KissMeData/065680/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194400,134998880,14540,14540,14540,14540,685
20241024,194300,134998880,14540,14540,14540,14540,0
20241024,194200,134998880,14540,14540,14540,14540,0
20241024,194100,134998880,14540,14540,14540,14540,0
20241024,194000,134998880,14540,14540,14540,14540,0
20241024,193900,134998880,14540,14540,14540,14540,0
20241024,193800,134998880,14540,14540,14540,14540,0
20241024,193700,134998880,14540,14540,14540,14540,0
20241024,193600,134998880,14540,14540,14540,14540,0
20241024,193500,134998880,14540,14540,14540,14540,0
20241024,193400,134998880,14540,14540,14540,14540,0
20241024,193300,134998880,14540,14540,14540,14540,0
20241024,193200,134998880,14540,14540,14540,14540,0
20241024,193100,134998880,14540,14540,14540,14540,0
20241024,193000,134998880,14540,14540,14540,14540,0
20241024,192900,134998880,14540,14540,14540,14540,0
20241024,192800,134998880,14540,14540,14540,14540,0
20241024,192700,134998880,14540,14540,14540,14540,0
20241024,192600,134998880,14540,14540,14540,14540,0
20241024,192500,134998880,14540,14540,14540,14540,0
20241024,192400,134998880,14540,14540,14540,14540,0
20241024,192300,134998880,14540,14540,14540,14540,0
20241024,192200,134998880,14540,14540,14540,14540,0
20241024,192100,134998880,14540,14540,14540,14540,0
20241024,192000,134998880,14540,14540,14540,14540,0
20241024,191900,134998880,14540,14540,14540,14540,0
20241024,191800,134998880,14540,14540,14540,14540,0
20241024,191700,134998880,14540,14540,14540,14540,0
20241024,191600,134998880,14540,14540,14540,14540,0
20241024,191500,134998880,14540,14540,14540,14540,0
20241024,191400,134998880,14540,14540,14540,14540,685
20241024,191300,134998880,14540,14540,14540,14540,0
20241024,191200,134998880,14540,14540,14540,14540,0
20241024,191100,134998880,14540,14540,14540,14540,0
20241024,191000,134998880,14540,14540,14540,14540,0
20241024,190900,134998880,14540,14540,14540,14540,0
20241024,190800,134998880,14540,14540,14540,14540,0
20241024,190700,134998880,14540,14540,14540,14540,0
20241024,190600,134998880,14540,14540,14540,14540,0
20241024,190500,134998880,14540,14540,14540,14540,0
20241024,190400,134998880,14540,14540,14540,14540,0
20241024,190300,134998880,14540,14540,14540,14540,0
20241024,190200,134998880,14540,14540,14540,14540,0
20241024,190100,134998880,14540,14540,14540,14540,0
20241024,190000,134998880,14540,14540,14540,14540,0
20241024,185900,134998880,14540,14540,14540,14540,0
20241024,185800,134998880,14540,14540,14540,14540,0
20241024,185700,134998880,14540,14540,14540,14540,0
20241024,185600,134998880,14540,14540,14540,14540,0
20241024,185500,134998880,14540,14540,14540,14540,0
20241024,185400,134998880,14540,14540,14540,14540,0
20241024,185300,134998880,14540,14540,14540,14540,0
20241024,185200,134998880,14540,14540,14540,14540,0
20241024,185100,134998880,14540,14540,14540,14540,0
20241024,185000,134998880,14540,14540,14540,14540,0
20241024,184900,134998880,14540,14540,14540,14540,0
20241024,184800,134998880,14540,14540,14540,14540,0
20241024,184700,134998880,14540,14540,14540,14540,0
20241024,184600,134998880,14540,14540,14540,14540,0
20241024,184500,134998880,14540,14540,14540,14540,0
20241024,184400,134998880,14540,14540,14540,14540,685
20241024,184300,134998880,14540,14540,14540,14540,0
20241024,184200,134998880,14540,14540,14540,14540,0
20241024,184100,134998880,14540,14540,14540,14540,0
20241024,184000,134998880,14540,14540,14540,14540,0
20241024,183900,134998880,14540,14540,14540,14540,0
20241024,183800,134998880,14540,14540,14540,14540,0
20241024,183700,134998880,14540,14540,14540,14540,0
20241024,183600,134998880,14540,14540,14540,14540,0
20241024,183500,134998880,14540,14540,14540,14540,0
20241024,183400,134998880,14540,14540,14540,14540,0
20241024,183300,134998880,14540,14540,14540,14540,0
20241024,183200,134998880,14540,14540,14540,14540,0
20241024,183100,134998880,14540,14540,14540,14540,0
20241024,183000,134998880,14540,14540,14540,14540,0
20241024,182900,134998880,14540,14540,14540,14540,0
20241024,182800,134998880,14540,14540,14540,14540,0
20241024,182700,134998880,14540,14540,14540,14540,0
20241024,182600,134998880,14540,14540,14540,14540,0
