KissMeData/065680/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,194400,442108860,14770,14770,14770,14770,889
20241002,194300,442108860,14770,14770,14770,14770,0
20241002,194200,442108860,14770,14770,14770,14770,0
20241002,194100,442108860,14770,14770,14770,14770,0
20241002,194000,442108860,14770,14770,14770,14770,0
20241002,193900,442108860,14770,14770,14770,14770,0
20241002,193800,442108860,14770,14770,14770,14770,0
20241002,193700,442108860,14770,14770,14770,14770,0
20241002,193600,442108860,14770,14770,14770,14770,0
20241002,193500,442108860,14770,14770,14770,14770,0
20241002,193400,442108860,14770,14770,14770,14770,0
20241002,193300,442108860,14770,14770,14770,14770,0
20241002,193200,442108860,14770,14770,14770,14770,0
20241002,193100,442108860,14770,14770,14770,14770,0
20241002,193000,442108860,14770,14770,14770,14770,0
20241002,192900,442108860,14770,14770,14770,14770,0
20241002,192800,442108860,14770,14770,14770,14770,0
20241002,192700,442108860,14770,14770,14770,14770,0
20241002,192600,442108860,14770,14770,14770,14770,0
20241002,192500,442108860,14770,14770,14770,14770,0
20241002,192400,442108860,14770,14770,14770,14770,0
20241002,192300,442108860,14770,14770,14770,14770,0
20241002,192200,442108860,14770,14770,14770,14770,0
20241002,192100,442108860,14770,14770,14770,14770,0
20241002,192000,442108860,14770,14770,14770,14770,0
20241002,191900,442108860,14770,14770,14770,14770,0
20241002,191800,442108860,14770,14770,14770,14770,0
20241002,191700,442108860,14770,14770,14770,14770,0
20241002,191600,442108860,14770,14770,14770,14770,0
20241002,191500,442108860,14770,14770,14770,14770,0
20241002,191400,442108860,14770,14770,14770,14770,889
20241002,191300,442108860,14770,14770,14770,14770,0
20241002,191200,442108860,14770,14770,14770,14770,0
20241002,191100,442108860,14770,14770,14770,14770,0
20241002,191000,442108860,14770,14770,14770,14770,0
20241002,190900,442108860,14770,14770,14770,14770,0
20241002,190800,442108860,14770,14770,14770,14770,0
20241002,190700,442108860,14770,14770,14770,14770,0
20241002,190600,442108860,14770,14770,14770,14770,0
20241002,190500,442108860,14770,14770,14770,14770,0
20241002,190400,442108860,14770,14770,14770,14770,0
20241002,190300,442108860,14770,14770,14770,14770,0
20241002,190200,442108860,14770,14770,14770,14770,0
20241002,190100,442108860,14770,14770,14770,14770,0
20241002,190000,442108860,14770,14770,14770,14770,0
20241002,185900,442108860,14770,14770,14770,14770,0
20241002,185800,442108860,14770,14770,14770,14770,0
20241002,185700,442108860,14770,14770,14770,14770,0
20241002,185600,442108860,14770,14770,14770,14770,0
20241002,185500,442108860,14770,14770,14770,14770,0
20241002,185400,442108860,14770,14770,14770,14770,0
20241002,185300,442108860,14770,14770,14770,14770,0
20241002,185200,442108860,14770,14770,14770,14770,0
20241002,185100,442108860,14770,14770,14770,14770,0
20241002,185000,442108860,14770,14770,14770,14770,0
20241002,184900,442108860,14770,14770,14770,14770,0
20241002,184800,442108860,14770,14770,14770,14770,0
20241002,184700,442108860,14770,14770,14770,14770,0
20241002,184600,442108860,14770,14770,14770,14770,0
20241002,184500,442108860,14770,14770,14770,14770,0
20241002,184400,442108860,14770,14770,14770,14770,889
20241002,184300,442108860,14770,14770,14770,14770,0
20241002,184200,442108860,14770,14770,14770,14770,0
20241002,184100,442108860,14770,14770,14770,14770,0
20241002,184000,442108860,14770,14770,14770,14770,0
20241002,183900,442108860,14770,14770,14770,14770,0
20241002,183800,442108860,14770,14770,14770,14770,0
20241002,183700,442108860,14770,14770,14770,14770,0
20241002,183600,442108860,14770,14770,14770,14770,0
20241002,183500,442108860,14770,14770,14770,14770,0
20241002,183400,442108860,14770,14770,14770,14770,0
20241002,183300,442108860,14770,14770,14770,14770,0
20241002,183200,442108860,14770,14770,14770,14770,0
20241002,183100,442108860,14770,14770,14770,14770,0
20241002,183000,442108860,14770,14770,14770,14770,0
20241002,182900,442108860,14770,14770,14770,14770,0
20241002,182800,442108860,14770,14770,14770,14770,0
20241002,182700,442108860,14770,14770,14770,14770,0
20241002,182600,442108860,14770,14770,14770,14770,0
20241002,182500,442108860,14770,14770,14770,14770,0
