,14050,0
20241024,145300,325639790,14050,14050,14050,14050,0
20241024,145200,325639790,14050,14050,14050,14050,189
20241024,145100,322984340,14040,14040,14040,14040,0
20241024,145000,322984340,14040,14040,14040,14040,0
20241024,144900,322984340,14040,14040,14040,14040,0
20241024,144800,322984340,14040,14040,14040,14040,0
20241024,144700,322984340,14040,14040,14040,14040,0
20241024,144600,322984340,14040,14040,14040,14040,0
20241024,144500,322984340,14040,14040,14040,14040,258
20241024,144400,319362020,14040,14040,14040,14040,256
20241024,144300,315767780,14040,14040,14040,14040,825
20241024,144200,304184780,14040,14040,14040,14040,18
20241024,144100,303932060,14050,14050,14050,14050,0
20241024,144000,303932060,14050,14050,14050,14050,0
20241024,143900,303932060,14050,14040,14050,14040,117
20241024,143800,302289370,14050,14050,14050,14050,34
20241024,143700,301811670,14070,14070,14070,14070,0
20241024,143600,301811670,14070,14070,14070,14070,0
20241024,143500,301811670,14070,14070,14070,14070,0
20241024,143400,301811670,14070,14050,14070,14050,13
20241024,143300,301628880,14050,14050,14050,14050,0
20241024,143200,301628880,14050,14050,14050,14050,1
20241024,143100,301614830,14040,14040,14040,14040,0
20241024,143000,301614830,14040,14040,14040,14040,0
20241024,142900,301614830,14040,14040,14040,14040,12
20241024,142800,301446350,14040,14050,14050,14040,551
20241024,142700,293709790,14060,14060,14060,14060,0
20241024,142600,293709790,14060,14060,14060,14060,2
20241024,142500,293681670,14070,14070,14070,14070,0
20241024,142400,293681670,14070,14070,14070,14070,595
20241024,142300,285310020,14070,14070,14070,14070,0
20241024,142200,285310020,14070,14070,14070,14070,80
20241024,142100,284184420,14080,14080,14080,14080,0
20241024,142000,284184420,14080,14080,14080,14080,140
20241024,141900,282213220,14120,14120,14120,14120,0
20241024,141800,282213220,14120,14120,14120,14120,0
20241024,141700,282213220,14120,14120,14120,14120,0
20241024,141600,282213220,14120,14120,14120,14120,0
20241024,141500,282213220,14120,14120,14120,14120,0
20241024,141400,282213220,14120,14090,14120,14090,100
20241024,141300,280801250,14150,14150,14150,14150,0
20241024,141200,280801250,14150,14090,14150,14090,4
20241024,141100,280744770,14080,14080,14080,14080,60
20241024,141000,279899970,14080,14080,14080,14080,5
20241024,140900,279829570,14080,14080,14080,14080,0
20241024,140800,279829570,14080,14080,14080,14080,0
20241024,140700,279829570,14080,14080,14080,14080,0
20241024,140600,279829570,14080,14080,14080,14080,0
20241024,140500,279829570,14080,14080,14080,14080,0
20241024,140400,279829570,14080,14080,14080,14080,0
20241024,140300,279829570,14080,14080,14080,14080,1
20241024,140200,279815490,14070,14070,14070,14070,0
20241024,140100,279815490,14070,14070,14070,14070,0
20241024,140000,279815490,14070,14070,14070,14070,0
20241024,135900,279815490,14070,14070,14070,14070,0
20241024,135800,279815490,14070,14070,14070,14070,297
20241024,135700,275636700,14080,14080,14080,14080,10
20241024,135600,275495900,14080,14080,14080,14080,0
20241024,135500,275495900,14080,14080,14080,14080,0
20241024,135400,275495900,14080,14080,14080,14080,0
20241024,135300,275495900,14080,14080,14080,14080,25
20241024,135200,275143900,14080,14080,14080,14080,0
20241024,135100,275143900,14080,14080,14080,14080,15
20241024,135000,274932700,14080,14110,14150,14080,425
20241024,134900,268946140,14150,14150,14150,14150,0
20241024,134800,268946140,14150,14150,14150,14150,0
20241024,134700,268946140,14150,14150,14150,14150,0
20241024,134600,268946140,14150,14150,14150,14150,0
20241024,134500,268946140,14150,14150,14150,14150,0
20241024,134400,268946140,14150,14150,14150,14150,0