20241024,182500,134998880,14540,14540,14540,14540,0
20241024,182400,134998880,14540,14540,14540,14540,0
20241024,182300,134998880,14540,14540,14540,14540,0
20241024,182200,134998880,14540,14540,14540,14540,0
20241024,182100,134998880,14540,14540,14540,14540,0
20241024,182000,134998880,14540,14540,14540,14540,0
20241024,181900,134998880,14540,14540,14540,14540,0
20241024,181800,134998880,14540,14540,14540,14540,0
20241024,181700,134998880,14540,14540,14540,14540,0
20241024,181600,134998880,14540,14540,14540,14540,0
20241024,181500,134998880,14540,14540,14540,14540,0
20241024,181400,134998880,14540,14540,14540,14540,685
20241024,181300,134998880,14540,14540,14540,14540,0
20241024,181200,134998880,14540,14540,14540,14540,0
20241024,181100,134998880,14540,14540,14540,14540,0
20241024,181000,134998880,14540,14540,14540,14540,0
20241024,180900,134998880,14540,14540,14540,14540,0
20241024,180800,134998880,14540,14540,14540,14540,0
20241024,180700,134998880,14540,14540,14540,14540,0
20241024,180600,134998880,14540,14540,14540,14540,0
20241024,180500,134998880,14540,14540,14540,14540,0
20241024,180400,134998880,14540,14540,14540,14540,0
20241024,180300,134998880,14540,14540,14540,14540,0
20241024,180200,134998880,14540,14540,14540,14540,0
20241024,180100,134998880,14540,14540,14540,14540,0
20241024,180000,134998880,14540,14540,14540,14540,0
20241024,175900,134998880,14540,14540,14540,14540,0
20241024,175800,134998880,14540,14540,14540,14540,0
20241024,175700,134998880,14540,14540,14540,14540,0
20241024,175600,134998880,14540,14540,14540,14540,0
20241024,175500,134998880,14540,14540,14540,14540,0
20241024,175400,134998880,14540,14540,14540,14540,0
20241024,175300,134998880,14540,14540,14540,14540,0
20241024,175200,134998880,14540,14540,14540,14540,0
20241024,175100,134998880,14540,14540,14540,14540,0
20241024,175000,134998880,14540,14540,14540,14540,0
20241024,174900,134998880,14540,14540,14540,14540,0
20241024,174800,134998880,14540,14540,14540,14540,0
20241024,174700,134998880,14540,14540,14540,14540,0
20241024,174600,134998880,14540,14540,14540,14540,0
20241024,174500,134998880,14540,14540,14540,14540,0
20241024,174400,134998880,14540,14540,14540,14540,685
20241024,174300,134998880,14540,14540,14540,14540,0
20241024,174200,134998880,14540,14540,14540,14540,0
20241024,174100,134998880,14540,14540,14540,14540,0
20241024,174000,134998880,14540,14540,14540,14540,0
20241024,173900,134998880,14540,14540,14540,14540,0
20241024,173800,134998880,14540,14540,14540,14540,0
20241024,173700,134998880,14540,14540,14540,14540,0
20241024,173600,134998880,14540,14540,14540,14540,0
20241024,173500,134998880,14540,14540,14540,14540,0
20241024,173400,134998880,14540,14540,14540,14540,0
20241024,173300,134998880,14540,14540,14540,14540,0
20241024,173200,134998880,14540,14540,14540,14540,0
20241024,173100,134998880,14540,14540,14540,14540,0
20241024,173000,134998880,14540,14540,14540,14540,0
20241024,172900,134998880,14540,14540,14540,14540,0
20241024,172800,134998880,14540,14540,14540,14540,0
20241024,172700,134998880,14540,14540,14540,14540,0
20241024,172600,134998880,14540,14540,14540,14540,0
20241024,172500,134998880,14540,14540,14540,14540,0
20241024,172400,134998880,14540,14540,14540,14540,0
20241024,172300,134998880,14540,14540,14540,14540,0
20241024,172200,134998880,14540,14540,14540,14540,0
20241024,172100,134998880,14540,14540,14540,14540,0
20241024,172000,134998880,14540,14540,14540,14540,0
20241024,171900,134998880,14540,14540,14540,14540,0
20241024,171800,134998880,14540,14540,14540,14540,0
20241024,171700,134998880,14540,14540,14540,14540,0
20241024,171600,134998880,14540,14540,14540,14540,0
20241024,171500,134998880,14540,14540,14540,14540,0
20241024,171400,134998880,14540,14540,14540,14540,685
20241024,171300,134998880,14540,14540,14540,14540,0
20241024,171200,134998880,14540,14540,14540,14540,0
20241024,171100,134998880,14540,14540,14540,14540,0
20241024,171000,134998880,14540,14540,14540,14540,0
20241024,170900,134998880,14540,14540,14540,14540,0
20241024,170800,134998880,14540,14540,14540,14540,0
20241024,170700,134998880,14540,14540,14540,14540,0
