KissMeData/044490/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,192900,425864870,14140,14140,14140,14140,114
20241014,192800,425864870,14140,14140,14140,14140,0
20241014,192700,425864870,14140,14140,14140,14140,0
20241014,192600,425864870,14140,14140,14140,14140,0
20241014,192500,425864870,14140,14140,14140,14140,0
20241014,192400,425864870,14140,14140,14140,14140,0
20241014,192300,425864870,14140,14140,14140,14140,0
20241014,192200,425864870,14140,14140,14140,14140,0
20241014,192100,425864870,14140,14140,14140,14140,0
20241014,192000,425864870,14140,14140,14140,14140,0
20241014,191900,425864870,14140,14140,14140,14140,0
20241014,191800,425864870,14140,14140,14140,14140,0
20241014,191700,425864870,14140,14140,14140,14140,0
20241014,191600,425864870,14140,14140,14140,14140,0
20241014,191500,425864870,14140,14140,14140,14140,0
20241014,191400,425864870,14140,14140,14140,14140,0
20241014,191300,425864870,14140,14140,14140,14140,0
20241014,191200,425864870,14140,14140,14140,14140,0
20241014,191100,425864870,14140,14140,14140,14140,0
20241014,191000,425864870,14140,14140,14140,14140,0
20241014,190900,425864870,14140,14140,14140,14140,0
20241014,190800,425864870,14140,14140,14140,14140,0
20241014,190700,425864870,14140,14140,14140,14140,0
20241014,190600,425864870,14140,14140,14140,14140,0
20241014,190500,425864870,14140,14140,14140,14140,0
20241014,190400,425864870,14140,14140,14140,14140,0
20241014,190300,425864870,14140,14140,14140,14140,0
20241014,190200,425864870,14140,14140,14140,14140,0
20241014,190100,425864870,14140,14140,14140,14140,0
20241014,190000,425864870,14140,14140,14140,14140,0
20241014,185900,425864870,14140,14140,14140,14140,114
20241014,185800,425864870,14140,14140,14140,14140,0
20241014,185700,425864870,14140,14140,14140,14140,0
20241014,185600,425864870,14140,14140,14140,14140,0
20241014,185500,425864870,14140,14140,14140,14140,0
20241014,185400,425864870,14140,14140,14140,14140,0
20241014,185300,425864870,14140,14140,14140,14140,0
20241014,185200,425864870,14140,14140,14140,14140,0
20241014,185100,425864870,14140,14140,14140,14140,0
20241014,185000,425864870,14140,14140,14140,14140,0
20241014,184900,425864870,14140,14140,14140,14140,0
20241014,184800,425864870,14140,14140,14140,14140,0
20241014,184700,425864870,14140,14140,14140,14140,0
20241014,184600,425864870,14140,14140,14140,14140,0
20241014,184500,425864870,14140,14140,14140,14140,0
20241014,184400,425864870,14140,14140,14140,14140,0
20241014,184300,425864870,14140,14140,14140,14140,0
20241014,184200,425864870,14140,14140,14140,14140,0
20241014,184100,425864870,14140,14140,14140,14140,0
20241014,184000,425864870,14140,14140,14140,14140,0
20241014,183900,425864870,14140,14140,14140,14140,0
20241014,183800,425864870,14140,14140,14140,14140,0
20241014,183700,425864870,14140,14140,14140,14140,0
20241014,183600,425864870,14140,14140,14140,14140,0
20241014,183500,425864870,14140,14140,14140,14140,0
20241014,183400,425864870,14140,14140,14140,14140,0
20241014,183300,425864870,14140,14140,14140,14140,0
20241014,183200,425864870,14140,14140,14140,14140,0
20241014,183100,425864870,14140,14140,14140,14140,0
20241014,183000,425864870,14140,14140,14140,14140,0
20241014,182900,425864870,14140,14140,14140,14140,114
20241014,182800,425864870,14140,14140,14140,14140,0
20241014,182700,425864870,14140,14140,14140,14140,0
20241014,182600,425864870,14140,14140,14140,14140,0
20241014,182500,425864870,14140,14140,14140,14140,0
20241014,182400,425864870,14140,14140,14140,14140,0
20241014,182300,425864870,14140,14140,14140,14140,0
20241014,182200,425864870,14140,14140,14140,14140,0
20241014,182100,425864870,14140,14140,14140,14140,0
20241014,182000,425864870,14140,14140,14140,14140,0
20241014,181900,425864870,14140,14140,14140,14140,0
20241014,181800,425864870,14140,14140,14140,14140,0
20241014,181700,425864870,14140,14140,14140,14140,0
20241014,181600,425864870,14140,14140,14140,14140,0
20241014,181500,425864870,14140,14140,14140,14140,0
20241014,181400,425864870,14140,14140,14140,14140,0
20241014,181300,425864870,14140,14140,14140,14140,0
20241014,181200,425864870,14140,14140,14140,14140,0
