KissMeData/044490/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,192900,369632200,14830,14830,14830,14830,79
20241004,192800,369632200,14830,14830,14830,14830,0
20241004,192700,369632200,14830,14830,14830,14830,0
20241004,192600,369632200,14830,14830,14830,14830,0
20241004,192500,369632200,14830,14830,14830,14830,0
20241004,192400,369632200,14830,14830,14830,14830,0
20241004,192300,369632200,14830,14830,14830,14830,0
20241004,192200,369632200,14830,14830,14830,14830,0
20241004,192100,369632200,14830,14830,14830,14830,0
20241004,192000,369632200,14830,14830,14830,14830,0
20241004,191900,369632200,14830,14830,14830,14830,0
20241004,191800,369632200,14830,14830,14830,14830,0
20241004,191700,369632200,14830,14830,14830,14830,0
20241004,191600,369632200,14830,14830,14830,14830,0
20241004,191500,369632200,14830,14830,14830,14830,0
20241004,191400,369632200,14830,14830,14830,14830,0
20241004,191300,369632200,14830,14830,14830,14830,0
20241004,191200,369632200,14830,14830,14830,14830,0
20241004,191100,369632200,14830,14830,14830,14830,0
20241004,191000,369632200,14830,14830,14830,14830,0
20241004,190900,369632200,14830,14830,14830,14830,0
20241004,190800,369632200,14830,14830,14830,14830,0
20241004,190700,369632200,14830,14830,14830,14830,0
20241004,190600,369632200,14830,14830,14830,14830,0
20241004,190500,369632200,14830,14830,14830,14830,0
20241004,190400,369632200,14830,14830,14830,14830,0
20241004,190300,369632200,14830,14830,14830,14830,0
20241004,190200,369632200,14830,14830,14830,14830,0
20241004,190100,369632200,14830,14830,14830,14830,0
20241004,190000,369632200,14830,14830,14830,14830,0
20241004,185900,369632200,14830,14830,14830,14830,79
20241004,185800,369632200,14830,14830,14830,14830,0
20241004,185700,369632200,14830,14830,14830,14830,0
20241004,185600,369632200,14830,14830,14830,14830,0
20241004,185500,369632200,14830,14830,14830,14830,0
20241004,185400,369632200,14830,14830,14830,14830,0
20241004,185300,369632200,14830,14830,14830,14830,0
20241004,185200,369632200,14830,14830,14830,14830,0
20241004,185100,369632200,14830,14830,14830,14830,0
20241004,185000,369632200,14830,14830,14830,14830,0
20241004,184900,369632200,14830,14830,14830,14830,0
20241004,184800,369632200,14830,14830,14830,14830,0
20241004,184700,369632200,14830,14830,14830,14830,0
20241004,184600,369632200,14830,14830,14830,14830,0
20241004,184500,369632200,14830,14830,14830,14830,0
20241004,184400,369632200,14830,14830,14830,14830,0
20241004,184300,369632200,14830,14830,14830,14830,0
20241004,184200,369632200,14830,14830,14830,14830,0
20241004,184100,369632200,14830,14830,14830,14830,0
20241004,184000,369632200,14830,14830,14830,14830,0
20241004,183900,369632200,14830,14830,14830,14830,0
20241004,183800,369632200,14830,14830,14830,14830,0
20241004,183700,369632200,14830,14830,14830,14830,0
20241004,183600,369632200,14830,14830,14830,14830,0
20241004,183500,369632200,14830,14830,14830,14830,0
20241004,183400,369632200,14830,14830,14830,14830,0
20241004,183300,369632200,14830,14830,14830,14830,0
20241004,183200,369632200,14830,14830,14830,14830,0
20241004,183100,369632200,14830,14830,14830,14830,0
20241004,183000,369632200,14830,14830,14830,14830,0
20241004,182900,369632200,14830,14830,14830,14830,79
20241004,182800,369632200,14830,14830,14830,14830,0
20241004,182700,369632200,14830,14830,14830,14830,0
20241004,182600,369632200,14830,14830,14830,14830,0
20241004,182500,369632200,14830,14830,14830,14830,0
20241004,182400,369632200,14830,14830,14830,14830,0
20241004,182300,369632200,14830,14830,14830,14830,0
20241004,182200,369632200,14830,14830,14830,14830,0
20241004,182100,369632200,14830,14830,14830,14830,0
20241004,182000,369632200,14830,14830,14830,14830,0
20241004,181900,369632200,14830,14830,14830,14830,0
20241004,181800,369632200,14830,14830,14830,14830,0
20241004,181700,369632200,14830,14830,14830,14830,0
20241004,181600,369632200,14830,14830,14830,14830,0
20241004,181500,369632200,14830,14830,14830,14830,0
20241004,181400,369632200,14830,14830,14830,14830,0
20241004,181300,369632200,14830,14830,14830,14830,0
20241004,181200,369632200,14830,14830,14830,14830,0
