KissMeData/044490/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,192600,1369509910,14690,14690,14690,14690,830
20241107,192500,1369509910,14690,14690,14690,14690,0
20241107,192400,1369509910,14690,14690,14690,14690,0
20241107,192300,1369509910,14690,14690,14690,14690,0
20241107,192200,1369509910,14690,14690,14690,14690,0
20241107,192100,1369509910,14690,14690,14690,14690,0
20241107,192000,1369509910,14690,14690,14690,14690,0
20241107,191900,1369509910,14690,14690,14690,14690,0
20241107,191800,1369509910,14690,14690,14690,14690,0
20241107,191700,1369509910,14690,14690,14690,14690,0
20241107,191600,1369509910,14690,14690,14690,14690,0
20241107,191500,1369509910,14690,14690,14690,14690,0
20241107,191400,1369509910,14690,14690,14690,14690,0
20241107,191300,1369509910,14690,14690,14690,14690,0
20241107,191200,1369509910,14690,14690,14690,14690,0
20241107,191100,1369509910,14690,14690,14690,14690,0
20241107,191000,1369509910,14690,14690,14690,14690,0
20241107,190900,1369509910,14690,14690,14690,14690,0
20241107,190800,1369509910,14690,14690,14690,14690,0
20241107,190700,1369509910,14690,14690,14690,14690,0
20241107,190600,1369509910,14690,14690,14690,14690,0
20241107,190500,1369509910,14690,14690,14690,14690,0
20241107,190400,1369509910,14690,14690,14690,14690,0
20241107,190300,1369509910,14690,14690,14690,14690,0
20241107,190200,1369509910,14690,14690,14690,14690,0
20241107,190100,1369509910,14690,14690,14690,14690,0
20241107,190000,1369509910,14690,14690,14690,14690,0
20241107,185900,1369509910,14690,14690,14690,14690,0
20241107,185800,1369509910,14690,14690,14690,14690,0
20241107,185700,1369509910,14690,14690,14690,14690,0
20241107,185600,1369509910,14690,14690,14690,14690,830
20241107,185500,1369509910,14690,14690,14690,14690,0
20241107,185400,1369509910,14690,14690,14690,14690,0
20241107,185300,1369509910,14690,14690,14690,14690,0
20241107,185200,1369509910,14690,14690,14690,14690,0
20241107,185100,1369509910,14690,14690,14690,14690,0
20241107,185000,1369509910,14690,14690,14690,14690,0
20241107,184900,1369509910,14690,14690,14690,14690,0
20241107,184800,1369509910,14690,14690,14690,14690,0
20241107,184700,1369509910,14690,14690,14690,14690,0
20241107,184600,1369509910,14690,14690,14690,14690,0
20241107,184500,1369509910,14690,14690,14690,14690,0
20241107,184400,1369509910,14690,14690,14690,14690,0
20241107,184300,1369509910,14690,14690,14690,14690,0
20241107,184200,1369509910,14690,14690,14690,14690,0
20241107,184100,1369509910,14690,14690,14690,14690,0
20241107,184000,1369509910,14690,14690,14690,14690,0
20241107,183900,1369509910,14690,14690,14690,14690,0
20241107,183800,1369509910,14690,14690,14690,14690,0
20241107,183700,1369509910,14690,14690,14690,14690,0
20241107,183600,1369509910,14690,14690,14690,14690,0
20241107,183500,1369509910,14690,14690,14690,14690,0
20241107,183400,1369509910,14690,14690,14690,14690,0
20241107,183300,1369509910,14690,14690,14690,14690,0
20241107,183200,1369509910,14690,14690,14690,14690,0
20241107,183100,1369509910,14690,14690,14690,14690,0
20241107,183000,1369509910,14690,14690,14690,14690,0
20241107,182900,1369509910,14690,14690,14690,14690,0
20241107,182800,1369509910,14690,14690,14690,14690,0
20241107,182700,1369509910,14690,14690,14690,14690,0
20241107,182600,1369509910,14690,14690,14690,14690,830
20241107,182500,1369509910,14690,14690,14690,14690,0
20241107,182400,1369509910,14690,14690,14690,14690,0
20241107,182300,1369509910,14690,14690,14690,14690,0
20241107,182200,1369509910,14690,14690,14690,14690,0
20241107,182100,1369509910,14690,14690,14690,14690,0
20241107,182000,1369509910,14690,14690,14690,14690,0
20241107,181900,1369509910,14690,14690,14690,14690,0
20241107,181800,1369509910,14690,14690,14690,14690,0
20241107,181700,1369509910,14690,14690,14690,14690,0
20241107,181600,1369509910,14690,14690,14690,14690,0
20241107,181500,1369509910,14690,14690,14690,14690,0
20241107,181400,1369509910,14690,14690,14690,14690,0
20241107,181300,1369509910,14690,14690,14690,14690,0
20241107,181200,1369509910,14690,14690,14690,14690,0
20241107,181100,1369509910,14690,14690,14690,14690,0
20241107,181000,1369509910,14690,14690,14690,14690,0
20241107,180900,1369509910,14690,14690,14690,14690,0
