KissMeData/044490/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,192900,359473820,14130,14130,14130,14130,282
20241015,192800,359473820,14130,14130,14130,14130,0
20241015,192700,359473820,14130,14130,14130,14130,0
20241015,192600,359473820,14130,14130,14130,14130,0
20241015,192500,359473820,14130,14130,14130,14130,0
20241015,192400,359473820,14130,14130,14130,14130,0
20241015,192300,359473820,14130,14130,14130,14130,0
20241015,192200,359473820,14130,14130,14130,14130,0
20241015,192100,359473820,14130,14130,14130,14130,0
20241015,192000,359473820,14130,14130,14130,14130,0
20241015,191900,359473820,14130,14130,14130,14130,0
20241015,191800,359473820,14130,14130,14130,14130,0
20241015,191700,359473820,14130,14130,14130,14130,0
20241015,191600,359473820,14130,14130,14130,14130,0
20241015,191500,359473820,14130,14130,14130,14130,0
20241015,191400,359473820,14130,14130,14130,14130,0
20241015,191300,359473820,14130,14130,14130,14130,0
20241015,191200,359473820,14130,14130,14130,14130,0
20241015,191100,359473820,14130,14130,14130,14130,0
20241015,191000,359473820,14130,14130,14130,14130,0
20241015,190900,359473820,14130,14130,14130,14130,0
20241015,190800,359473820,14130,14130,14130,14130,0
20241015,190700,359473820,14130,14130,14130,14130,0
20241015,190600,359473820,14130,14130,14130,14130,0
20241015,190500,359473820,14130,14130,14130,14130,0
20241015,190400,359473820,14130,14130,14130,14130,0
20241015,190300,359473820,14130,14130,14130,14130,0
20241015,190200,359473820,14130,14130,14130,14130,0
20241015,190100,359473820,14130,14130,14130,14130,0
20241015,190000,359473820,14130,14130,14130,14130,0
20241015,185900,359473820,14130,14130,14130,14130,282
20241015,185800,359473820,14130,14130,14130,14130,0
20241015,185700,359473820,14130,14130,14130,14130,0
20241015,185600,359473820,14130,14130,14130,14130,0
20241015,185500,359473820,14130,14130,14130,14130,0
20241015,185400,359473820,14130,14130,14130,14130,0
20241015,185300,359473820,14130,14130,14130,14130,0
20241015,185200,359473820,14130,14130,14130,14130,0
20241015,185100,359473820,14130,14130,14130,14130,0
20241015,185000,359473820,14130,14130,14130,14130,0
20241015,184900,359473820,14130,14130,14130,14130,0
20241015,184800,359473820,14130,14130,14130,14130,0
20241015,184700,359473820,14130,14130,14130,14130,0
20241015,184600,359473820,14130,14130,14130,14130,0
20241015,184500,359473820,14130,14130,14130,14130,0
20241015,184400,359473820,14130,14130,14130,14130,0
20241015,184300,359473820,14130,14130,14130,14130,0
20241015,184200,359473820,14130,14130,14130,14130,0
20241015,184100,359473820,14130,14130,14130,14130,0
20241015,184000,359473820,14130,14130,14130,14130,0
20241015,183900,359473820,14130,14130,14130,14130,0
20241015,183800,359473820,14130,14130,14130,14130,0
20241015,183700,359473820,14130,14130,14130,14130,0
20241015,183600,359473820,14130,14130,14130,14130,0
20241015,183500,359473820,14130,14130,14130,14130,0
20241015,183400,359473820,14130,14130,14130,14130,0
20241015,183300,359473820,14130,14130,14130,14130,0
20241015,183200,359473820,14130,14130,14130,14130,0
20241015,183100,359473820,14130,14130,14130,14130,0
20241015,183000,359473820,14130,14130,14130,14130,0
20241015,182900,359473820,14130,14130,14130,14130,282
20241015,182800,359473820,14130,14130,14130,14130,0
20241015,182700,359473820,14130,14130,14130,14130,0
20241015,182600,359473820,14130,14130,14130,14130,0
20241015,182500,359473820,14130,14130,14130,14130,0
20241015,182400,359473820,14130,14130,14130,14130,0
20241015,182300,359473820,14130,14130,14130,14130,0
20241015,182200,359473820,14130,14130,14130,14130,0
20241015,182100,359473820,14130,14130,14130,14130,0
20241015,182000,359473820,14130,14130,14130,14130,0
20241015,181900,359473820,14130,14130,14130,14130,0
20241015,181800,359473820,14130,14130,14130,14130,0
20241015,181700,359473820,14130,14130,14130,14130,0
20241015,181600,359473820,14130,14130,14130,14130,0
20241015,181500,359473820,14130,14130,14130,14130,0
20241015,181400,359473820,14130,14130,14130,14130,0
20241015,181300,359473820,14130,14130,14130,14130,0
20241015,181200,359473820,14130,14130,14130,14130,0