20241004,181100,369632200,14830,14830,14830,14830,0
20241004,181000,369632200,14830,14830,14830,14830,0
20241004,180900,369632200,14830,14830,14830,14830,0
20241004,180800,369632200,14830,14830,14830,14830,0
20241004,180700,369632200,14830,14830,14830,14830,0
20241004,180600,369632200,14830,14830,14830,14830,0
20241004,180500,369632200,14830,14830,14830,14830,0
20241004,180400,369632200,14830,14830,14830,14830,0
20241004,180300,369632200,14830,14830,14830,14830,0
20241004,180200,369632200,14830,14830,14830,14830,0
20241004,180100,369632200,14830,14830,14830,14830,0
20241004,180000,369632200,14830,14830,14830,14830,0
20241004,175900,369632200,14830,14830,14830,14830,79
20241004,175800,369632200,14830,14830,14830,14830,0
20241004,175700,369632200,14830,14830,14830,14830,0
20241004,175600,369632200,14830,14830,14830,14830,0
20241004,175500,369632200,14830,14830,14830,14830,0
20241004,175400,369632200,14830,14830,14830,14830,0
20241004,175300,369632200,14830,14830,14830,14830,0
20241004,175200,369632200,14830,14830,14830,14830,0
20241004,175100,369632200,14830,14830,14830,14830,0
20241004,175000,369632200,14830,14830,14830,14830,0
20241004,174900,369632200,14830,14830,14830,14830,0
20241004,174800,369632200,14830,14830,14830,14830,0
20241004,174700,369632200,14830,14830,14830,14830,0
20241004,174600,369632200,14830,14830,14830,14830,0
20241004,174500,369632200,14830,14830,14830,14830,0
20241004,174400,369632200,14830,14830,14830,14830,0
20241004,174300,369632200,14830,14830,14830,14830,0
20241004,174200,369632200,14830,14830,14830,14830,0
20241004,174100,369632200,14830,14830,14830,14830,0
20241004,174000,369632200,14830,14830,14830,14830,0
20241004,173900,369632200,14830,14830,14830,14830,0
20241004,173800,369632200,14830,14830,14830,14830,0
20241004,173700,369632200,14830,14830,14830,14830,0
20241004,173600,369632200,14830,14830,14830,14830,0
20241004,173500,369632200,14830,14830,14830,14830,0
20241004,173400,369632200,14830,14830,14830,14830,0
20241004,173300,369632200,14830,14830,14830,14830,0
20241004,173200,369632200,14830,14830,14830,14830,0
20241004,173100,369632200,14830,14830,14830,14830,0
20241004,173000,369632200,14830,14830,14830,14830,0
20241004,172900,369632200,14830,14830,14830,14830,79
20241004,172800,369632200,14830,14830,14830,14830,0
20241004,172700,369632200,14830,14830,14830,14830,0
20241004,172600,369632200,14830,14830,14830,14830,0
20241004,172500,369632200,14830,14830,14830,14830,0
20241004,172400,369632200,14830,14830,14830,14830,0
20241004,172300,369632200,14830,14830,14830,14830,0
20241004,172200,369632200,14830,14830,14830,14830,0
20241004,172100,369632200,14830,14830,14830,14830,0
20241004,172000,369632200,14830,14830,14830,14830,0
20241004,171900,369632200,14830,14830,14830,14830,0
20241004,171800,369632200,14830,14830,14830,14830,0
20241004,171700,369632200,14830,14830,14830,14830,0
20241004,171600,369632200,14830,14830,14830,14830,0
20241004,171500,369632200,14830,14830,14830,14830,0
20241004,171400,369632200,14830,14830,14830,14830,0
20241004,171300,369632200,14830,14830,14830,14830,0
20241004,171200,369632200,14830,14830,14830,14830,0
20241004,171100,369632200,14830,14830,14830,14830,0
20241004,171000,369632200,14830,14830,14830,14830,0
20241004,170900,369632200,14830,14830,14830,14830,0
20241004,170800,369632200,14830,14830,14830,14830,0
20241004,170700,369632200,14830,14830,14830,14830,0
20241004,170600,369632200,14830,14830,14830,14830,0
20241004,170500,369632200,14830,14830,14830,14830,0
20241004,170400,369632200,14830,14830,14830,14830,0
20241004,170300,369632200,14830,14830,14830,14830,0
20241004,170200,369632200,14830,14830,14830,14830,0
20241004,170100,369632200,14830,14830,14830,14830,0
20241004,170000,369632200,14830,14830,14830,14830,0
20241004,165900,369632200,14830,14830,14830,14830,79
20241004,165800,369632200,14830,14830,14830,14830,0
20241004,165700,369632200,14830,14830,14830,14830,0
20241004,165600,369632200,14830,14830,14830,14830,0
20241004,165500,369632200,14830,14830,14830,14830,0
20241004,165400,369632200,14830,14830,14830,14830,0
20241004,165300,369632200,14830,14830,14830,14830,0