20241107,180800,1369509910,14690,14690,14690,14690,0
20241107,180700,1369509910,14690,14690,14690,14690,0
20241107,180600,1369509910,14690,14690,14690,14690,0
20241107,180500,1369509910,14690,14690,14690,14690,0
20241107,180400,1369509910,14690,14690,14690,14690,0
20241107,180300,1369509910,14690,14690,14690,14690,0
20241107,180200,1369509910,14690,14690,14690,14690,0
20241107,180100,1369509910,14690,14690,14690,14690,0
20241107,180000,1369509910,14690,14690,14690,14690,0
20241107,175900,1369509910,14690,14690,14690,14690,0
20241107,175800,1369509910,14690,14690,14690,14690,0
20241107,175700,1369509910,14690,14690,14690,14690,0
20241107,175600,1369509910,14690,14690,14690,14690,830
20241107,175500,1369509910,14690,14690,14690,14690,0
20241107,175400,1369509910,14690,14690,14690,14690,0
20241107,175300,1369509910,14690,14690,14690,14690,0
20241107,175200,1369509910,14690,14690,14690,14690,0
20241107,175100,1369509910,14690,14690,14690,14690,0
20241107,175000,1369509910,14690,14690,14690,14690,0
20241107,174900,1369509910,14690,14690,14690,14690,0
20241107,174800,1369509910,14690,14690,14690,14690,0
20241107,174700,1369509910,14690,14690,14690,14690,0
20241107,174600,1369509910,14690,14690,14690,14690,0
20241107,174500,1369509910,14690,14690,14690,14690,0
20241107,174400,1369509910,14690,14690,14690,14690,0
20241107,174300,1369509910,14690,14690,14690,14690,0
20241107,174200,1369509910,14690,14690,14690,14690,0
20241107,174100,1369509910,14690,14690,14690,14690,0
20241107,174000,1369509910,14690,14690,14690,14690,0
20241107,173900,1369509910,14690,14690,14690,14690,0
20241107,173800,1369509910,14690,14690,14690,14690,0
20241107,173700,1369509910,14690,14690,14690,14690,0
20241107,173600,1369509910,14690,14690,14690,14690,0
20241107,173500,1369509910,14690,14690,14690,14690,0
20241107,173400,1369509910,14690,14690,14690,14690,0
20241107,173300,1369509910,14690,14690,14690,14690,0
20241107,173200,1369509910,14690,14690,14690,14690,0
20241107,173100,1369509910,14690,14690,14690,14690,0
20241107,173000,1369509910,14690,14690,14690,14690,0
20241107,172900,1369509910,14690,14690,14690,14690,0
20241107,172800,1369509910,14690,14690,14690,14690,0
20241107,172700,1369509910,14690,14690,14690,14690,0
20241107,172600,1369509910,14690,14690,14690,14690,830
20241107,172500,1369509910,14690,14690,14690,14690,0
20241107,172400,1369509910,14690,14690,14690,14690,0
20241107,172300,1369509910,14690,14690,14690,14690,0
20241107,172200,1369509910,14690,14690,14690,14690,0
20241107,172100,1369509910,14690,14690,14690,14690,0
20241107,172000,1369509910,14690,14690,14690,14690,0
20241107,171900,1369509910,14690,14690,14690,14690,0
20241107,171800,1369509910,14690,14690,14690,14690,0
20241107,171700,1369509910,14690,14690,14690,14690,0
20241107,171600,1369509910,14690,14690,14690,14690,0
20241107,171500,1369509910,14690,14690,14690,14690,0
20241107,171400,1369509910,14690,14690,14690,14690,0
20241107,171300,1369509910,14690,14690,14690,14690,0
20241107,171200,1369509910,14690,14690,14690,14690,0
20241107,171100,1369509910,14690,14690,14690,14690,0
20241107,171000,1369509910,14690,14690,14690,14690,0
20241107,170900,1369509910,14690,14690,14690,14690,0
20241107,170800,1369509910,14690,14690,14690,14690,0
20241107,170700,1369509910,14690,14690,14690,14690,0
20241107,170600,1369509910,14690,14690,14690,14690,0
20241107,170500,1369509910,14690,14690,14690,14690,0
20241107,170400,1369509910,14690,14690,14690,14690,0
20241107,170300,1369509910,14690,14690,14690,14690,0
20241107,170200,1369509910,14690,14690,14690,14690,0
20241107,170100,1369509910,14690,14690,14690,14690,0
20241107,170000,1369509910,14690,14690,14690,14690,0
20241107,165900,1369509910,14690,14690,14690,14690,0
20241107,165800,1369509910,14690,14690,14690,14690,0
20241107,165700,1369509910,14690,14690,14690,14690,0
20241107,165600,1369509910,14690,14690,14690,14690,830
20241107,165500,1369509910,14690,14690,14690,14690,0
20241107,165400,1369509910,14690,14690,14690,14690,0
20241107,165300,1369509910,14690,14690,14690,14690,0
20241107,165200,1369509910,14690,14690,14690,14690,0
20241107,165100,1369509910,14690,14690,14690,14690,0
