KissMeData/024110/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,190700,7451654310,14600,14600,14600,14600,48512
20241111,190600,7451654310,14600,14600,14600,14600,0
20241111,190500,7451654310,14600,14600,14600,14600,0
20241111,190400,7451654310,14600,14600,14600,14600,0
20241111,190300,7451654310,14600,14600,14600,14600,0
20241111,190200,7451654310,14600,14600,14600,14600,0
20241111,190100,7451654310,14600,14600,14600,14600,0
20241111,190000,7451654310,14600,14600,14600,14600,0
20241111,185900,7451654310,14600,14600,14600,14600,0
20241111,185800,7451654310,14600,14600,14600,14600,0
20241111,185700,7451654310,14600,14600,14600,14600,0
20241111,185600,7451654310,14600,14600,14600,14600,0
20241111,185500,7451654310,14600,14600,14600,14600,0
20241111,185400,7451654310,14600,14600,14600,14600,0
20241111,185300,7451654310,14600,14600,14600,14600,0
20241111,185200,7451654310,14600,14600,14600,14600,0
20241111,185100,7451654310,14600,14600,14600,14600,0
20241111,185000,7451654310,14600,14600,14600,14600,0
20241111,184900,7451654310,14600,14600,14600,14600,0
20241111,184800,7451654310,14600,14600,14600,14600,0
20241111,184700,7451654310,14600,14600,14600,14600,0
20241111,184600,7451654310,14600,14600,14600,14600,0
20241111,184500,7451654310,14600,14600,14600,14600,0
20241111,184400,7451654310,14600,14600,14600,14600,0
20241111,184300,7451654310,14600,14600,14600,14600,0
20241111,184200,7451654310,14600,14600,14600,14600,0
20241111,184100,7451654310,14600,14600,14600,14600,0
20241111,184000,7451654310,14600,14600,14600,14600,0
20241111,183900,7451654310,14600,14600,14600,14600,0
20241111,183800,7451654310,14600,14600,14600,14600,0
20241111,183700,7451654310,14600,14600,14600,14600,48512
20241111,183600,7451654310,14600,14600,14600,14600,0
20241111,183500,7451654310,14600,14600,14600,14600,0
20241111,183400,7451654310,14600,14600,14600,14600,0
20241111,183300,7451654310,14600,14600,14600,14600,0
20241111,183200,7451654310,14600,14600,14600,14600,0
20241111,183100,7451654310,14600,14600,14600,14600,0
20241111,183000,7451654310,14600,14600,14600,14600,0
20241111,182900,7451654310,14600,14600,14600,14600,0
20241111,182800,7451654310,14600,14600,14600,14600,0
20241111,182700,7451654310,14600,14600,14600,14600,0
20241111,182600,7451654310,14600,14600,14600,14600,0
20241111,182500,7451654310,14600,14600,14600,14600,0
20241111,182400,7451654310,14600,14600,14600,14600,0
20241111,182300,7451654310,14600,14600,14600,14600,0
20241111,182200,7451654310,14600,14600,14600,14600,0
20241111,182100,7451654310,14600,14600,14600,14600,0
20241111,182000,7451654310,14600,14600,14600,14600,0
20241111,181900,7451654310,14600,14600,14600,14600,0
20241111,181800,7451654310,14600,14600,14600,14600,0
20241111,181700,7451654310,14600,14600,14600,14600,0
20241111,181600,7451654310,14600,14600,14600,14600,0
20241111,181500,7451654310,14600,14600,14600,14600,0
20241111,181400,7451654310,14600,14600,14600,14600,0
20241111,181300,7451654310,14600,14600,14600,14600,0
20241111,181200,7451654310,14600,14600,14600,14600,0
20241111,181100,7451654310,14600,14600,14600,14600,0
20241111,181000,7451654310,14600,14600,14600,14600,0
20241111,180900,7451654310,14600,14600,14600,14600,0
20241111,180800,7451654310,14600,14600,14600,14600,0
20241111,180700,7451654310,14600,14600,14600,14600,48512
20241111,180600,7451654310,14600,14600,14600,14600,0
20241111,180500,7451654310,14600,14600,14600,14600,0
20241111,180400,7451654310,14600,14600,14600,14600,0
20241111,180300,7451654310,14600,14600,14600,14600,0
20241111,180200,7451654310,14600,14600,14600,14600,0
20241111,180100,7451654310,14600,14600,14600,14600,0
20241111,180000,7451654310,14600,14600,14600,14600,0
20241111,175900,7451654310,14600,14600,14600,14600,0
20241111,175800,7451654310,14600,14600,14600,14600,0
20241111,175700,7451654310,14600,14600,14600,14600,0
20241111,175600,7451654310,14600,14600,14600,14600,0
20241111,175500,7451654310,14600,14600,14600,14600,0
20241111,175400,7451654310,14600,14600,14600,14600,0
20241111,175300,7451654310,14600,14600,14600,14600,0
20241111,175200,7451654310,14600,14600,14600,14600,0
20241111,175100,7451654310,14600,14600,14600,14600,0