20241004,165200,369632200,14830,14830,14830,14830,0
20241004,165100,369632200,14830,14830,14830,14830,0
20241004,165000,369632200,14830,14830,14830,14830,0
20241004,164900,369632200,14830,14830,14830,14830,0
20241004,164800,369632200,14830,14830,14830,14830,0
20241004,164700,369632200,14830,14830,14830,14830,0
20241004,164600,369632200,14830,14830,14830,14830,0
20241004,164500,369632200,14830,14830,14830,14830,0
20241004,164400,369632200,14830,14830,14830,14830,0
20241004,164300,369632200,14830,14830,14830,14830,0
20241004,164200,369632200,14830,14830,14830,14830,0
20241004,164100,369632200,14830,14830,14830,14830,0
20241004,164000,369632200,14830,14830,14830,14830,0
20241004,163900,369632200,14830,14830,14830,14830,0
20241004,163800,369632200,14830,14830,14830,14830,0
20241004,163700,369632200,14830,14830,14830,14830,0
20241004,163600,369632200,14830,14830,14830,14830,0
20241004,163500,369632200,14830,14830,14830,14830,0
20241004,163400,369632200,14830,14830,14830,14830,0
20241004,163300,369632200,14830,14830,14830,14830,0
20241004,163200,369632200,14830,14830,14830,14830,0
20241004,163100,369632200,14830,14830,14830,14830,0
20241004,163000,369632200,14830,14830,14830,14830,0
20241004,162900,369632200,14830,14830,14830,14830,79
20241004,162800,369632200,14830,14830,14830,14830,0
20241004,162700,369632200,14830,14830,14830,14830,0
20241004,162600,369632200,14830,14830,14830,14830,0
20241004,162500,369632200,14830,14830,14830,14830,0
20241004,162400,369632200,14830,14830,14830,14830,0
20241004,162300,369632200,14830,14830,14830,14830,0
20241004,162200,369632200,14830,14830,14830,14830,0
20241004,162100,369632200,14830,14830,14830,14830,0
20241004,162000,369632200,14830,14830,14830,14830,0
20241004,161900,369632200,14830,14830,14830,14830,0
20241004,161800,369632200,14830,14830,14830,14830,0
20241004,161700,369632200,14830,14830,14830,14830,0
20241004,161600,369632200,14830,14830,14830,14830,0
20241004,161500,369632200,14830,14830,14830,14830,0
20241004,161400,369632200,14830,14830,14830,14830,0
20241004,161300,369632200,14830,14830,14830,14830,0
20241004,161200,369632200,14830,14830,14830,14830,0
20241004,161100,369632200,14830,14830,14830,14830,0
20241004,161000,369632200,14830,14830,14830,14830,0
20241004,160900,369632200,14830,14830,14830,14830,0
20241004,160800,369632200,14830,14830,14830,14830,0
20241004,160700,369632200,14830,14830,14830,14830,0
20241004,160600,369632200,14830,14830,14830,14830,0
20241004,160500,369632200,14830,14830,14830,14830,0
20241004,160400,369632200,14830,14830,14830,14830,0
20241004,160300,369632200,14830,14830,14830,14830,0
20241004,160200,369632200,14830,14830,14830,14830,0
20241004,160100,369632200,14830,14830,14830,14830,0
20241004,160000,369632200,14830,14830,14830,14830,0
20241004,155900,369632200,14830,14830,14830,14830,79
20241004,155800,369632200,14830,14830,14830,14830,0
20241004,155700,369632200,14830,14830,14830,14830,0
20241004,155600,369632200,14830,14830,14830,14830,0
20241004,155500,369632200,14830,14830,14830,14830,0
20241004,155400,369632200,14830,14830,14830,14830,0
20241004,155300,369632200,14830,14830,14830,14830,0
20241004,155200,369632200,14830,14830,14830,14830,0
20241004,155100,369632200,14830,14830,14830,14830,0
20241004,155000,369632200,14830,14830,14830,14830,0
20241004,154900,369632200,14830,14830,14830,14830,0
20241004,154800,369632200,14830,14830,14830,14830,0
20241004,154700,369632200,14830,14830,14830,14830,0
20241004,154600,369632200,14830,14830,14830,14830,0
20241004,154500,369632200,14830,14830,14830,14830,0
20241004,154400,369632200,14830,14830,14830,14830,0
20241004,154300,369632200,14830,14830,14830,14830,0
20241004,154200,369632200,14830,14830,14830,14830,0
20241004,154100,369632200,14830,14830,14830,14830,0
20241004,154000,369632200,14830,14830,14830,14830,0
20241004,153900,369632200,14830,14830,14830,14830,0
20241004,153800,369632200,14830,14830,14830,14830,0
20241004,153700,369632200,14830,14830,14830,14830,0
20241004,153600,369632200,14830,14830,14830,14830,0
20241004,153500,369632200,14830,14830,14830,14830,0
20241004,153400,369632200,14830,14830,14830,14830,0