20241015,181100,359473820,14130,14130,14130,14130,0
20241015,181000,359473820,14130,14130,14130,14130,0
20241015,180900,359473820,14130,14130,14130,14130,0
20241015,180800,359473820,14130,14130,14130,14130,0
20241015,180700,359473820,14130,14130,14130,14130,0
20241015,180600,359473820,14130,14130,14130,14130,0
20241015,180500,359473820,14130,14130,14130,14130,0
20241015,180400,359473820,14130,14130,14130,14130,0
20241015,180300,359473820,14130,14130,14130,14130,0
20241015,180200,359473820,14130,14130,14130,14130,0
20241015,180100,359473820,14130,14130,14130,14130,0
20241015,180000,359473820,14130,14130,14130,14130,0
20241015,175900,359473820,14130,14130,14130,14130,282
20241015,175800,359473820,14130,14130,14130,14130,0
20241015,175700,359473820,14130,14130,14130,14130,0
20241015,175600,359473820,14130,14130,14130,14130,0
20241015,175500,359473820,14130,14130,14130,14130,0
20241015,175400,359473820,14130,14130,14130,14130,0
20241015,175300,359473820,14130,14130,14130,14130,0
20241015,175200,359473820,14130,14130,14130,14130,0
20241015,175100,359473820,14130,14130,14130,14130,0
20241015,175000,359473820,14130,14130,14130,14130,0
20241015,174900,359473820,14130,14130,14130,14130,0
20241015,174800,359473820,14130,14130,14130,14130,0
20241015,174700,359473820,14130,14130,14130,14130,0
20241015,174600,359473820,14130,14130,14130,14130,0
20241015,174500,359473820,14130,14130,14130,14130,0
20241015,174400,359473820,14130,14130,14130,14130,0
20241015,174300,359473820,14130,14130,14130,14130,0
20241015,174200,359473820,14130,14130,14130,14130,0
20241015,174100,359473820,14130,14130,14130,14130,0
20241015,174000,359473820,14130,14130,14130,14130,0
20241015,173900,359473820,14130,14130,14130,14130,0
20241015,173800,359473820,14130,14130,14130,14130,0
20241015,173700,359473820,14130,14130,14130,14130,0
20241015,173600,359473820,14130,14130,14130,14130,0
20241015,173500,359473820,14130,14130,14130,14130,0
20241015,173400,359473820,14130,14130,14130,14130,0
20241015,173300,359473820,14130,14130,14130,14130,0
20241015,173200,359473820,14130,14130,14130,14130,0
20241015,173100,359473820,14130,14130,14130,14130,0
20241015,173000,359473820,14130,14130,14130,14130,0
20241015,172900,359473820,14130,14130,14130,14130,282
20241015,172800,359473820,14130,14130,14130,14130,0
20241015,172700,359473820,14130,14130,14130,14130,0
20241015,172600,359473820,14130,14130,14130,14130,0
20241015,172500,359473820,14130,14130,14130,14130,0
20241015,172400,359473820,14130,14130,14130,14130,0
20241015,172300,359473820,14130,14130,14130,14130,0
20241015,172200,359473820,14130,14130,14130,14130,0
20241015,172100,359473820,14130,14130,14130,14130,0
20241015,172000,359473820,14130,14130,14130,14130,0
20241015,171900,359473820,14130,14130,14130,14130,0
20241015,171800,359473820,14130,14130,14130,14130,0
20241015,171700,359473820,14130,14130,14130,14130,0
20241015,171600,359473820,14130,14130,14130,14130,0
20241015,171500,359473820,14130,14130,14130,14130,0
20241015,171400,359473820,14130,14130,14130,14130,0
20241015,171300,359473820,14130,14130,14130,14130,0
20241015,171200,359473820,14130,14130,14130,14130,0
20241015,171100,359473820,14130,14130,14130,14130,0
20241015,171000,359473820,14130,14130,14130,14130,0
20241015,170900,359473820,14130,14130,14130,14130,0
20241015,170800,359473820,14130,14130,14130,14130,0
20241015,170700,359473820,14130,14130,14130,14130,0
20241015,170600,359473820,14130,14130,14130,14130,0
20241015,170500,359473820,14130,14130,14130,14130,0
20241015,170400,359473820,14130,14130,14130,14130,0
20241015,170300,359473820,14130,14130,14130,14130,0
20241015,170200,359473820,14130,14130,14130,14130,0
20241015,170100,359473820,14130,14130,14130,14130,0
20241015,170000,359473820,14130,14130,14130,14130,0
20241015,165900,359473820,14130,14130,14130,14130,282
20241015,165800,359473820,14130,14130,14130,14130,0
20241015,165700,359473820,14130,14130,14130,14130,0
20241015,165600,359473820,14130,14130,14130,14130,0
20241015,165500,359473820,14130,14130,14130,14130,0
20241015,165400,359473820,14130,14130,14130,14130,0
20241015,165300,359473820,14130,14130,14130,14130,0