20241111,175000,7451654310,14600,14600,14600,14600,0
20241111,174900,7451654310,14600,14600,14600,14600,0
20241111,174800,7451654310,14600,14600,14600,14600,0
20241111,174700,7451654310,14600,14600,14600,14600,0
20241111,174600,7451654310,14600,14600,14600,14600,0
20241111,174500,7451654310,14600,14600,14600,14600,0
20241111,174400,7451654310,14600,14600,14600,14600,0
20241111,174300,7451654310,14600,14600,14600,14600,0
20241111,174200,7451654310,14600,14600,14600,14600,0
20241111,174100,7451654310,14600,14600,14600,14600,0
20241111,174000,7451654310,14600,14600,14600,14600,0
20241111,173900,7451654310,14600,14600,14600,14600,0
20241111,173800,7451654310,14600,14600,14600,14600,0
20241111,173700,7451654310,14600,14600,14600,14600,48512
20241111,173600,7451654310,14600,14600,14600,14600,0
20241111,173500,7451654310,14600,14600,14600,14600,0
20241111,173400,7451654310,14600,14600,14600,14600,0
20241111,173300,7451654310,14600,14600,14600,14600,0
20241111,173200,7451654310,14600,14600,14600,14600,0
20241111,173100,7451654310,14600,14600,14600,14600,0
20241111,173000,7451654310,14600,14600,14600,14600,0
20241111,172900,7451654310,14600,14600,14600,14600,0
20241111,172800,7451654310,14600,14600,14600,14600,0
20241111,172700,7451654310,14600,14600,14600,14600,0
20241111,172600,7451654310,14600,14600,14600,14600,0
20241111,172500,7451654310,14600,14600,14600,14600,0
20241111,172400,7451654310,14600,14600,14600,14600,0
20241111,172300,7451654310,14600,14600,14600,14600,0
20241111,172200,7451654310,14600,14600,14600,14600,0
20241111,172100,7451654310,14600,14600,14600,14600,0
20241111,172000,7451654310,14600,14600,14600,14600,0
20241111,171900,7451654310,14600,14600,14600,14600,0
20241111,171800,7451654310,14600,14600,14600,14600,0
20241111,171700,7451654310,14600,14600,14600,14600,0
20241111,171600,7451654310,14600,14600,14600,14600,0
20241111,171500,7451654310,14600,14600,14600,14600,0
20241111,171400,7451654310,14600,14600,14600,14600,0
20241111,171300,7451654310,14600,14600,14600,14600,0
20241111,171200,7451654310,14600,14600,14600,14600,0
20241111,171100,7451654310,14600,14600,14600,14600,0
20241111,171000,7451654310,14600,14600,14600,14600,0
20241111,170900,7451654310,14600,14600,14600,14600,0
20241111,170800,7451654310,14600,14600,14600,14600,0
20241111,170700,7451654310,14600,14600,14600,14600,48512
20241111,170600,7451654310,14600,14600,14600,14600,0
20241111,170500,7451654310,14600,14600,14600,14600,0
20241111,170400,7451654310,14600,14600,14600,14600,0
20241111,170300,7451654310,14600,14600,14600,14600,0
20241111,170200,7451654310,14600,14600,14600,14600,0
20241111,170100,7451654310,14600,14600,14600,14600,0
20241111,170000,7451654310,14600,14600,14600,14600,0
20241111,165900,7451654310,14600,14600,14600,14600,0
20241111,165800,7451654310,14600,14600,14600,14600,0
20241111,165700,7451654310,14600,14600,14600,14600,0
20241111,165600,7451654310,14600,14600,14600,14600,0
20241111,165500,7451654310,14600,14600,14600,14600,0
20241111,165400,7451654310,14600,14600,14600,14600,0
20241111,165300,7451654310,14600,14600,14600,14600,0
20241111,165200,7451654310,14600,14600,14600,14600,0
20241111,165100,7451654310,14600,14600,14600,14600,0
20241111,165000,7451654310,14600,14600,14600,14600,0
20241111,164900,7451654310,14600,14600,14600,14600,0
20241111,164800,7451654310,14600,14600,14600,14600,0
20241111,164700,7451654310,14600,14600,14600,14600,0
20241111,164600,7451654310,14600,14600,14600,14600,0
20241111,164500,7451654310,14600,14600,14600,14600,0
20241111,164400,7451654310,14600,14600,14600,14600,0
20241111,164300,7451654310,14600,14600,14600,14600,0
20241111,164200,7451654310,14600,14600,14600,14600,0
20241111,164100,7451654310,14600,14600,14600,14600,0
20241111,164000,7451654310,14600,14600,14600,14600,0
20241111,163900,7451654310,14600,14600,14600,14600,0
20241111,163800,7451654310,14600,14600,14600,14600,0
20241111,163700,7451654310,14600,14600,14600,14600,48512
20241111,163600,7451654310,14600,14600,14600,14600,0
20241111,163500,7451654310,14600,14600,14600,14600,0
20241111,163400,7451654310,14600,14600,14600,14600,0
20241111,163300,7451654310,14600,14600,14600,14600,0