20241024,134300,268946140,14150,14150,14150,14150,0
20241024,134200,268946140,14150,14100,14150,14100,2
20241024,134100,268917890,14080,14080,14080,14080,0
20241024,134000,268917890,14080,14080,14080,14080,1
20241024,133900,268903810,14090,14090,14090,14090,0
20241024,133800,268903810,14090,14090,14090,14090,0
20241024,133700,268903810,14090,14090,14090,14090,1
20241024,133600,268889720,14080,14080,14080,14080,60
20241024,133500,268044920,14070,14080,14080,14070,31
20241024,133400,267608490,14090,14090,14090,14090,0
20241024,133300,267608490,14090,14090,14090,14090,0
20241024,133200,267608490,14090,14090,14090,14090,0
20241024,133100,267608490,14090,14090,14090,14090,0
20241024,133000,267608490,14090,14090,14090,14090,1
20241024,132900,267594400,14080,14080,14080,14080,0
20241024,132800,267594400,14080,14080,14080,14080,0
20241024,132700,267594400,14080,14080,14080,14080,0
20241024,132600,267594400,14080,14080,14080,14080,1
20241024,132500,267580320,14080,14080,14080,14080,2
20241024,132400,267552160,14070,14080,14080,14070,350
20241024,132300,262627400,14070,14070,14070,14070,0
20241024,132200,262627400,14070,14070,14070,14070,0
20241024,132100,262627400,14070,14070,14070,14070,0
20241024,132000,262627400,14070,14070,14070,14070,0
20241024,131900,262627400,14070,14070,14070,14070,0
20241024,131800,262627400,14070,14070,14070,14070,0
20241024,131700,262627400,14070,14070,14070,14070,0
20241024,131600,262627400,14070,14070,14070,14070,0
20241024,131500,262627400,14070,14070,14070,14070,0
20241024,131400,262627400,14070,14100,14100,14070,169
20241024,131300,260248090,14100,14100,14100,14100,1
20241024,131200,260233990,14100,14100,14100,14100,3
20241024,131100,260191690,14080,14080,14080,14080,0
20241024,131000,260191690,14080,14080,14080,14080,10
20241024,130900,260050890,14080,14080,14080,14080,0
20241024,130800,260050890,14080,14080,14080,14080,0
20241024,130700,260050890,14080,14080,14080,14080,0
20241024,130600,260050890,14080,14080,14080,14080,0
20241024,130500,260050890,14080,14080,14080,14080,0
20241024,130400,260050890,14080,14080,14080,14080,0
20241024,130300,260050890,14080,14080,14080,14080,0
20241024,130200,260050890,14080,14080,14080,14080,0
20241024,130100,260050890,14080,14080,14080,14080,0
20241024,130000,260050890,14080,14110,14110,14080,201
20241024,125900,257220530,14100,14130,14130,14100,362
20241024,125800,252114710,14130,14150,14150,14130,51
20241024,125700,251393880,14150,14150,14150,14150,0
20241024,125600,251393880,14150,14150,14150,14150,0
20241024,125500,251393880,14150,14150,14150,14150,0
20241024,125400,251393880,14150,14150,14150,14150,9
20241024,125300,251266530,14130,14130,14130,14130,0
20241024,125200,251266530,14130,14130,14130,14130,19
20241024,125100,250998060,14130,14130,14130,14130,0
20241024,125000,250998060,14130,14130,14130,14130,0
20241024,124900,250998060,14130,14130,14130,14130,0
20241024,124800,250998060,14130,14130,14130,14130,0
20241024,124700,250998060,14130,14130,14130,14130,0
20241024,124600,250998060,14130,14130,14130,14130,0
20241024,124500,250998060,14130,14130,14130,14130,10
20241024,124400,250856760,14130,14130,14130,14130,0
20241024,124300,250856760,14130,14130,14130,14130,0
20241024,124200,250856760,14130,14130,14130,14130,0
20241024,124100,250856760,14130,14130,14130,14130,197
20241024,124000,248073150,14130,14130,14130,14130,0
20241024,123900,248073150,14130,14130,14130,14130,0
20241024,123800,248073150,14130,14130,14130,14130,0
20241024,123700,248073150,14130,14130,14130,14130,2
20241024,123600,248044890,14140,14140,14140,14140,89
20241024,123500,246786430,14150,14150,14150,14150,0
20241024,123400,246786430,14150,14140,14150,14140,6
20241024,123300,246701580,14140,14140,14140,14140,25