20241024,170600,134998880,14540,14540,14540,14540,0
20241024,170500,134998880,14540,14540,14540,14540,0
20241024,170400,134998880,14540,14540,14540,14540,0
20241024,170300,134998880,14540,14540,14540,14540,0
20241024,170200,134998880,14540,14540,14540,14540,0
20241024,170100,134998880,14540,14540,14540,14540,0
20241024,170000,134998880,14540,14540,14540,14540,0
20241024,165900,134998880,14540,14540,14540,14540,0
20241024,165800,134998880,14540,14540,14540,14540,0
20241024,165700,134998880,14540,14540,14540,14540,0
20241024,165600,134998880,14540,14540,14540,14540,0
20241024,165500,134998880,14540,14540,14540,14540,0
20241024,165400,134998880,14540,14540,14540,14540,0
20241024,165300,134998880,14540,14540,14540,14540,0
20241024,165200,134998880,14540,14540,14540,14540,0
20241024,165100,134998880,14540,14540,14540,14540,0
20241024,165000,134998880,14540,14540,14540,14540,0
20241024,164900,134998880,14540,14540,14540,14540,0
20241024,164800,134998880,14540,14540,14540,14540,0
20241024,164700,134998880,14540,14540,14540,14540,0
20241024,164600,134998880,14540,14540,14540,14540,0
20241024,164500,134998880,14540,14540,14540,14540,0
20241024,164400,134998880,14540,14540,14540,14540,685
20241024,164300,134998880,14540,14540,14540,14540,0
20241024,164200,134998880,14540,14540,14540,14540,0
20241024,164100,134998880,14540,14540,14540,14540,0
20241024,164000,134998880,14540,14540,14540,14540,0
20241024,163900,134998880,14540,14540,14540,14540,0
20241024,163800,134998880,14540,14540,14540,14540,0
20241024,163700,134998880,14540,14540,14540,14540,0
20241024,163600,134998880,14540,14540,14540,14540,0
20241024,163500,134998880,14540,14540,14540,14540,0
20241024,163400,134998880,14540,14540,14540,14540,0
20241024,163300,134998880,14540,14540,14540,14540,0
20241024,163200,134998880,14540,14540,14540,14540,0
20241024,163100,134998880,14540,14540,14540,14540,0
20241024,163000,134998880,14540,14540,14540,14540,0
20241024,162900,134998880,14540,14540,14540,14540,0
20241024,162800,134998880,14540,14540,14540,14540,0
20241024,162700,134998880,14540,14540,14540,14540,0
20241024,162600,134998880,14540,14540,14540,14540,0
20241024,162500,134998880,14540,14540,14540,14540,0
20241024,162400,134998880,14540,14540,14540,14540,0
20241024,162300,134998880,14540,14540,14540,14540,0
20241024,162200,134998880,14540,14540,14540,14540,0
20241024,162100,134998880,14540,14540,14540,14540,0
20241024,162000,134998880,14540,14540,14540,14540,0
20241024,161900,134998880,14540,14540,14540,14540,0
20241024,161800,134998880,14540,14540,14540,14540,0
20241024,161700,134998880,14540,14540,14540,14540,0
20241024,161600,134998880,14540,14540,14540,14540,0
20241024,161500,134998880,14540,14540,14540,14540,0
20241024,161400,134998880,14540,14540,14540,14540,685
20241024,161300,134998880,14540,14540,14540,14540,0
20241024,161200,134998880,14540,14540,14540,14540,0
20241024,161100,134998880,14540,14540,14540,14540,0
20241024,161000,134998880,14540,14540,14540,14540,0
20241024,160900,134998880,14540,14540,14540,14540,0
20241024,160800,134998880,14540,14540,14540,14540,0
20241024,160700,134998880,14540,14540,14540,14540,0
20241024,160600,134998880,14540,14540,14540,14540,0
20241024,160500,134998880,14540,14540,14540,14540,0
20241024,160400,134998880,14540,14540,14540,14540,0
20241024,160300,134998880,14540,14540,14540,14540,0
20241024,160200,134998880,14540,14540,14540,14540,0
20241024,160100,134998880,14540,14540,14540,14540,0
20241024,160000,134998880,14540,14540,14540,14540,0
20241024,155900,134998880,14540,14540,14540,14540,0
20241024,155800,134998880,14540,14540,14540,14540,0
20241024,155700,134998880,14540,14540,14540,14540,0
20241024,155600,134998880,14540,14540,14540,14540,0
20241024,155500,134998880,14540,14540,14540,14540,0
20241024,155400,134998880,14540,14540,14540,14540,0
20241024,155300,134998880,14540,14540,14540,14540,0
20241024,155200,134998880,14540,14540,14540,14540,0
20241024,155100,134998880,14540,14540,14540,14540,0
20241024,155000,134998880,14540,14540,14540,14540,0
20241024,154900,134998880,14540,14540,14540,14540,0
20241024,154800,134998880,14540,14540,14540,14540,0
20241024,154700,134998880,14540,14540,14540,14540,0