20241002,182400,442108860,14770,14770,14770,14770,0
20241002,182300,442108860,14770,14770,14770,14770,0
20241002,182200,442108860,14770,14770,14770,14770,0
20241002,182100,442108860,14770,14770,14770,14770,0
20241002,182000,442108860,14770,14770,14770,14770,0
20241002,181900,442108860,14770,14770,14770,14770,0
20241002,181800,442108860,14770,14770,14770,14770,0
20241002,181700,442108860,14770,14770,14770,14770,0
20241002,181600,442108860,14770,14770,14770,14770,0
20241002,181500,442108860,14770,14770,14770,14770,0
20241002,181400,442108860,14770,14770,14770,14770,889
20241002,181300,442108860,14770,14770,14770,14770,0
20241002,181200,442108860,14770,14770,14770,14770,0
20241002,181100,442108860,14770,14770,14770,14770,0
20241002,181000,442108860,14770,14770,14770,14770,0
20241002,180900,442108860,14770,14770,14770,14770,0
20241002,180800,442108860,14770,14770,14770,14770,0
20241002,180700,442108860,14770,14770,14770,14770,0
20241002,180600,442108860,14770,14770,14770,14770,0
20241002,180500,442108860,14770,14770,14770,14770,0
20241002,180400,442108860,14770,14770,14770,14770,0
20241002,180300,442108860,14770,14770,14770,14770,0
20241002,180200,442108860,14770,14770,14770,14770,0
20241002,180100,442108860,14770,14770,14770,14770,0
20241002,180000,442108860,14770,14770,14770,14770,0
20241002,175900,442108860,14770,14770,14770,14770,0
20241002,175800,442108860,14770,14770,14770,14770,0
20241002,175700,442108860,14770,14770,14770,14770,0
20241002,175600,442108860,14770,14770,14770,14770,0
20241002,175500,442108860,14770,14770,14770,14770,0
20241002,175400,442108860,14770,14770,14770,14770,0
20241002,175300,442108860,14770,14770,14770,14770,0
20241002,175200,442108860,14770,14770,14770,14770,0
20241002,175100,442108860,14770,14770,14770,14770,0
20241002,175000,442108860,14770,14770,14770,14770,0
20241002,174900,442108860,14770,14770,14770,14770,0
20241002,174800,442108860,14770,14770,14770,14770,0
20241002,174700,442108860,14770,14770,14770,14770,0
20241002,174600,442108860,14770,14770,14770,14770,0
20241002,174500,442108860,14770,14770,14770,14770,0
20241002,174400,442108860,14770,14770,14770,14770,889
20241002,174300,442108860,14770,14770,14770,14770,0
20241002,174200,442108860,14770,14770,14770,14770,0
20241002,174100,442108860,14770,14770,14770,14770,0
20241002,174000,442108860,14770,14770,14770,14770,0
20241002,173900,442108860,14770,14770,14770,14770,0
20241002,173800,442108860,14770,14770,14770,14770,0
20241002,173700,442108860,14770,14770,14770,14770,0
20241002,173600,442108860,14770,14770,14770,14770,0
20241002,173500,442108860,14770,14770,14770,14770,0
20241002,173400,442108860,14770,14770,14770,14770,0
20241002,173300,442108860,14770,14770,14770,14770,0
20241002,173200,442108860,14770,14770,14770,14770,0
20241002,173100,442108860,14770,14770,14770,14770,0
20241002,173000,442108860,14770,14770,14770,14770,0
20241002,172900,442108860,14770,14770,14770,14770,0
20241002,172800,442108860,14770,14770,14770,14770,0
20241002,172700,442108860,14770,14770,14770,14770,0
20241002,172600,442108860,14770,14770,14770,14770,0
20241002,172500,442108860,14770,14770,14770,14770,0
20241002,172400,442108860,14770,14770,14770,14770,0
20241002,172300,442108860,14770,14770,14770,14770,0
20241002,172200,442108860,14770,14770,14770,14770,0
20241002,172100,442108860,14770,14770,14770,14770,0
20241002,172000,442108860,14770,14770,14770,14770,0
20241002,171900,442108860,14770,14770,14770,14770,0
20241002,171800,442108860,14770,14770,14770,14770,0
20241002,171700,442108860,14770,14770,14770,14770,0
20241002,171600,442108860,14770,14770,14770,14770,0
20241002,171500,442108860,14770,14770,14770,14770,0
20241002,171400,442108860,14770,14770,14770,14770,889
20241002,171300,442108860,14770,14770,14770,14770,0
20241002,171200,442108860,14770,14770,14770,14770,0
20241002,171100,442108860,14770,14770,14770,14770,0
20241002,171000,442108860,14770,14770,14770,14770,0
20241002,170900,442108860,14770,14770,14770,14770,0
20241002,170800,442108860,14770,14770,14770,14770,0
20241002,170700,442108860,14770,14770,14770,14770,0
20241002,170600,442108860,14770,14770,14770,14770,0
20241002,170500,442108860,14770,14770,14770,14770,0
20241002,170400,442108860,14770,14770,14770,14770,0