20241024,123200,246348080,14140,14140,14140,14140,0
20241024,123100,246348080,14140,14140,14140,14140,31
20241024,123000,245909740,14140,14140,14140,14140,16
20241024,122900,245683500,14140,14140,14140,14140,0
20241024,122800,245683500,14140,14140,14140,14140,0
20241024,122700,245683500,14140,14140,14140,14140,0
20241024,122600,245683500,14140,14140,14140,14140,0
20241024,122500,245683500,14140,14070,14140,14070,5265
20241024,122400,171570990,14060,14060,14060,14060,0
20241024,122300,171570990,14060,14060,14060,14060,0
20241024,122200,171570990,14060,14060,14060,14060,0
20241024,122100,171570990,14060,14060,14060,14060,185
20241024,122000,168969890,14040,14040,14040,14040,0
20241024,121900,168969890,14040,14040,14040,14040,0
20241024,121800,168969890,14040,14040,14040,14040,0
20241024,121700,168969890,14040,14040,14040,14040,0
20241024,121600,168969890,14040,14040,14040,14040,0
20241024,121500,168969890,14040,14040,14040,14040,11
20241024,121400,168815450,14050,14050,14050,14050,1
20241024,121300,168801400,14050,14050,14050,14050,0
20241024,121200,168801400,14050,14050,14050,14050,127
20241024,121100,167017050,14060,14060,14060,14060,0
20241024,121000,167017050,14060,14060,14060,14060,0
20241024,120900,167017050,14060,14060,14060,14060,0
20241024,120800,167017050,14060,14060,14060,14060,0
20241024,120700,167017050,14060,14060,14060,14060,0
20241024,120600,167017050,14060,14060,14060,14060,0
20241024,120500,167017050,14060,14060,14060,14060,0
20241024,120400,167017050,14060,14060,14060,14060,200
20241024,120300,164205050,14060,14060,14060,14060,1
20241024,120200,164190990,14060,14060,14060,14060,0
20241024,120100,164190990,14060,14060,14060,14060,0
20241024,120000,164190990,14060,14060,14060,14060,0
20241024,115900,164190990,14060,14060,14060,14060,0
20241024,115800,164190990,14060,14060,14060,14060,0
20241024,115700,164190990,14060,14060,14060,14060,0
20241024,115600,164190990,14060,14060,14060,14060,0
20241024,115500,164190990,14060,14060,14060,14060,1
20241024,115400,164176930,14020,14020,14020,14020,0
20241024,115300,164176930,14020,14020,14020,14020,0
20241024,115200,164176930,14020,14020,14020,14020,39
20241024,115100,163630150,14020,14020,14020,14020,0
20241024,115000,163630150,14020,14020,14020,14020,10
20241024,114900,163489950,14020,14020,14020,14020,31
20241024,114800,163055330,14020,14020,14020,14020,1
20241024,114700,163041310,14000,14000,14000,14000,0
20241024,114600,163041310,14000,14000,14000,14000,0
20241024,114500,163041310,14000,14000,14000,14000,0
20241024,114400,163041310,14000,14000,14000,14000,3
20241024,114300,162999310,14010,14010,14010,14010,0
20241024,114200,162999310,14010,14010,14010,14010,38
20241024,114100,162466930,14000,14000,14000,14000,36
20241024,114000,161962930,14000,14000,14000,14000,0
20241024,113900,161962930,14000,13990,14000,13990,101
20241024,113800,160549930,13990,13990,13990,13990,0
20241024,113700,160549930,13990,13990,13990,13990,0
20241024,113600,160549930,13990,13990,13990,13990,0
20241024,113500,160549930,13990,13990,13990,13990,0
20241024,113400,160549930,13990,13990,13990,13990,0
20241024,113300,160549930,13990,13990,13990,13990,14
20241024,113200,160354070,13990,13990,13990,13990,0
20241024,113100,160354070,13990,14010,14010,13990,180
20241024,113000,157832950,14030,14030,14030,14030,14
20241024,112900,157636530,14010,14010,14010,14010,0
20241024,112800,157636530,14010,14010,14010,14010,0
20241024,112700,157636530,14010,14010,14010,14010,0
20241024,112600,157636530,14010,14010,14010,14010,23
20241024,112500,157314300,14090,14090,14090,14090,0
20241024,112400,157314300,14090,14090,14090,14090,0
20241024,112300,157314300,14090,14090,14090,14090,132