20241024,154600,134998880,14540,14540,14540,14540,0
20241024,154500,134998880,14540,14540,14540,14540,0
20241024,154400,134998880,14540,14540,14540,14540,685
20241024,154300,134998880,14540,14540,14540,14540,0
20241024,154200,134998880,14540,14540,14540,14540,0
20241024,154100,134998880,14540,14540,14540,14540,0
20241024,154000,134998880,14540,14540,14540,14540,0
20241024,153900,134998880,14540,14540,14540,14540,0
20241024,153800,134998880,14540,14540,14540,14540,0
20241024,153700,134998880,14540,14540,14540,14540,0
20241024,153600,134998880,14540,14540,14540,14540,0
20241024,153500,134998880,14540,14540,14540,14540,0
20241024,153400,134998880,14540,14540,14540,14540,0
20241024,153300,134998880,14540,14540,14540,14540,0
20241024,153200,134998880,14540,14540,14540,14540,0
20241024,153100,134998880,14540,14540,14540,14540,0
20241024,153000,134998880,14540,14540,14540,14540,685
20241024,152900,125038980,14540,14540,14540,14540,0
20241024,152800,125038980,14540,14540,14540,14540,0
20241024,152700,125038980,14540,14540,14540,14540,0
20241024,152600,125038980,14540,14540,14540,14540,0
20241024,152500,125038980,14540,14540,14540,14540,0
20241024,152400,125038980,14540,14540,14540,14540,0
20241024,152300,125038980,14540,14540,14540,14540,0
20241024,152200,125038980,14540,14540,14540,14540,0
20241024,152100,125038980,14540,14540,14540,14540,0
20241024,152000,125038980,14540,14540,14540,14540,0
20241024,151900,125038980,14540,14540,14660,14540,143
20241024,151800,122959520,14540,14540,14700,14540,80
20241024,151700,121796010,14580,14660,14660,14530,550
20241024,151600,113784590,14810,14810,14810,14810,0
20241024,151500,113784590,14810,14780,14810,14780,300
20241024,151400,109345140,14780,14780,14780,14780,1
20241024,151300,109330360,14710,14710,14710,14710,0
20241024,151200,109330360,14710,14710,14710,14710,1
20241024,151100,109315650,14810,14810,14810,14810,0
20241024,151000,109315650,14810,14810,14810,14810,1
20241024,150900,109300840,14810,14790,14810,14790,31
20241024,150800,108842010,14790,14800,14810,14790,329
20241024,150700,103972430,14800,14800,14810,14800,343
20241024,150600,98894320,14810,14810,14810,14810,0
20241024,150500,98894320,14810,14810,14810,14810,0
20241024,150400,98894320,14810,14810,14830,14800,136
20241024,150300,96880510,14820,14820,14820,14810,167
20241024,150200,94405970,14820,14820,14830,14810,580
20241024,150100,85810740,14820,14800,14820,14800,120
20241024,150000,84033400,14800,14790,14800,14790,130
20241024,145900,82109790,14770,14790,14790,14770,422
20241024,145800,75871150,14780,14770,14780,14770,6
20241024,145700,75782490,14760,14760,14760,14760,45
20241024,145600,75118290,14720,14700,14720,14700,25
20241024,145500,74750440,14690,14620,14690,14600,1055
20241024,145400,59297510,14610,14610,14610,14610,20
20241024,145300,59005310,14610,14600,14610,14600,49
20241024,145200,58289780,14600,14600,14600,14600,1
20241024,145100,58275180,14600,14600,14600,14600,0
20241024,145000,58275180,14600,14600,14600,14600,0
20241024,144900,58275180,14600,14600,14600,14600,0
20241024,144800,58275180,14600,14600,14600,14600,0
20241024,144700,58275180,14600,14600,14600,14600,0
20241024,144600,58275180,14600,14600,14600,14600,0
20241024,144500,58275180,14600,14600,14600,14600,0
20241024,144400,58275180,14600,14590,14600,14590,20
20241024,144300,57983290,14590,14590,14590,14590,10
20241024,144200,57837390,14590,14590,14590,14590,21
20241024,144100,57531000,14590,14590,14590,14590,0
20241024,144000,57531000,14590,14590,14590,14590,0
20241024,143900,57531000,14590,14590,14590,14590,8
20241024,143800,57414280,14610,14610,14610,14610,0
20241024,143700,57414280,14610,14610,14610,14610,0
20241024,143600,57414280,14610,14610,14610,14610,0
20241024,143500,57414280,14610,14610,14610,14610,1
20241024,143400,57399670,14590,14590,14590,14590,2
20241024,143300,57370490,14590,14590,14590,14590,13
20241024,143200,57180820,14590,14590,14590,14590,0
20241024,143100,57180820,14590,14590,14590,14590,29
20241024,143000,56757710,14600,14600,14600,14600,0
20241024,142900,56757710,14600,14600,14600,14600,1
20241024,142800,56743110,14670,14670,14670,14670,0
20241024,142700,56743110,14670,14670,14670,14670,0