20241111,163200,7451654310,14600,14600,14600,14600,0
20241111,163100,7451654310,14600,14600,14600,14600,0
20241111,163000,7451654310,14600,14600,14600,14600,0
20241111,162900,7451654310,14600,14600,14600,14600,0
20241111,162800,7451654310,14600,14600,14600,14600,0
20241111,162700,7451654310,14600,14600,14600,14600,0
20241111,162600,7451654310,14600,14600,14600,14600,0
20241111,162500,7451654310,14600,14600,14600,14600,0
20241111,162400,7451654310,14600,14600,14600,14600,0
20241111,162300,7451654310,14600,14600,14600,14600,0
20241111,162200,7451654310,14600,14600,14600,14600,0
20241111,162100,7451654310,14600,14600,14600,14600,0
20241111,162000,7451654310,14600,14600,14600,14600,0
20241111,161900,7451654310,14600,14600,14600,14600,0
20241111,161800,7451654310,14600,14600,14600,14600,0
20241111,161700,7451654310,14600,14600,14600,14600,0
20241111,161600,7451654310,14600,14600,14600,14600,0
20241111,161500,7451654310,14600,14600,14600,14600,0
20241111,161400,7451654310,14600,14600,14600,14600,0
20241111,161300,7451654310,14600,14600,14600,14600,0
20241111,161200,7451654310,14600,14600,14600,14600,0
20241111,161100,7451654310,14600,14600,14600,14600,0
20241111,161000,7451654310,14600,14600,14600,14600,0
20241111,160900,7451654310,14600,14600,14600,14600,0
20241111,160800,7451654310,14600,14600,14600,14600,0
20241111,160700,7451654310,14600,14600,14600,14600,48512
20241111,160600,7451654310,14600,14600,14600,14600,0
20241111,160500,7451654310,14600,14600,14600,14600,0
20241111,160400,7451654310,14600,14600,14600,14600,0
20241111,160300,7451654310,14600,14600,14600,14600,0
20241111,160200,7451654310,14600,14600,14600,14600,0
20241111,160100,7451654310,14600,14600,14600,14600,0
20241111,160000,7451654310,14600,14600,14600,14600,0
20241111,155900,7451654310,14600,14600,14600,14600,0
20241111,155800,7451654310,14600,14600,14600,14600,0
20241111,155700,7451654310,14600,14600,14600,14600,0
20241111,155600,7451654310,14600,14600,14600,14600,0
20241111,155500,7451654310,14600,14600,14600,14600,0
20241111,155400,7451654310,14600,14600,14600,14600,0
20241111,155300,7451654310,14600,14600,14600,14600,0
20241111,155200,7451654310,14600,14600,14600,14600,0
20241111,155100,7451654310,14600,14600,14600,14600,0
20241111,155000,7451654310,14600,14600,14600,14600,0
20241111,154900,7451654310,14600,14600,14600,14600,0
20241111,154800,7451654310,14600,14600,14600,14600,0
20241111,154700,7451654310,14600,14600,14600,14600,0
20241111,154600,7451654310,14600,14600,14600,14600,0
20241111,154500,7451654310,14600,14600,14600,14600,0
20241111,154400,7451654310,14600,14600,14600,14600,0
20241111,154300,7451654310,14600,14600,14600,14600,0
20241111,154200,7451654310,14600,14600,14600,14600,0
20241111,154100,7451654310,14600,14600,14600,14600,0
20241111,154000,7451654310,14600,14600,14600,14600,0
20241111,153900,7451654310,14600,14600,14600,14600,0
20241111,153800,7451654310,14600,14600,14600,14600,0
20241111,153700,7451654310,14600,14600,14600,14600,48512
20241111,153600,7451654310,14600,14600,14600,14600,0
20241111,153500,7451654310,14600,14600,14600,14600,0
20241111,153400,7451654310,14600,14600,14600,14600,0
20241111,153300,7451654310,14600,14600,14600,14600,0
20241111,153200,7451654310,14600,14600,14600,14600,0
20241111,153100,7451654310,14600,14600,14600,14600,0
20241111,153000,7451654310,14600,14600,14600,14600,48512
20241111,152900,6743379110,14620,14620,14620,14620,0
20241111,152800,6743379110,14620,14620,14620,14620,0
20241111,152700,6743379110,14620,14620,14620,14620,0
20241111,152600,6743379110,14620,14620,14620,14620,0
20241111,152500,6743379110,14620,14620,14620,14620,0
20241111,152400,6743379110,14620,14620,14620,14620,0
20241111,152300,6743379110,14620,14620,14620,14620,0
20241111,152200,6743379110,14620,14620,14620,14620,0
20241111,152100,6743379110,14620,14620,14620,14620,0
20241111,152000,6743379110,14620,14620,14620,14620,0
20241111,151900,6743379110,14620,14610,14620,14610,664
20241111,151800,6733674500,14620,14620,14620,14610,110
20241111,151700,6732067300,14610,14610,14620,14610,334
20241111,151600,6727186520,14610,14630,14630,14610,1460
20241111,151500,6705845010,14630,14630,14630,14610,481