20241107,165000,1369509910,14690,14690,14690,14690,0
20241107,164900,1369509910,14690,14690,14690,14690,0
20241107,164800,1369509910,14690,14690,14690,14690,0
20241107,164700,1369509910,14690,14690,14690,14690,0
20241107,164600,1369509910,14690,14690,14690,14690,0
20241107,164500,1369509910,14690,14690,14690,14690,0
20241107,164400,1369509910,14690,14690,14690,14690,0
20241107,164300,1369509910,14690,14690,14690,14690,0
20241107,164200,1369509910,14690,14690,14690,14690,0
20241107,164100,1369509910,14690,14690,14690,14690,0
20241107,164000,1369509910,14690,14690,14690,14690,0
20241107,163900,1369509910,14690,14690,14690,14690,0
20241107,163800,1369509910,14690,14690,14690,14690,0
20241107,163700,1369509910,14690,14690,14690,14690,0
20241107,163600,1369509910,14690,14690,14690,14690,0
20241107,163500,1369509910,14690,14690,14690,14690,0
20241107,163400,1369509910,14690,14690,14690,14690,0
20241107,163300,1369509910,14690,14690,14690,14690,0
20241107,163200,1369509910,14690,14690,14690,14690,0
20241107,163100,1369509910,14690,14690,14690,14690,0
20241107,163000,1369509910,14690,14690,14690,14690,0
20241107,162900,1369509910,14690,14690,14690,14690,0
20241107,162800,1369509910,14690,14690,14690,14690,0
20241107,162700,1369509910,14690,14690,14690,14690,0
20241107,162600,1369509910,14690,14690,14690,14690,830
20241107,162500,1369509910,14690,14690,14690,14690,0
20241107,162400,1369509910,14690,14690,14690,14690,0
20241107,162300,1369509910,14690,14690,14690,14690,0
20241107,162200,1369509910,14690,14690,14690,14690,0
20241107,162100,1369509910,14690,14690,14690,14690,0
20241107,162000,1369509910,14690,14690,14690,14690,0
20241107,161900,1369509910,14690,14690,14690,14690,0
20241107,161800,1369509910,14690,14690,14690,14690,0
20241107,161700,1369509910,14690,14690,14690,14690,0
20241107,161600,1369509910,14690,14690,14690,14690,0
20241107,161500,1369509910,14690,14690,14690,14690,0
20241107,161400,1369509910,14690,14690,14690,14690,0
20241107,161300,1369509910,14690,14690,14690,14690,0
20241107,161200,1369509910,14690,14690,14690,14690,0
20241107,161100,1369509910,14690,14690,14690,14690,0
20241107,161000,1369509910,14690,14690,14690,14690,0
20241107,160900,1369509910,14690,14690,14690,14690,0
20241107,160800,1369509910,14690,14690,14690,14690,0
20241107,160700,1369509910,14690,14690,14690,14690,0
20241107,160600,1369509910,14690,14690,14690,14690,0
20241107,160500,1369509910,14690,14690,14690,14690,0
20241107,160400,1369509910,14690,14690,14690,14690,0
20241107,160300,1369509910,14690,14690,14690,14690,0
20241107,160200,1369509910,14690,14690,14690,14690,0
20241107,160100,1369509910,14690,14690,14690,14690,0
20241107,160000,1369509910,14690,14690,14690,14690,0
20241107,155900,1369509910,14690,14690,14690,14690,0
20241107,155800,1369509910,14690,14690,14690,14690,0
20241107,155700,1369509910,14690,14690,14690,14690,0
20241107,155600,1369509910,14690,14690,14690,14690,830
20241107,155500,1369509910,14690,14690,14690,14690,0
20241107,155400,1369509910,14690,14690,14690,14690,0
20241107,155300,1369509910,14690,14690,14690,14690,0
20241107,155200,1369509910,14690,14690,14690,14690,0
20241107,155100,1369509910,14690,14690,14690,14690,0
20241107,155000,1369509910,14690,14690,14690,14690,0
20241107,154900,1369509910,14690,14690,14690,14690,0
20241107,154800,1369509910,14690,14690,14690,14690,0
20241107,154700,1369509910,14690,14690,14690,14690,0
20241107,154600,1369509910,14690,14690,14690,14690,0
20241107,154500,1369509910,14690,14690,14690,14690,0
20241107,154400,1369509910,14690,14690,14690,14690,0
20241107,154300,1369509910,14690,14690,14690,14690,0
20241107,154200,1369509910,14690,14690,14690,14690,0
20241107,154100,1369509910,14690,14690,14690,14690,0
20241107,154000,1369509910,14690,14690,14690,14690,0
20241107,153900,1369509910,14690,14690,14690,14690,0
20241107,153800,1369509910,14690,14690,14690,14690,0
20241107,153700,1369509910,14690,14690,14690,14690,0
20241107,153600,1369509910,14690,14690,14690,14690,0
20241107,153500,1369509910,14690,14690,14690,14690,0
20241107,153400,1369509910,14690,14690,14690,14690,0
20241107,153300,1369509910,14690,14690,14690,14690,0
20241107,153200,1369509910,14690,14690,14690,14690,0