20241024,142600,56743110,14670,14670,14670,14670,0
20241024,142500,56743110,14670,14670,14670,14670,0
20241024,142400,56743110,14670,14670,14670,14670,0
20241024,142300,56743110,14670,14670,14670,14670,0
20241024,142200,56743110,14670,14670,14670,14670,0
20241024,142100,56743110,14670,14670,14670,14670,0
20241024,142000,56743110,14670,14670,14670,14670,0
20241024,141900,56743110,14670,14670,14670,14670,0
20241024,141800,56743110,14670,14670,14670,14670,0
20241024,141700,56743110,14670,14670,14670,14670,0
20241024,141600,56743110,14670,14670,14670,14670,1
20241024,141500,56728440,14590,14590,14590,14590,0
20241024,141400,56728440,14590,14590,14590,14590,0
20241024,141300,56728440,14590,14610,14610,14590,11
20241024,141200,56567900,14680,14680,14680,14680,0
20241024,141100,56567900,14680,14680,14680,14680,0
20241024,141000,56567900,14680,14680,14680,14680,0
20241024,140900,56567900,14680,14680,14680,14680,0
20241024,140800,56567900,14680,14680,14680,14680,0
20241024,140700,56567900,14680,14680,14680,14680,0
20241024,140600,56567900,14680,14680,14680,14680,0
20241024,140500,56567900,14680,14680,14680,14680,0
20241024,140400,56567900,14680,14680,14680,14680,0
20241024,140300,56567900,14680,14680,14680,14680,0
20241024,140200,56567900,14680,14680,14680,14680,0
20241024,140100,56567900,14680,14680,14680,14680,0
20241024,140000,56567900,14680,14680,14680,14680,0
20241024,135900,56567900,14680,14680,14680,14680,0
20241024,135800,56567900,14680,14680,14680,14680,0
20241024,135700,56567900,14680,14680,14680,14680,0
20241024,135600,56567900,14680,14680,14680,14680,0
20241024,135500,56567900,14680,14680,14680,14680,0
20241024,135400,56567900,14680,14680,14680,14680,0
20241024,135300,56567900,14680,14680,14680,14680,0
20241024,135200,56567900,14680,14680,14680,14680,0
20241024,135100,56567900,14680,14680,14680,14680,0
20241024,135000,56567900,14680,14670,14680,14670,2
20241024,134900,56538550,14620,14620,14620,14620,38
20241024,134800,55982990,14610,14610,14610,14610,0
20241024,134700,55982990,14610,14610,14610,14610,0
20241024,134600,55982990,14610,14610,14610,14610,0
20241024,134500,55982990,14610,14610,14610,14610,0
20241024,134400,55982990,14610,14610,14610,14610,0
20241024,134300,55982990,14610,14610,14610,14610,0
20241024,134200,55982990,14610,14610,14610,14610,0
20241024,134100,55982990,14610,14610,14610,14610,0
20241024,134000,55982990,14610,14610,14610,14610,0
20241024,133900,55982990,14610,14610,14610,14610,0
20241024,133800,55982990,14610,14610,14610,14610,0
20241024,133700,55982990,14610,14610,14610,14610,0
20241024,133600,55982990,14610,14610,14610,14610,0
20241024,133500,55982990,14610,14610,14610,14610,0
20241024,133400,55982990,14610,14610,14610,14610,0
20241024,133300,55982990,14610,14610,14610,14610,52
20241024,133200,55223270,14560,14560,14560,14560,0
20241024,133100,55223270,14560,14580,14580,14560,248
20241024,133000,51611280,14590,14590,14590,14590,2
20241024,132900,51582100,14600,14600,14600,14600,0
20241024,132800,51582100,14600,14600,14600,14600,0
20241024,132700,51582100,14600,14600,14600,14600,1
20241024,132600,51567500,14610,14610,14610,14610,0
20241024,132500,51567500,14610,14610,14610,14610,16
20241024,132400,51333740,14610,14610,14610,14610,0
20241024,132300,51333740,14610,14610,14610,14610,0
20241024,132200,51333740,14610,14610,14610,14610,0
20241024,132100,51333740,14610,14610,14610,14610,0
20241024,132000,51333740,14610,14610,14610,14610,0
20241024,131900,51333740,14610,14610,14610,14610,0
20241024,131800,51333740,14610,14610,14610,14610,0
20241024,131700,51333740,14610,14610,14610,14610,0
20241024,131600,51333740,14610,14610,14610,14610,0
20241024,131500,51333740,14610,14610,14610,14610,0
20241024,131400,51333740,14610,14610,14610,14610,0
20241024,131300,51333740,14610,14610,14610,14610,0
20241024,131200,51333740,14610,14610,14610,14610,0
20241024,131100,51333740,14610,14610,14610,14610,0
20241024,131000,51333740,14610,14610,14610,14610,0
20241024,130900,51333740,14610,14610,14610,14610,0
20241024,130800,51333740,14610,14610,14610,14610,0
20241024,130700,51333740,14610,14610,14610,14610,0
20241024,130600,51333740,14610,14610,14610,14610,0
20241024,130500,51333740,14610,14610,14610,14610,0
