KissMeData/024110/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,190700,12203352370,14360,14360,14360,14360,52652
20241104,190600,12203352370,14360,14360,14360,14360,0
20241104,190500,12203352370,14360,14360,14360,14360,0
20241104,190400,12203352370,14360,14360,14360,14360,0
20241104,190300,12203352370,14360,14360,14360,14360,0
20241104,190200,12203352370,14360,14360,14360,14360,0
20241104,190100,12203352370,14360,14360,14360,14360,0
20241104,190000,12203352370,14360,14360,14360,14360,0
20241104,185900,12203352370,14360,14360,14360,14360,0
20241104,185800,12203352370,14360,14360,14360,14360,0
20241104,185700,12203352370,14360,14360,14360,14360,0
20241104,185600,12203352370,14360,14360,14360,14360,0
20241104,185500,12203352370,14360,14360,14360,14360,0
20241104,185400,12203352370,14360,14360,14360,14360,0
20241104,185300,12203352370,14360,14360,14360,14360,0
20241104,185200,12203352370,14360,14360,14360,14360,0
20241104,185100,12203352370,14360,14360,14360,14360,0
20241104,185000,12203352370,14360,14360,14360,14360,0
20241104,184900,12203352370,14360,14360,14360,14360,0
20241104,184800,12203352370,14360,14360,14360,14360,0
20241104,184700,12203352370,14360,14360,14360,14360,0
20241104,184600,12203352370,14360,14360,14360,14360,0
20241104,184500,12203352370,14360,14360,14360,14360,0
20241104,184400,12203352370,14360,14360,14360,14360,0
20241104,184300,12203352370,14360,14360,14360,14360,0
20241104,184200,12203352370,14360,14360,14360,14360,0
20241104,184100,12203352370,14360,14360,14360,14360,0
20241104,184000,12203352370,14360,14360,14360,14360,0
20241104,183900,12203352370,14360,14360,14360,14360,0
20241104,183800,12203352370,14360,14360,14360,14360,0
20241104,183700,12203352370,14360,14360,14360,14360,52652
20241104,183600,12203352370,14360,14360,14360,14360,0
20241104,183500,12203352370,14360,14360,14360,14360,0
20241104,183400,12203352370,14360,14360,14360,14360,0
20241104,183300,12203352370,14360,14360,14360,14360,0
20241104,183200,12203352370,14360,14360,14360,14360,0
20241104,183100,12203352370,14360,14360,14360,14360,0
20241104,183000,12203352370,14360,14360,14360,14360,0
20241104,182900,12203352370,14360,14360,14360,14360,0
20241104,182800,12203352370,14360,14360,14360,14360,0
20241104,182700,12203352370,14360,14360,14360,14360,0
20241104,182600,12203352370,14360,14360,14360,14360,0
20241104,182500,12203352370,14360,14360,14360,14360,0
20241104,182400,12203352370,14360,14360,14360,14360,0
20241104,182300,12203352370,14360,14360,14360,14360,0
20241104,182200,12203352370,14360,14360,14360,14360,0
20241104,182100,12203352370,14360,14360,14360,14360,0
20241104,182000,12203352370,14360,14360,14360,14360,0
20241104,181900,12203352370,14360,14360,14360,14360,0
20241104,181800,12203352370,14360,14360,14360,14360,0
20241104,181700,12203352370,14360,14360,14360,14360,0
20241104,181600,12203352370,14360,14360,14360,14360,0
20241104,181500,12203352370,14360,14360,14360,14360,0
20241104,181400,12203352370,14360,14360,14360,14360,0
20241104,181300,12203352370,14360,14360,14360,14360,0
20241104,181200,12203352370,14360,14360,14360,14360,0
20241104,181100,12203352370,14360,14360,14360,14360,0
20241104,181000,12203352370,14360,14360,14360,14360,0
20241104,180900,12203352370,14360,14360,14360,14360,0
20241104,180800,12203352370,14360,14360,14360,14360,0
20241104,180700,12203352370,14360,14360,14360,14360,52652
20241104,180600,12203352370,14360,14360,14360,14360,0
20241104,180500,12203352370,14360,14360,14360,14360,0
20241104,180400,12203352370,14360,14360,14360,14360,0
20241104,180300,12203352370,14360,14360,14360,14360,0
20241104,180200,12203352370,14360,14360,14360,14360,0
20241104,180100,12203352370,14360,14360,14360,14360,0
20241104,180000,12203352370,14360,14360,14360,14360,0
20241104,175900,12203352370,14360,14360,14360,14360,0
20241104,175800,12203352370,14360,14360,14360,14360,0
20241104,175700,12203352370,14360,14360,14360,14360,0
20241104,175600,12203352370,14360,14360,14360,14360,0
20241104,175500,12203352370,14360,14360,14360,14360,0
20241104,175400,12203352370,14360,14360,14360,14360,0
20241104,175300,12203352370,14360,14360,14360,14360,0
20241104,175200,12203352370,14360,14360,14360,14360,0