20241015,165200,359473820,14130,14130,14130,14130,0
20241015,165100,359473820,14130,14130,14130,14130,0
20241015,165000,359473820,14130,14130,14130,14130,0
20241015,164900,359473820,14130,14130,14130,14130,0
20241015,164800,359473820,14130,14130,14130,14130,0
20241015,164700,359473820,14130,14130,14130,14130,0
20241015,164600,359473820,14130,14130,14130,14130,0
20241015,164500,359473820,14130,14130,14130,14130,0
20241015,164400,359473820,14130,14130,14130,14130,0
20241015,164300,359473820,14130,14130,14130,14130,0
20241015,164200,359473820,14130,14130,14130,14130,0
20241015,164100,359473820,14130,14130,14130,14130,0
20241015,164000,359473820,14130,14130,14130,14130,0
20241015,163900,359473820,14130,14130,14130,14130,0
20241015,163800,359473820,14130,14130,14130,14130,0
20241015,163700,359473820,14130,14130,14130,14130,0
20241015,163600,359473820,14130,14130,14130,14130,0
20241015,163500,359473820,14130,14130,14130,14130,0
20241015,163400,359473820,14130,14130,14130,14130,0
20241015,163300,359473820,14130,14130,14130,14130,0
20241015,163200,359473820,14130,14130,14130,14130,0
20241015,163100,359473820,14130,14130,14130,14130,0
20241015,163000,359473820,14130,14130,14130,14130,0
20241015,162900,359473820,14130,14130,14130,14130,282
20241015,162800,359473820,14130,14130,14130,14130,0
20241015,162700,359473820,14130,14130,14130,14130,0
20241015,162600,359473820,14130,14130,14130,14130,0
20241015,162500,359473820,14130,14130,14130,14130,0
20241015,162400,359473820,14130,14130,14130,14130,0
20241015,162300,359473820,14130,14130,14130,14130,0
20241015,162200,359473820,14130,14130,14130,14130,0
20241015,162100,359473820,14130,14130,14130,14130,0
20241015,162000,359473820,14130,14130,14130,14130,0
20241015,161900,359473820,14130,14130,14130,14130,0
20241015,161800,359473820,14130,14130,14130,14130,0
20241015,161700,359473820,14130,14130,14130,14130,0
20241015,161600,359473820,14130,14130,14130,14130,0
20241015,161500,359473820,14130,14130,14130,14130,0
20241015,161400,359473820,14130,14130,14130,14130,0
20241015,161300,359473820,14130,14130,14130,14130,0
20241015,161200,359473820,14130,14130,14130,14130,0
20241015,161100,359473820,14130,14130,14130,14130,0
20241015,161000,359473820,14130,14130,14130,14130,0
20241015,160900,359473820,14130,14130,14130,14130,0
20241015,160800,359473820,14130,14130,14130,14130,0
20241015,160700,359473820,14130,14130,14130,14130,0
20241015,160600,359473820,14130,14130,14130,14130,0
20241015,160500,359473820,14130,14130,14130,14130,0
20241015,160400,359473820,14130,14130,14130,14130,0
20241015,160300,359473820,14130,14130,14130,14130,0
20241015,160200,359473820,14130,14130,14130,14130,0
20241015,160100,359473820,14130,14130,14130,14130,0
20241015,160000,359473820,14130,14130,14130,14130,0
20241015,155900,359473820,14130,14130,14130,14130,282
20241015,155800,359473820,14130,14130,14130,14130,0
20241015,155700,359473820,14130,14130,14130,14130,0
20241015,155600,359473820,14130,14130,14130,14130,0
20241015,155500,359473820,14130,14130,14130,14130,0
20241015,155400,359473820,14130,14130,14130,14130,0
20241015,155300,359473820,14130,14130,14130,14130,0
20241015,155200,359473820,14130,14130,14130,14130,0
20241015,155100,359473820,14130,14130,14130,14130,0
20241015,155000,359473820,14130,14130,14130,14130,0
20241015,154900,359473820,14130,14130,14130,14130,0
20241015,154800,359473820,14130,14130,14130,14130,0
20241015,154700,359473820,14130,14130,14130,14130,0
20241015,154600,359473820,14130,14130,14130,14130,0
20241015,154500,359473820,14130,14130,14130,14130,0
20241015,154400,359473820,14130,14130,14130,14130,0
20241015,154300,359473820,14130,14130,14130,14130,0
20241015,154200,359473820,14130,14130,14130,14130,0
20241015,154100,359473820,14130,14130,14130,14130,0
20241015,154000,359473820,14130,14130,14130,14130,0
20241015,153900,359473820,14130,14130,14130,14130,0
20241015,153800,359473820,14130,14130,14130,14130,0
20241015,153700,359473820,14130,14130,14130,14130,0
20241015,153600,359473820,14130,14130,14130,14130,0
20241015,153500,359473820,14130,14130,14130,14130,0
20241015,153400,359473820,14130,14130,14130,14130,0