20241014,181100,425864870,14140,14140,14140,14140,0
20241014,181000,425864870,14140,14140,14140,14140,0
20241014,180900,425864870,14140,14140,14140,14140,0
20241014,180800,425864870,14140,14140,14140,14140,0
20241014,180700,425864870,14140,14140,14140,14140,0
20241014,180600,425864870,14140,14140,14140,14140,0
20241014,180500,425864870,14140,14140,14140,14140,0
20241014,180400,425864870,14140,14140,14140,14140,0
20241014,180300,425864870,14140,14140,14140,14140,0
20241014,180200,425864870,14140,14140,14140,14140,0
20241014,180100,425864870,14140,14140,14140,14140,0
20241014,180000,425864870,14140,14140,14140,14140,0
20241014,175900,425864870,14140,14140,14140,14140,114
20241014,175800,425864870,14140,14140,14140,14140,0
20241014,175700,425864870,14140,14140,14140,14140,0
20241014,175600,425864870,14140,14140,14140,14140,0
20241014,175500,425864870,14140,14140,14140,14140,0
20241014,175400,425864870,14140,14140,14140,14140,0
20241014,175300,425864870,14140,14140,14140,14140,0
20241014,175200,425864870,14140,14140,14140,14140,0
20241014,175100,425864870,14140,14140,14140,14140,0
20241014,175000,425864870,14140,14140,14140,14140,0
20241014,174900,425864870,14140,14140,14140,14140,0
20241014,174800,425864870,14140,14140,14140,14140,0
20241014,174700,425864870,14140,14140,14140,14140,0
20241014,174600,425864870,14140,14140,14140,14140,0
20241014,174500,425864870,14140,14140,14140,14140,0
20241014,174400,425864870,14140,14140,14140,14140,0
20241014,174300,425864870,14140,14140,14140,14140,0
20241014,174200,425864870,14140,14140,14140,14140,0
20241014,174100,425864870,14140,14140,14140,14140,0
20241014,174000,425864870,14140,14140,14140,14140,0
20241014,173900,425864870,14140,14140,14140,14140,0
20241014,173800,425864870,14140,14140,14140,14140,0
20241014,173700,425864870,14140,14140,14140,14140,0
20241014,173600,425864870,14140,14140,14140,14140,0
20241014,173500,425864870,14140,14140,14140,14140,0
20241014,173400,425864870,14140,14140,14140,14140,0
20241014,173300,425864870,14140,14140,14140,14140,0
20241014,173200,425864870,14140,14140,14140,14140,0
20241014,173100,425864870,14140,14140,14140,14140,0
20241014,173000,425864870,14140,14140,14140,14140,0
20241014,172900,425864870,14140,14140,14140,14140,114
20241014,172800,425864870,14140,14140,14140,14140,0
20241014,172700,425864870,14140,14140,14140,14140,0
20241014,172600,425864870,14140,14140,14140,14140,0
20241014,172500,425864870,14140,14140,14140,14140,0
20241014,172400,425864870,14140,14140,14140,14140,0
20241014,172300,425864870,14140,14140,14140,14140,0
20241014,172200,425864870,14140,14140,14140,14140,0
20241014,172100,425864870,14140,14140,14140,14140,0
20241014,172000,425864870,14140,14140,14140,14140,0
20241014,171900,425864870,14140,14140,14140,14140,0
20241014,171800,425864870,14140,14140,14140,14140,0
20241014,171700,425864870,14140,14140,14140,14140,0
20241014,171600,425864870,14140,14140,14140,14140,0
20241014,171500,425864870,14140,14140,14140,14140,0
20241014,171400,425864870,14140,14140,14140,14140,0
20241014,171300,425864870,14140,14140,14140,14140,0
20241014,171200,425864870,14140,14140,14140,14140,0
20241014,171100,425864870,14140,14140,14140,14140,0
20241014,171000,425864870,14140,14140,14140,14140,0
20241014,170900,425864870,14140,14140,14140,14140,0
20241014,170800,425864870,14140,14140,14140,14140,0
20241014,170700,425864870,14140,14140,14140,14140,0
20241014,170600,425864870,14140,14140,14140,14140,0
20241014,170500,425864870,14140,14140,14140,14140,0
20241014,170400,425864870,14140,14140,14140,14140,0
20241014,170300,425864870,14140,14140,14140,14140,0
20241014,170200,425864870,14140,14140,14140,14140,0
20241014,170100,425864870,14140,14140,14140,14140,0
20241014,170000,425864870,14140,14140,14140,14140,0
20241014,165900,425864870,14140,14140,14140,14140,114
20241014,165800,425864870,14140,14140,14140,14140,0
20241014,165700,425864870,14140,14140,14140,14140,0
20241014,165600,425864870,14140,14140,14140,14140,0
20241014,165500,425864870,14140,14140,14140,14140,0
20241014,165400,425864870,14140,14140,14140,14140,0
20241014,165300,425864870,14140,14140,14140,14140,0