20241002,170300,442108860,14770,14770,14770,14770,0
20241002,170200,442108860,14770,14770,14770,14770,0
20241002,170100,442108860,14770,14770,14770,14770,0
20241002,170000,442108860,14770,14770,14770,14770,0
20241002,165900,442108860,14770,14770,14770,14770,0
20241002,165800,442108860,14770,14770,14770,14770,0
20241002,165700,442108860,14770,14770,14770,14770,0
20241002,165600,442108860,14770,14770,14770,14770,0
20241002,165500,442108860,14770,14770,14770,14770,0
20241002,165400,442108860,14770,14770,14770,14770,0
20241002,165300,442108860,14770,14770,14770,14770,0
20241002,165200,442108860,14770,14770,14770,14770,0
20241002,165100,442108860,14770,14770,14770,14770,0
20241002,165000,442108860,14770,14770,14770,14770,0
20241002,164900,442108860,14770,14770,14770,14770,0
20241002,164800,442108860,14770,14770,14770,14770,0
20241002,164700,442108860,14770,14770,14770,14770,0
20241002,164600,442108860,14770,14770,14770,14770,0
20241002,164500,442108860,14770,14770,14770,14770,0
20241002,164400,442108860,14770,14770,14770,14770,889
20241002,164300,442108860,14770,14770,14770,14770,0
20241002,164200,442108860,14770,14770,14770,14770,0
20241002,164100,442108860,14770,14770,14770,14770,0
20241002,164000,442108860,14770,14770,14770,14770,0
20241002,163900,442108860,14770,14770,14770,14770,0
20241002,163800,442108860,14770,14770,14770,14770,0
20241002,163700,442108860,14770,14770,14770,14770,0
20241002,163600,442108860,14770,14770,14770,14770,0
20241002,163500,442108860,14770,14770,14770,14770,0
20241002,163400,442108860,14770,14770,14770,14770,0
20241002,163300,442108860,14770,14770,14770,14770,0
20241002,163200,442108860,14770,14770,14770,14770,0
20241002,163100,442108860,14770,14770,14770,14770,0
20241002,163000,442108860,14770,14770,14770,14770,0
20241002,162900,442108860,14770,14770,14770,14770,0
20241002,162800,442108860,14770,14770,14770,14770,0
20241002,162700,442108860,14770,14770,14770,14770,0
20241002,162600,442108860,14770,14770,14770,14770,0
20241002,162500,442108860,14770,14770,14770,14770,0
20241002,162400,442108860,14770,14770,14770,14770,0
20241002,162300,442108860,14770,14770,14770,14770,0
20241002,162200,442108860,14770,14770,14770,14770,0
20241002,162100,442108860,14770,14770,14770,14770,0
20241002,162000,442108860,14770,14770,14770,14770,0
20241002,161900,442108860,14770,14770,14770,14770,0
20241002,161800,442108860,14770,14770,14770,14770,0
20241002,161700,442108860,14770,14770,14770,14770,0
20241002,161600,442108860,14770,14770,14770,14770,0
20241002,161500,442108860,14770,14770,14770,14770,0
20241002,161400,442108860,14770,14770,14770,14770,889
20241002,161300,442108860,14770,14770,14770,14770,0
20241002,161200,442108860,14770,14770,14770,14770,0
20241002,161100,442108860,14770,14770,14770,14770,0
20241002,161000,442108860,14770,14770,14770,14770,0
20241002,160900,442108860,14770,14770,14770,14770,0
20241002,160800,442108860,14770,14770,14770,14770,0
20241002,160700,442108860,14770,14770,14770,14770,0
20241002,160600,442108860,14770,14770,14770,14770,0
20241002,160500,442108860,14770,14770,14770,14770,0
20241002,160400,442108860,14770,14770,14770,14770,0
20241002,160300,442108860,14770,14770,14770,14770,0
20241002,160200,442108860,14770,14770,14770,14770,0
20241002,160100,442108860,14770,14770,14770,14770,0
20241002,160000,442108860,14770,14770,14770,14770,0
20241002,155900,442108860,14770,14770,14770,14770,0
20241002,155800,442108860,14770,14770,14770,14770,0
20241002,155700,442108860,14770,14770,14770,14770,0
20241002,155600,442108860,14770,14770,14770,14770,0
20241002,155500,442108860,14770,14770,14770,14770,0
20241002,155400,442108860,14770,14770,14770,14770,0
20241002,155300,442108860,14770,14770,14770,14770,0
20241002,155200,442108860,14770,14770,14770,14770,0
20241002,155100,442108860,14770,14770,14770,14770,0
20241002,155000,442108860,14770,14770,14770,14770,0
20241002,154900,442108860,14770,14770,14770,14770,0
20241002,154800,442108860,14770,14770,14770,14770,0
20241002,154700,442108860,14770,14770,14770,14770,0
20241002,154600,442108860,14770,14770,14770,14770,0
20241002,154500,442108860,14770,14770,14770,14770,0
20241002,154400,442108860,14770,14770,14770,14770,889
20241002,154300,442108860,14770,14770,14770,14770,0