20241104,175100,12203352370,14360,14360,14360,14360,0
20241104,175000,12203352370,14360,14360,14360,14360,0
20241104,174900,12203352370,14360,14360,14360,14360,0
20241104,174800,12203352370,14360,14360,14360,14360,0
20241104,174700,12203352370,14360,14360,14360,14360,0
20241104,174600,12203352370,14360,14360,14360,14360,0
20241104,174500,12203352370,14360,14360,14360,14360,0
20241104,174400,12203352370,14360,14360,14360,14360,0
20241104,174300,12203352370,14360,14360,14360,14360,0
20241104,174200,12203352370,14360,14360,14360,14360,0
20241104,174100,12203352370,14360,14360,14360,14360,0
20241104,174000,12203352370,14360,14360,14360,14360,0
20241104,173900,12203352370,14360,14360,14360,14360,0
20241104,173800,12203352370,14360,14360,14360,14360,0
20241104,173700,12203352370,14360,14360,14360,14360,52652
20241104,173600,12203352370,14360,14360,14360,14360,0
20241104,173500,12203352370,14360,14360,14360,14360,0
20241104,173400,12203352370,14360,14360,14360,14360,0
20241104,173300,12203352370,14360,14360,14360,14360,0
20241104,173200,12203352370,14360,14360,14360,14360,0
20241104,173100,12203352370,14360,14360,14360,14360,0
20241104,173000,12203352370,14360,14360,14360,14360,0
20241104,172900,12203352370,14360,14360,14360,14360,0
20241104,172800,12203352370,14360,14360,14360,14360,0
20241104,172700,12203352370,14360,14360,14360,14360,0
20241104,172600,12203352370,14360,14360,14360,14360,0
20241104,172500,12203352370,14360,14360,14360,14360,0
20241104,172400,12203352370,14360,14360,14360,14360,0
20241104,172300,12203352370,14360,14360,14360,14360,0
20241104,172200,12203352370,14360,14360,14360,14360,0
20241104,172100,12203352370,14360,14360,14360,14360,0
20241104,172000,12203352370,14360,14360,14360,14360,0
20241104,171900,12203352370,14360,14360,14360,14360,0
20241104,171800,12203352370,14360,14360,14360,14360,0
20241104,171700,12203352370,14360,14360,14360,14360,0
20241104,171600,12203352370,14360,14360,14360,14360,0
20241104,171500,12203352370,14360,14360,14360,14360,0
20241104,171400,12203352370,14360,14360,14360,14360,0
20241104,171300,12203352370,14360,14360,14360,14360,0
20241104,171200,12203352370,14360,14360,14360,14360,0
20241104,171100,12203352370,14360,14360,14360,14360,0
20241104,171000,12203352370,14360,14360,14360,14360,0
20241104,170900,12203352370,14360,14360,14360,14360,0
20241104,170800,12203352370,14360,14360,14360,14360,0
20241104,170700,12203352370,14360,14360,14360,14360,52652
20241104,170600,12203352370,14360,14360,14360,14360,0
20241104,170500,12203352370,14360,14360,14360,14360,0
20241104,170400,12203352370,14360,14360,14360,14360,0
20241104,170300,12203352370,14360,14360,14360,14360,0
20241104,170200,12203352370,14360,14360,14360,14360,0
20241104,170100,12203352370,14360,14360,14360,14360,0
20241104,170000,12203352370,14360,14360,14360,14360,0
20241104,165900,12203352370,14360,14360,14360,14360,0
20241104,165800,12203352370,14360,14360,14360,14360,0
20241104,165700,12203352370,14360,14360,14360,14360,0
20241104,165600,12203352370,14360,14360,14360,14360,0
20241104,165500,12203352370,14360,14360,14360,14360,0
20241104,165400,12203352370,14360,14360,14360,14360,0
20241104,165300,12203352370,14360,14360,14360,14360,0
20241104,165200,12203352370,14360,14360,14360,14360,0
20241104,165100,12203352370,14360,14360,14360,14360,0
20241104,165000,12203352370,14360,14360,14360,14360,0
20241104,164900,12203352370,14360,14360,14360,14360,0
20241104,164800,12203352370,14360,14360,14360,14360,0
20241104,164700,12203352370,14360,14360,14360,14360,0
20241104,164600,12203352370,14360,14360,14360,14360,0
20241104,164500,12203352370,14360,14360,14360,14360,0
20241104,164400,12203352370,14360,14360,14360,14360,0
20241104,164300,12203352370,14360,14360,14360,14360,0
20241104,164200,12203352370,14360,14360,14360,14360,0
20241104,164100,12203352370,14360,14360,14360,14360,0
20241104,164000,12203352370,14360,14360,14360,14360,0
20241104,163900,12203352370,14360,14360,14360,14360,0
20241104,163800,12203352370,14360,14360,14360,14360,0
20241104,163700,12203352370,14360,14360,14360,14360,52652
20241104,163600,12203352370,14360,14360,14360,14360,0
20241104,163500,12203352370,14360,14360,14360,14360,0
20241104,163400,12203352370,14360,14360,14360,14360,0