20241004,153300,369632200,14830,14830,14830,14830,0
20241004,153200,369632200,14830,14830,14830,14830,0
20241004,153100,369632200,14830,14830,14830,14830,0
20241004,153000,369632200,14830,14830,14830,14830,79
20241004,152900,368460630,14840,14840,14840,14840,0
20241004,152800,368460630,14840,14840,14840,14840,0
20241004,152700,368460630,14840,14840,14840,14840,0
20241004,152600,368460630,14840,14840,14840,14840,0
20241004,152500,368460630,14840,14840,14840,14840,0
20241004,152400,368460630,14840,14840,14840,14840,0
20241004,152300,368460630,14840,14840,14840,14840,0
20241004,152200,368460630,14840,14840,14840,14840,0
20241004,152100,368460630,14840,14840,14840,14840,0
20241004,152000,368460630,14840,14840,14840,14840,0
20241004,151900,368460630,14840,14770,14840,14770,21
20241004,151800,368150390,14780,14780,14780,14780,50
20241004,151700,367411390,14780,14840,14840,14780,276
20241004,151600,363330050,14790,14840,14840,14780,19
20241004,151500,363049070,14850,14850,14850,14850,0
20241004,151400,363049070,14850,14780,14850,14780,208
20241004,151300,359965530,14790,14800,14800,14790,538
20241004,151200,352004130,14800,14800,14800,14800,0
20241004,151100,352004130,14800,14800,14800,14800,0
20241004,151000,352004130,14800,14800,14800,14800,2
20241004,150900,351974530,14800,14810,14810,14800,91
20241004,150800,350627310,14820,14820,14820,14820,0
20241004,150700,350627310,14820,14820,14820,14820,0
20241004,150600,350627310,14820,14820,14820,14820,102
20241004,150500,349115670,14820,14820,14820,14820,2
20241004,150400,349086030,14820,14820,14820,14820,2
20241004,150300,349056390,14800,14800,14800,14800,1001
20241004,150200,334241590,14800,14810,14810,14800,1100
20241004,150100,317955660,14810,14810,14810,14810,0
20241004,150000,317955660,14810,14830,14830,14810,3
20241004,145900,317911210,14810,14820,14820,14810,17
20241004,145800,317659330,14810,14820,14820,14810,100
20241004,145700,316178100,14820,14820,14820,14820,31
20241004,145600,315718680,14820,14830,14830,14820,47
20241004,145500,315022040,14830,14830,14830,14830,100
20241004,145400,313539040,14830,14830,14830,14830,301
20241004,145300,309075210,14820,14820,14820,14820,18
20241004,145200,308808450,14820,14820,14820,14820,0
20241004,145100,308808450,14820,14820,14820,14820,0
20241004,145000,308808450,14820,14820,14820,14820,91
20241004,144900,307459830,14820,14820,14820,14820,6
20241004,144800,307370910,14820,14820,14820,14820,0
20241004,144700,307370910,14820,14820,14820,14820,0
20241004,144600,307370910,14820,14830,14830,14820,259
20241004,144500,303532470,14830,14830,14830,14830,97
20241004,144400,302093960,14830,14850,14850,14830,386
20241004,144300,296363720,14850,14850,14850,14850,15
20241004,144200,296140970,14850,14840,14850,14840,220
20241004,144100,292874170,14850,14850,14850,14850,0
20241004,144000,292874170,14850,14850,14850,14850,0
20241004,143900,292874170,14850,14850,14850,14850,132
20241004,143800,290913970,14850,14860,14860,14850,141
20241004,143700,288819100,14860,14860,14870,14850,116
20241004,143600,287095620,14850,14850,14890,14850,177
20241004,143500,284467130,14890,14870,14890,14870,6
20241004,143400,284377870,14840,14840,14840,14840,22
20241004,143300,284051390,14840,14870,14870,14840,127
20241004,143200,282165620,14860,14860,14860,14860,3
20241004,143100,282121040,14860,14860,14860,14860,5
20241004,143000,282046740,14870,14870,14870,14870,8
20241004,142900,281927780,14870,14870,14880,14870,8
20241004,142800,281808810,14880,14880,14880,14880,0
20241004,142700,281808810,14880,14880,14880,14880,1
20241004,142600,281793930,14880,14880,14880,14880,0
20241004,142500,281793930,14880,14880,14880,14880,1
20241004,142400,281779050,14880,14880,14880,14880,5
20241004,142300,281704650,14880,14830,14880,14830,200
20241004,142200,278733310,14820,14820,14820,14820,10
20241004,142100,278585110,14830,14860,14860,14830,351
20241004,142000,273379720,14860,14830,14860,14830,47
20241004,141900,272682500,14830,14830,14830,14830,150
20241004,141800,270458000,14830,14830,14830,14830,0
20241004,141700,270458000,14830,14830,14830,14830,270
20241004,141600,266453900,14830,14850,14850,14830,1504