20241002,154200,442108860,14770,14770,14770,14770,0
20241002,154100,442108860,14770,14770,14770,14770,0
20241002,154000,442108860,14770,14770,14770,14770,0
20241002,153900,442108860,14770,14770,14770,14770,0
20241002,153800,442108860,14770,14770,14770,14770,0
20241002,153700,442108860,14770,14770,14770,14770,0
20241002,153600,442108860,14770,14770,14770,14770,0
20241002,153500,442108860,14770,14770,14770,14770,0
20241002,153400,442108860,14770,14770,14770,14770,0
20241002,153300,442108860,14770,14770,14770,14770,0
20241002,153200,442108860,14770,14770,14770,14770,0
20241002,153100,442108860,14770,14770,14770,14770,0
20241002,153000,442108860,14770,14770,14770,14770,889
20241002,152900,428978330,14830,14830,14830,14830,0
20241002,152800,428978330,14830,14830,14830,14830,0
20241002,152700,428978330,14830,14830,14830,14830,0
20241002,152600,428978330,14830,14830,14830,14830,0
20241002,152500,428978330,14830,14830,14830,14830,0
20241002,152400,428978330,14830,14830,14830,14830,0
20241002,152300,428978330,14830,14830,14830,14830,0
20241002,152200,428978330,14830,14830,14830,14830,0
20241002,152100,428978330,14830,14830,14830,14830,0
20241002,152000,428978330,14830,14830,14830,14830,0
20241002,151900,428978330,14830,14750,14830,14710,827
20241002,151800,416743350,14810,14820,14820,14770,80
20241002,151700,415558570,14830,14820,14830,14820,62
20241002,151600,414639600,14830,14830,14830,14820,124
20241002,151500,412800900,14830,14820,14830,14820,62
20241002,151400,411881780,14760,14830,14830,14760,72
20241002,151300,410814720,14830,14830,14840,14830,128
20241002,151200,408916090,14840,14840,14840,14840,62
20241002,151100,407996010,14840,14840,14840,14840,62
20241002,151000,407075930,14840,14840,14840,14820,124
20241002,150900,405235810,14830,14830,14830,14830,62
20241002,150800,404316350,14830,14830,14830,14830,62
20241002,150700,403396890,14830,14830,14830,14830,62
20241002,150600,402477430,14830,14830,14830,14820,124
20241002,150500,400638820,14830,14820,14830,14820,62
20241002,150400,399719800,14820,14810,14820,14810,91
20241002,150300,398371570,14830,14850,14850,14830,126
20241002,150200,396501730,14850,14840,14850,14840,63
20241002,150100,395566420,14840,14840,14840,14840,63
20241002,150000,394631500,14840,14780,14840,14780,126
20241002,145900,392764930,14780,14780,14780,14780,63
20241002,145800,391833790,14780,14770,14780,14770,163
20241002,145700,389424940,14770,14760,14770,14760,63
20241002,145600,388494900,14770,14770,14770,14770,126
20241002,145500,386633880,14770,14770,14770,14770,63
20241002,145400,385703370,14770,14760,14770,14760,81
20241002,145300,384507800,14770,14760,14770,14760,126
20241002,145200,382648030,14760,14750,14760,14750,63
20241002,145100,381718690,14750,14680,14750,14680,143
20241002,145000,379614070,14730,14680,14730,14680,135
20241002,144900,377628530,14680,14680,14680,14680,2
20241002,144800,377599170,14700,14700,14700,14700,0
20241002,144700,377599170,14700,14700,14700,14700,0
20241002,144600,377599170,14700,14700,14700,14700,0
20241002,144500,377599170,14700,14670,14700,14670,5
20241002,144400,377525760,14710,14710,14710,14710,0
20241002,144300,377525760,14710,14710,14710,14710,0
20241002,144200,377525760,14710,14710,14710,14670,15
20241002,144100,377305390,14710,14670,14710,14670,8
20241002,144000,377187950,14660,14670,14670,14660,49
20241002,143900,376469170,14710,14670,14710,14670,3
20241002,143800,376425080,14710,14670,14710,14670,17
20241002,143700,376175490,14720,14700,14720,14670,11
20241002,143600,376013960,14700,14700,14700,14700,53
20241002,143500,375234860,14670,14670,14670,14670,0
20241002,143400,375234860,14670,14670,14670,14670,10
20241002,143300,375088160,14720,14720,14720,14720,4
20241002,143200,375029280,14740,14690,14740,14690,54
20241002,143100,374235920,14690,14690,14690,14690,0
20241002,143000,374235920,14690,14670,14690,14660,119
20241002,142900,372489500,14700,14700,14700,14680,1260
20241002,142800,353978300,14700,14700,14700,14700,1
20241002,142700,353963600,14760,14760,14760,14760,0
20241002,142600,353963600,14760,14760,14760,14760,10
20241002,142500,353816000,14770,14770,14770,14770,5
20241002,142400,353742150,14780,14780,14780,14780,0
20241002,142300,353742150,14780,14780,14780,14780,0