20241014,165200,425864870,14140,14140,14140,14140,0
20241014,165100,425864870,14140,14140,14140,14140,0
20241014,165000,425864870,14140,14140,14140,14140,0
20241014,164900,425864870,14140,14140,14140,14140,0
20241014,164800,425864870,14140,14140,14140,14140,0
20241014,164700,425864870,14140,14140,14140,14140,0
20241014,164600,425864870,14140,14140,14140,14140,0
20241014,164500,425864870,14140,14140,14140,14140,0
20241014,164400,425864870,14140,14140,14140,14140,0
20241014,164300,425864870,14140,14140,14140,14140,0
20241014,164200,425864870,14140,14140,14140,14140,0
20241014,164100,425864870,14140,14140,14140,14140,0
20241014,164000,425864870,14140,14140,14140,14140,0
20241014,163900,425864870,14140,14140,14140,14140,0
20241014,163800,425864870,14140,14140,14140,14140,0
20241014,163700,425864870,14140,14140,14140,14140,0
20241014,163600,425864870,14140,14140,14140,14140,0
20241014,163500,425864870,14140,14140,14140,14140,0
20241014,163400,425864870,14140,14140,14140,14140,0
20241014,163300,425864870,14140,14140,14140,14140,0
20241014,163200,425864870,14140,14140,14140,14140,0
20241014,163100,425864870,14140,14140,14140,14140,0
20241014,163000,425864870,14140,14140,14140,14140,0
20241014,162900,425864870,14140,14140,14140,14140,114
20241014,162800,425864870,14140,14140,14140,14140,0
20241014,162700,425864870,14140,14140,14140,14140,0
20241014,162600,425864870,14140,14140,14140,14140,0
20241014,162500,425864870,14140,14140,14140,14140,0
20241014,162400,425864870,14140,14140,14140,14140,0
20241014,162300,425864870,14140,14140,14140,14140,0
20241014,162200,425864870,14140,14140,14140,14140,0
20241014,162100,425864870,14140,14140,14140,14140,0
20241014,162000,425864870,14140,14140,14140,14140,0
20241014,161900,425864870,14140,14140,14140,14140,0
20241014,161800,425864870,14140,14140,14140,14140,0
20241014,161700,425864870,14140,14140,14140,14140,0
20241014,161600,425864870,14140,14140,14140,14140,0
20241014,161500,425864870,14140,14140,14140,14140,0
20241014,161400,425864870,14140,14140,14140,14140,0
20241014,161300,425864870,14140,14140,14140,14140,0
20241014,161200,425864870,14140,14140,14140,14140,0
20241014,161100,425864870,14140,14140,14140,14140,0
20241014,161000,425864870,14140,14140,14140,14140,0
20241014,160900,425864870,14140,14140,14140,14140,0
20241014,160800,425864870,14140,14140,14140,14140,0
20241014,160700,425864870,14140,14140,14140,14140,0
20241014,160600,425864870,14140,14140,14140,14140,0
20241014,160500,425864870,14140,14140,14140,14140,0
20241014,160400,425864870,14140,14140,14140,14140,0
20241014,160300,425864870,14140,14140,14140,14140,0
20241014,160200,425864870,14140,14140,14140,14140,0
20241014,160100,425864870,14140,14140,14140,14140,0
20241014,160000,425864870,14140,14140,14140,14140,0
20241014,155900,425864870,14140,14140,14140,14140,114
20241014,155800,425864870,14140,14140,14140,14140,0
20241014,155700,425864870,14140,14140,14140,14140,0
20241014,155600,425864870,14140,14140,14140,14140,0
20241014,155500,425864870,14140,14140,14140,14140,0
20241014,155400,425864870,14140,14140,14140,14140,0
20241014,155300,425864870,14140,14140,14140,14140,0
20241014,155200,425864870,14140,14140,14140,14140,0
20241014,155100,425864870,14140,14140,14140,14140,0
20241014,155000,425864870,14140,14140,14140,14140,0
20241014,154900,425864870,14140,14140,14140,14140,0
20241014,154800,425864870,14140,14140,14140,14140,0
20241014,154700,425864870,14140,14140,14140,14140,0
20241014,154600,425864870,14140,14140,14140,14140,0
20241014,154500,425864870,14140,14140,14140,14140,0
20241014,154400,425864870,14140,14140,14140,14140,0
20241014,154300,425864870,14140,14140,14140,14140,0
20241014,154200,425864870,14140,14140,14140,14140,0
20241014,154100,425864870,14140,14140,14140,14140,0
20241014,154000,425864870,14140,14140,14140,14140,0
20241014,153900,425864870,14140,14140,14140,14140,0
20241014,153800,425864870,14140,14140,14140,14140,0
20241014,153700,425864870,14140,14140,14140,14140,0
20241014,153600,425864870,14140,14140,14140,14140,0
20241014,153500,425864870,14140,14140,14140,14140,0
20241014,153400,425864870,14140,14140,14140,14140,0