20241111,151400,6698811230,14620,14620,14630,14620,2405
20241111,151300,6663627880,14620,14610,14630,14610,1394
20241111,151200,6643247150,14620,14620,14630,14610,1228
20241111,151100,6625293510,14610,14620,14620,14610,168
20241111,151000,6622838420,14620,14610,14620,14610,394
20241111,150900,6617078930,14620,14610,14620,14610,1419
20241111,150800,6596336800,14620,14620,14620,14610,1376
20241111,150700,6576220320,14620,14620,14630,14610,3862
20241111,150600,6519759150,14620,14610,14620,14610,2767
20241111,150500,6479316160,14610,14620,14620,14610,288
20241111,150400,6475107910,14610,14610,14620,14610,880
20241111,150300,6462250120,14620,14610,14620,14610,502
20241111,150200,6454915870,14620,14610,14620,14610,113
20241111,150100,6453264470,14610,14620,14620,14610,3549
20241111,150000,6401378440,14620,14620,14630,14620,442
20241111,145900,6394915930,14620,14610,14620,14610,827
20241111,145800,6382825640,14620,14620,14620,14610,195
20241111,145700,6379975870,14620,14620,14620,14610,827
20241111,145600,6367885520,14610,14620,14620,14610,853
20241111,145500,6355415290,14610,14610,14620,14610,2478
20241111,145400,6319192870,14610,14610,14620,14610,1652
20241111,145300,6295048840,14610,14610,14620,14610,4386
20241111,145200,6230926210,14620,14620,14620,14610,5463
20241111,145100,6151058110,14610,14610,14620,14600,542
20241111,145000,6143138970,14610,14610,14620,14610,1005
20241111,144900,6128446240,14620,14600,14620,14600,495
20241111,144800,6121214460,14600,14620,14620,14600,1066
20241111,144700,6105644260,14610,14610,14620,14610,117
20241111,144600,6103934350,14610,14620,14620,14610,263
20241111,144500,6100090880,14610,14610,14620,14600,1092
20241111,144400,6084136470,14610,14620,14620,14610,2207
20241111,144300,6051890620,14610,14610,14620,14610,198
20241111,144200,6048996620,14620,14620,14630,14610,264
20241111,144100,6045137530,14620,14620,14630,14620,2599
20241111,144000,6007139460,14620,14600,14620,14600,2233
20241111,143900,5974513990,14600,14600,14610,14600,744
20241111,143800,5963650400,14600,14610,14610,14600,715
20241111,143700,5953207920,14600,14600,14610,14600,81
20241111,143600,5952025280,14600,14590,14610,14590,268
20241111,143500,5948113220,14600,14610,14610,14590,529
20241111,143400,5940388260,14600,14590,14610,14590,279
20241111,143300,5936314160,14590,14600,14620,14590,968
20241111,143200,5922169580,14590,14590,14620,14590,279
20241111,143100,5918093810,14590,14610,14620,14590,1146
20241111,143000,5901351390,14610,14610,14620,14600,2393
20241111,142900,5866395440,14610,14610,14620,14600,740
20241111,142800,5855583670,14610,14620,14620,14610,336
20241111,142700,5850672280,14610,14610,14620,14610,211
20241111,142600,5847589210,14610,14600,14620,14600,1443
20241111,142500,5826511420,14600,14600,14610,14600,333
20241111,142400,5821647070,14600,14600,14610,14600,243
20241111,142300,5818097790,14610,14610,14610,14600,660
20241111,142200,5808459390,14600,14600,14610,14600,84
20241111,142100,5807232590,14610,14600,14610,14600,408
20241111,142000,5801272810,14600,14620,14620,14600,849
20241111,141900,5788868580,14620,14620,14620,14610,276
20241111,141800,5784834120,14610,14620,14620,14610,192
20241111,141700,5782027790,14610,14620,14620,14610,430
20241111,141600,5775743960,14620,14610,14620,14610,803
20241111,141500,5764006400,14620,14610,14620,14610,1205
20241111,141400,5746390130,14610,14610,14620,14600,2028
20241111,141300,5716760610,14610,14610,14620,14600,2373
20241111,141200,5682089130,14600,14600,14610,14590,12615
20241111,141100,5497899580,14590,14580,14600,14580,3028
20241111,141000,5453719640,14590,14590,14590,14580,1034
20241111,140900,5438642470,14580,14590,14590,14580,457
20241111,140800,5431975430,14580,14580,14590,14580,262
20241111,140700,5428154290,14580,14590,14590,14580,433
20241111,140600,5421840460,14590,14590,14590,14580,142
20241111,140500,5419769440,14580,14580,14590,14580,262
20241111,140400,5415948270,14580,14580,14590,14580,1137
20241111,140300,5399370430,14580,14570,14590,14570,584
20241111,140200,5390855420,14580,14570,14580,14570,914
20241111,140100,5377530500,14570,14570,14580,14570,1420
20241111,140000,5356840690,14570,14570,14580,14570,531