20241002,142200,353742150,14780,14780,14780,14780,0
20241002,142100,353742150,14780,14740,14780,14740,52
20241002,142000,352975590,14740,14740,14740,14740,2
20241002,141900,352946110,14690,14720,14720,14690,411
20241002,141800,346904580,14720,14720,14720,14720,0
20241002,141700,346904580,14720,14720,14720,14720,0
20241002,141600,346904580,14720,14720,14720,14720,76
20241002,141500,345785860,14710,14710,14710,14710,0
20241002,141400,345785860,14710,14710,14710,14710,0
20241002,141300,345785860,14710,14710,14710,14710,23
20241002,141200,345447530,14720,14720,14720,14720,0
20241002,141100,345447530,14720,14720,14720,14720,0
20241002,141000,345447530,14720,14720,14720,14720,0
20241002,140900,345447530,14720,14720,14720,14720,0
20241002,140800,345447530,14720,14720,14720,14720,6
20241002,140700,345359210,14720,14720,14720,14720,0
20241002,140600,345359210,14720,14720,14720,14720,0
20241002,140500,345359210,14720,14720,14720,14720,0
20241002,140400,345359210,14720,14720,14720,14720,0
20241002,140300,345359210,14720,14720,14720,14720,1
20241002,140200,345344490,14720,14720,14720,14720,0
20241002,140100,345344490,14720,14720,14720,14720,0
20241002,140000,345344490,14720,14720,14720,14720,11
20241002,135900,345182570,14720,14720,14720,14720,8
20241002,135800,345064810,14750,14750,14750,14750,0
20241002,135700,345064810,14750,14750,14750,14750,0
20241002,135600,345064810,14750,14750,14750,14750,0
20241002,135500,345064810,14750,14750,14750,14750,0
20241002,135400,345064810,14750,14750,14750,14750,0
20241002,135300,345064810,14750,14750,14750,14750,20
20241002,135200,344769810,14750,14750,14750,14750,2
20241002,135100,344740310,14700,14700,14700,14700,0
20241002,135000,344740310,14700,14700,14700,14700,0
20241002,134900,344740310,14700,14700,14700,14700,23
20241002,134800,344402210,14700,14700,14700,14700,50
20241002,134700,343667210,14750,14750,14750,14750,0
20241002,134600,343667210,14750,14750,14750,14750,8
20241002,134500,343549210,14700,14720,14720,14700,250
20241002,134400,339873190,14700,14700,14700,14700,0
20241002,134300,339873190,14700,14700,14700,14700,0
20241002,134200,339873190,14700,14730,14730,14700,664
20241002,134100,330103400,14750,14750,14750,14750,0
20241002,134000,330103400,14750,14750,14750,14750,0
20241002,133900,330103400,14750,14720,14750,14710,301
20241002,133800,325673750,14700,14700,14700,14700,0
20241002,133700,325673750,14700,14700,14700,14700,0
20241002,133600,325673750,14700,14700,14700,14700,0
20241002,133500,325673750,14700,14700,14700,14700,0
20241002,133400,325673750,14700,14730,14730,14700,350
20241002,133300,320524800,14770,14770,14770,14770,0
20241002,133200,320524800,14770,14770,14770,14770,0
20241002,133100,320524800,14770,14770,14770,14770,2
20241002,133000,320495260,14700,14700,14700,14700,0
20241002,132900,320495260,14700,14700,14700,14700,0
20241002,132800,320495260,14700,14700,14700,14700,0
20241002,132700,320495260,14700,14700,14700,14700,50
20241002,132600,319760260,14770,14770,14770,14770,1
20241002,132500,319745490,14690,14710,14710,14690,820
20241002,132400,307694780,14700,14700,14700,14700,0
20241002,132300,307694780,14700,14720,14720,14700,729
20241002,132200,296969180,14720,14750,14750,14720,442
20241002,132100,290453550,14780,14780,14780,14780,0
20241002,132000,290453550,14780,14760,14780,14750,72
20241002,131900,289391010,14790,14790,14790,14790,0
20241002,131800,289391010,14790,14760,14790,14750,638
20241002,131700,279977360,14770,14770,14770,14770,1
20241002,131600,279962590,14790,14780,14800,14770,87
20241002,131500,278677490,14780,14810,14810,14780,164
20241002,131400,276252120,14820,14870,14870,14820,20
20241002,131300,275955240,14800,14800,14800,14800,0
20241002,131200,275955240,14800,14870,14870,14800,3000
20241002,131100,231522700,14870,14870,14870,14870,0
20241002,131000,231522700,14870,14870,14870,14870,20
20241002,130900,231225300,14870,14870,14870,14870,0
20241002,130800,231225300,14870,14870,14870,14870,0
20241002,130700,231225300,14870,14870,14870,14870,60
20241002,130600,230333100,14900,14900,14900,14900,0
20241002,130500,230333100,14900,14900,14900,14900,0
20241002,130400,230333100,14900,14900,14900,14900,0
20241002,130300,230333100,14900,14900,14900,14900,2