20241004,141500,244141690,14850,14850,14850,14850,0
20241004,141400,244141690,14850,14850,14850,14850,350
20241004,141300,238944190,14850,14850,14850,14850,0
20241004,141200,238944190,14850,14850,14850,14850,0
20241004,141100,238944190,14850,14850,14850,14850,0
20241004,141000,238944190,14850,14850,14850,14850,0
20241004,140900,238944190,14850,14850,14850,14850,0
20241004,140800,238944190,14850,14850,14850,14850,0
20241004,140700,238944190,14850,14850,14850,14850,0
20241004,140600,238944190,14850,14850,14850,14850,3
20241004,140500,238899640,14880,14880,14880,14880,0
20241004,140400,238899640,14880,14880,14880,14880,10
20241004,140300,238750840,14850,14850,14850,14850,175
20241004,140200,236152090,14850,14850,14850,14850,1
20241004,140100,236137240,14880,14850,14880,14850,83
20241004,140000,234903130,14860,14860,14860,14860,64
20241004,135900,233952090,14860,14860,14860,14860,253
20241004,135800,230192510,14920,14920,14920,14920,20
20241004,135700,229894110,14930,14930,14930,14930,2
20241004,135600,229864250,14930,14930,14930,14930,0
20241004,135500,229864250,14930,14920,14930,14920,70
20241004,135400,228819240,14920,14920,14920,14920,6
20241004,135300,228729720,14920,14920,14920,14920,2
20241004,135200,228699880,14920,14860,14920,14860,201
20241004,135100,225712960,14860,14860,14860,14860,0
20241004,135000,225712960,14860,14870,14870,14860,389
20241004,134900,219930740,14870,14870,14870,14870,0
20241004,134800,219930740,14870,14870,14870,14860,92
20241004,134700,218563150,14870,14870,14870,14870,24
20241004,134600,218206270,14870,14870,14870,14870,0
20241004,134500,218206270,14870,14870,14870,14870,0
20241004,134400,218206270,14870,14870,14870,14870,56
20241004,134300,217373550,14880,14890,14930,14870,34
20241004,134200,216866660,14890,14890,14890,14890,0
20241004,134100,216866660,14890,14910,14940,14890,215
20241004,134000,213655480,14920,14880,14930,14880,216
20241004,133900,210440790,14890,14890,14890,14890,0
20241004,133800,210440790,14890,14890,14890,14890,0
20241004,133700,210440790,14890,14890,14890,14890,0
20241004,133600,210440790,14890,14890,14890,14890,0
20241004,133500,210440790,14890,14890,14890,14890,159
20241004,133400,208073280,14940,14940,14940,14940,12
20241004,133300,207894000,14940,14940,14940,14940,0
20241004,133200,207894000,14940,14940,14940,14940,0
20241004,133100,207894000,14940,14940,14940,14940,0
20241004,133000,207894000,14940,14940,14940,14940,1
20241004,132900,207879060,14890,14890,14890,14890,51
20241004,132800,207119670,14890,14890,14890,14890,0
20241004,132700,207119670,14890,14890,14890,14890,0
20241004,132600,207119670,14890,14890,14890,14890,0
20241004,132500,207119670,14890,14890,14890,14890,0
20241004,132400,207119670,14890,14890,14890,14890,0
20241004,132300,207119670,14890,14890,14890,14890,0
20241004,132200,207119670,14890,14890,14890,14890,418
20241004,132100,200895650,14880,14880,14880,14880,0
20241004,132000,200895650,14880,14880,14880,14880,0
20241004,131900,200895650,14880,14880,14880,14880,0
20241004,131800,200895650,14880,14880,14880,14880,100
20241004,131700,199407650,14870,14870,14870,14870,574
20241004,131600,190872270,14860,14860,14860,14860,100
20241004,131500,189386270,14860,14860,14860,14860,0
20241004,131400,189386270,14860,14860,14860,14860,200
20241004,131300,186414270,14860,14940,14960,14860,9
20241004,131200,186279810,14860,14860,14860,14860,0
20241004,131100,186279810,14860,14960,14960,14860,4
20241004,131000,186220070,14960,14960,14960,14960,4
20241004,130900,186160230,14870,14880,14880,14870,467
20241004,130800,179213630,14880,14890,14890,14880,8
20241004,130700,179094560,14890,14900,14900,14890,37
20241004,130600,178543330,14900,14910,14910,14900,87
20241004,130500,177246510,14910,14920,14920,14910,50
20241004,130400,176500710,14930,14930,14930,14930,3
20241004,130300,176455920,14930,14930,14930,14930,50
20241004,130200,175709420,14950,14950,14950,14940,23
20241004,130100,175365690,14890,14890,14890,14890,40
20241004,130000,174770090,14890,14890,14890,14890,82
20241004,125900,173549110,14890,14890,14890,14890,0
20241004,125800,173549110,14890,14890,14890,14890,143