20241014,153300,425864870,14140,14140,14140,14140,0
20241014,153200,425864870,14140,14140,14140,14140,0
20241014,153100,425864870,14140,14140,14140,14140,0
20241014,153000,425864870,14140,14140,14140,14140,114
20241014,152900,424252910,14130,14130,14130,14130,0
20241014,152800,424252910,14130,14130,14130,14130,0
20241014,152700,424252910,14130,14130,14130,14130,0
20241014,152600,424252910,14130,14130,14130,14130,0
20241014,152500,424252910,14130,14130,14130,14130,0
20241014,152400,424252910,14130,14130,14130,14130,0
20241014,152300,424252910,14130,14130,14130,14130,0
20241014,152200,424252910,14130,14130,14130,14130,0
20241014,152100,424252910,14130,14130,14130,14130,0
20241014,152000,424252910,14130,14130,14130,14130,0
20241014,151900,424252910,14130,14100,14130,14100,39
20241014,151800,423702250,14090,14090,14100,14090,112
20241014,151700,422123100,14090,14080,14090,14080,8
20241014,151600,422010450,14070,14070,14090,14070,91
20241014,151500,420728400,14070,14070,14070,14070,7
20241014,151400,420629910,14070,14090,14100,14070,106
20241014,151300,419135890,14090,14090,14090,14080,151
20241014,151200,417008310,14090,14090,14090,14090,55
20241014,151100,416233360,14080,14080,14080,14080,0
20241014,151000,416233360,14080,14080,14080,14080,31
20241014,150900,415796880,14090,14090,14090,14090,0
20241014,150800,415796880,14090,14090,14090,14090,100
20241014,150700,414387880,14100,14100,14100,14100,0
20241014,150600,414387880,14100,14100,14100,14100,0
20241014,150500,414387880,14100,14100,14100,14100,0
20241014,150400,414387880,14100,14100,14100,14100,0
20241014,150300,414387880,14100,14100,14100,14100,30
20241014,150200,413964880,14100,14100,14100,14100,266
20241014,150100,410214280,14110,14110,14110,14110,10
20241014,150000,410073180,14130,14120,14130,14100,16
20241014,145900,409847530,14120,14120,14120,14120,33
20241014,145800,409381570,14120,14120,14120,14120,4
20241014,145700,409325090,14100,14100,14100,14100,141
20241014,145600,407336990,14100,14100,14100,14100,0
20241014,145500,407336990,14100,14100,14100,14100,0
20241014,145400,407336990,14100,14100,14100,14100,0
20241014,145300,407336990,14100,14100,14100,14100,54
20241014,145200,406575590,14100,14100,14100,14100,7
20241014,145100,406476890,14100,14100,14100,14100,0
20241014,145000,406476890,14100,14100,14100,14100,16
20241014,144900,406251290,14100,14100,14100,14100,108
20241014,144800,404728490,14110,14110,14110,14110,106
20241014,144700,403232830,14110,14110,14110,14110,0
20241014,144600,403232830,14110,14110,14110,14110,0
20241014,144500,403232830,14110,14110,14110,14110,0
20241014,144400,403232830,14110,14110,14110,14110,0
20241014,144300,403232830,14110,14110,14110,14110,0
20241014,144200,403232830,14110,14120,14120,14110,46
20241014,144100,402583560,14110,14110,14110,14110,15
20241014,144000,402371910,14130,14130,14130,14130,0
20241014,143900,402371910,14130,14130,14130,14130,0
20241014,143800,402371910,14130,14130,14130,14130,32
20241014,143700,401919750,14130,14130,14130,14130,0
20241014,143600,401919750,14130,14130,14130,14130,0
20241014,143500,401919750,14130,14130,14130,14130,0
20241014,143400,401919750,14130,14130,14130,14130,0
20241014,143300,401919750,14130,14130,14130,14130,0
20241014,143200,401919750,14130,14130,14130,14130,2
20241014,143100,401891490,14130,14130,14130,14130,0
20241014,143000,401891490,14130,14130,14130,14130,0
20241014,142900,401891490,14130,14130,14130,14130,0
20241014,142800,401891490,14130,14130,14130,14130,0
20241014,142700,401891490,14130,14130,14130,14130,0
20241014,142600,401891490,14130,14130,14130,14130,0
20241014,142500,401891490,14130,14130,14130,14130,0
20241014,142400,401891490,14130,14130,14130,14130,0
20241014,142300,401891490,14130,14130,14130,14130,0
20241014,142200,401891490,14130,14130,14130,14130,1
20241014,142100,401877360,14130,14130,14130,14130,11
20241014,142000,401721930,14130,14130,14130,14130,4
20241014,141900,401665410,14130,14130,14130,14130,0
20241014,141800,401665410,14130,14130,14130,14130,0
20241014,141700,401665410,14130,14130,14130,14130,0
20241014,141600,401665410,14130,14130,14130,14130,0
20241014,141500,401665410,14130,14130,14130,14130,0