20241107,153100,1369509910,14690,14690,14690,14690,0
20241107,153000,1369509910,14690,14690,14690,14690,830
20241107,152900,1357317210,14550,14550,14550,14550,0
20241107,152800,1357317210,14550,14550,14550,14550,0
20241107,152700,1357317210,14550,14550,14550,14550,0
20241107,152600,1357317210,14550,14550,14550,14550,0
20241107,152500,1357317210,14550,14550,14550,14550,0
20241107,152400,1357317210,14550,14550,14550,14550,0
20241107,152300,1357317210,14550,14550,14550,14550,0
20241107,152200,1357317210,14550,14550,14550,14550,0
20241107,152100,1357317210,14550,14550,14550,14550,0
20241107,152000,1357317210,14550,14550,14550,14550,0
20241107,151900,1357317210,14550,14660,14660,14550,409
20241107,151800,1351328270,14650,14660,14660,14650,24
20241107,151700,1350976500,14640,14590,14670,14570,3529
20241107,151600,1299378310,14590,14570,14590,14570,49
20241107,151500,1298664200,14570,14570,14570,14560,146
20241107,151400,1296538100,14590,14590,14590,14590,0
20241107,151300,1296538100,14590,14540,14590,14540,14
20241107,151200,1296334440,14510,14540,14540,14510,131
20241107,151100,1294433390,14520,14530,14530,14520,412
20241107,151000,1288447680,14550,14560,14560,14550,119
20241107,150900,1286716020,14620,14620,14620,14620,5
20241107,150800,1286642920,14560,14560,14560,14560,20
20241107,150700,1286351720,14560,14580,14580,14560,200
20241107,150600,1283439420,14560,14560,14560,14560,0
20241107,150500,1283439420,14560,14560,14560,14560,0
20241107,150400,1283439420,14560,14560,14560,14560,0
20241107,150300,1283439420,14560,14560,14560,14560,3
20241107,150200,1283395740,14560,14620,14620,14560,191
20241107,150100,1280607900,14610,14610,14610,14600,43
20241107,150000,1279979680,14610,14620,14630,14610,53
20241107,145900,1279204370,14590,14590,14630,14580,159
20241107,145800,1276880630,14590,14550,14590,14550,7
20241107,145700,1276778580,14540,14590,14590,14540,723
20241107,145600,1266236790,14600,14630,14630,14600,588
20241107,145500,1257638750,14630,14620,14630,14620,51
20241107,145400,1256892630,14620,14620,14620,14620,592
20241107,145300,1248237590,14610,14600,14610,14600,206
20241107,145200,1245228470,14610,14610,14610,14610,187
20241107,145100,1242496400,14620,14680,14690,14620,278
20241107,145000,1238425070,14690,14660,14690,14660,310
20241107,144900,1233871350,14620,14600,14660,14600,325
20241107,144800,1229123590,14570,14650,14650,14560,1061
20241107,144700,1213596020,14660,14730,14730,14660,934
20241107,144600,1199875260,14730,14570,14740,14570,7315
20241107,144500,1092384980,14570,14570,14570,14570,10
20241107,144400,1092239280,14540,14540,14540,14540,0
20241107,144300,1092239280,14540,14540,14540,14540,0
20241107,144200,1092239280,14540,14540,14540,14540,0
20241107,144100,1092239280,14540,14540,14540,14540,0
20241107,144000,1092239280,14540,14540,14540,14540,45
20241107,143900,1091584980,14540,14540,14540,14540,6
20241107,143800,1091497740,14540,14540,14540,14540,44
20241107,143700,1090857980,14540,14550,14550,14540,200
20241107,143600,1087949940,14540,14540,14540,14540,400
20241107,143500,1082133940,14540,14540,14540,14540,0
20241107,143400,1082133940,14540,14550,14550,14540,125
20241107,143300,1080315910,14550,14550,14550,14550,1
20241107,143200,1080301360,14550,14550,14550,14550,92
20241107,143100,1078962760,14550,14550,14550,14550,5
20241107,143000,1078890010,14560,14560,14560,14560,107
20241107,142900,1077332090,14570,14580,14580,14570,10
20241107,142800,1077186310,14610,14610,14610,14610,0
20241107,142700,1077186310,14610,14610,14610,14610,0
20241107,142600,1077186310,14610,14610,14610,14610,0
20241107,142500,1077186310,14610,14610,14610,14610,100
20241107,142400,1075725310,14610,14610,14610,14610,0
20241107,142300,1075725310,14610,14610,14610,14610,2
20241107,142200,1075696090,14610,14610,14610,14610,12
20241107,142100,1075520770,14600,14600,14600,14600,0
20241107,142000,1075520770,14600,14600,14600,14600,0
20241107,141900,1075520770,14600,14590,14600,14590,332
20241107,141800,1070673830,14550,14560,14560,14550,511
20241107,141700,1063238100,14560,14560,14560,14560,0
20241107,141600,1063238100,14560,14560,14560,14560,49
20241107,141500,1062524660,14560,14560,14560,14560,100
20241107,141400,1061068660,14560,14560,14560,14560,0