20241004,125700,171419840,14890,14890,14890,14890,14
20241004,125600,171211380,14890,14890,14890,14890,100
20241004,125500,169722380,14960,14960,14960,14960,2
20241004,125400,169692460,14960,14970,14970,14960,7
20241004,125300,169587710,14970,14970,14970,14970,15
20241004,125200,169363160,14970,14970,14970,14890,135
20241004,125100,167351810,14970,14970,14970,14970,15
20241004,125000,167127260,14970,14970,14970,14970,5
20241004,124900,167052410,14970,14890,14970,14890,136
20241004,124800,165026890,14890,14890,14890,14890,0
20241004,124700,165026890,14890,14890,14890,14890,110
20241004,124600,163388990,14890,14890,14890,14890,0
20241004,124500,163388990,14890,14890,14890,14890,0
20241004,124400,163388990,14890,14890,14890,14890,1
20241004,124300,163374100,14890,14890,14890,14890,0
20241004,124200,163374100,14890,14970,14970,14890,131
20241004,124100,161423430,14890,14890,14890,14890,0
20241004,124000,161423430,14890,14890,14890,14890,0
20241004,123900,161423430,14890,14890,14890,14890,100
20241004,123800,159934430,14890,14890,14890,14890,0
20241004,123700,159934430,14890,14890,14890,14890,39
20241004,123600,159353720,14890,14890,14890,14890,0
20241004,123500,159353720,14890,14990,14990,14890,61
20241004,123400,158445330,14890,14890,14890,14890,65
20241004,123300,157477480,14890,14890,14890,14890,0
20241004,123200,157477480,14890,14990,14990,14890,53
20241004,123100,156688010,14990,14990,14990,14990,5
20241004,123000,156613060,14990,14990,14990,14990,5
20241004,122900,156538110,14990,14990,14990,14990,3
20241004,122800,156493140,14980,14980,14980,14980,61
20241004,122700,155579360,14980,14990,14990,14980,41
20241004,122600,154964830,14980,14970,14980,14970,55
20241004,122500,154141040,14920,14920,14920,14920,21
20241004,122400,153827720,14920,14980,14980,14920,18
20241004,122300,153558860,14980,14980,14980,14980,90
20241004,122200,152210660,14920,14910,14920,14910,213
20241004,122100,149034330,14910,14910,14910,14910,52
20241004,122000,148259010,14910,14910,14910,14910,1
20241004,121900,148244100,14910,14910,14910,14910,39
20241004,121800,147662610,14910,14910,14910,14910,59
20241004,121700,146782920,14910,14910,14910,14910,45
20241004,121600,146111970,14900,14900,14900,14900,53
20241004,121500,145322270,14880,14880,14880,14880,41
20241004,121400,144712190,14880,14880,14880,14880,26
20241004,121300,144325310,14880,14860,14880,14860,88
20241004,121200,143017530,14870,14870,14870,14870,0
20241004,121100,143017530,14870,14870,14870,14870,0
20241004,121000,143017530,14870,14860,14870,14860,7
20241004,120900,142913450,14870,14870,14870,14870,5
20241004,120800,142839100,14850,14850,14850,14850,1
20241004,120700,142824250,14840,14840,14840,14840,0
20241004,120600,142824250,14840,14840,14840,14840,0
20241004,120500,142824250,14840,14840,14840,14840,0
20241004,120400,142824250,14840,14840,14840,14840,0
20241004,120300,142824250,14840,14840,14840,14840,0
20241004,120200,142824250,14840,14840,14840,14840,0
20241004,120100,142824250,14840,14880,14880,14840,1485
20241004,120000,120760670,14890,14900,14900,14890,294
20241004,115900,116382310,14910,14910,14910,14910,0
20241004,115800,116382310,14910,14910,14910,14910,0
20241004,115700,116382310,14910,14910,14910,14910,3
20241004,115600,116337580,14920,14920,14920,14920,0
20241004,115500,116337580,14920,14920,14920,14920,10
20241004,115400,116188380,14920,14920,14920,14920,0
20241004,115300,116188380,14920,14920,14920,14920,0
20241004,115200,116188380,14920,14920,14920,14920,0
20241004,115100,116188380,14920,14920,14920,14920,1
20241004,115000,116173460,14920,14920,14920,14920,5
20241004,114900,116098860,14890,14890,14890,14890,200
20241004,114800,113120860,14890,14890,14890,14890,0
20241004,114700,113120860,14890,14890,14890,14890,0
20241004,114600,113120860,14890,14890,14890,14890,0
20241004,114500,113120860,14890,14890,14890,14890,0
20241004,114400,113120860,14890,14890,14890,14890,0
20241004,114300,113120860,14890,14890,14890,14890,0
20241004,114200,113120860,14890,14890,14890,14890,0
20241004,114100,113120860,14890,14890,14890,14890,0
20241004,114000,113120860,14890,14890,14890,14890,0