20241014,141400,401665410,14130,14130,14130,14130,449
20241014,141300,395321040,14150,14150,14150,14150,0
20241014,141200,395321040,14150,14150,14150,14150,0
20241014,141100,395321040,14150,14150,14150,14150,3
20241014,141000,395278590,14150,14150,14150,14150,0
20241014,140900,395278590,14150,14150,14150,14150,0
20241014,140800,395278590,14150,14150,14150,14150,0
20241014,140700,395278590,14150,14150,14150,14150,2
20241014,140600,395250290,14150,14130,14150,14130,1355
20241014,140500,376090570,14110,14090,14110,14090,113
20241014,140400,374497160,14080,14060,14090,14060,4280
20241014,140300,314202370,14060,14060,14060,14060,0
20241014,140200,314202370,14060,14060,14060,14060,0
20241014,140100,314202370,14060,14060,14060,14060,44
20241014,140000,313583730,14060,14060,14060,14060,33
20241014,135900,313119750,14050,14050,14050,14050,7
20241014,135800,313021400,14030,14030,14030,14030,6
20241014,135700,312937220,14030,14040,14040,14030,145
20241014,135600,310901820,14030,14030,14030,14030,0
20241014,135500,310901820,14030,14030,14030,14030,0
20241014,135400,310901820,14030,14030,14030,14030,0
20241014,135300,310901820,14030,14030,14030,14030,0
20241014,135200,310901820,14030,14030,14030,14030,17
20241014,135100,310663310,14030,14030,14030,14030,0
20241014,135000,310663310,14030,14030,14030,14030,0
20241014,134900,310663310,14030,14030,14030,14030,3
20241014,134800,310621220,14030,14030,14030,14030,7
20241014,134700,310523010,14020,14020,14020,14020,128
20241014,134600,308728450,14030,14030,14030,14030,38
20241014,134500,308195310,14030,14030,14030,14030,0
20241014,134400,308195310,14030,14030,14030,14030,0
20241014,134300,308195310,14030,14030,14030,14030,0
20241014,134200,308195310,14030,14030,14030,14030,30
20241014,134100,307774410,14020,14020,14020,14020,0
20241014,134000,307774410,14020,14020,14020,14020,0
20241014,133900,307774410,14020,14020,14020,14020,20
20241014,133800,307494010,14010,14010,14010,14010,0
20241014,133700,307494010,14010,14010,14010,14010,0
20241014,133600,307494010,14010,14010,14010,14010,0
20241014,133500,307494010,14010,14010,14010,14010,0
20241014,133400,307494010,14010,14010,14010,14010,162
20241014,133300,305224390,13980,14000,14000,13980,1043
20241014,133200,290634390,13990,13990,13990,13990,143
20241014,133100,288633820,13990,13990,13990,13990,0
20241014,133000,288633820,13990,13990,13990,13990,0
20241014,132900,288633820,13990,13990,13990,13990,7
20241014,132800,288535890,14000,14000,14000,14000,0
20241014,132700,288535890,14000,14000,14000,14000,1
20241014,132600,288521890,14000,14000,14000,14000,1
20241014,132500,288507890,14000,14000,14000,14000,0
20241014,132400,288507890,14000,14020,14020,14000,1138
20241014,132300,272574410,14020,14020,14020,14020,2
20241014,132200,272546370,14020,14020,14020,14020,1
20241014,132100,272532350,14020,14020,14020,14020,0
20241014,132000,272532350,14020,14020,14020,14020,0
20241014,131900,272532350,14020,14020,14020,14020,20
20241014,131800,272251950,14030,14030,14030,14030,0
20241014,131700,272251950,14030,14030,14030,14030,0
20241014,131600,272251950,14030,14030,14030,14030,0
20241014,131500,272251950,14030,14030,14030,14030,0
20241014,131400,272251950,14030,14030,14030,14030,0
20241014,131300,272251950,14030,14030,14030,14030,4
20241014,131200,272195830,14010,14010,14010,14010,0
20241014,131100,272195830,14010,14010,14010,14010,137
20241014,131000,270276460,14010,14010,14010,14010,1
20241014,130900,270262450,14010,14010,14010,14010,0
20241014,130800,270262450,14010,14010,14010,14010,0
20241014,130700,270262450,14010,14010,14010,14010,0
20241014,130600,270262450,14010,14010,14010,14010,0
20241014,130500,270262450,14010,14010,14010,14010,168
20241014,130400,267908770,14020,14030,14030,14020,8
20241014,130300,267796600,14030,14040,14040,14030,11
20241014,130200,267642250,14040,14040,14040,14040,3
20241014,130100,267600130,14050,14050,14050,14050,0
20241014,130000,267600130,14050,14050,14050,14050,0
20241014,125900,267600130,14050,14050,14050,14050,1
20241014,125800,267586080,14050,14050,14050,14050,0
20241014,125700,267586080,14050,14050,14050,14050,27