20241015,153300,359473820,14130,14130,14130,14130,0
20241015,153200,359473820,14130,14130,14130,14130,0
20241015,153100,359473820,14130,14130,14130,14130,0
20241015,153000,359473820,14130,14130,14130,14130,282
20241015,152900,355489160,14160,14160,14160,14160,0
20241015,152800,355489160,14160,14160,14160,14160,0
20241015,152700,355489160,14160,14160,14160,14160,0
20241015,152600,355489160,14160,14160,14160,14160,0
20241015,152500,355489160,14160,14160,14160,14160,0
20241015,152400,355489160,14160,14160,14160,14160,0
20241015,152300,355489160,14160,14160,14160,14160,0
20241015,152200,355489160,14160,14160,14160,14160,0
20241015,152100,355489160,14160,14160,14160,14160,0
20241015,152000,355489160,14160,14160,14160,14160,0
20241015,151900,355489160,14160,14150,14160,14140,57
20241015,151800,354683130,14150,14150,14150,14150,217
20241015,151700,351612580,14160,14160,14160,14160,3
20241015,151600,351570100,14160,14160,14160,14160,610
20241015,151500,342932500,14140,14140,14140,14140,18
20241015,151400,342677980,14150,14150,14150,14150,2
20241015,151300,342649680,14150,14150,14150,14150,0
20241015,151200,342649680,14150,14150,14150,14150,0
20241015,151100,342649680,14150,14150,14150,14150,0
20241015,151000,342649680,14150,14140,14170,14140,881
20241015,150900,330187070,14170,14170,14170,14170,0
20241015,150800,330187070,14170,14170,14170,14170,0
20241015,150700,330187070,14170,14150,14170,14150,183
20241015,150600,327595960,14180,14180,14180,14180,0
20241015,150500,327595960,14180,14180,14180,14180,0
20241015,150400,327595960,14180,14180,14180,14180,0
20241015,150300,327595960,14180,14180,14180,14180,0
20241015,150200,327595960,14180,14180,14180,14180,0
20241015,150100,327595960,14180,14150,14180,14150,61
20241015,150000,326732390,14180,14150,14180,14150,31
20241015,145900,326293710,14150,14150,14150,14150,0
20241015,145800,326293710,14150,14150,14150,14150,223
20241015,145700,323138260,14150,14160,14170,14150,101
20241015,145600,321708590,14170,14170,14170,14170,0
20241015,145500,321708590,14170,14170,14170,14170,0
20241015,145400,321708590,14170,14170,14170,14170,1
20241015,145300,321694420,14160,14160,14160,14160,0
20241015,145200,321694420,14160,14160,14160,14160,0
20241015,145100,321694420,14160,14150,14160,14100,1192
20241015,145000,304852520,14150,14150,14150,14150,0
20241015,144900,304852520,14150,14150,14150,14150,50
20241015,144800,304145020,14150,14150,14150,14150,0
20241015,144700,304145020,14150,14160,14160,14150,4
20241015,144600,304088400,14160,14160,14160,14160,30
20241015,144500,303663600,14180,14180,14180,14180,2
20241015,144400,303635240,14170,14170,14170,14170,1
20241015,144300,303621070,14150,14160,14160,14150,150
20241015,144200,301498040,14160,14160,14160,14160,30
20241015,144100,301073240,14170,14170,14170,14170,13
20241015,144000,300889030,14210,14180,14210,14180,50
20241015,143900,300179020,14200,14200,14200,14200,0
20241015,143800,300179020,14200,14200,14200,14200,0
20241015,143700,300179020,14200,14200,14200,14200,0
20241015,143600,300179020,14200,14200,14200,14200,0
20241015,143500,300179020,14200,14200,14200,14200,0
20241015,143400,300179020,14200,14190,14200,14160,251
20241015,143300,296616870,14200,14200,14200,14200,0
20241015,143200,296616870,14200,14200,14200,14200,0
20241015,143100,296616870,14200,14200,14200,14200,0
20241015,143000,296616870,14200,14200,14200,14200,0
20241015,142900,296616870,14200,14200,14200,14200,0
20241015,142800,296616870,14200,14200,14200,14200,0
20241015,142700,296616870,14200,14200,14200,14200,0
20241015,142600,296616870,14200,14200,14200,14200,0
20241015,142500,296616870,14200,14200,14200,14200,1
20241015,142400,296602670,14200,14200,14200,14200,0
20241015,142300,296602670,14200,14200,14200,14200,1
20241015,142200,296588470,14160,14160,14160,14160,0
20241015,142100,296588470,14160,14190,14190,14160,19
20241015,142000,296319070,14190,14190,14190,14190,0
20241015,141900,296319070,14190,14190,14190,14190,0
20241015,141800,296319070,14190,14170,14190,14170,3
20241015,141700,296276530,14160,14160,14160,14160,0
20241015,141600,296276530,14160,14160,14160,14160,5