20241002,130200,230303300,14900,14900,14900,14900,2
20241002,130100,230273500,14820,14830,14830,14820,91
20241002,130000,228924260,14830,14830,14830,14830,15
20241002,125900,228701810,14830,14830,14830,14830,129
20241002,125800,226788740,14830,14830,14830,14830,0
20241002,125700,226788740,14830,14830,14830,14830,0
20241002,125600,226788740,14830,14830,14830,14830,400
20241002,125500,220856740,14840,14840,14850,14840,520
20241002,125400,213139920,14850,14850,14850,14850,200
20241002,125300,210169920,14850,14890,14890,14850,276
20241002,125200,206062620,14890,14890,14890,14890,0
20241002,125100,206062620,14890,14890,14890,14890,0
20241002,125000,206062620,14890,14890,14890,14890,0
20241002,124900,206062620,14890,14890,14890,14890,3
20241002,124800,206017950,14950,14950,14950,14950,0
20241002,124700,206017950,14950,14950,14950,14950,0
20241002,124600,206017950,14950,14950,14950,14950,0
20241002,124500,206017950,14950,14950,14950,14950,0
20241002,124400,206017950,14950,14950,14950,14950,0
20241002,124300,206017950,14950,14950,14950,14950,0
20241002,124200,206017950,14950,14940,14950,14940,12
20241002,124100,205838650,14940,14940,14940,14940,15
20241002,124000,205614550,14950,14950,14950,14950,0
20241002,123900,205614550,14950,14950,14950,14950,2
20241002,123800,205584650,14930,14920,14950,14920,99
20241002,123700,204106510,14900,14900,14900,14900,0
20241002,123600,204106510,14900,14900,14900,14900,0
20241002,123500,204106510,14900,14890,14900,14890,203
20241002,123400,201083380,14890,14870,14890,14870,48
20241002,123300,200369580,14890,14890,14890,14890,0
20241002,123200,200369580,14890,14890,14890,14890,0
20241002,123100,200369580,14890,14890,14890,14890,13
20241002,123000,200176010,14890,14890,14890,14890,0
20241002,122900,200176010,14890,14890,14890,14890,0
20241002,122800,200176010,14890,14890,14890,14890,0
20241002,122700,200176010,14890,14860,14890,14860,45
20241002,122600,199507250,14860,14860,14860,14860,0
20241002,122500,199507250,14860,14860,14860,14860,0
20241002,122400,199507250,14860,14860,14860,14860,0
20241002,122300,199507250,14860,14860,14860,14860,2
20241002,122200,199477530,14830,14830,14830,14830,0
20241002,122100,199477530,14830,14830,14830,14830,50
20241002,122000,198736030,14860,14860,14860,14860,2
20241002,121900,198706310,14820,14820,14820,14820,0
20241002,121800,198706310,14820,14830,14830,14820,255
20241002,121700,194925660,14900,14900,14900,14900,0
20241002,121600,194925660,14900,14900,14900,14900,0
20241002,121500,194925660,14900,14900,14900,14900,0
20241002,121400,194925660,14900,14900,14900,14900,0
20241002,121300,194925660,14900,14900,14900,14900,0
20241002,121200,194925660,14900,14900,14900,14900,0
20241002,121100,194925660,14900,14900,14900,14900,0
20241002,121000,194925660,14900,14900,14900,14900,0
20241002,120900,194925660,14900,14900,14900,14900,0
20241002,120800,194925660,14900,14900,14900,14900,0
20241002,120700,194925660,14900,14900,14900,14900,0
20241002,120600,194925660,14900,14900,14900,14900,0
20241002,120500,194925660,14900,14820,14930,14810,1545
20241002,120400,172031830,14870,14870,14870,14820,44
20241002,120300,171379550,14820,14820,14820,14820,23
20241002,120200,171038690,14870,14870,14870,14870,0
20241002,120100,171038690,14870,14870,14870,14870,0
20241002,120000,171038690,14870,14870,14870,14870,0
20241002,115900,171038690,14870,14870,14870,14870,0
20241002,115800,171038690,14870,14870,14870,14870,0
20241002,115700,171038690,14870,14870,14870,14870,0
20241002,115600,171038690,14870,14870,14870,14870,0
20241002,115500,171038690,14870,14870,14870,14870,0
20241002,115400,171038690,14870,14870,14870,14870,2
20241002,115300,171008950,14800,14810,14810,14800,50
20241002,115200,170268870,14810,14840,14840,14810,580
20241002,115100,161674610,14830,14830,14830,14830,0
20241002,115000,161674610,14830,14900,14900,14830,255
20241002,114900,157892410,14940,14940,14940,14940,0
20241002,114800,157892410,14940,14940,14940,14940,0
20241002,114700,157892410,14940,14940,14940,14940,5
20241002,114600,157817710,14980,14980,14980,14980,0
20241002,114500,157817710,14980,14980,14980,14980,0
20241002,114400,157817710,14980,14980,14980,14980,0
20241002,114300,157817710,14980,14980,14980,14980,0
20241002,114200,157817710,14980,14980,14980,14980,0