20241024,130400,51333740,14610,14610,14610,14610,0
20241024,130300,51333740,14610,14610,14610,14610,0
20241024,130200,51333740,14610,14610,14610,14610,0
20241024,130100,51333740,14610,14610,14610,14610,6
20241024,130000,51246080,14560,14560,14560,14560,0
20241024,125900,51246080,14560,14560,14560,14560,0
20241024,125800,51246080,14560,14560,14560,14560,0
20241024,125700,51246080,14560,14560,14560,14560,0
20241024,125600,51246080,14560,14560,14560,14560,0
20241024,125500,51246080,14560,14560,14560,14560,0
20241024,125400,51246080,14560,14570,14570,14560,100
20241024,125300,49789870,14570,14570,14570,14570,0
20241024,125200,49789870,14570,14570,14570,14570,0
20241024,125100,49789870,14570,14570,14570,14570,0
20241024,125000,49789870,14570,14570,14570,14570,0
20241024,124900,49789870,14570,14570,14570,14570,48
20241024,124800,49090510,14610,14610,14610,14610,0
20241024,124700,49090510,14610,14610,14610,14610,0
20241024,124600,49090510,14610,14610,14610,14610,1
20241024,124500,49075900,14570,14570,14570,14570,0
20241024,124400,49075900,14570,14570,14570,14570,0
20241024,124300,49075900,14570,14570,14570,14570,0
20241024,124200,49075900,14570,14570,14570,14570,0
20241024,124100,49075900,14570,14570,14570,14570,0
20241024,124000,49075900,14570,14570,14570,14570,35
20241024,123900,48565950,14610,14610,14610,14610,0
20241024,123800,48565950,14610,14610,14610,14610,0
20241024,123700,48565950,14610,14610,14610,14610,1
20241024,123600,48551340,14560,14560,14560,14560,0
20241024,123500,48551340,14560,14560,14560,14560,0
20241024,123400,48551340,14560,14560,14560,14560,1
20241024,123300,48536780,14550,14550,14550,14550,0
20241024,123200,48536780,14550,14550,14550,14550,0
20241024,123100,48536780,14550,14550,14550,14550,0
20241024,123000,48536780,14550,14550,14550,14550,0
20241024,122900,48536780,14550,14550,14550,14550,0
20241024,122800,48536780,14550,14550,14550,14550,0
20241024,122700,48536780,14550,14560,14560,14550,47
20241024,122600,47852920,14550,14550,14550,14550,0
20241024,122500,47852920,14550,14550,14550,14550,0
20241024,122400,47852920,14550,14550,14550,14550,0
20241024,122300,47852920,14550,14550,14550,14550,0
20241024,122200,47852920,14550,14550,14550,14550,21
20241024,122100,47547370,14620,14620,14620,14620,0
20241024,122000,47547370,14620,14620,14620,14620,0
20241024,121900,47547370,14620,14620,14620,14620,0
20241024,121800,47547370,14620,14620,14620,14620,0
20241024,121700,47547370,14620,14620,14620,14620,0
20241024,121600,47547370,14620,14620,14620,14620,1
20241024,121500,47532750,14540,14540,14540,14540,0
20241024,121400,47532750,14540,14540,14540,14540,0
20241024,121300,47532750,14540,14630,14630,14540,211
20241024,121200,44463420,14560,14570,14570,14560,83
20241024,121100,43254670,14580,14630,14630,14580,58
20241024,121000,42408980,14580,14620,14620,14570,936
20241024,120900,28756050,14620,14620,14620,14620,30
20241024,120800,28317450,14610,14620,14620,14610,139
20241024,120700,26285670,14630,14630,14630,14630,0
20241024,120600,26285670,14630,14630,14630,14630,99
20241024,120500,24837300,14680,14640,14680,14640,81
20241024,120400,23651420,14650,14650,14650,14650,45
20241024,120300,22992170,14660,14660,14660,14660,0
20241024,120200,22992170,14660,14660,14660,14660,0
20241024,120100,22992170,14660,14660,14660,14660,0
20241024,120000,22992170,14660,14660,14660,14660,0
20241024,115900,22992170,14660,14660,14660,14660,0
20241024,115800,22992170,14660,14660,14660,14660,0
20241024,115700,22992170,14660,14660,14660,14660,0
20241024,115600,22992170,14660,14660,14660,14660,0
20241024,115500,22992170,14660,14660,14660,14660,0
20241024,115400,22992170,14660,14660,14660,14660,10
20241024,115300,22845570,14680,14680,14680,14680,0
20241024,115200,22845570,14680,14680,14680,14680,0
20241024,115100,22845570,14680,14680,14680,14680,0
20241024,115000,22845570,14680,14680,14680,14680,0
20241024,114900,22845570,14680,14680,14680,14680,0
20241024,114800,22845570,14680,14680,14680,14680,0
20241024,114700,22845570,14680,14680,14680,14680,0
20241024,114600,22845570,14680,14680,14680,14680,0
20241024,114500,22845570,14680,14680,14680,14680,0
20241024,114400,22845570,14680,14670,14680,14670,3