20241015,141500,296205730,14160,14160,14160,14160,0
20241015,141400,296205730,14160,14160,14160,14160,5
20241015,141300,296134930,14160,14160,14160,14160,0
20241015,141200,296134930,14160,14160,14160,14160,0
20241015,141100,296134930,14160,14160,14160,14160,0
20241015,141000,296134930,14160,14160,14160,14160,0
20241015,140900,296134930,14160,14160,14160,14160,32
20241015,140800,295681810,14160,14160,14160,14160,0
20241015,140700,295681810,14160,14160,14160,14160,0
20241015,140600,295681810,14160,14160,14160,14160,0
20241015,140500,295681810,14160,14160,14160,14160,1
20241015,140400,295667650,14160,14160,14160,14160,0
20241015,140300,295667650,14160,14160,14160,14160,19
20241015,140200,295398610,14160,14160,14160,14160,0
20241015,140100,295398610,14160,14160,14160,14160,1
20241015,140000,295384450,14150,14150,14150,14150,0
20241015,135900,295384450,14150,14150,14150,14150,0
20241015,135800,295384450,14150,14150,14150,14150,0
20241015,135700,295384450,14150,14150,14150,14150,1
20241015,135600,295370300,14200,14160,14200,14150,2683
20241015,135500,257299120,14160,14160,14160,14160,0
20241015,135400,257299120,14160,14160,14160,14160,0
20241015,135300,257299120,14160,14160,14160,14160,0
20241015,135200,257299120,14160,14160,14160,14160,0
20241015,135100,257299120,14160,14160,14160,14160,0
20241015,135000,257299120,14160,14160,14160,14160,0
20241015,134900,257299120,14160,14160,14160,14160,0
20241015,134800,257299120,14160,14170,14170,14160,157
20241015,134700,255075990,14170,14170,14170,14170,1
20241015,134600,255061820,14160,14160,14160,14160,0
20241015,134500,255061820,14160,14160,14160,14160,0
20241015,134400,255061820,14160,14160,14160,14160,0
20241015,134300,255061820,14160,14160,14160,14160,0
20241015,134200,255061820,14160,14160,14160,14160,0
20241015,134100,255061820,14160,14160,14160,14160,0
20241015,134000,255061820,14160,14160,14160,14160,3
20241015,133900,255019340,14160,14160,14200,14160,4
20241015,133800,254962660,14160,14160,14160,14160,1
20241015,133700,254948500,14160,14160,14160,14160,5
20241015,133600,254877700,14200,14160,14200,14160,15
20241015,133500,254665260,14130,14130,14130,14130,0
20241015,133400,254665260,14130,14130,14130,14130,125
20241015,133300,252899010,14210,14210,14210,14210,0
20241015,133200,252899010,14210,14210,14210,14210,0
20241015,133100,252899010,14210,14140,14210,14140,2
20241015,133000,252870660,14150,14140,14150,14140,190
20241015,132900,250182170,14120,14120,14120,14120,1
20241015,132800,250168050,14140,14140,14140,14140,0
20241015,132700,250168050,14140,14140,14140,14140,1
20241015,132600,250153910,14140,14140,14140,14140,0
20241015,132500,250153910,14140,14140,14140,14140,0
20241015,132400,250153910,14140,14140,14140,14140,0
20241015,132300,250153910,14140,14140,14140,14140,0
20241015,132200,250153910,14140,14140,14140,14140,0
20241015,132100,250153910,14140,14140,14140,14140,0
20241015,132000,250153910,14140,14140,14140,14140,0
20241015,131900,250153910,14140,14140,14140,14140,0
20241015,131800,250153910,14140,14140,14140,14140,0
20241015,131700,250153910,14140,14140,14140,14140,0
20241015,131600,250153910,14140,14140,14140,14140,1
20241015,131500,250139770,14140,14180,14180,14140,239
20241015,131400,246753210,14180,14180,14180,14180,0
20241015,131300,246753210,14180,14180,14180,14180,0
20241015,131200,246753210,14180,14180,14180,14180,0
20241015,131100,246753210,14180,14180,14180,14180,1
20241015,131000,246739030,14180,14180,14180,14180,0
20241015,130900,246739030,14180,14180,14180,14180,0
20241015,130800,246739030,14180,14090,14180,14090,3503
20241015,130700,197355690,14090,14090,14090,14090,193
20241015,130600,194636320,14090,14090,14090,14090,10
20241015,130500,194495420,14090,14090,14090,14090,0
20241015,130400,194495420,14090,14090,14090,14090,78
20241015,130300,193396400,14090,14090,14090,14090,100
20241015,130200,191987400,14090,14090,14090,14090,0
20241015,130100,191987400,14090,14090,14090,14090,1
20241015,130000,191973310,14090,14090,14090,14090,2
20241015,125900,191945130,14080,14080,14080,14080,0
20241015,125800,191945130,14080,14080,14080,14080,0
20241015,125700,191945130,14080,14080,14080,14080,0