20241107,141300,1061068660,14560,14560,14560,14560,0
20241107,141200,1061068660,14560,14560,14560,14560,0
20241107,141100,1061068660,14560,14560,14560,14560,0
20241107,141000,1061068660,14560,14590,14590,14560,236
20241107,140900,1057631120,14600,14600,14600,14600,0
20241107,140800,1057631120,14600,14600,14600,14600,0
20241107,140700,1057631120,14600,14600,14600,14600,0
20241107,140600,1057631120,14600,14600,14600,14600,0
20241107,140500,1057631120,14600,14600,14600,14600,27
20241107,140400,1057236920,14600,14620,14620,14600,21
20241107,140300,1056930300,14620,14620,14620,14620,0
20241107,140200,1056930300,14620,14620,14620,14620,0
20241107,140100,1056930300,14620,14620,14620,14620,1
20241107,140000,1056915680,14620,14620,14620,14620,0
20241107,135900,1056915680,14620,14620,14620,14620,1
20241107,135800,1056901060,14620,14620,14620,14620,0
20241107,135700,1056901060,14620,14620,14620,14620,10
20241107,135600,1056754860,14640,14640,14640,14640,0
20241107,135500,1056754860,14640,14640,14640,14640,0
20241107,135400,1056754860,14640,14640,14640,14640,0
20241107,135300,1056754860,14640,14640,14640,14640,0
20241107,135200,1056754860,14640,14640,14640,14640,228
20241107,135100,1053416940,14620,14580,14620,14580,357
20241107,135000,1048205000,14580,14580,14580,14580,5
20241107,134900,1048132100,14580,14580,14580,14580,64
20241107,134800,1047198980,14550,14550,14550,14550,0
20241107,134700,1047198980,14550,14550,14550,14550,0
20241107,134600,1047198980,14550,14580,14580,14550,62
20241107,134500,1046296520,14580,14580,14580,14580,0
20241107,134400,1046296520,14580,14580,14580,14580,7
20241107,134300,1046194460,14550,14550,14550,14550,100
20241107,134200,1044739460,14550,14550,14550,14550,1
20241107,134100,1044724910,14550,14550,14550,14550,0
20241107,134000,1044724910,14550,14550,14550,14550,5
20241107,133900,1044652160,14540,14540,14540,14540,171
20241107,133800,1042165820,14540,14540,14540,14540,3
20241107,133700,1042122200,14530,14530,14530,14530,0
20241107,133600,1042122200,14530,14530,14530,14530,0
20241107,133500,1042122200,14530,14530,14530,14530,33
20241107,133400,1041642710,14530,14530,14530,14530,5
20241107,133300,1041570060,14530,14530,14530,14530,5
20241107,133200,1041497410,14530,14530,14550,14530,18
20241107,133100,1041235610,14530,14570,14570,14530,1335
20241107,133000,1021820430,14600,14600,14600,14600,3
20241107,132900,1021776630,14600,14600,14600,14600,0
20241107,132800,1021776630,14600,14600,14600,14600,0
20241107,132700,1021776630,14600,14600,14600,14600,0
20241107,132600,1021776630,14600,14600,14600,14600,0
20241107,132500,1021776630,14600,14570,14600,14570,95
20241107,132400,1020392450,14580,14580,14580,14580,0
20241107,132300,1020392450,14580,14600,14600,14580,139
20241107,132200,1018365810,14600,14590,14600,14590,76
20241107,132100,1017256370,14590,14590,14590,14590,5
20241107,132000,1017183420,14610,14610,14610,14610,0
20241107,131900,1017183420,14610,14590,14610,14590,56
20241107,131800,1016365300,14580,14580,14580,14580,1
20241107,131700,1016350720,14590,14590,14590,14590,1
20241107,131600,1016336130,14590,14590,14590,14590,3
20241107,131500,1016292360,14580,14580,14580,14580,0
20241107,131400,1016292360,14580,14580,14580,14580,86
20241107,131300,1015038480,14580,14600,14610,14580,783
20241107,131200,1003611560,14600,14600,14600,14600,0
20241107,131100,1003611560,14600,14600,14600,14600,13
20241107,131000,1003421760,14590,14590,14590,14590,10
20241107,130900,1003275860,14590,14590,14590,14590,14
20241107,130800,1003071600,14590,14610,14610,14590,711
20241107,130700,992690930,14620,14620,14620,14620,96
20241107,130600,991287410,14650,14630,14650,14630,100
20241107,130500,989822810,14620,14620,14620,14620,0
20241107,130400,989822810,14620,14620,14620,14620,1
20241107,130300,989808190,14620,14620,14620,14620,77
20241107,130200,988682450,14620,14620,14620,14620,0
20241107,130100,988682450,14620,14620,14620,14620,0
20241107,130000,988682450,14620,14620,14620,14620,3
20241107,125900,988638590,14620,14620,14620,14620,4
20241107,125800,988580110,14610,14610,14610,14610,0
20241107,125700,988580110,14610,14630,14630,14610,200
20241107,125600,985655110,14610,14610,14610,14610,0