20241024,112200,155454420,14010,14010,14010,14010,0
20241024,112100,155454420,14010,14010,14010,14010,100
20241024,112000,154053420,14000,14000,14000,14000,0
20241024,111900,154053420,14000,13990,14000,13990,28
20241024,111800,153661460,13980,13980,13980,13980,0
20241024,111700,153661460,13980,13980,13980,13980,0
20241024,111600,153661460,13980,13980,13980,13980,0
20241024,111500,153661460,13980,13980,13980,13980,0
20241024,111400,153661460,13980,13980,13980,13980,0
20241024,111300,153661460,13980,13980,13980,13980,0
20241024,111200,153661460,13980,13980,13980,13980,0
20241024,111100,153661460,13980,13980,13980,13980,0
20241024,111000,153661460,13980,13980,13980,13980,0
20241024,110900,153661460,13980,13980,13980,13980,0
20241024,110800,153661460,13980,13980,13980,13980,0
20241024,110700,153661460,13980,13980,13980,13980,21
20241024,110600,153367880,13960,13960,13960,13960,0
20241024,110500,153367880,13960,13960,13960,13960,0
20241024,110400,153367880,13960,13960,13960,13960,0
20241024,110300,153367880,13960,13960,13960,13960,0
20241024,110200,153367880,13960,13960,13960,13960,0
20241024,110100,153367880,13960,13960,13960,13960,32
20241024,110000,152921160,13910,13910,13910,13910,0
20241024,105900,152921160,13910,13910,13910,13910,1
20241024,105800,152907250,13910,13980,13980,13900,2144
20241024,105700,123045750,14010,14040,14040,13950,2176
20241024,105600,92595130,14020,14020,14020,14020,5
20241024,105500,92525030,14090,14020,14090,14020,4
20241024,105400,92468880,14020,14020,14020,14020,34
20241024,105300,91992200,14020,14020,14020,14020,0
20241024,105200,91992200,14020,14020,14020,14020,100
20241024,105100,90590200,14030,14030,14030,14030,0
20241024,105000,90590200,14030,14030,14030,14030,137
20241024,104900,88668090,14020,14040,14040,14020,230
20241024,104800,85442230,14040,14040,14040,14040,0
20241024,104700,85442230,14040,14040,14040,14040,0
20241024,104600,85442230,14040,14040,14040,14040,3
20241024,104500,85400110,14040,14090,14090,14040,587
20241024,104400,77145660,14090,14090,14090,14090,0
20241024,104300,77145660,14090,14090,14090,14090,0
20241024,104200,77145660,14090,14090,14090,14090,0
20241024,104100,77145660,14090,14110,14110,14090,6
20241024,104000,77061020,14120,14120,14120,14120,1
20241024,103900,77046900,14120,14090,14120,14090,86
20241024,103800,75835130,14080,14080,14080,14080,0
20241024,103700,75835130,14080,14080,14080,14080,1
20241024,103600,75821050,14080,14080,14080,14080,5
20241024,103500,75750650,14080,14080,14080,14080,2
20241024,103400,75722490,14090,14090,14090,14090,0
20241024,103300,75722490,14090,14090,14090,14090,32
20241024,103200,75271610,14090,14090,14090,14090,0
20241024,103100,75271610,14090,14090,14090,14090,0
20241024,103000,75271610,14090,14090,14090,14090,2
20241024,102900,75243430,14090,14090,14090,14090,0
20241024,102800,75243430,14090,14090,14090,14090,0
20241024,102700,75243430,14090,14090,14090,14090,0
20241024,102600,75243430,14090,14090,14090,14090,0
20241024,102500,75243430,14090,14090,14090,14090,46
20241024,102400,74595290,14090,14090,14090,14090,2
20241024,102300,74567110,14090,14080,14090,14080,17
20241024,102200,74327740,14070,14070,14070,14070,57
20241024,102100,73525750,14070,14070,14070,14070,20
20241024,102000,73244350,14070,14070,14070,14070,14
20241024,101900,73047370,14070,14070,14070,14070,0
20241024,101800,73047370,14070,14070,14070,14070,21
20241024,101700,72751900,14070,14070,14070,14070,43
20241024,101600,72146890,14070,14070,14070,14070,10
20241024,101500,72006190,14070,14070,14070,14070,0
20241024,101400,72006190,14070,14080,14080,14070,12
20241024,101300,71837340,14070,14070,14070,14070,10
20241024,101200,71696640,14070,14070,14070,14070,15