20241104,163300,12203352370,14360,14360,14360,14360,0
20241104,163200,12203352370,14360,14360,14360,14360,0
20241104,163100,12203352370,14360,14360,14360,14360,0
20241104,163000,12203352370,14360,14360,14360,14360,0
20241104,162900,12203352370,14360,14360,14360,14360,0
20241104,162800,12203352370,14360,14360,14360,14360,0
20241104,162700,12203352370,14360,14360,14360,14360,0
20241104,162600,12203352370,14360,14360,14360,14360,0
20241104,162500,12203352370,14360,14360,14360,14360,0
20241104,162400,12203352370,14360,14360,14360,14360,0
20241104,162300,12203352370,14360,14360,14360,14360,0
20241104,162200,12203352370,14360,14360,14360,14360,0
20241104,162100,12203352370,14360,14360,14360,14360,0
20241104,162000,12203352370,14360,14360,14360,14360,0
20241104,161900,12203352370,14360,14360,14360,14360,0
20241104,161800,12203352370,14360,14360,14360,14360,0
20241104,161700,12203352370,14360,14360,14360,14360,0
20241104,161600,12203352370,14360,14360,14360,14360,0
20241104,161500,12203352370,14360,14360,14360,14360,0
20241104,161400,12203352370,14360,14360,14360,14360,0
20241104,161300,12203352370,14360,14360,14360,14360,0
20241104,161200,12203352370,14360,14360,14360,14360,0
20241104,161100,12203352370,14360,14360,14360,14360,0
20241104,161000,12203352370,14360,14360,14360,14360,0
20241104,160900,12203352370,14360,14360,14360,14360,0
20241104,160800,12203352370,14360,14360,14360,14360,0
20241104,160700,12203352370,14360,14360,14360,14360,52652
20241104,160600,12203352370,14360,14360,14360,14360,0
20241104,160500,12203352370,14360,14360,14360,14360,0
20241104,160400,12203352370,14360,14360,14360,14360,0
20241104,160300,12203352370,14360,14360,14360,14360,0
20241104,160200,12203352370,14360,14360,14360,14360,0
20241104,160100,12203352370,14360,14360,14360,14360,0
20241104,160000,12203352370,14360,14360,14360,14360,0
20241104,155900,12203352370,14360,14360,14360,14360,0
20241104,155800,12203352370,14360,14360,14360,14360,0
20241104,155700,12203352370,14360,14360,14360,14360,0
20241104,155600,12203352370,14360,14360,14360,14360,0
20241104,155500,12203352370,14360,14360,14360,14360,0
20241104,155400,12203352370,14360,14360,14360,14360,0
20241104,155300,12203352370,14360,14360,14360,14360,0
20241104,155200,12203352370,14360,14360,14360,14360,0
20241104,155100,12203352370,14360,14360,14360,14360,0
20241104,155000,12203352370,14360,14360,14360,14360,0
20241104,154900,12203352370,14360,14360,14360,14360,0
20241104,154800,12203352370,14360,14360,14360,14360,0
20241104,154700,12203352370,14360,14360,14360,14360,0
20241104,154600,12203352370,14360,14360,14360,14360,0
20241104,154500,12203352370,14360,14360,14360,14360,0
20241104,154400,12203352370,14360,14360,14360,14360,0
20241104,154300,12203352370,14360,14360,14360,14360,0
20241104,154200,12203352370,14360,14360,14360,14360,0
20241104,154100,12203352370,14360,14360,14360,14360,0
20241104,154000,12203352370,14360,14360,14360,14360,0
20241104,153900,12203352370,14360,14360,14360,14360,0
20241104,153800,12203352370,14360,14360,14360,14360,0
20241104,153700,12203352370,14360,14360,14360,14360,52652
20241104,153600,12203352370,14360,14360,14360,14360,0
20241104,153500,12203352370,14360,14360,14360,14360,0
20241104,153400,12203352370,14360,14360,14360,14360,0
20241104,153300,12203352370,14360,14360,14360,14360,0
20241104,153200,12203352370,14360,14360,14360,14360,0
20241104,153100,12203352370,14360,14360,14360,14360,0
20241104,153000,12203352370,14360,14360,14360,14360,52652
20241104,152900,11447269650,14370,14370,14370,14370,0
20241104,152800,11447269650,14370,14370,14370,14370,0
20241104,152700,11447269650,14370,14370,14370,14370,0
20241104,152600,11447269650,14370,14370,14370,14370,0
20241104,152500,11447269650,14370,14370,14370,14370,0
20241104,152400,11447269650,14370,14370,14370,14370,0
20241104,152300,11447269650,14370,14370,14370,14370,0
20241104,152200,11447269650,14370,14370,14370,14370,0
20241104,152100,11447269650,14370,14370,14370,14370,0
20241104,152000,11447269650,14370,14370,14370,14370,0
20241104,151900,11447269650,14370,14370,14390,14330,7660
20241104,151800,11337250990,14380,14370,14380,14350,4685
20241104,151700,11269900210,14370,14360,14370,14350,3517