20241002,114100,157817710,14980,14890,14980,14860,28
20241002,114000,157400160,14980,14980,14980,14980,0
20241002,113900,157400160,14980,14980,14980,14980,0
20241002,113800,157400160,14980,14880,14980,14880,14
20241002,113700,157191640,14880,14880,14880,14880,57
20241002,113600,156343480,14840,14840,14840,14840,24
20241002,113500,155987320,14880,14880,14880,14880,2
20241002,113400,155957560,14810,14810,14810,14810,0
20241002,113300,155957560,14810,14810,14810,14810,0
20241002,113200,155957560,14810,14810,14810,14810,0
20241002,113100,155957560,14810,14810,14810,14810,0
20241002,113000,155957560,14810,14810,14810,14810,0
20241002,112900,155957560,14810,14810,14810,14810,1
20241002,112800,155942750,14820,14850,14850,14820,1000
20241002,112700,141114900,14850,14860,14860,14850,220
20241002,112600,137847470,14870,14870,14870,14870,124
20241002,112500,136003590,14880,14880,14880,14880,0
20241002,112400,136003590,14880,14910,14910,14880,60
20241002,112300,135110090,14920,14920,14920,14920,0
20241002,112200,135110090,14920,14920,14920,14920,0
20241002,112100,135110090,14920,14950,14950,14920,45
20241002,112000,134437950,14990,14990,14990,14990,0
20241002,111900,134437950,14990,14990,14990,14990,10
20241002,111800,134288050,14990,14990,14990,14990,2
20241002,111700,134258070,15020,15020,15020,15020,0
20241002,111600,134258070,15020,15020,15020,15020,0
20241002,111500,134258070,15020,15020,15020,15020,3
20241002,111400,134213010,14950,14950,14950,14950,0
20241002,111300,134213010,14950,14950,14950,14950,0
20241002,111200,134213010,14950,14950,14950,14950,0
20241002,111100,134213010,14950,14950,14950,14950,0
20241002,111000,134213010,14950,14950,14950,14950,0
20241002,110900,134213010,14950,14950,14950,14950,0
20241002,110800,134213010,14950,14950,14950,14950,19
20241002,110700,133928960,14900,14900,14900,14900,0
20241002,110600,133928960,14900,14900,14900,14900,0
20241002,110500,133928960,14900,14900,14900,14900,9
20241002,110400,133794860,14900,14860,14900,14860,53
20241002,110300,133005760,14860,14900,14900,14860,25
20241002,110200,132634220,14950,14950,14950,14950,0
20241002,110100,132634220,14950,14950,14950,14950,0
20241002,110000,132634220,14950,14950,14950,14950,0
20241002,105900,132634220,14950,14950,14950,14950,2
20241002,105800,132604320,14950,14950,14950,14950,0
20241002,105700,132604320,14950,14870,14950,14860,51
20241002,105600,131846260,14890,15000,15000,14890,255
20241002,105500,128042540,15050,15050,15050,15050,0
20241002,105400,128042540,15050,15050,15050,15050,0
20241002,105300,128042540,15050,15050,15050,15050,0
20241002,105200,128042540,15050,15050,15050,15050,1
20241002,105100,128027490,15000,15000,15000,15000,0
20241002,105000,128027490,15000,15000,15000,15000,0
20241002,104900,128027490,15000,15000,15000,15000,0
20241002,104800,128027490,15000,15000,15000,15000,0
20241002,104700,128027490,15000,15000,15000,15000,0
20241002,104600,128027490,15000,14990,15000,14990,75
20241002,104500,126902960,15050,15050,15050,15050,0
20241002,104400,126902960,15050,15050,15050,15050,0
20241002,104300,126902960,15050,15050,15050,15050,0
20241002,104200,126902960,15050,15050,15050,15050,3
20241002,104100,126857810,15050,15050,15050,15050,0
20241002,104000,126857810,15050,15050,15050,15050,0
20241002,103900,126857810,15050,15050,15050,15050,0
20241002,103800,126857810,15050,15050,15050,15050,0
20241002,103700,126857810,15050,15050,15050,15050,6
20241002,103600,126767510,15030,15020,15030,15020,12
20241002,103500,126587160,14950,14950,14950,14950,0
20241002,103400,126587160,14950,14950,14950,14950,0
20241002,103300,126587160,14950,14950,14950,14950,0
20241002,103200,126587160,14950,14930,14950,14930,1057
20241002,103100,110805930,14840,14840,14840,14840,0
20241002,103000,110805930,14840,14840,14840,14840,0
20241002,102900,110805930,14840,14880,14900,14840,284
20241002,102800,106578190,14830,14830,14830,14830,0
20241002,102700,106578190,14830,14830,14830,14830,0
20241002,102600,106578190,14830,14830,14830,14830,0
20241002,102500,106578190,14830,14830,14830,14830,0
20241002,102400,106578190,14830,14830,14830,14830,0
20241002,102300,106578190,14830,14830,14830,14830,0
20241002,102200,106578190,14830,14830,14830,14830,50