20241015,125600,191945130,14080,14080,14080,14080,0
20241015,125500,191945130,14080,14080,14080,14080,0
20241015,125400,191945130,14080,14080,14080,14080,5
20241015,125300,191874730,14080,14080,14080,14080,0
20241015,125200,191874730,14080,14080,14080,14080,0
20241015,125100,191874730,14080,14080,14080,14080,0
20241015,125000,191874730,14080,14080,14080,14080,0
20241015,124900,191874730,14080,14080,14080,14080,0
20241015,124800,191874730,14080,14080,14080,14080,0
20241015,124700,191874730,14080,14080,14080,14080,0
20241015,124600,191874730,14080,14080,14080,14080,0
20241015,124500,191874730,14080,14080,14080,14080,0
20241015,124400,191874730,14080,14080,14080,14080,0
20241015,124300,191874730,14080,14080,14080,14080,0
20241015,124200,191874730,14080,14080,14080,14080,10
20241015,124100,191733930,14090,14090,14090,14090,0
20241015,124000,191733930,14090,14090,14090,14090,0
20241015,123900,191733930,14090,14090,14090,14090,0
20241015,123800,191733930,14090,14080,14090,14080,2
20241015,123700,191705760,14080,14080,14080,14080,0
20241015,123600,191705760,14080,14080,14080,14080,0
20241015,123500,191705760,14080,14080,14080,14080,20
20241015,123400,191424160,14090,14090,14090,14090,0
20241015,123300,191424160,14090,14090,14090,14090,0
20241015,123200,191424160,14090,14090,14090,14090,0
20241015,123100,191424160,14090,14090,14090,14090,0
20241015,123000,191424160,14090,14090,14090,14090,0
20241015,122900,191424160,14090,14090,14090,14090,0
20241015,122800,191424160,14090,14090,14090,14090,0
20241015,122700,191424160,14090,14090,14090,14090,0
20241015,122600,191424160,14090,14090,14090,14090,0
20241015,122500,191424160,14090,14090,14090,14090,0
20241015,122400,191424160,14090,14090,14090,14090,0
20241015,122300,191424160,14090,14090,14090,14090,2
20241015,122200,191395980,14090,14090,14090,14090,0
20241015,122100,191395980,14090,14090,14090,14090,0
20241015,122000,191395980,14090,14090,14090,14090,0
20241015,121900,191395980,14090,14090,14090,14090,0
20241015,121800,191395980,14090,14090,14090,14090,100
20241015,121700,189986980,14090,14090,14090,14090,427
20241015,121600,183970550,14090,14100,14100,14090,83
20241015,121500,182800260,14090,14090,14090,14090,18
20241015,121400,182546640,14090,14090,14090,14090,0
20241015,121300,182546640,14090,14090,14090,14090,0
20241015,121200,182546640,14090,14090,14090,14090,0
20241015,121100,182546640,14090,14090,14090,14090,0
20241015,121000,182546640,14090,14090,14090,14090,0
20241015,120900,182546640,14090,14090,14090,14090,0
20241015,120800,182546640,14090,14090,14090,14090,0
20241015,120700,182546640,14090,14090,14090,14090,2
20241015,120600,182518460,14090,14090,14090,14090,2
20241015,120500,182490280,14070,14070,14070,14070,0
20241015,120400,182490280,14070,14070,14070,14070,0
20241015,120300,182490280,14070,14070,14070,14070,0
20241015,120200,182490280,14070,14070,14070,14070,0
20241015,120100,182490280,14070,14070,14070,14070,0
20241015,120000,182490280,14070,14070,14070,14070,230
20241015,115900,179254180,14070,14070,14070,14070,60
20241015,115800,178409980,14080,14080,14080,14080,0
20241015,115700,178409980,14080,14080,14080,14080,0
20241015,115600,178409980,14080,14080,14080,14080,0
20241015,115500,178409980,14080,14080,14080,14080,0
20241015,115400,178409980,14080,14080,14080,14080,15
20241015,115300,178198780,14050,14050,14050,14050,0
20241015,115200,178198780,14050,14050,14050,14050,0
20241015,115100,178198780,14050,14050,14050,14050,0
20241015,115000,178198780,14050,14050,14050,14050,0
20241015,114900,178198780,14050,14050,14050,14050,32
20241015,114800,177749180,14050,14050,14050,14050,335
20241015,114700,173042430,14050,14050,14050,14050,0
20241015,114600,173042430,14050,14050,14050,14050,0
20241015,114500,173042430,14050,14050,14050,14050,0
20241015,114400,173042430,14050,14050,14050,14050,299
20241015,114300,168841480,14050,14050,14050,14050,0
20241015,114200,168841480,14050,14050,14050,14050,0
20241015,114100,168841480,14050,14050,14050,14050,0
20241015,114000,168841480,14050,14050,14050,14050,0
20241015,113900,168841480,14050,14050,14050,14050,0