20241104,151600,11219367230,14360,14350,14370,14340,10315
20241104,151500,11071250770,14360,14330,14360,14330,11672
20241104,151400,10903764060,14340,14330,14340,14330,1561
20241104,151300,10881380230,14340,14340,14340,14330,757
20241104,151200,10870526230,14340,14330,14340,14330,763
20241104,151100,10859585640,14340,14340,14340,14330,668
20241104,151000,10850008920,14340,14330,14340,14330,617
20241104,150900,10841162010,14340,14340,14340,14330,659
20241104,150800,10831712730,14330,14330,14340,14330,304
20241104,150700,10827354390,14330,14340,14340,14330,429
20241104,150600,10821203490,14340,14330,14340,14330,528
20241104,150500,10813632960,14340,14340,14340,14330,785
20241104,150400,10802377220,14340,14330,14340,14330,405
20241104,150300,10796570260,14330,14330,14340,14330,605
20241104,150200,10787895700,14330,14330,14340,14330,916
20241104,150100,10774761180,14340,14340,14340,14330,398
20241104,150000,10769055020,14340,14330,14340,14330,601
20241104,145900,10760437540,14330,14330,14340,14320,1106
20241104,145800,10744588170,14320,14320,14330,14320,223
20241104,145700,10741393730,14330,14320,14330,14320,291
20241104,145600,10737225500,14330,14320,14330,14320,155
20241104,145500,10735005630,14320,14310,14330,14310,1833
20241104,145400,10708756350,14320,14310,14320,14310,741
20241104,145300,10698146390,14320,14320,14320,14310,539
20241104,145200,10690430270,14320,14310,14320,14310,457
20241104,145100,10683887010,14310,14320,14320,14310,920
20241104,145000,10670714260,14320,14310,14320,14310,544
20241104,144900,10662925340,14310,14320,14320,14310,147
20241104,144800,10660820940,14310,14310,14320,14310,621
20241104,144700,10651929360,14310,14320,14320,14310,646
20241104,144600,10642679700,14320,14310,14320,14310,503
20241104,144500,10635477870,14320,14330,14340,14310,2875
20241104,144400,10594278370,14340,14330,14340,14330,402
20241104,144300,10588514440,14340,14340,14340,14330,627
20241104,144200,10579524370,14340,14320,14340,14320,1129
20241104,144100,10563347810,14330,14310,14330,14310,847
20241104,144000,10551218050,14320,14310,14320,14310,488
20241104,143900,10544230730,14320,14320,14320,14310,343
20241104,143800,10539319740,14310,14310,14320,14310,596
20241104,143700,10530786520,14320,14320,14320,14310,298
20241104,143600,10526520190,14310,14320,14320,14310,298
20241104,143500,10522254240,14320,14310,14320,14310,357
20241104,143400,10517142960,14320,14300,14320,14300,518
20241104,143300,10509730520,14310,14300,14310,14300,662
20241104,143200,10500258230,14300,14300,14310,14300,901
20241104,143100,10487366740,14300,14330,14340,14300,9378
20241104,143000,10353025270,14330,14330,14340,14330,839
20241104,142900,10340995130,14340,14330,14340,14330,213
20241104,142800,10337941870,14340,14340,14340,14330,505
20241104,142700,10330702200,14330,14340,14340,14330,732
20241104,142600,10320206280,14340,14340,14340,14330,694
20241104,142500,10310255310,14340,14340,14340,14330,442
20241104,142400,10303917990,14340,14340,14340,14330,479
20241104,142300,10297050640,14330,14330,14340,14330,278
20241104,142200,10293064870,14330,14340,14340,14330,582
20241104,142100,10284720630,14340,14340,14340,14330,908
20241104,142000,10271701680,14330,14330,14340,14320,2204
20241104,141900,10240117640,14330,14320,14330,14320,1224
20241104,141800,10222579720,14330,14330,14330,14320,736
20241104,141700,10212033600,14320,14330,14330,14320,531
20241104,141600,10204425190,14330,14330,14330,14320,912
20241104,141500,10191357370,14330,14320,14330,14310,883
20241104,141400,10178710550,14320,14300,14320,14300,2164
20241104,141300,10147743550,14310,14310,14310,14300,176
20241104,141200,10145225710,14300,14310,14310,14300,900
20241104,141100,10132347860,14300,14340,14340,14300,3270
20241104,141000,10085500430,14330,14310,14330,14300,10615
20241104,140900,9933435740,14310,14300,14310,14300,304
20241104,140800,9929086500,14310,14310,14310,14300,495
20241104,140700,9922003790,14300,14310,14310,14300,316
20241104,140600,9917482660,14300,14300,14310,14300,3509
20241104,140500,9867270200,14300,14300,14310,14300,465
20241104,140400,9860617820,14310,14300,14310,14300,300
20241104,140300,9856326870,14310,14310,14310,14300,255
20241104,140200,9852678680,14300,14310,14310,14300,333