20241024,101100,71485590,14060,14070,14070,14060,73
20241024,101000,70458580,14080,14120,14120,14080,422
20241024,100900,64510220,14120,14120,14120,14120,0
20241024,100800,64510220,14120,14120,14120,14120,52
20241024,100700,63775980,14130,14130,14130,14130,0
20241024,100600,63775980,14130,14130,14130,14130,0
20241024,100500,63775980,14130,14130,14130,14130,0
20241024,100400,63775980,14130,14130,14130,14130,1
20241024,100300,63761850,14130,14130,14130,14130,20
20241024,100200,63479250,14130,14130,14130,14130,0
20241024,100100,63479250,14130,14130,14130,14130,15
20241024,100000,63267300,14140,14140,14140,14140,36
20241024,095900,62758260,14170,14170,14170,14170,0
20241024,095800,62758260,14170,14170,14170,14170,0
20241024,095700,62758260,14170,14170,14170,14170,0
20241024,095600,62758260,14170,14170,14170,14170,1
20241024,095500,62744090,14120,14120,14120,14120,0
20241024,095400,62744090,14120,14120,14120,14120,0
20241024,095300,62744090,14120,14150,14150,14120,91
20241024,095200,61458680,14160,14160,14160,14160,0
20241024,095100,61458680,14160,14160,14160,14160,0
20241024,095000,61458680,14160,14160,14160,14160,55
20241024,094900,60679880,14150,14150,14150,14150,0
20241024,094800,60679880,14150,14150,14150,14150,0
20241024,094700,60679880,14150,14150,14150,14150,1
20241024,094600,60665730,14120,14120,14120,14120,0
20241024,094500,60665730,14120,14120,14120,14120,0
20241024,094400,60665730,14120,14120,14120,14120,10
20241024,094300,60524530,14190,14190,14190,14190,0
20241024,094200,60524530,14190,14190,14200,14190,51
20241024,094100,59800480,14200,14200,14200,14200,1
20241024,094000,59786280,14120,14120,14120,14120,0
20241024,093900,59786280,14120,14120,14120,14120,0
20241024,093800,59786280,14120,14120,14120,14120,0
20241024,093700,59786280,14120,14120,14120,14120,0
20241024,093600,59786280,14120,14120,14120,14120,0
20241024,093500,59786280,14120,14120,14120,14120,151
20241024,093400,57654160,14110,14110,14110,14110,2
20241024,093300,57625940,14110,14110,14110,14110,0
20241024,093200,57625940,14110,14110,14110,14110,63
20241024,093100,56737010,14130,14130,14130,14130,0
20241024,093000,56737010,14130,14170,14180,14130,391
20241024,092900,51199770,14130,14180,14180,14130,180
20241024,092800,48649110,14190,14190,14190,14190,0
20241024,092700,48649110,14190,14190,14190,14190,3
20241024,092600,48606540,14190,14200,14200,14190,34
20241024,092500,48123980,14210,14180,14210,14180,12
20241024,092400,47953500,14170,14170,14170,14170,3
20241024,092300,47910990,14130,14130,14130,14130,0
20241024,092200,47910990,14130,14130,14130,14130,0
20241024,092100,47910990,14130,14110,14130,14110,76
20241024,092000,46837830,14110,14130,14130,14110,79
20241024,091900,45721980,14120,14120,14120,14120,0
20241024,091800,45721980,14120,14120,14120,14120,151
20241024,091700,43589860,14120,14120,14120,14120,31
20241024,091600,43152140,14130,14150,14150,14130,92
20241024,091500,41851380,14140,14140,14140,14140,0
20241024,091400,41851380,14140,14210,14210,14140,1545
20241024,091300,19915430,14210,14210,14210,14210,19
20241024,091200,19645440,14210,14210,14210,14210,0
20241024,091100,19645440,14210,14210,14210,14210,0
20241024,091000,19645440,14210,14210,14210,14210,0
20241024,090900,19645440,14210,14210,14210,14210,0
20241024,090800,19645440,14210,14220,14220,14210,50
20241024,090700,18934660,14220,14220,14220,14220,3
20241024,090600,18892000,14250,14250,14250,14250,125
20241024,090500,17110750,14260,14260,14260,14260,350
20241024,090400,12119750,14260,14260,14260,14260,51
20241024,090300,11392490,14260,14260,14260,14260,50
20241024,090200,10679490,14340,14340,14340,14340,8
20241024,090100,10564770,14340,14290,14340,14290,30
20241024,090000,10134720,14280,14250,14280,14250,711