20241111,135900,5349100430,14570,14570,14580,14570,339
20241111,135800,5344159630,14570,14570,14580,14570,491
20241111,135700,5337005040,14570,14570,14580,14570,827
20241111,135600,5324948520,14570,14580,14580,14570,1170
20241111,135500,5307893080,14570,14580,14580,14570,2928
20241111,135400,5265227270,14570,14590,14590,14570,2648
20241111,135300,5226619520,14590,14580,14590,14580,388
20241111,135200,5220961490,14580,14580,14590,14580,654
20241111,135100,5211423790,14590,14580,14590,14580,285
20241111,135000,5207265960,14590,14580,14590,14580,973
20241111,134900,5193071690,14580,14590,14590,14580,269
20241111,134800,5189147810,14580,14580,14590,14580,851
20241111,134700,5176732140,14580,14580,14590,14580,363
20241111,134600,5171437660,14580,14590,14590,14580,4669
20241111,134500,5103354700,14590,14580,14590,14580,282
20241111,134400,5099240670,14590,14590,14600,14580,454
20241111,134300,5092616490,14590,14580,14600,14580,1292
20241111,134200,5073770450,14580,14600,14600,14580,2026
20241111,134100,5044209610,14590,14590,14600,14590,92
20241111,134000,5042867320,14600,14580,14600,14580,1065
20241111,133900,5027329890,14580,14580,14590,14580,629
20241111,133800,5018156360,14580,14580,14590,14580,3196
20241111,133700,4971528300,14580,14590,14590,14580,369
20241111,133600,4966147030,14580,14580,14590,14580,691
20241111,133500,4956069680,14580,14580,14590,14580,177
20241111,133400,4953487950,14590,14590,14590,14580,331
20241111,133300,4948659620,14580,14580,14590,14570,919
20241111,133200,4935258360,14570,14570,14580,14570,135
20241111,133100,4933290660,14570,14570,14580,14570,301
20241111,133000,4928903170,14580,14570,14580,14570,1317
20241111,132900,4909708570,14560,14580,14580,14560,285
20241111,132800,4905553800,14570,14570,14570,14560,2324
20241111,132700,4871693880,14570,14570,14570,14560,1135
20241111,132600,4855160990,14560,14570,14570,14560,566
20241111,132500,4846918930,14560,14560,14570,14560,109
20241111,132400,4845331760,14570,14560,14570,14560,155
20241111,132300,4843074170,14560,14570,14570,14560,40
20241111,132200,4842491720,14560,14560,14570,14560,461
20241111,132100,4835776180,14570,14560,14580,14560,1174
20241111,132000,4818671220,14560,14570,14570,14560,29
20241111,131900,4818248970,14560,14580,14580,14560,804
20241111,131800,4806534350,14570,14590,14590,14570,462
20241111,131700,4799798400,14590,14570,14590,14570,241
20241111,131600,4796283550,14570,14580,14590,14570,418
20241111,131500,4790190190,14570,14580,14580,14570,647
20241111,131400,4780757770,14580,14580,14580,14560,1829
20241111,131300,4754107160,14580,14570,14580,14570,239
20241111,131200,4750623640,14580,14570,14580,14570,330
20241111,131100,4745814210,14580,14570,14580,14560,146
20241111,131000,4743687240,14570,14560,14570,14560,926
20241111,130900,4730202300,14570,14570,14580,14560,350
20241111,130800,4725102040,14570,14570,14570,14570,940
20241111,130700,4711406240,14580,14570,14580,14570,118
20241111,130600,4709686280,14570,14580,14590,14570,228
20241111,130500,4706361260,14590,14570,14590,14570,716
20241111,130400,4695915380,14590,14570,14590,14560,888
20241111,130300,4682962340,14580,14600,14600,14570,3011
20241111,130200,4639051530,14590,14590,14590,14590,544
20241111,130100,4631114570,14590,14590,14600,14590,216
20241111,130000,4627962430,14590,14590,14600,14590,757
20241111,125900,4616917650,14590,14590,14600,14590,179
20241111,125800,4614305300,14590,14600,14600,14590,112
20241111,125700,4612670400,14590,14600,14600,14590,2629
20241111,125600,4574288230,14590,14590,14600,14590,176
20241111,125500,4571719410,14590,14590,14590,14590,175
20241111,125400,4569166160,14590,14590,14600,14590,259
20241111,125300,4565386660,14600,14590,14600,14580,2260
20241111,125200,4532413870,14590,14560,14590,14560,275
20241111,125100,4528405230,14560,14570,14580,14550,1118
20241111,125000,4512109160,14560,14570,14570,14560,1045
20241111,124900,4496884240,14580,14570,14580,14570,1131
20241111,124800,4480394530,14570,14560,14570,14550,4377
20241111,124700,4416699550,14560,14570,14570,14560,287
20241111,124600,4412518590,14570,14560,14570,14560,106
20241111,124500,4410974500,14580,14580,14580,14560,173