20241104,140100,9847914680,14300,14310,14310,14300,298
20241104,140000,9843651510,14300,14300,14310,14300,324
20241104,135900,9839017950,14310,14300,14310,14300,452
20241104,135800,9832551890,14300,14310,14310,14300,138
20241104,135700,9830577840,14300,14310,14310,14300,790
20241104,135600,9819278620,14300,14310,14310,14300,313
20241104,135500,9814799970,14300,14280,14310,14280,336
20241104,135400,9809995450,14300,14280,14300,14280,3350
20241104,135300,9762151450,14270,14280,14280,14270,1276
20241104,135200,9743930950,14280,14310,14310,14280,6583
20241104,135100,9649825120,14310,14310,14310,14300,691
20241104,135000,9639938860,14300,14310,14310,14300,558
20241104,134900,9631955880,14310,14300,14310,14290,541
20241104,134800,9624219650,14310,14310,14310,14290,2968
20241104,134700,9581775570,14300,14300,14310,14300,1001
20241104,134600,9567452820,14320,14310,14320,14300,532
20241104,134500,9559836510,14310,14290,14320,14290,5742
20241104,134400,9477715130,14300,14300,14300,14290,338
20241104,134300,9472882060,14300,14300,14300,14290,362
20241104,134200,9467705490,14290,14290,14300,14290,365
20241104,134100,9462486570,14300,14300,14300,14290,275
20241104,134000,9458555990,14300,14300,14300,14290,907
20241104,133900,9445586040,14300,14300,14300,14290,262
20241104,133800,9441840320,14300,14300,14300,14290,206
20241104,133700,9438894660,14300,14300,14300,14290,396
20241104,133600,9433233470,14300,14300,14300,14290,183
20241104,133500,9430617170,14290,14300,14300,14290,348
20241104,133400,9425640790,14300,14300,14300,14290,1287
20241104,133300,9407237060,14300,14300,14300,14290,94
20241104,133200,9405892950,14290,14280,14290,14270,1449
20241104,133100,9385190610,14280,14290,14290,14270,612
20241104,133000,9376450990,14290,14280,14290,14270,6426
20241104,132900,9284685010,14290,14290,14290,14280,231
20241104,132800,9281384350,14290,14290,14290,14290,1287
20241104,132700,9262993120,14290,14290,14290,14280,759
20241104,132600,9252147330,14290,14290,14290,14280,337
20241104,132500,9247331610,14290,14290,14290,14280,464
20241104,132400,9240701180,14280,14280,14290,14270,1104
20241104,132300,9224936150,14280,14270,14280,14270,371
20241104,132200,9219638710,14280,14280,14280,14270,235
20241104,132100,9216283100,14280,14290,14290,14280,715
20241104,132000,9206071780,14290,14290,14290,14280,176
20241104,131900,9203556860,14280,14290,14290,14270,3598
20241104,131800,9152173280,14290,14290,14290,14290,78
20241104,131700,9151058660,14280,14290,14290,14280,350
20241104,131600,9146058220,14290,14290,14300,14280,782
20241104,131500,9134883180,14290,14290,14290,14280,336
20241104,131400,9130081890,14290,14290,14290,14290,394
20241104,131300,9124451630,14280,14280,14290,14270,328
20241104,131200,9119767660,14290,14290,14300,14270,3762
20241104,131100,9066010730,14280,14290,14300,14280,5847
20241104,131000,8982503310,14290,14290,14290,14280,4537
20241104,130900,8917669710,14290,14300,14300,14290,419
20241104,130800,8911678200,14310,14300,14310,14300,652
20241104,130700,8902350230,14300,14300,14300,14290,1692
20241104,130600,8878154800,14300,14290,14300,14290,1409
20241104,130500,8858007250,14300,14300,14300,14290,297
20241104,130400,8853760160,14300,14300,14300,14290,760
20241104,130300,8842896730,14300,14300,14300,14290,184
20241104,130200,8840265940,14300,14300,14300,14280,782
20241104,130100,8829085020,14300,14280,14300,14280,381
20241104,130000,8823639590,14290,14290,14290,14280,1297
20241104,125900,8805113170,14290,14290,14290,14280,197
20241104,125800,8802298220,14290,14290,14290,14280,440
20241104,125700,8796012060,14290,14310,14310,14290,113
20241104,125600,8794396180,14310,14300,14310,14290,329
20241104,125500,8789691740,14290,14280,14300,14280,477
20241104,125400,8782875490,14290,14290,14290,14280,510
20241104,125300,8775587730,14290,14280,14290,14280,737
20241104,125200,8765056130,14290,14290,14290,14280,331
20241104,125100,8760327160,14290,14290,14290,14280,285
20241104,125000,8756254650,14290,14290,14290,14280,349
20241104,124900,8751267620,14290,14290,14290,14280,478
20241104,124800,8744437130,14280,14290,14290,14280,600
20241104,124700,8735864080,14290,14290,14290,14280,315