20241015,113800,168841480,14050,14050,14050,14050,0
20241015,113700,168841480,14050,14050,14050,14050,20
20241015,113600,168560480,14050,14050,14050,14050,0
20241015,113500,168560480,14050,14050,14050,14050,0
20241015,113400,168560480,14050,14050,14050,14050,0
20241015,113300,168560480,14050,14050,14050,14050,0
20241015,113200,168560480,14050,14050,14050,14050,0
20241015,113100,168560480,14050,14050,14050,14050,0
20241015,113000,168560480,14050,14050,14050,14050,1
20241015,112900,168546430,14050,14050,14050,14050,0
20241015,112800,168546430,14050,14050,14050,14050,0
20241015,112700,168546430,14050,14050,14050,14050,0
20241015,112600,168546430,14050,14050,14050,14050,0
20241015,112500,168546430,14050,14050,14050,14050,0
20241015,112400,168546430,14050,14050,14050,14050,0
20241015,112300,168546430,14050,14050,14050,14050,38
20241015,112200,168012530,14050,14050,14050,14050,0
20241015,112100,168012530,14050,14050,14050,14050,1
20241015,112000,167998480,14040,14040,14040,14040,0
20241015,111900,167998480,14040,14040,14040,14040,0
20241015,111800,167998480,14040,14040,14040,14040,0
20241015,111700,167998480,14040,14040,14040,14040,0
20241015,111600,167998480,14040,14040,14040,14040,0
20241015,111500,167998480,14040,14040,14040,14040,0
20241015,111400,167998480,14040,14040,14040,14040,0
20241015,111300,167998480,14040,14040,14040,14040,0
20241015,111200,167998480,14040,14040,14040,14040,0
20241015,111100,167998480,14040,14040,14040,14040,0
20241015,111000,167998480,14040,14040,14040,14040,0
20241015,110900,167998480,14040,14040,14040,14040,0
20241015,110800,167998480,14040,14040,14040,14040,0
20241015,110700,167998480,14040,14040,14040,14040,0
20241015,110600,167998480,14040,14040,14040,14040,0
20241015,110500,167998480,14040,14040,14040,14040,0
20241015,110400,167998480,14040,14040,14040,14040,395
20241015,110300,162452680,14040,14040,14040,14040,0
20241015,110200,162452680,14040,14040,14040,14040,10
20241015,110100,162312280,14050,14050,14050,14050,23
20241015,110000,161989130,14060,14060,14060,14060,0
20241015,105900,161989130,14060,14060,14060,14060,285
20241015,105800,157982030,14050,14050,14050,14050,5
20241015,105700,157911780,14050,14050,14050,14050,0
20241015,105600,157911780,14050,14050,14050,14050,1
20241015,105500,157897730,14050,14050,14050,14050,1
20241015,105400,157883680,14050,14050,14050,14050,0
20241015,105300,157883680,14050,14050,14050,14050,0
20241015,105200,157883680,14050,14050,14050,14050,0
20241015,105100,157883680,14050,14050,14050,14050,0
20241015,105000,157883680,14050,14050,14050,14050,0
20241015,104900,157883680,14050,14050,14050,14050,0
20241015,104800,157883680,14050,14050,14050,14050,1
20241015,104700,157869630,14050,14050,14050,14050,23
20241015,104600,157546480,14050,14050,14050,14050,0
20241015,104500,157546480,14050,14050,14050,14050,0
20241015,104400,157546480,14050,14050,14050,14050,0
20241015,104300,157546480,14050,14050,14050,14050,0
20241015,104200,157546480,14050,14050,14050,14050,49
20241015,104100,156858030,14020,14020,14020,14020,0
20241015,104000,156858030,14020,14020,14020,14020,0
20241015,103900,156858030,14020,14020,14020,14020,0
20241015,103800,156858030,14020,14020,14020,14020,0
20241015,103700,156858030,14020,14020,14020,14020,0
20241015,103600,156858030,14020,14020,14020,14020,0
20241015,103500,156858030,14020,14020,14020,14020,0
20241015,103400,156858030,14020,14020,14020,14020,0
20241015,103300,156858030,14020,14020,14020,14020,0
20241015,103200,156858030,14020,14020,14020,14020,0
20241015,103100,156858030,14020,14020,14020,14020,14
20241015,103000,156661750,14020,14020,14020,14020,0
20241015,102900,156661750,14020,14020,14020,14020,14
20241015,102800,156465470,14010,14010,14010,14010,190
20241015,102700,153803570,14010,14010,14010,14010,0
20241015,102600,153803570,14010,14010,14010,14010,27
20241015,102500,153425300,14020,14020,14020,14020,0
20241015,102400,153425300,14020,14020,14020,14020,28
20241015,102300,153032740,14030,14030,14030,14030,2
20241015,102200,153004680,14030,14030,14030,14030,0
20241015,102100,153004680,14030,14030,14030,14030,31
20241015,102000,152569750,14010,14010,14010,14010,0