20241111,124400,4408452420,14590,14570,14590,14570,1236
20241111,124300,4390428970,14580,14570,14580,14570,4999
20241111,124200,4317545760,14570,14570,14580,14570,658
20241111,124100,4307956570,14580,14570,14580,14570,829
20241111,124000,4295877280,14570,14580,14580,14570,173
20241111,123900,4293355780,14570,14570,14570,14570,272
20241111,123800,4289392740,14570,14560,14580,14560,1185
20241111,123700,4272132390,14550,14550,14560,14550,616
20241111,123600,4263167740,14550,14550,14560,14550,929
20241111,123500,4249646530,14550,14570,14570,14550,1122
20241111,123400,4233308930,14570,14570,14580,14560,525
20241111,123300,4225659870,14570,14570,14580,14570,136
20241111,123200,4223677660,14570,14570,14580,14570,606
20241111,123100,4214848130,14560,14550,14560,14550,554
20241111,123000,4206786000,14550,14550,14560,14550,385
20241111,122900,4201182970,14550,14550,14550,14540,1398
20241111,122800,4180842830,14540,14550,14550,14540,290
20241111,122700,4176624210,14550,14550,14550,14540,877
20241111,122600,4163864160,14550,14550,14550,14540,3075
20241111,122500,4119132050,14540,14540,14550,14540,485
20241111,122400,4112079440,14540,14540,14550,14540,328
20241111,122300,4107309310,14540,14540,14550,14540,215
20241111,122200,4104182490,14550,14540,14550,14540,911
20241111,122100,4090931700,14540,14540,14550,14540,530
20241111,122000,4083224810,14540,14550,14550,14540,985
20241111,121900,4068901810,14540,14550,14550,14540,1472
20241111,121800,4047498730,14540,14550,14550,14540,180
20241111,121700,4044880500,14540,14550,14550,14540,192
20241111,121600,4042088080,14550,14550,14550,14540,1268
20241111,121500,4023650840,14540,14540,14550,14540,1551
20241111,121400,4001098610,14540,14540,14550,14540,153
20241111,121300,3998873880,14540,14540,14550,14540,625
20241111,121200,3989784680,14540,14540,14550,14540,155
20241111,121100,3987530290,14550,14550,14550,14540,716
20241111,121000,3977118620,14550,14540,14550,14540,933
20241111,120900,3963547780,14550,14540,14550,14540,453
20241111,120800,3956960880,14550,14540,14550,14540,240
20241111,120700,3953470070,14540,14550,14550,14540,255
20241111,120600,3949760630,14550,14540,14550,14540,189
20241111,120500,3947011450,14540,14540,14550,14540,154
20241111,120400,3944771270,14540,14540,14550,14540,124
20241111,120300,3942968300,14550,14550,14560,14540,10023
20241111,120200,3797157750,14550,14550,14560,14550,3861
20241111,120100,3740979480,14560,14560,14560,14550,3085
20241111,120000,3696073390,14560,14580,14580,14560,8130
20241111,115900,3577667310,14570,14580,14580,14570,4979
20241111,115800,3505122490,14580,14570,14580,14570,511
20241111,115700,3497676530,14570,14570,14580,14570,587
20241111,115600,3489122240,14570,14580,14580,14570,108
20241111,115500,3487548360,14580,14570,14580,14570,300
20241111,115400,3483176510,14570,14590,14590,14570,689
20241111,115300,3473130350,14580,14590,14590,14580,334
20241111,115200,3468259220,14590,14580,14590,14580,157
20241111,115100,3465968850,14580,14580,14590,14580,943
20241111,115000,3452216290,14590,14580,14590,14580,155
20241111,114900,3449955680,14580,14590,14590,14580,242
20241111,114800,3446426620,14580,14590,14590,14580,677
20241111,114700,3436553360,14580,14580,14590,14580,438
20241111,114600,3430163710,14580,14580,14580,14580,74
20241111,114500,3429084790,14590,14580,14590,14580,473
20241111,114400,3422187760,14580,14580,14590,14570,548
20241111,114300,3414197250,14580,14570,14580,14570,149
20241111,114200,3412025540,14580,14570,14580,14570,986
20241111,114100,3397654440,14570,14580,14580,14570,68
20241111,114000,3396663080,14570,14580,14580,14570,182
20241111,113900,3394009890,14570,14590,14590,14570,180
20241111,113800,3391385710,14590,14580,14590,14570,138
20241111,113700,3389374160,14580,14580,14600,14570,473
20241111,113600,3382477160,14570,14580,14600,14570,7910
20241111,113500,3267007070,14580,14570,14580,14570,1222
20241111,113400,3249197670,14570,14580,14580,14570,312
20241111,113300,3244649050,14570,14580,14580,14570,114
20241111,113200,3242987940,14580,14570,14590,14570,788
20241111,113100,3231498620,14570,14580,14580,14570,419
20241111,113000,3225390380,14580,14580,14580,14570,645