20241104,124600,8731363030,14290,14290,14290,14290,305
20241104,124500,8727004580,14290,14290,14290,14280,479
20241104,124400,8720160200,14290,14290,14290,14280,351
20241104,124300,8715146410,14290,14290,14290,14280,568
20241104,124200,8707029820,14290,14290,14290,14280,255
20241104,124100,8703386040,14290,14280,14290,14280,662
20241104,124000,8693928030,14290,14290,14290,14280,168
20241104,123900,8691527690,14290,14290,14290,14280,213
20241104,123800,8688484050,14290,14280,14290,14280,1284
20241104,123700,8670137040,14270,14280,14280,14270,263
20241104,123600,8666381710,14280,14280,14280,14270,503
20241104,123500,8659200880,14270,14280,14280,14270,750
20241104,123400,8648491290,14280,14280,14280,14270,1120
20241104,123300,8632497820,14280,14280,14280,14270,296
20241104,123200,8628271050,14280,14280,14290,14270,1528
20241104,123100,8606451320,14290,14280,14290,14280,85
20241104,123000,8605236680,14280,14290,14290,14280,452
20241104,122900,8598779480,14290,14290,14290,14280,87
20241104,122800,8597536330,14290,14290,14290,14280,245
20241104,122700,8594035730,14290,14280,14290,14280,1021
20241104,122600,8579455550,14280,14280,14290,14280,4068
20241104,122500,8521363130,14280,14280,14280,14270,165
20241104,122400,8519007360,14280,14280,14280,14270,203
20241104,122300,8516108650,14280,14300,14300,14270,1510
20241104,122200,8494533790,14300,14300,14300,14290,322
20241104,122100,8489929600,14300,14300,14300,14290,291
20241104,122000,8485768310,14300,14300,14300,14290,170
20241104,121900,8483337810,14300,14290,14310,14290,2643
20241104,121800,8445542200,14290,14290,14300,14290,374
20241104,121700,8440194750,14290,14290,14300,14290,705
20241104,121600,8430113650,14300,14280,14300,14280,5537
20241104,121500,8351015840,14280,14280,14280,14270,218
20241104,121400,8347903130,14280,14280,14280,14280,1319
20241104,121300,8329067810,14280,14280,14280,14270,575
20241104,121200,8320859140,14270,14280,14280,14270,753
20241104,121100,8310106480,14280,14280,14280,14270,160
20241104,121000,8307821810,14280,14280,14280,14270,367
20241104,120900,8302581240,14280,14280,14280,14270,596
20241104,120800,8294072700,14280,14270,14290,14270,179
20241104,120700,8291516620,14270,14290,14290,14270,400
20241104,120600,8285804630,14280,14250,14290,14250,6230
20241104,120500,8196897830,14250,14270,14270,14240,581
20241104,120400,8188616980,14270,14270,14270,14260,504
20241104,120300,8181426960,14270,14260,14270,14260,379
20241104,120200,8176020150,14270,14270,14270,14270,280
20241104,120100,8172024550,14270,14270,14270,14260,734
20241104,120000,8161550700,14270,14250,14270,14250,541
20241104,115900,8153833820,14250,14260,14260,14250,512
20241104,115800,8146534150,14260,14260,14260,14250,482
20241104,115700,8139661250,14260,14260,14270,14250,902
20241104,115600,8126800410,14260,14260,14260,14250,410
20241104,115500,8120955500,14260,14250,14260,14250,726
20241104,115400,8110603130,14260,14250,14260,14240,720
20241104,115300,8100342060,14250,14250,14250,14240,308
20241104,115200,8095954120,14240,14260,14260,14240,591
20241104,115100,8087530920,14260,14260,14260,14250,475
20241104,115000,8080758990,14250,14260,14260,14250,248
20241104,114900,8077223020,14250,14260,14260,14250,379
20241104,114800,8071820750,14250,14250,14250,14240,800
20241104,114700,8060421330,14240,14240,14250,14240,563
20241104,114600,8052401610,14240,14250,14250,14240,478
20241104,114500,8045591620,14250,14250,14250,14240,920
20241104,114400,8032482270,14250,14250,14250,14240,741
20241104,114300,8021925350,14240,14250,14250,14240,409
20241104,114200,8016099000,14250,14250,14250,14240,451
20241104,114100,8009672500,14250,14250,14250,14240,271
20241104,114000,8005811000,14240,14250,14250,14240,1246
20241104,113900,7988055900,14250,14240,14250,14240,1395
20241104,113800,7968177560,14250,14250,14250,14240,1525
20241104,113700,7946446880,14250,14240,14250,14240,601
20241104,113600,7937887360,14240,14230,14250,14230,813
20241104,113500,7926308160,14240,14240,14260,14230,40597
20241104,113400,7347818490,14230,14230,14240,14220,718
20241104,113300,7337601200,14230,14240,14240,14230,1201
20241104,113200,7320506840,14240,14240,14250,14220,792
20241104,113100,7309230810,14240,14230,14240,14230,496