20241015,101900,152569750,14010,14010,14010,14010,0
20241015,101800,152569750,14010,14030,14030,14010,366
20241015,101700,147439280,14050,14060,14060,14050,835
20241015,101600,135707520,14060,14050,14060,14050,120
20241015,101500,134021470,14060,14060,14060,14060,1
20241015,101400,134007410,14060,14060,14060,14060,5
20241015,101300,133937110,14060,14060,14060,14060,10
20241015,101200,133796510,14060,14060,14060,14060,0
20241015,101100,133796510,14060,14060,14060,14060,0
20241015,101000,133796510,14060,14060,14060,14060,228
20241015,100900,130590830,14060,14060,14060,14060,272
20241015,100800,126766510,14060,14060,14060,14060,0
20241015,100700,126766510,14060,14060,14060,14060,0
20241015,100600,126766510,14060,14060,14060,14060,0
20241015,100500,126766510,14060,14060,14060,14060,0
20241015,100400,126766510,14060,14060,14060,14060,0
20241015,100300,126766510,14060,14060,14060,14060,0
20241015,100200,126766510,14060,14060,14060,14060,0
20241015,100100,126766510,14060,14060,14060,14060,0
20241015,100000,126766510,14060,14050,14060,14050,352
20241015,095900,121817440,14050,14040,14050,14040,207
20241015,095800,118910690,14060,14050,14060,14050,301
20241015,095700,114679100,14050,14050,14050,14050,0
20241015,095600,114679100,14050,14050,14050,14050,0
20241015,095500,114679100,14050,14050,14050,14050,237
20241015,095400,111349250,14050,14050,14050,14050,0
20241015,095300,111349250,14050,14050,14050,14050,0
20241015,095200,111349250,14050,14050,14050,14050,1
20241015,095100,111335200,14050,14050,14050,14050,0
20241015,095000,111335200,14050,14050,14050,14050,0
20241015,094900,111335200,14050,14050,14050,14050,0
20241015,094800,111335200,14050,14050,14050,14050,67
20241015,094700,110393850,14080,14080,14080,14080,0
20241015,094600,110393850,14080,14080,14080,14080,0
20241015,094500,110393850,14080,14080,14080,14080,0
20241015,094400,110393850,14080,14080,14080,14080,8
20241015,094300,110281210,14050,14050,14050,14050,0
20241015,094200,110281210,14050,14050,14050,14050,0
20241015,094100,110281210,14050,14040,14050,14040,62
20241015,094000,109410250,14040,14040,14040,14040,1
20241015,093900,109396210,14040,14040,14040,14040,105
20241015,093800,107922010,14040,14120,14120,14020,5621
20241015,093700,29078750,14120,14120,14120,14120,0
20241015,093600,29078750,14120,14120,14120,14120,0
20241015,093500,29078750,14120,14120,14120,14120,12
20241015,093400,28909310,14120,14120,14120,14120,49
20241015,093300,28217430,14130,14130,14130,14130,166
20241015,093200,25871850,14130,14130,14130,14130,63
20241015,093100,24981660,14140,14250,14250,14140,1467
20241015,093000,4148910,14250,14250,14250,14250,14
20241015,092900,3949410,14250,14250,14250,14250,67
20241015,092800,2994660,14250,14250,14250,14250,0
20241015,092700,2994660,14250,14250,14250,14250,0
20241015,092600,2994660,14250,14250,14250,14250,12
20241015,092500,2823660,14250,14250,14250,14250,0
20241015,092400,2823660,14250,14250,14250,14250,5
20241015,092300,2752410,14210,14210,14210,14210,4
20241015,092200,2695570,14210,14220,14220,14210,67
20241015,092100,1743490,14200,14200,14200,14200,0
20241015,092000,1743490,14200,14200,14200,14200,0
20241015,091900,1743490,14200,14200,14200,14200,0
20241015,091800,1743490,14200,14200,14200,14200,0
20241015,091700,1743490,14200,14280,14280,14200,11
20241015,091600,1586730,14290,14290,14290,14290,0
20241015,091500,1586730,14290,14290,14290,14290,0
20241015,091400,1586730,14290,14290,14290,14290,0
20241015,091300,1586730,14290,14290,14290,14290,22
20241015,091200,1272350,14300,14300,14300,14300,0
20241015,091100,1272350,14300,14300,14300,14300,0
20241015,091000,1272350,14300,14300,14300,14300,0
20241015,090900,1272350,14300,14300,14300,14300,30
20241015,090800,843350,14300,14300,14300,14300,1
20241015,090700,829050,14300,14280,14300,14280,53
20241015,090600,71500,14300,14300,14300,14300,0
20241015,090500,71500,14300,14300,14300,14300,0
20241015,090400,71500,14300,14300,14300,14300,0
20241015,090300,71500,14300,14300,14300,14300,0
20241015,090200,71500,14300,14300,14300,14300,0
20241015,090100,71500,14300,14300,14300,14300,0
20241015,090000,71500,14300,14300,14300,14300,5