20241014,125600,267206730,14050,14050,14050,14050,0
20241014,125500,267206730,14050,14050,14050,14050,0
20241014,125400,267206730,14050,14050,14050,14050,37
20241014,125300,266686880,14050,14050,14050,14050,0
20241014,125200,266686880,14050,14050,14050,14050,0
20241014,125100,266686880,14050,14050,14050,14050,1
20241014,125000,266672830,14050,14050,14050,14050,0
20241014,124900,266672830,14050,14050,14050,14050,0
20241014,124800,266672830,14050,14050,14050,14050,0
20241014,124700,266672830,14050,14050,14050,14050,0
20241014,124600,266672830,14050,14050,14050,14050,0
20241014,124500,266672830,14050,14050,14050,14050,0
20241014,124400,266672830,14050,14050,14050,14050,0
20241014,124300,266672830,14050,14050,14050,14050,0
20241014,124200,266672830,14050,14050,14050,14050,0
20241014,124100,266672830,14050,14050,14050,14050,0
20241014,124000,266672830,14050,14050,14050,14050,0
20241014,123900,266672830,14050,14050,14050,14050,0
20241014,123800,266672830,14050,14050,14050,14050,0
20241014,123700,266672830,14050,14050,14050,14050,263
20241014,123600,262977680,14050,14050,14050,14050,0
20241014,123500,262977680,14050,14050,14050,14050,0
20241014,123400,262977680,14050,14050,14050,14050,0
20241014,123300,262977680,14050,14050,14050,14050,0
20241014,123200,262977680,14050,14050,14050,14050,0
20241014,123100,262977680,14050,14050,14050,14050,0
20241014,123000,262977680,14050,14050,14050,14050,0
20241014,122900,262977680,14050,14050,14050,14050,38
20241014,122800,262443780,14050,14050,14050,14050,1
20241014,122700,262429730,14050,14050,14050,14050,1
20241014,122600,262415680,14050,14050,14050,14050,0
20241014,122500,262415680,14050,14050,14050,14050,0
20241014,122400,262415680,14050,14050,14050,14050,28
20241014,122300,262022280,14060,14030,14060,14030,118
20241014,122200,260365190,14030,14030,14030,14030,0
20241014,122100,260365190,14030,14030,14030,14030,0
20241014,122000,260365190,14030,14030,14030,14030,0
20241014,121900,260365190,14030,14030,14030,14030,0
20241014,121800,260365190,14030,14030,14030,14030,0
20241014,121700,260365190,14030,14030,14030,14030,0
20241014,121600,260365190,14030,14030,14030,14030,0
20241014,121500,260365190,14030,14030,14030,14030,0
20241014,121400,260365190,14030,14030,14030,14030,0
20241014,121300,260365190,14030,14030,14030,14030,0
20241014,121200,260365190,14030,14030,14030,14030,0
20241014,121100,260365190,14030,14030,14030,14030,0
20241014,121000,260365190,14030,13960,14030,13960,2
20241014,120900,260337200,13960,14020,14020,13960,451
20241014,120800,254032190,14030,14030,14030,14030,0
20241014,120700,254032190,14030,14030,14030,14030,0
20241014,120600,254032190,14030,14030,14030,14030,0
20241014,120500,254032190,14030,14030,14030,14030,0
20241014,120400,254032190,14030,14030,14030,14030,20
20241014,120300,253751590,13990,13990,13990,13990,0
20241014,120200,253751590,13990,13990,13990,13990,0
20241014,120100,253751590,13990,13990,13990,13990,0
20241014,120000,253751590,13990,13990,13990,13990,0
20241014,115900,253751590,13990,13990,13990,13990,0
20241014,115800,253751590,13990,13990,13990,13990,0
20241014,115700,253751590,13990,13990,13990,13990,0
20241014,115600,253751590,13990,13990,13990,13990,153
20241014,115500,251611120,13980,13980,13980,13980,20
20241014,115400,251331520,13980,13980,13980,13980,0
20241014,115300,251331520,13980,13980,13980,13980,0
20241014,115200,251331520,13980,13980,13980,13980,0
20241014,115100,251331520,13980,13980,13980,13980,7
20241014,115000,251233660,13990,13990,13990,13990,0
20241014,114900,251233660,13990,13990,13990,13990,1
20241014,114800,251219670,13990,13990,13990,13990,0
20241014,114700,251219670,13990,13990,13990,13990,1
20241014,114600,251205680,13990,13990,13990,13990,136
20241014,114500,249303040,13990,13990,13990,13990,0
20241014,114400,249303040,13990,13990,13990,13990,0
20241014,114300,249303040,13990,14010,14010,13990,460
20241014,114200,242864120,14000,14000,14000,14000,0
20241014,114100,242864120,14000,14000,14000,14000,0
20241014,114000,242864120,14000,14000,14000,14000,0
20241014,113900,242864120,14000,14000,14000,14000,0
20241014,113800,242864120,14000,14000,14000,14000,0