20241104,113000,7302168450,14240,14230,14250,14230,941
20241104,112900,7288768990,14230,14240,14240,14220,1257
20241104,112800,7270881370,14230,14230,14260,14220,11121
20241104,112700,7112478060,14230,14230,14240,14220,490
20241104,112600,7105505550,14230,14220,14230,14220,208
20241104,112500,7102546200,14200,14210,14270,14200,41629
20241104,112400,6509166120,14210,14210,14210,14210,362
20241104,112300,6504022100,14200,14210,14210,14200,453
20241104,112200,6497585290,14210,14210,14210,14200,206
20241104,112100,6494658160,14210,14210,14210,14200,2466
20241104,112000,6459635740,14210,14210,14210,14200,189
20241104,111900,6456950190,14210,14210,14210,14200,112
20241104,111800,6455358800,14210,14200,14210,14200,494
20241104,111700,6448342630,14200,14200,14200,14200,1178
20241104,111600,6431615030,14200,14210,14210,14190,1223
20241104,111500,6414248100,14200,14200,14210,14200,2122
20241104,111400,6384109570,14200,14190,14200,14180,1166
20241104,111300,6367564130,14190,14210,14220,14190,4443
20241104,111200,6304490050,14210,14210,14220,14200,225
20241104,111100,6301292240,14210,14210,14220,14190,1461
20241104,111000,6280542480,14210,14200,14210,14190,3372
20241104,110900,6232650140,14200,14200,14200,14200,353
20241104,110800,6227637540,14190,14200,14200,14190,807
20241104,110700,6216181970,14200,14190,14200,14180,1531
20241104,110600,6194454720,14180,14190,14190,14180,481
20241104,110500,6187630010,14190,14210,14210,14190,15725
20241104,110400,5964415510,14210,14210,14210,14200,160
20241104,110300,5962142410,14210,14210,14220,14200,4603
20241104,110200,5896733030,14210,14210,14210,14210,314
20241104,110100,5892271090,14210,14210,14210,14200,949
20241104,110000,5878786490,14210,14210,14210,14200,268
20241104,105900,5874979010,14210,14200,14210,14190,1923
20241104,105800,5847671730,14200,14220,14220,14190,12149
20241104,105700,5675108820,14220,14220,14220,14210,3558
20241104,105600,5624538770,14220,14220,14220,14210,782
20241104,105500,5613419100,14210,14220,14220,14210,733
20241104,105400,5602999370,14220,14220,14220,14210,1176
20241104,105300,5586281120,14220,14240,14240,14210,7104
20241104,105200,5485220310,14240,14240,14240,14230,457
20241104,105100,5478712640,14240,14240,14250,14240,5095
20241104,105000,5406131760,14250,14250,14260,14240,3307
20241104,104900,5359023610,14260,14280,14280,14250,15314
20241104,104800,5140532810,14290,14290,14290,14280,668
20241104,104700,5130987300,14280,14290,14290,14280,453
20241104,104600,5124514070,14290,14280,14290,14280,278
20241104,104500,5120541750,14290,14280,14290,14270,264
20241104,104400,5116771320,14280,14280,14290,14270,552
20241104,104300,5108890970,14280,14290,14300,14270,2684
20241104,104200,5070561320,14290,14300,14300,14280,3553
20241104,104100,5019789070,14300,14310,14320,14300,9861
20241104,104000,4878756760,14310,14330,14330,14310,271
20241104,103900,4874875450,14330,14320,14330,14320,499
20241104,103800,4867726110,14330,14320,14330,14320,284
20241104,103700,4863657710,14320,14320,14330,14320,2015
20241104,103600,4834801920,14320,14330,14330,14320,135
20241104,103500,4832868020,14330,14340,14340,14320,3072
20241104,103400,4788869100,14340,14330,14340,14320,122
20241104,103300,4787120220,14330,14350,14350,14330,2517
20241104,103200,4751044700,14340,14340,14350,14340,708
20241104,103100,4740886800,14340,14350,14350,14340,1068
20241104,103000,4725569290,14350,14340,14350,14340,682
20241104,102900,4715787710,14340,14360,14360,14330,296
20241104,102800,4711541030,14360,14340,14360,14330,5280
20241104,102700,4635755160,14340,14330,14340,14330,1265
20241104,102600,4617620410,14330,14340,14340,14330,1272
20241104,102500,4599389940,14340,14340,14350,14330,891
20241104,102400,4586609550,14340,14310,14350,14300,6965
20241104,102300,4486826320,14310,14310,14310,14300,256
20241104,102200,4483163090,14310,14310,14310,14300,332
20241104,102100,4478412980,14310,14310,14320,14300,1174
20241104,102000,4461612180,14320,14320,14320,14300,1328
20241104,101900,4442611230,14310,14310,14320,14310,1003
20241104,101800,4428257090,14320,14320,14320,14310,699
20241104,101700,4418249220,14320,14320,14320,14310,243
20241104,101600,4414769600,14310,14320,14320,14310,317
20241104,101500,4410230330,14320,14330,14330,14310,640