20241002,102100,105836690,14890,14890,14890,14890,0
20241002,102000,105836690,14890,14890,14890,14890,0
20241002,101900,105836690,14890,14830,14890,14820,256
20241002,101800,102041890,14890,14860,14890,14860,150
20241002,101700,99812830,14890,14890,14890,14890,10
20241002,101600,99663930,14890,14890,14890,14890,0
20241002,101500,99663930,14890,14890,14890,14890,0
20241002,101400,99663930,14890,14890,14890,14890,1
20241002,101300,99649040,14840,14840,14840,14840,27
20241002,101200,99248360,14890,14890,14890,14890,1
20241002,101100,99233470,14890,14890,14890,14890,2
20241002,101000,99203690,14840,14840,14840,14840,0
20241002,100900,99203690,14840,14840,14840,14840,1
20241002,100800,99188850,14850,14850,14850,14850,33
20241002,100700,98698800,14850,14850,14850,14850,0
20241002,100600,98698800,14850,14850,14850,14850,0
20241002,100500,98698800,14850,14850,14850,14850,0
20241002,100400,98698800,14850,14850,14850,14820,44
20241002,100300,98045430,14820,14820,14820,14820,0
20241002,100200,98045430,14820,14820,14820,14820,0
20241002,100100,98045430,14820,14820,14820,14820,24
20241002,100000,97689750,14820,14900,14900,14820,13
20241002,095900,97497000,14920,14920,14920,14920,0
20241002,095800,97497000,14920,14920,14920,14920,0
20241002,095700,97497000,14920,14920,14920,14920,1
20241002,095600,97482080,14820,14820,14820,14820,0
20241002,095500,97482080,14820,14820,14820,14820,0
20241002,095400,97482080,14820,14820,14820,14820,17
20241002,095300,97230140,14930,14930,14930,14930,0
20241002,095200,97230140,14930,14840,14930,14820,270
20241002,095100,93228260,14840,14860,14860,14840,266
20241002,095000,89277100,14860,14860,14860,14860,0
20241002,094900,89277100,14860,14870,14870,14860,500
20241002,094800,81844780,14880,14880,14880,14880,0
20241002,094700,81844780,14880,14890,14890,14870,77
20241002,094600,80698880,14950,14950,14950,14950,1
20241002,094500,80683930,14950,14950,14950,14950,0
20241002,094400,80683930,14950,14950,14950,14950,0
20241002,094300,80683930,14950,14950,14950,14950,0
20241002,094200,80683930,14950,14950,14950,14950,0
20241002,094100,80683930,14950,14950,14950,14950,0
20241002,094000,80683930,14950,14950,14950,14950,0
20241002,093900,80683930,14950,14950,14950,14950,0
20241002,093800,80683930,14950,14950,14950,14950,2
20241002,093700,80654030,14900,14920,14920,14900,309
20241002,093600,76048880,14950,14950,14950,14950,1
20241002,093500,76033930,14970,14970,14970,14970,0
20241002,093400,76033930,14970,14970,14970,14970,0
20241002,093300,76033930,14970,14970,14970,14970,1
20241002,093200,76018960,14910,14910,14910,14910,0
20241002,093100,76018960,14910,14920,14920,14910,255
20241002,093000,72215860,14940,14950,14950,14940,143
20241002,092900,70079270,14970,14970,14970,14970,30
20241002,092800,69630170,14960,14960,14960,14960,11
20241002,092700,69465610,14970,14970,14970,14970,1
20241002,092600,69450640,14970,14970,14970,14970,0
20241002,092500,69450640,14970,14970,14970,14970,0
20241002,092400,69450640,14970,14970,14970,14970,21
20241002,092300,69136270,14970,14950,14970,14950,11
20241002,092200,68971800,14970,14970,14970,14970,0
20241002,092100,68971800,14970,14960,14970,14950,262
20241002,092000,65054770,14970,14970,14970,14970,28
20241002,091900,64635610,14970,14970,14970,14970,228
20241002,091800,61222450,14960,14960,14970,14960,1872
20241002,091700,33213520,14960,14960,14960,14960,0
20241002,091600,33213520,14960,14960,14960,14960,429
20241002,091500,26795680,14950,14960,14960,14950,101
20241002,091400,25285720,14960,14970,14970,14950,538
20241002,091300,17236160,14990,14990,14990,14990,0
20241002,091200,17236160,14990,14990,14990,14990,0
20241002,091100,17236160,14990,15030,15030,14990,544
20241002,091000,9070010,15040,15040,15040,15040,0
20241002,090900,9070010,15040,15040,15040,15040,0
20241002,090800,9070010,15040,15040,15040,15040,10
20241002,090700,8919610,15100,15100,15100,15100,13
20241002,090600,8723310,15120,15120,15120,15120,0
20241002,090500,8723310,15120,15120,15120,15120,0
20241002,090400,8723310,15120,15120,15120,15120,0
20241002,090300,8723310,15120,15120,15120,15120,0
20241002,090200,8723310,15120,15120,15120,15120,5
20241002,090100,8647710,15340,15330,15340,15010,256
20241002,090000,4803520,15010,15010,15010,15010,319