20241107,125500,985655110,14610,14610,14610,14610,0
20241107,125400,985655110,14610,14610,14610,14610,0
20241107,125300,985655110,14610,14610,14610,14610,30
20241107,125200,985216810,14600,14600,14600,14600,20
20241107,125100,984924810,14600,14600,14600,14600,1
20241107,125000,984910210,14600,14600,14600,14600,72
20241107,124900,983859010,14600,14600,14600,14600,8
20241107,124800,983742210,14590,14590,14590,14590,1
20241107,124700,983727620,14590,14610,14610,14590,342
20241107,124600,978737670,14630,14630,14630,14630,2
20241107,124500,978708410,14630,14630,14630,14630,3
20241107,124400,978664520,14630,14630,14630,14630,0
20241107,124300,978664520,14630,14630,14630,14630,0
20241107,124200,978664520,14630,14630,14630,14630,0
20241107,124100,978664520,14630,14630,14630,14630,0
20241107,124000,978664520,14630,14630,14630,14630,11
20241107,123900,978503590,14610,14600,14610,14600,565
20241107,123800,970252590,14590,14590,14590,14590,23
20241107,123700,969917020,14590,14590,14590,14590,0
20241107,123600,969917020,14590,14590,14590,14590,0
20241107,123500,969917020,14590,14600,14600,14590,27
20241107,123400,969522970,14580,14580,14580,14580,0
20241107,123300,969522970,14580,14580,14580,14580,165
20241107,123200,967117270,14600,14600,14600,14600,0
20241107,123100,967117270,14600,14600,14600,14600,0
20241107,123000,967117270,14600,14600,14600,14580,52
20241107,122900,966358420,14600,14600,14610,14600,13
20241107,122800,966168520,14600,14600,14600,14600,0
20241107,122700,966168520,14600,14600,14600,14600,0
20241107,122600,966168520,14600,14600,14600,14600,0
20241107,122500,966168520,14600,14600,14600,14600,0
20241107,122400,966168520,14600,14600,14600,14600,41
20241107,122300,965569920,14600,14600,14600,14600,0
20241107,122200,965569920,14600,14610,14610,14600,400
20241107,122100,959729510,14610,14610,14610,14610,61
20241107,122000,958838300,14650,14650,14650,14650,0
20241107,121900,958838300,14650,14640,14650,14640,306
20241107,121800,954355900,14640,14640,14640,14640,1
20241107,121700,954341260,14640,14630,14650,14630,65
20241107,121600,953390060,14600,14600,14600,14600,81
20241107,121500,952207460,14630,14630,14630,14630,30
20241107,121400,951768560,14630,14630,14630,14630,1
20241107,121300,951753930,14610,14580,14610,14580,1269
20241107,121200,933225530,14570,14570,14570,14570,0
20241107,121100,933225530,14570,14560,14570,14560,83
20241107,121000,932016320,14550,14550,14550,14550,0
20241107,120900,932016320,14550,14560,14560,14550,199
20241107,120800,929118970,14560,14560,14560,14560,100
20241107,120700,927662970,14560,14560,14560,14560,0
20241107,120600,927662970,14560,14560,14560,14560,0
20241107,120500,927662970,14560,14560,14560,14560,200
20241107,120400,924750970,14570,14570,14570,14570,2
20241107,120300,924721830,14570,14570,14570,14570,55
20241107,120200,923920480,14570,14570,14570,14570,0
20241107,120100,923920480,14570,14570,14570,14570,9
20241107,120000,923789350,14570,14570,14570,14570,2
20241107,115900,923760210,14570,14570,14570,14570,0
20241107,115800,923760210,14570,14570,14570,14570,0
20241107,115700,923760210,14570,14560,14570,14560,14
20241107,115600,923556330,14560,14560,14560,14560,10
20241107,115500,923410730,14560,14560,14560,14560,2
20241107,115400,923381610,14570,14570,14570,14570,11
20241107,115300,923221340,14570,14560,14570,14560,47
20241107,115200,922536660,14560,14560,14560,14560,10
20241107,115100,922391060,14570,14570,14580,14570,35
20241107,115000,921881010,14580,14540,14600,14540,242
20241107,114900,918353790,14530,14500,14530,14500,228
20241107,114800,915041260,14510,14510,14510,14510,15
20241107,114700,914823610,14510,14510,14510,14510,0
20241107,114600,914823610,14510,14510,14510,14510,0
20241107,114500,914823610,14510,14510,14510,14510,0
20241107,114400,914823610,14510,14510,14510,14510,91
20241107,114300,913503200,14510,14510,14510,14510,10
20241107,114200,913358100,14510,14510,14510,14510,0
20241107,114100,913358100,14510,14510,14510,14510,11
20241107,114000,913198490,14500,14470,14500,14420,262
20241107,113900,909407840,14480,14490,14490,14480,22
20241107,113800,909089250,14490,14510,14520,14490,124
20241107,113700,907290760,14490,14490,14490,14490,206