20241004,113900,113120860,14890,14890,14890,14890,0
20241004,113800,113120860,14890,14890,14890,14890,0
20241004,113700,113120860,14890,14890,14890,14890,0
20241004,113600,113120860,14890,14890,14890,14890,2
20241004,113500,113091080,14890,14900,14900,14890,66
20241004,113400,112107840,14910,14910,14910,14910,39
20241004,113300,111526350,14910,14910,14910,14910,0
20241004,113200,111526350,14910,14910,14910,14910,0
20241004,113100,111526350,14910,14910,14910,14910,0
20241004,113000,111526350,14910,14910,14910,14910,0
20241004,112900,111526350,14910,14910,14910,14910,0
20241004,112800,111526350,14910,14910,14910,14910,0
20241004,112700,111526350,14910,14910,14910,14910,10
20241004,112600,111377250,14910,14910,14910,14910,0
20241004,112500,111377250,14910,14910,14910,14910,1
20241004,112400,111362340,14890,14890,14890,14890,0
20241004,112300,111362340,14890,14890,14890,14890,0
20241004,112200,111362340,14890,14890,14890,14890,0
20241004,112100,111362340,14890,14880,14890,14870,285
20241004,112000,107121310,14890,14890,14890,14890,0
20241004,111900,107121310,14890,14890,14890,14890,0
20241004,111800,107121310,14890,14890,14890,14890,40
20241004,111700,106525710,14890,14890,14890,14890,0
20241004,111600,106525710,14890,14890,14890,14890,43
20241004,111500,105885440,14900,14910,14910,14900,324
20241004,111400,101057310,14920,14920,14920,14920,84
20241004,111300,99804030,14920,14920,14920,14920,2
20241004,111200,99774190,14910,14910,14910,14910,0
20241004,111100,99774190,14910,14910,14910,14910,0
20241004,111000,99774190,14910,14910,14910,14910,0
20241004,110900,99774190,14910,14910,14910,14910,0
20241004,110800,99774190,14910,14920,14920,14910,20
20241004,110700,99475970,14920,14920,14920,14920,2
20241004,110600,99446130,14910,14910,14910,14910,0
20241004,110500,99446130,14910,14910,14910,14910,0
20241004,110400,99446130,14910,14960,14960,14910,1759
20241004,110300,73190690,14960,14960,14960,14960,0
20241004,110200,73190690,14960,14960,14960,14960,0
20241004,110100,73190690,14960,14960,14960,14960,0
20241004,110000,73190690,14960,14960,14960,14960,0
20241004,105900,73190690,14960,14960,14960,14960,0
20241004,105800,73190690,14960,14960,14960,14960,0
20241004,105700,73190690,14960,14960,14960,14960,0
20241004,105600,73190690,14960,14960,14960,14960,0
20241004,105500,73190690,14960,14960,14960,14960,100
20241004,105400,71694690,14940,14940,14940,14940,0
20241004,105300,71694690,14940,14940,14940,14940,0
20241004,105200,71694690,14940,14940,14940,14940,0
20241004,105100,71694690,14940,14950,14950,14940,7
20241004,105000,71590090,14940,14940,14940,14940,0
20241004,104900,71590090,14940,14940,14940,14940,0
20241004,104800,71590090,14940,14940,14940,14940,0
20241004,104700,71590090,14940,14940,14940,14940,0
20241004,104600,71590090,14940,14940,14940,14940,3
20241004,104500,71545270,14940,14940,14940,14940,120
20241004,104400,69752470,14940,14940,14940,14940,0
20241004,104300,69752470,14940,14940,14940,14940,132
20241004,104200,67780390,14940,14950,14950,14940,143
20241004,104100,65642590,15000,15000,15000,15000,4
20241004,104000,65582590,15000,15000,15000,15000,0
20241004,103900,65582590,15000,15000,15000,15000,0
20241004,103800,65582590,15000,15000,15000,15000,0
20241004,103700,65582590,15000,15000,15000,15000,1
20241004,103600,65567590,14980,14980,14980,14980,119
20241004,103500,63784970,14970,14970,14970,14970,30
20241004,103400,63335870,14980,14980,14980,14980,1
20241004,103300,63320890,14970,14970,14970,14970,0
20241004,103200,63320890,14970,14940,14970,14940,36
20241004,103100,62782120,14940,14940,14940,14940,0
20241004,103000,62782120,14940,14940,14940,14940,0
20241004,102900,62782120,14940,14940,14940,14940,0
20241004,102800,62782120,14940,14940,14940,14940,0
20241004,102700,62782120,14940,14940,14940,14940,0
20241004,102600,62782120,14940,14940,14940,14940,129
20241004,102500,60854860,14940,14940,14940,14940,40
20241004,102400,60257260,14990,14990,14990,14990,6
20241004,102300,60167320,14940,14940,14940,14940,4
20241004,102200,60107560,14940,14940,14940,14940,0
20241004,102100,60107560,14940,14940,14940,14940,0
20241004,102000,60107560,14940,14940,14940,14940,0