20241024,114300,22801550,14650,14650,14650,14650,1
20241024,114200,22786900,14680,14680,14680,14680,0
20241024,114100,22786900,14680,14680,14680,14680,0
20241024,114000,22786900,14680,14680,14680,14680,0
20241024,113900,22786900,14680,14680,14680,14680,0
20241024,113800,22786900,14680,14680,14680,14680,0
20241024,113700,22786900,14680,14680,14680,14680,0
20241024,113600,22786900,14680,14680,14680,14680,0
20241024,113500,22786900,14680,14680,14680,14680,0
20241024,113400,22786900,14680,14680,14680,14680,2
20241024,113300,22757540,14650,14650,14650,14650,0
20241024,113200,22757540,14650,14650,14650,14650,0
20241024,113100,22757540,14650,14650,14650,14650,0
20241024,113000,22757540,14650,14650,14650,14650,29
20241024,112900,22332690,14680,14680,14680,14680,0
20241024,112800,22332690,14680,14680,14680,14680,0
20241024,112700,22332690,14680,14680,14680,14680,0
20241024,112600,22332690,14680,14680,14680,14680,0
20241024,112500,22332690,14680,14680,14680,14680,0
20241024,112400,22332690,14680,14680,14680,14680,0
20241024,112300,22332690,14680,14680,14680,14680,0
20241024,112200,22332690,14680,14680,14680,14680,0
20241024,112100,22332690,14680,14680,14680,14680,0
20241024,112000,22332690,14680,14680,14680,14680,0
20241024,111900,22332690,14680,14680,14680,14680,0
20241024,111800,22332690,14680,14680,14680,14680,0
20241024,111700,22332690,14680,14680,14680,14680,0
20241024,111600,22332690,14680,14680,14680,14680,3
20241024,111500,22288650,14650,14650,14650,14650,0
20241024,111400,22288650,14650,14650,14650,14650,36
20241024,111300,21761250,14650,14650,14650,14650,0
20241024,111200,21761250,14650,14650,14650,14650,1
20241024,111100,21746600,14650,14650,14650,14650,0
20241024,111000,21746600,14650,14650,14650,14650,1
20241024,110900,21731950,14680,14680,14680,14680,0
20241024,110800,21731950,14680,14680,14680,14680,0
20241024,110700,21731950,14680,14680,14680,14680,2
20241024,110600,21702590,14680,14680,14680,14680,0
20241024,110500,21702590,14680,14680,14680,14680,0
20241024,110400,21702590,14680,14680,14680,14680,2
20241024,110300,21673230,14640,14640,14640,14640,0
20241024,110200,21673230,14640,14670,14670,14640,243
20241024,110100,18113010,14680,14690,14690,14680,52
20241024,110000,17349260,14690,14760,14760,14690,2
20241024,105900,17319810,14690,14690,14690,14690,0
20241024,105800,17319810,14690,14690,14690,14690,0
20241024,105700,17319810,14690,14690,14690,14690,0
20241024,105600,17319810,14690,14690,14690,14690,0
20241024,105500,17319810,14690,14690,14690,14690,0
20241024,105400,17319810,14690,14690,14690,14690,0
20241024,105300,17319810,14690,14690,14690,14690,0
20241024,105200,17319810,14690,14690,14690,14690,0
20241024,105100,17319810,14690,14690,14690,14690,0
20241024,105000,17319810,14690,14690,14690,14690,0
20241024,104900,17319810,14690,14690,14690,14690,0
20241024,104800,17319810,14690,14690,14690,14690,0
20241024,104700,17319810,14690,14690,14690,14690,0
20241024,104600,17319810,14690,14690,14690,14690,0
20241024,104500,17319810,14690,14690,14690,14690,6
20241024,104400,17231670,14690,14690,14690,14690,0
20241024,104300,17231670,14690,14690,14690,14690,0
20241024,104200,17231670,14690,14690,14690,14690,35
20241024,104100,16717520,14780,14780,14780,14780,0
20241024,104000,16717520,14780,14700,14780,14700,8
20241024,103900,16599840,14700,14710,14710,14700,118
20241024,103800,14865210,14710,14710,14710,14710,0
20241024,103700,14865210,14710,14710,14710,14710,0
20241024,103600,14865210,14710,14710,14710,14710,0
20241024,103500,14865210,14710,14710,14710,14710,0
20241024,103400,14865210,14710,14710,14710,14710,0
20241024,103300,14865210,14710,14710,14710,14710,0
20241024,103200,14865210,14710,14710,14710,14710,2
20241024,103100,14835790,14710,14720,14720,14710,23
20241024,103000,14497440,14820,14820,14820,14820,0
20241024,102900,14497440,14820,14820,14820,14820,0
20241024,102800,14497440,14820,14820,14820,14820,0
20241024,102700,14497440,14820,14820,14820,14820,0
20241024,102600,14497440,14820,14820,14820,14820,0
20241024,102500,14497440,14820,14820,14820,14820,0
20241024,102400,14497440,14820,14820,14820,14820,0
20241024,102300,14497440,14820,14820,14820,14820,0