20241104,101400,4401065250,14330,14330,14330,14320,200
20241104,101300,4398199430,14330,14320,14330,14310,4938
20241104,101200,4327483170,14310,14310,14320,14310,532
20241104,101100,4319865410,14310,14320,14320,14300,339
20241104,101000,4315015380,14320,14320,14320,14310,440
20241104,100900,4308717540,14320,14320,14320,14300,1403
20241104,100800,4288639750,14320,14310,14320,14300,1591
20241104,100700,4265871910,14310,14310,14310,14300,428
20241104,100600,4259748580,14310,14300,14310,14300,1032
20241104,100500,4244990350,14300,14300,14300,14290,1415
20241104,100400,4224757110,14290,14290,14300,14290,919
20241104,100300,4211620450,14300,14300,14300,14300,519
20241104,100200,4204198750,14300,14300,14310,14300,901
20241104,100100,4191314090,14300,14290,14300,14290,985
20241104,100000,4177229210,14290,14280,14290,14270,6971
20241104,095900,4077658850,14290,14290,14290,14270,916
20241104,095800,4064573660,14300,14290,14300,14290,321
20241104,095700,4059985950,14290,14300,14310,14290,877
20241104,095600,4047442800,14300,14300,14310,14300,170
20241104,095500,4045010420,14310,14300,14310,14300,589
20241104,095400,4036582080,14300,14300,14310,14300,132
20241104,095300,4034693740,14310,14300,14310,14290,1396
20241104,095200,4014731400,14290,14290,14300,14270,1238
20241104,095100,3997040800,14290,14270,14290,14260,6032
20241104,095000,3910911660,14260,14260,14270,14250,2140
20241104,094900,3880396810,14260,14250,14260,14240,1059
20241104,094800,3865304780,14240,14250,14250,14240,2084
20241104,094700,3835628040,14250,14280,14280,14250,5687
20241104,094600,3754541740,14280,14280,14290,14270,927
20241104,094500,3741303600,14280,14270,14290,14270,10091
20241104,094400,3597179710,14270,14260,14270,14250,1275
20241104,094300,3579003580,14260,14280,14290,14260,3036
20241104,094200,3535690590,14270,14270,14270,14260,3684
20241104,094100,3483122570,14260,14260,14270,14260,1778
20241104,094000,3457767410,14260,14260,14260,14250,459
20241104,093900,3451223560,14260,14270,14270,14250,1416
20241104,093800,3431032940,14270,14240,14280,14240,5116
20241104,093700,3358078340,14230,14240,14290,14230,7819
20241104,093600,3246648540,14240,14220,14240,14220,1411
20241104,093500,3226569880,14230,14210,14230,14210,2616
20241104,093400,3189362340,14220,14210,14220,14200,3347
20241104,093300,3141790590,14210,14210,14210,14200,1944
20241104,093200,3114167270,14210,14210,14210,14200,2374
20241104,093100,3080436520,14210,14200,14210,14190,1505
20241104,093000,3059064610,14190,14200,14200,14190,888
20241104,092900,3046457080,14190,14190,14210,14180,1738
20241104,092800,3021793200,14190,14210,14220,14180,16129
20241104,092700,2792911170,14210,14200,14210,14200,3105
20241104,092600,2748792830,14200,14210,14210,14190,1864
20241104,092500,2722323400,14210,14200,14210,14200,563
20241104,092400,2714327390,14200,14210,14210,14200,633
20241104,092300,2705337750,14210,14200,14210,14200,3828
20241104,092200,2650976800,14200,14190,14200,14180,1979
20241104,092100,2622894040,14190,14210,14210,14190,15361
20241104,092000,2404829090,14210,14240,14240,14200,625
20241104,091900,2395952420,14210,14200,14320,14190,17376
20241104,091800,2148373320,14200,14200,14200,14190,1185
20241104,091700,2131546780,14200,14190,14200,14190,3474
20241104,091600,2082232500,14200,14210,14220,14190,8887
20241104,091500,1956023190,14200,14190,14210,14180,4009
20241104,091400,1899121140,14190,14200,14210,14180,20994
20241104,091300,1601179730,14210,14220,14220,14200,3718
20241104,091200,1548347340,14210,14220,14220,14200,3020
20241104,091100,1505422460,14220,14240,14240,14200,2535
20241104,091000,1469383550,14230,14210,14230,14210,2695
20241104,090900,1431050980,14210,14220,14230,14190,11960
20241104,090800,1261130330,14230,14210,14230,14210,2806
20241104,090700,1221225970,14220,14230,14240,14200,14240
20241104,090600,1018669610,14230,14210,14240,14200,5238
20241104,090500,944176600,14210,14220,14220,14180,7809
20241104,090400,833307000,14240,14200,14250,14200,6490
20241104,090300,740982960,14200,14180,14200,14180,4235
20241104,090200,680872720,14180,14200,14200,14150,6876
20241104,090100,583440820,14150,14220,14240,14150,16999
20241104,090000,342026280,14240,14360,14360,14180,23952