20241004,101900,60107560,14940,14940,14940,14940,0
20241004,101800,60107560,14940,14990,14990,14910,707
20241004,101700,49548610,15000,15010,15010,15000,84
20241004,101600,48288110,15010,15010,15010,15010,5
20241004,101500,48213060,15020,15020,15020,15020,0
20241004,101400,48213060,15020,15020,15020,15020,3
20241004,101300,48168000,15030,15030,15030,15030,1
20241004,101200,48152970,15030,15030,15030,15030,0
20241004,101100,48152970,15030,15030,15030,15030,0
20241004,101000,48152970,15030,15030,15030,15030,0
20241004,100900,48152970,15030,15030,15030,15030,0
20241004,100800,48152970,15030,15050,15050,15030,535
20241004,100700,40101260,15120,15050,15120,15050,480
20241004,100600,32876840,15050,15050,15050,15050,0
20241004,100500,32876840,15050,15050,15050,15050,0
20241004,100400,32876840,15050,15050,15050,15050,1
20241004,100300,32861790,15050,15050,15050,15050,0
20241004,100200,32861790,15050,15050,15050,15050,0
20241004,100100,32861790,15050,15050,15050,15050,0
20241004,100000,32861790,15050,15050,15050,15050,1
20241004,095900,32846740,14980,14980,14980,14980,0
20241004,095800,32846740,14980,14980,14980,14980,0
20241004,095700,32846740,14980,14980,14980,14980,65
20241004,095600,31873040,14980,14980,14980,14980,20
20241004,095500,31573440,14980,14980,14980,14980,0
20241004,095400,31573440,14980,14980,14980,14980,42
20241004,095300,30944280,14980,14980,14980,14980,0
20241004,095200,30944280,14980,14920,14980,14920,187
20241004,095100,28149020,14980,14980,14980,14980,0
20241004,095000,28149020,14980,14980,14980,14980,6
20241004,094900,28059140,14910,14910,14910,14910,0
20241004,094800,28059140,14910,14910,14910,14910,0
20241004,094700,28059140,14910,14920,14920,14910,19
20241004,094600,27775820,14910,14910,14910,14910,1
20241004,094500,27760910,14910,14910,14910,14910,0
20241004,094400,27760910,14910,14960,15030,14910,904
20241004,094300,14262480,15030,15030,15030,15030,1
20241004,094200,14247450,15030,15030,15030,15030,1
20241004,094100,14232420,15040,15040,15040,15040,2
20241004,094000,14202340,15050,15040,15050,15040,14
20241004,093900,13991750,15000,15000,15000,15000,15
20241004,093800,13766750,15050,15050,15050,15050,0
20241004,093700,13766750,15050,15050,15050,15050,10
20241004,093600,13616250,15060,15060,15060,15060,0
20241004,093500,13616250,15060,15060,15060,15060,0
20241004,093400,13616250,15060,15060,15060,15060,0
20241004,093300,13616250,15060,15060,15060,15060,0
20241004,093200,13616250,15060,15060,15060,15060,0
20241004,093100,13616250,15060,15060,15060,15060,0
20241004,093000,13616250,15060,15060,15060,15060,0
20241004,092900,13616250,15060,15060,15060,15060,0
20241004,092800,13616250,15060,15060,15060,15060,0
20241004,092700,13616250,15060,15060,15060,15060,0
20241004,092600,13616250,15060,15060,15060,15060,2
20241004,092500,13586130,15090,15090,15090,15090,0
20241004,092400,13586130,15090,15090,15090,15090,0
20241004,092300,13586130,15090,15090,15090,15090,0
20241004,092200,13586130,15090,14940,15090,14940,31
20241004,092100,13119170,14940,14940,14940,14940,0
20241004,092000,13119170,14940,14920,14940,14920,34
20241004,091900,12611470,14880,14880,14880,14880,20
20241004,091800,12313870,14880,14930,14930,14880,385
20241004,091700,6577700,14980,14980,14980,14980,0
20241004,091600,6577700,14980,14980,14980,14980,17
20241004,091500,6323040,15020,15020,15020,15020,2
20241004,091400,6293000,15020,15020,15020,15020,0
20241004,091300,6293000,15020,15020,15020,15020,0
20241004,091200,6293000,15020,15030,15030,14910,123
20241004,091100,4454850,15030,15030,15030,15030,0
20241004,091000,4454850,15030,15030,15030,15030,0
20241004,090900,4454850,15030,15050,15050,15030,137
20241004,090800,2394370,15140,15140,15140,15140,0
20241004,090700,2394370,15140,15140,15140,15140,2
20241004,090600,2364090,15140,15140,15140,15140,2
20241004,090500,2333810,15140,15140,15140,15140,0
20241004,090400,2333810,15140,15140,15140,15140,0
20241004,090300,2333810,15140,15140,15140,15140,0
20241004,090200,2333810,15140,15140,15140,15140,0
20241004,090100,2333810,15140,15140,15140,15140,54
20241004,090000,1516250,15160,14850,15160,14850,102