20241014,113700,242864120,14000,14000,14000,14000,0
20241014,113600,242864120,14000,14000,14000,14000,0
20241014,113500,242864120,14000,14000,14000,14000,0
20241014,113400,242864120,14000,14000,14000,14000,0
20241014,113300,242864120,14000,14000,14000,14000,0
20241014,113200,242864120,14000,14000,14000,14000,0
20241014,113100,242864120,14000,14000,14000,14000,25
20241014,113000,242514120,14030,14030,14030,14030,0
20241014,112900,242514120,14030,14030,14030,14030,0
20241014,112800,242514120,14030,14030,14030,14030,0
20241014,112700,242514120,14030,14030,14030,14030,0
20241014,112600,242514120,14030,14030,14030,14030,1
20241014,112500,242500090,14010,14010,14010,14010,0
20241014,112400,242500090,14010,14010,14010,14010,0
20241014,112300,242500090,14010,14010,14010,14010,0
20241014,112200,242500090,14010,14010,14010,14010,0
20241014,112100,242500090,14010,14010,14010,14010,0
20241014,112000,242500090,14010,14010,14010,14010,8
20241014,111900,242388010,14050,14050,14050,14050,0
20241014,111800,242388010,14050,14050,14050,14050,0
20241014,111700,242388010,14050,14050,14050,14050,0
20241014,111600,242388010,14050,14050,14050,14050,0
20241014,111500,242388010,14050,14050,14050,14050,0
20241014,111400,242388010,14050,14050,14050,14050,3
20241014,111300,242345860,14050,14050,14050,14050,1
20241014,111200,242331810,13970,13970,13970,13970,0
20241014,111100,242331810,13970,13970,13970,13970,10
20241014,111000,242192110,13970,13970,13970,13970,0
20241014,110900,242192110,13970,13970,13970,13970,0
20241014,110800,242192110,13970,13970,13970,13970,10
20241014,110700,242052410,13980,13970,13980,13970,45
20241014,110600,241423380,13970,13970,13970,13970,71
20241014,110500,240431510,13970,13970,13970,13970,17
20241014,110400,240194020,13970,13970,13970,13970,0
20241014,110300,240194020,13970,13970,13970,13970,0
20241014,110200,240194020,13970,13970,13970,13960,49
20241014,110100,239509930,13970,13970,13970,13970,0
20241014,110000,239509930,13970,13970,13970,13970,0
20241014,105900,239509930,13970,13970,13970,13970,2
20241014,105800,239481990,13970,13960,13970,13960,6
20241014,105700,239398190,13980,13970,13980,13950,402
20241014,105600,233786410,13970,13970,13970,13970,0
20241014,105500,233786410,13970,13970,13970,13970,0
20241014,105400,233786410,13970,13970,13970,13970,91
20241014,105300,232515140,13960,13960,13960,13960,0
20241014,105200,232515140,13960,13950,13960,13950,71
20241014,105100,231523990,13960,13990,13990,13960,627
20241014,105000,222768180,14000,13990,14000,13990,2
20241014,104900,222740190,14000,14000,14000,14000,2
20241014,104800,222712190,14000,13990,14000,13990,15
20241014,104700,222502230,14000,14050,14050,14000,1399
20241014,104600,202901800,14050,14050,14050,14050,1
20241014,104500,202887750,14040,14040,14040,14040,0
20241014,104400,202887750,14040,14040,14040,14040,150
20241014,104300,200781750,14030,14030,14030,14030,0
20241014,104200,200781750,14030,14030,14030,14030,0
20241014,104100,200781750,14030,14030,14030,14030,0
20241014,104000,200781750,14030,14030,14030,14030,0
20241014,103900,200781750,14030,14030,14030,14030,0
20241014,103800,200781750,14030,14030,14030,14030,0
20241014,103700,200781750,14030,14030,14030,14030,0
20241014,103600,200781750,14030,14030,14030,14030,0
20241014,103500,200781750,14030,14030,14030,14030,0
20241014,103400,200781750,14030,14030,14030,14030,0
20241014,103300,200781750,14030,14030,14030,14030,0
20241014,103200,200781750,14030,14030,14030,14030,0
20241014,103100,200781750,14030,14030,14030,14030,25
20241014,103000,200431000,14020,14020,14020,14020,322
20241014,102900,195916560,14020,14020,14020,14020,0
20241014,102800,195916560,14020,14020,14020,14020,229
20241014,102700,192705980,14010,14010,14010,14010,1
20241014,102600,192691970,14010,14020,14020,14010,442
20241014,102500,186497160,14020,14030,14030,14020,315
20241014,102400,182080710,14030,14030,14030,14030,40
20241014,102300,181519510,14050,14070,14070,14050,746
20241014,102200,171029570,14080,14080,14080,14080,0
20241014,102100,171029570,14080,14080,14080,14080,0
20241014,102000,171029570,14080,14080,14080,14080,20
20241014,101900,170747970,14080,14080,14080,14080,21