20241107,113600,904305820,14480,14480,14480,14480,1
20241107,113500,904291340,14490,14500,14500,14490,623
20241107,113400,895262870,14520,14520,14520,14520,2
20241107,113300,895233830,14520,14520,14520,14520,3
20241107,113200,895190270,14520,14500,14520,14500,23
20241107,113100,894856510,14490,14500,14500,14490,5
20241107,113000,894784030,14500,14500,14500,14500,5
20241107,112900,894711530,14500,14500,14500,14500,15
20241107,112800,894494030,14480,14420,14480,14420,1314
20241107,112700,875483180,14410,14410,14410,14410,0
20241107,112600,875483180,14410,14460,14460,14410,21
20241107,112500,875179620,14410,14410,14410,14410,0
20241107,112400,875179620,14410,14410,14410,14410,0
20241107,112300,875179620,14410,14410,14410,14410,0
20241107,112200,875179620,14410,14410,14410,14410,0
20241107,112100,875179620,14410,14410,14410,14410,20
20241107,112000,874891420,14460,14450,14460,14450,50
20241107,111900,874168430,14460,14460,14460,14460,14
20241107,111800,873965990,14460,14460,14460,14460,0
20241107,111700,873965990,14460,14460,14460,14460,1
20241107,111600,873951530,14410,14410,14410,14410,1
20241107,111500,873937120,14410,14410,14410,14410,6
20241107,111400,873850660,14480,14480,14480,14480,0
20241107,111300,873850660,14480,14480,14480,14480,0
20241107,111200,873850660,14480,14450,14480,14380,499
20241107,111100,866658620,14460,14450,14460,14450,31
20241107,111000,866210580,14350,14350,14350,14350,0
20241107,110900,866210580,14350,14350,14350,14350,0
20241107,110800,866210580,14350,14350,14350,14350,0
20241107,110700,866210580,14350,14350,14350,14350,0
20241107,110600,866210580,14350,14350,14350,14350,10
20241107,110500,866067080,14490,14490,14490,14490,0
20241107,110400,866067080,14490,14380,14490,14380,1182
20241107,110300,849021520,14340,14350,14370,14340,281
20241107,110200,844987250,14340,14340,14340,14340,0
20241107,110100,844987250,14340,14360,14360,14340,224
20241107,110000,841771690,14350,14350,14350,14350,6
20241107,105900,841685590,14340,14340,14340,14300,309
20241107,105800,837265690,14300,14350,14350,14300,633
20241107,105700,828203540,14350,14340,14350,14340,11
20241107,105600,828045700,14350,14350,14350,14350,1
20241107,105500,828031350,14350,14400,14400,14350,655
20241107,105400,818617070,14400,14400,14400,14400,0
20241107,105300,818617070,14400,14390,14400,14390,41
20241107,105200,818026980,14350,14350,14350,14350,0
20241107,105100,818026980,14350,14350,14350,14350,0
20241107,105000,818026980,14350,14350,14350,14350,68
20241107,104900,817051180,14350,14350,14350,14350,34
20241107,104800,816563280,14350,14350,14350,14350,269
20241107,104700,812703130,14350,14350,14350,14350,0
20241107,104600,812703130,14350,14360,14360,14340,23
20241107,104500,812372950,14360,14390,14390,14350,463
20241107,104400,805715580,14420,14400,14420,14400,320
20241107,104300,801107520,14370,14370,14370,14370,0
20241107,104200,801107520,14370,14310,14390,14310,641
20241107,104100,791897990,14310,14310,14340,14310,32
20241107,104000,791439170,14280,14330,14330,14280,210
20241107,103900,788436030,14330,14340,14340,14300,796
20241107,103800,777035910,14350,14350,14370,14350,32
20241107,103700,776576590,14350,14350,14350,14350,20
20241107,103600,776289590,14340,14390,14390,14340,267
20241107,103500,772455480,14400,14400,14400,14390,392
20241107,103400,766810770,14420,14420,14420,14400,190
20241107,103300,764071470,14400,14450,14450,14400,1363
20241107,103200,744421850,14450,14510,14510,14450,2028
20241107,103100,715021700,14530,14530,14530,14530,0
20241107,103000,715021700,14530,14510,14540,14510,579
20241107,102900,706607420,14510,14550,14550,14510,127
20241107,102800,704762550,14570,14580,14580,14520,1159
20241107,102700,687916370,14560,14600,14650,14560,1181
20241107,102600,670704040,14610,14640,14640,14600,335
20241107,102500,665806540,14660,14670,14670,14650,51
20241107,102400,665058870,14670,14670,14670,14670,97
20241107,102300,663635880,14690,14690,14690,14690,1
20241107,102200,663621190,14670,14650,14670,14650,487
20241107,102100,656483010,14650,14650,14650,14650,1
20241107,102000,656468360,14650,14650,14650,14650,8
20241107,101900,656351160,14650,14620,14650,14620,347
20241107,101800,651275900,14620,14620,14620,14620,5