20241111,112900,3215992300,14580,14580,14580,14570,690
20241111,112800,3205936240,14570,14580,14590,14570,543
20241111,112700,3198020030,14580,14590,14590,14580,1635
20241111,112600,3174180800,14590,14580,14590,14580,299
20241111,112500,3169818850,14580,14580,14590,14580,253
20241111,112400,3166128360,14580,14580,14590,14580,278
20241111,112300,3162074400,14580,14580,14590,14580,567
20241111,112200,3153805800,14590,14580,14590,14580,445
20241111,112100,3147314270,14580,14590,14590,14580,206
20241111,112000,3144309700,14580,14590,14590,14580,427
20241111,111900,3138082080,14580,14590,14600,14580,364
20241111,111800,3132772410,14570,14570,14580,14570,342
20241111,111700,3127786580,14580,14580,14580,14570,778
20241111,111600,3116444160,14570,14580,14580,14570,490
20241111,111500,3109302220,14580,14570,14580,14570,62
20241111,111400,3108398810,14570,14570,14580,14570,695
20241111,111300,3098269720,14570,14580,14580,14570,201
20241111,111200,3095339400,14580,14580,14580,14570,717
20241111,111100,3084886410,14570,14570,14580,14570,2165
20241111,111000,3053338830,14570,14580,14580,14570,289
20241111,110900,3049126060,14580,14570,14580,14570,597
20241111,110800,3040427050,14570,14580,14580,14570,484
20241111,110700,3033371580,14580,14570,14580,14570,143
20241111,110600,3031287430,14580,14570,14580,14570,312
20241111,110500,3026739080,14580,14570,14580,14570,564
20241111,110400,3018519640,14570,14570,14580,14570,1882
20241111,110300,2991098190,14570,14570,14580,14570,412
20241111,110200,2985092070,14570,14580,14580,14570,1292
20241111,110100,2966255560,14580,14590,14590,14580,135
20241111,110000,2964286180,14590,14590,14600,14580,2303
20241111,105900,2930684700,14590,14590,14600,14590,368
20241111,105800,2925313150,14590,14600,14600,14590,426
20241111,105700,2919097120,14590,14590,14600,14590,223
20241111,105600,2915841810,14590,14590,14600,14590,385
20241111,105500,2910221870,14590,14590,14600,14590,257
20241111,105400,2906471230,14580,14580,14600,14580,288
20241111,105300,2902267880,14570,14590,14590,14570,315
20241111,105200,2897672870,14580,14570,14580,14570,2286
20241111,105100,2864343820,14570,14570,14580,14570,282
20241111,105000,2860232590,14570,14580,14580,14570,318
20241111,104900,2855596710,14580,14570,14580,14570,1123
20241111,104800,2839233780,14570,14580,14580,14570,363
20241111,104700,2833941510,14580,14580,14580,14570,1063
20241111,104600,2818443600,14570,14570,14580,14570,735
20241111,104500,2807728220,14580,14590,14590,14580,1309
20241111,104400,2788638420,14580,14590,14590,14580,1787
20241111,104300,2762583080,14590,14580,14590,14580,773
20241111,104200,2751310030,14580,14580,14590,14580,567
20241111,104100,2743038380,14580,14590,14590,14580,138
20241111,104000,2741025280,14580,14590,14590,14580,866
20241111,103900,2728395280,14580,14580,14590,14580,250
20241111,103800,2724748520,14580,14580,14590,14580,1271
20241111,103700,2706216640,14580,14580,14600,14580,993
20241111,103600,2691728950,14580,14590,14600,14580,272
20241111,103500,2687758170,14590,14590,14590,14580,120
20241111,103400,2686007440,14590,14600,14600,14580,118
20241111,103300,2684286680,14590,14590,14600,14590,1356
20241111,103200,2664501910,14590,14600,14600,14590,681
20241111,103100,2654566080,14600,14600,14600,14590,283
20241111,103000,2650436210,14600,14580,14600,14570,5866
20241111,102900,2564871010,14580,14580,14580,14570,182
20241111,102800,2562217840,14570,14570,14580,14570,740
20241111,102700,2551431780,14570,14570,14570,14560,783
20241111,102600,2540027260,14570,14570,14580,14570,701
20241111,102500,2529813670,14570,14570,14580,14570,467
20241111,102400,2523008780,14580,14570,14580,14570,610
20241111,102300,2514121010,14580,14570,14580,14570,133
20241111,102200,2512182160,14580,14570,14580,14570,691
20241111,102100,2502109640,14560,14550,14570,14550,2599
20241111,102000,2464270510,14550,14570,14570,14550,4599
20241111,101900,2397339520,14560,14560,14570,14560,53
20241111,101800,2396567820,14560,14570,14570,14560,2224
20241111,101700,2364182940,14570,14570,14570,14560,6545
20241111,101600,2268884510,14570,14560,14570,14560,146
20241111,101500,2266757880,14560,14570,14570,14560,1905