20241014,101800,170452290,14080,14080,14080,14080,41
20241014,101700,169875010,14080,14080,14080,14080,2
20241014,101600,169846850,14080,14080,14080,14080,0
20241014,101500,169846850,14080,14080,14080,14080,0
20241014,101400,169846850,14080,14080,14080,14080,0
20241014,101300,169846850,14080,14080,14080,14080,4
20241014,101200,169790530,14080,14080,14080,14080,0
20241014,101100,169790530,14080,14080,14080,14080,0
20241014,101000,169790530,14080,14080,14080,14080,0
20241014,100900,169790530,14080,14080,14080,14080,0
20241014,100800,169790530,14080,14080,14080,14080,1
20241014,100700,169776450,14080,14080,14080,14080,1
20241014,100600,169762370,14070,14120,14120,14060,3941
20241014,100500,114319640,14120,14120,14120,14120,30
20241014,100400,113896040,14130,14130,14130,14120,196
20241014,100300,111126620,14130,14150,14150,14130,12
20241014,100200,110957020,14140,14140,14140,14140,0
20241014,100100,110957020,14140,14140,14140,14140,3
20241014,100000,110914600,14140,14140,14140,14140,0
20241014,095900,110914600,14140,14140,14140,14140,34
20241014,095800,110433840,14140,14140,14140,14140,0
20241014,095700,110433840,14140,14140,14140,14140,0
20241014,095600,110433840,14140,14140,14140,14140,0
20241014,095500,110433840,14140,14140,14140,14140,0
20241014,095400,110433840,14140,14140,14140,14140,0
20241014,095300,110433840,14140,14140,14140,14140,0
20241014,095200,110433840,14140,14150,14150,14140,4
20241014,095100,110377260,14170,14170,14170,14170,0
20241014,095000,110377260,14170,14170,14170,14170,0
20241014,094900,110377260,14170,14170,14170,14170,7
20241014,094800,110278070,14180,14180,14180,14180,10
20241014,094700,110136270,14180,14180,14180,14180,0
20241014,094600,110136270,14180,14180,14180,14180,0
20241014,094500,110136270,14180,14140,14180,14140,268
20241014,094400,106344820,14140,14130,14140,14130,4
20241014,094300,106288290,14130,14130,14130,14130,0
20241014,094200,106288290,14130,14160,14160,14130,1506
20241014,094100,84975170,14160,14220,14220,14160,155
20241014,094000,82779860,14220,14220,14220,14220,0
20241014,093900,82779860,14220,14220,14220,14220,0
20241014,093800,82779860,14220,14220,14220,14220,463
20241014,093700,76196000,14220,14220,14220,14220,0
20241014,093600,76196000,14220,14220,14220,14220,0
20241014,093500,76196000,14220,14220,14220,14220,0
20241014,093400,76196000,14220,14220,14220,14220,0
20241014,093300,76196000,14220,14220,14220,14220,202
20241014,093200,73323560,14190,14190,14190,14190,0
20241014,093100,73323560,14190,14190,14190,14190,0
20241014,093000,73323560,14190,14190,14190,14190,0
20241014,092900,73323560,14190,14190,14190,14190,0
20241014,092800,73323560,14190,14180,14190,14180,1841
20241014,092700,47217680,14170,14170,14170,14170,13
20241014,092600,47033470,14180,14180,14180,14180,0
20241014,092500,47033470,14180,14180,14180,14180,0
20241014,092400,47033470,14180,14170,14180,14170,83
20241014,092300,45857350,14110,14110,14110,14110,4
20241014,092200,45800910,14190,14200,14200,14190,4
20241014,092100,45744120,14200,14130,14200,14110,146
20241014,092000,43680740,14070,14070,14070,14060,327
20241014,091900,39081820,14060,14070,14070,14060,52
20241014,091800,38350280,14070,14080,14120,14070,200
20241014,091700,35535080,14080,14080,14080,14080,0
20241014,091600,35535080,14080,14080,14080,14080,0
20241014,091500,35535080,14080,14100,14100,14080,900
20241014,091400,22852850,14100,14100,14100,14100,0
20241014,091300,22852850,14100,14110,14110,14100,350
20241014,091200,17917180,14100,14100,14100,14100,0
20241014,091100,17917180,14100,14120,14120,14100,71
20241014,091000,16915300,14090,14090,14090,14090,48
20241014,090900,16238980,14080,14080,14090,14080,484
20241014,090800,9423600,14080,14100,14100,14080,283
20241014,090700,5435660,14100,14100,14100,14100,5
20241014,090600,5365160,14120,14120,14120,14120,5
20241014,090500,5294560,14120,14120,14120,14120,0
20241014,090400,5294560,14120,14130,14130,14120,44
20241014,090300,4673210,14130,14130,14130,14130,0
20241014,090200,4673210,14130,14130,14220,14130,112
20241014,090100,3090470,14130,14130,14130,14130,105
20241014,090000,1606820,14230,14120,14240,14120,113