20241024,102200,14497440,14820,14820,14820,14820,0
20241024,102100,14497440,14820,14820,14820,14820,0
20241024,102000,14497440,14820,14820,14820,14820,0
20241024,101900,14497440,14820,14820,14820,14820,0
20241024,101800,14497440,14820,14820,14820,14820,0
20241024,101700,14497440,14820,14820,14820,14820,0
20241024,101600,14497440,14820,14820,14820,14820,0
20241024,101500,14497440,14820,14820,14820,14820,0
20241024,101400,14497440,14820,14820,14820,14820,0
20241024,101300,14497440,14820,14820,14820,14820,0
20241024,101200,14497440,14820,14820,14820,14820,0
20241024,101100,14497440,14820,14820,14820,14820,0
20241024,101000,14497440,14820,14820,14820,14820,0
20241024,100900,14497440,14820,14820,14820,14820,0
20241024,100800,14497440,14820,14820,14820,14820,0
20241024,100700,14497440,14820,14820,14820,14820,0
20241024,100600,14497440,14820,14820,14820,14820,1
20241024,100500,14482620,14820,14820,14820,14820,1
20241024,100400,14467800,14820,14770,14820,14770,3
20241024,100300,14423390,14820,14820,14820,14820,0
20241024,100200,14423390,14820,14820,14820,14820,0
20241024,100100,14423390,14820,14820,14820,14820,0
20241024,100000,14423390,14820,14820,14820,14820,0
20241024,095900,14423390,14820,14820,14820,14820,2
20241024,095800,14393750,14820,14820,14820,14820,0
20241024,095700,14393750,14820,14820,14820,14820,0
20241024,095600,14393750,14820,14820,14820,14820,2
20241024,095500,14364110,14810,14810,14810,14810,0
20241024,095400,14364110,14810,14810,14810,14810,674
20241024,095300,4382170,14820,14820,14820,14820,0
20241024,095200,4382170,14820,14820,14820,14820,0
20241024,095100,4382170,14820,14820,14820,14820,0
20241024,095000,4382170,14820,14820,14820,14820,0
20241024,094900,4382170,14820,14820,14820,14820,0
20241024,094800,4382170,14820,14820,14820,14820,0
20241024,094700,4382170,14820,14820,14820,14820,0
20241024,094600,4382170,14820,14820,14820,14820,0
20241024,094500,4382170,14820,14820,14820,14820,0
20241024,094400,4382170,14820,14820,14820,14820,0
20241024,094300,4382170,14820,14820,14820,14820,0
20241024,094200,4382170,14820,14820,14820,14820,2
20241024,094100,4352530,14820,14820,14820,14820,2
20241024,094000,4322890,14810,14810,14810,14810,0
20241024,093900,4322890,14810,14810,14810,14810,0
20241024,093800,4322890,14810,14810,14810,14810,2
20241024,093700,4293270,14810,14810,14810,14810,0
20241024,093600,4293270,14810,14810,14810,14810,0
20241024,093500,4293270,14810,14810,14810,14810,1
20241024,093400,4278460,14830,14830,14830,14830,0
20241024,093300,4278460,14830,14830,14830,14830,0
20241024,093200,4278460,14830,14830,14830,14830,0
20241024,093100,4278460,14830,14830,14830,14830,0
20241024,093000,4278460,14830,14710,14830,14710,2
20241024,092900,4248920,14840,14840,14840,14840,0
20241024,092800,4248920,14840,14840,14840,14840,0
20241024,092700,4248920,14840,14840,14840,14840,0
20241024,092600,4248920,14840,14840,14840,14840,0
20241024,092500,4248920,14840,14840,14840,14840,0
20241024,092400,4248920,14840,14820,14840,14820,18
20241024,092300,3982030,14830,14830,14830,14830,0
20241024,092200,3982030,14830,14830,14830,14830,0
20241024,092100,3982030,14830,14670,14830,14670,10
20241024,092000,3835170,14660,14720,14720,14660,231
20241024,091900,445170,14860,14860,14860,14860,0
20241024,091800,445170,14860,14860,14860,14860,0
20241024,091700,445170,14860,14860,14860,14860,0
20241024,091600,445170,14860,14860,14860,14860,0
20241024,091500,445170,14860,14860,14860,14860,0
20241024,091400,445170,14860,14860,14860,14860,0
20241024,091300,445170,14860,14860,14860,14860,0
20241024,091200,445170,14860,14860,14860,14860,0
20241024,091100,445170,14860,14860,14860,14860,0
20241024,091000,445170,14860,14860,14860,14860,0
20241024,090900,445170,14860,14860,14860,14860,0
20241024,090800,445170,14860,14860,14860,14860,0
20241024,090700,445170,14860,14860,14860,14860,0
20241024,090600,445170,14860,14860,14860,14860,0
20241024,090500,445170,14860,14860,14860,14860,0
20241024,090400,445170,14860,14850,14860,14850,2
20241024,090300,415460,14780,14780,14780,14780,0
20241024,090200,415460,14780,14780,14780,14780,0
20241024,090100,415460,14780,14780,14780,14780,4
20241024,090000,356340,14780,14860,14860,14780,24