20241111,101400,2239020020,14560,14590,14590,14560,2460
20241111,101300,2203195720,14590,14600,14600,14560,5180
20241111,101200,2127691870,14590,14600,14600,14580,236
20241111,101100,2124247560,14600,14600,14610,14590,152
20241111,101000,2122028020,14610,14610,14610,14590,689
20241111,100900,2111967470,14610,14630,14630,14600,596
20241111,100800,2103261010,14630,14630,14630,14620,1576
20241111,100700,2080218640,14630,14630,14630,14600,918
20241111,100600,2066793250,14630,14620,14630,14610,1362
20241111,100500,2046883110,14620,14620,14620,14610,1045
20241111,100400,2031605810,14620,14620,14620,14610,699
20241111,100300,2021387490,14620,14630,14630,14620,1515
20241111,100200,1999237470,14620,14630,14630,14620,433
20241111,100100,1992905980,14630,14600,14630,14600,4964
20241111,100000,1920355770,14600,14600,14600,14590,890
20241111,095900,1907361780,14600,14580,14600,14570,4289
20241111,095800,1844800780,14560,14590,14590,14560,10448
20241111,095700,1692549510,14590,14590,14590,14580,319
20241111,095600,1687897300,14580,14580,14590,14580,768
20241111,095500,1676699540,14590,14580,14590,14580,937
20241111,095400,1663031960,14580,14580,14590,14580,500
20241111,095300,1655740620,14580,14580,14590,14580,134
20241111,095200,1653786350,14590,14590,14590,14580,2398
20241111,095100,1618817090,14590,14590,14600,14590,360
20241111,095000,1613562370,14590,14580,14590,14570,1328
20241111,094900,1594203020,14580,14600,14600,14580,2464
20241111,094800,1558268810,14610,14610,14610,14600,2116
20241111,094700,1527354260,14610,14610,14610,14600,1846
20241111,094600,1500384340,14610,14600,14610,14590,4010
20241111,094500,1441861320,14600,14610,14620,14590,8377
20241111,094400,1319542440,14620,14610,14620,14610,291
20241111,094300,1315288080,14620,14620,14620,14610,517
20241111,094200,1307734330,14630,14630,14630,14600,1061
20241111,094100,1292221550,14630,14620,14630,14600,531
20241111,094000,1284458720,14620,14630,14630,14600,6928
20241111,093900,1183177240,14630,14630,14630,14620,1859
20241111,093800,1155990510,14630,14630,14630,14620,283
20241111,093700,1151850270,14630,14630,14630,14620,805
20241111,093600,1140079690,14630,14630,14640,14620,398
20241111,093500,1134257100,14640,14630,14640,14630,124
20241111,093400,1132442180,14640,14640,14640,14630,286
20241111,093300,1128256710,14640,14640,14640,14630,239
20241111,093200,1124758510,14640,14630,14640,14620,3675
20241111,093100,1070993020,14630,14630,14630,14620,404
20241111,093000,1065083570,14630,14630,14630,14620,1378
20241111,092900,1044933500,14620,14630,14630,14620,4301
20241111,092800,982051590,14630,14620,14630,14620,937
20241111,092700,968352420,14630,14630,14630,14620,388
20241111,092600,962676610,14630,14620,14630,14620,529
20241111,092500,954938990,14630,14630,14630,14620,166
20241111,092400,952511610,14630,14630,14630,14620,528
20241111,092300,944791110,14630,14630,14630,14620,806
20241111,092200,933003820,14630,14630,14640,14620,522
20241111,092100,925367320,14640,14630,14640,14620,641
20241111,092000,915991760,14630,14640,14640,14620,1006
20241111,091900,901273850,14630,14620,14640,14620,706
20241111,091800,890945580,14630,14620,14630,14620,200
20241111,091700,888020580,14620,14620,14620,14610,1725
20241111,091600,862804630,14610,14600,14620,14600,1526
20241111,091500,840510030,14600,14600,14610,14600,1129
20241111,091400,824026440,14610,14610,14610,14600,4917
20241111,091300,752228730,14610,14600,14620,14600,665
20241111,091200,742515000,14600,14610,14610,14600,1583
20241111,091100,719393580,14610,14610,14610,14600,2040
20241111,091000,689601120,14610,14640,14640,14610,13329
20241111,090900,494613740,14640,14620,14640,14620,1362
20241111,090800,474679880,14630,14630,14630,14620,155
20241111,090700,472413540,14630,14610,14650,14610,4367
20241111,090600,408584490,14600,14610,14610,14600,233
20241111,090500,405181040,14610,14580,14610,14580,4404
20241111,090400,340915780,14580,14570,14580,14570,1389
20241111,090300,320664290,14570,14580,14580,14570,457
20241111,090200,314004070,14580,14570,14580,14570,3633
20241111,090100,261060100,14570,14560,14580,14560,1784
20241111,090000,235073000,14560,14570,14580,14560,16093