20241107,101700,651202800,14610,14610,14610,14610,2
20241107,101600,651173580,14610,14610,14630,14570,768
20241107,101500,639964690,14600,14600,14600,14600,0
20241107,101400,639964690,14600,14600,14600,14600,50
20241107,101300,639234690,14600,14600,14600,14600,0
20241107,101200,639234690,14600,14650,14650,14570,1380
20241107,101100,619089280,14660,14660,14660,14660,37
20241107,101000,618546860,14670,14670,14670,14670,5
20241107,100900,618473510,14670,14700,14700,14670,264
20241107,100800,614597590,14700,14700,14720,14700,3066
20241107,100700,569520420,14700,14690,14700,14680,86
20241107,100600,568256910,14690,14700,14700,14690,759
20241107,100500,557099970,14700,14700,14700,14700,537
20241107,100400,549206070,14700,14680,14700,14650,1421
20241107,100300,528327820,14650,14650,14650,14650,200
20241107,100200,525397820,14680,14650,14680,14650,32
20241107,100100,524928770,14650,14630,14650,14630,1175
20241107,100000,507715380,14620,14670,14670,14610,633
20241107,095900,498452910,14680,14670,14680,14670,20
20241107,095800,498159320,14680,14620,14680,14620,762
20241107,095700,486995270,14610,14640,14650,14610,50
20241107,095600,486263130,14630,14590,14630,14590,235
20241107,095500,482829140,14590,14610,14610,14590,300
20241107,095400,478448430,14600,14570,14600,14540,406
20241107,095300,472530350,14570,14580,14580,14570,135
20241107,095200,470562250,14580,14600,14600,14570,747
20241107,095100,459669780,14580,14610,14610,14580,251
20241107,095000,456008750,14610,14650,14650,14590,696
20241107,094900,445841590,14640,14600,14640,14570,482
20241107,094800,438793160,14590,14580,14590,14560,343
20241107,094700,433793320,14580,14590,14600,14570,229
20241107,094600,430452250,14590,14600,14600,14590,198
20241107,094500,427562330,14600,14610,14610,14600,12
20241107,094400,427387090,14620,14630,14630,14620,67
20241107,094300,426407520,14620,14640,14640,14620,4
20241107,094200,426348980,14640,14650,14670,14640,1939
20241107,094100,397943320,14640,14640,14640,14640,10
20241107,094000,397796920,14570,14570,14640,14570,257
20241107,093900,394052360,14570,14660,14660,14570,432
20241107,093800,387734650,14650,14680,14680,14650,176
20241107,093700,385151610,14680,14670,14680,14670,536
20241107,093600,377283410,14680,14640,14680,14640,392
20241107,093500,371536520,14650,14630,14650,14590,472
20241107,093400,364640540,14650,14680,14680,14650,118
20241107,093300,362909280,14670,14640,14680,14640,525
20241107,093200,355213150,14620,14560,14620,14560,229
20241107,093100,351876430,14560,14580,14650,14560,845
20241107,093000,339513260,14580,14620,14630,14550,923
20241107,092900,326036350,14620,14640,14650,14620,226
20241107,092800,322727950,14640,14650,14670,14630,207
20241107,092700,319695300,14650,14600,14670,14600,970
20241107,092600,305490200,14510,14600,14600,14510,61
20241107,092500,304601310,14600,14590,14600,14490,773
20241107,092400,293319650,14590,14540,14590,14480,353
20241107,092300,288180800,14540,14450,14540,14450,97
20241107,092200,286771920,14450,14520,14540,14450,1082
20241107,092100,271103950,14520,14490,14540,14490,2669
20241107,092000,232370460,14490,14450,14490,14450,888
20241107,091900,219535050,14450,14450,14480,14450,144
20241107,091800,217452450,14480,14490,14490,14450,748
20241107,091700,206629500,14490,14480,14490,14470,315
20241107,091600,202068940,14490,14420,14500,14420,1131
20241107,091500,185702620,14440,14460,14480,14440,1329
20241107,091400,166485080,14450,14400,14460,14400,889
20241107,091300,153654810,14410,14390,14450,14390,458
20241107,091200,147053440,14400,14360,14400,14350,1852
20241107,091100,120433100,14380,14280,14380,14280,3574
20241107,091000,69265450,14240,14190,14240,14190,529
20241107,090900,61735230,14190,14160,14190,14160,603
20241107,090800,53192640,14160,14150,14160,14150,542
20241107,090700,45522150,14100,14100,14100,14090,883
20241107,090600,33073620,14150,14090,14150,14090,775
20241107,090500,22129690,14090,14060,14090,14060,102
20241107,090400,20694910,14170,14180,14180,14170,31
20241107,090300,20255460,14190,14100,14190,14020,765
20241107,090200,9508780,14100,13980,14100,13980,475
20241107,090100,2859930,13980,13980,13980,13980,86
20241107,090000,1657650,13980,13920,13980,13920,119