KissMeData/045660/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,193000,380806960,14330,14330,14330,14330,1153
20241011,192900,380806960,14330,14330,14330,14330,0
20241011,192800,380806960,14330,14330,14330,14330,0
20241011,192700,380806960,14330,14330,14330,14330,0
20241011,192600,380806960,14330,14330,14330,14330,0
20241011,192500,380806960,14330,14330,14330,14330,0
20241011,192400,380806960,14330,14330,14330,14330,0
20241011,192300,380806960,14330,14330,14330,14330,0
20241011,192200,380806960,14330,14330,14330,14330,0
20241011,192100,380806960,14330,14330,14330,14330,0
20241011,192000,380806960,14330,14330,14330,14330,0
20241011,191900,380806960,14330,14330,14330,14330,0
20241011,191800,380806960,14330,14330,14330,14330,0
20241011,191700,380806960,14330,14330,14330,14330,0
20241011,191600,380806960,14330,14330,14330,14330,0
20241011,191500,380806960,14330,14330,14330,14330,0
20241011,191400,380806960,14330,14330,14330,14330,0
20241011,191300,380806960,14330,14330,14330,14330,0
20241011,191200,380806960,14330,14330,14330,14330,0
20241011,191100,380806960,14330,14330,14330,14330,0
20241011,191000,380806960,14330,14330,14330,14330,0
20241011,190900,380806960,14330,14330,14330,14330,0
20241011,190800,380806960,14330,14330,14330,14330,0
20241011,190700,380806960,14330,14330,14330,14330,0
20241011,190600,380806960,14330,14330,14330,14330,0
20241011,190500,380806960,14330,14330,14330,14330,0
20241011,190400,380806960,14330,14330,14330,14330,0
20241011,190300,380806960,14330,14330,14330,14330,0
20241011,190200,380806960,14330,14330,14330,14330,0
20241011,190100,380806960,14330,14330,14330,14330,0
20241011,190000,380806960,14330,14330,14330,14330,1153
20241011,185900,380806960,14330,14330,14330,14330,0
20241011,185800,380806960,14330,14330,14330,14330,0
20241011,185700,380806960,14330,14330,14330,14330,0
20241011,185600,380806960,14330,14330,14330,14330,0
20241011,185500,380806960,14330,14330,14330,14330,0
20241011,185400,380806960,14330,14330,14330,14330,0
20241011,185300,380806960,14330,14330,14330,14330,0
20241011,185200,380806960,14330,14330,14330,14330,0
20241011,185100,380806960,14330,14330,14330,14330,0
20241011,185000,380806960,14330,14330,14330,14330,0
20241011,184900,380806960,14330,14330,14330,14330,0
20241011,184800,380806960,14330,14330,14330,14330,0
20241011,184700,380806960,14330,14330,14330,14330,0
20241011,184600,380806960,14330,14330,14330,14330,0
20241011,184500,380806960,14330,14330,14330,14330,0
20241011,184400,380806960,14330,14330,14330,14330,0
20241011,184300,380806960,14330,14330,14330,14330,0
20241011,184200,380806960,14330,14330,14330,14330,0
20241011,184100,380806960,14330,14330,14330,14330,0
20241011,184000,380806960,14330,14330,14330,14330,0
20241011,183900,380806960,14330,14330,14330,14330,0
20241011,183800,380806960,14330,14330,14330,14330,0
20241011,183700,380806960,14330,14330,14330,14330,0
20241011,183600,380806960,14330,14330,14330,14330,0
20241011,183500,380806960,14330,14330,14330,14330,0
20241011,183400,380806960,14330,14330,14330,14330,0
20241011,183300,380806960,14330,14330,14330,14330,0
20241011,183200,380806960,14330,14330,14330,14330,0
20241011,183100,380806960,14330,14330,14330,14330,0
20241011,183000,380806960,14330,14330,14330,14330,1153
20241011,182900,380806960,14330,14330,14330,14330,0
20241011,182800,380806960,14330,14330,14330,14330,0
20241011,182700,380806960,14330,14330,14330,14330,0
20241011,182600,380806960,14330,14330,14330,14330,0
20241011,182500,380806960,14330,14330,14330,14330,0
20241011,182400,380806960,14330,14330,14330,14330,0
20241011,182300,380806960,14330,14330,14330,14330,0
20241011,182200,380806960,14330,14330,14330,14330,0
20241011,182100,380806960,14330,14330,14330,14330,0
20241011,182000,380806960,14330,14330,14330,14330,0
20241011,181900,380806960,14330,14330,14330,14330,0
20241011,181800,380806960,14330,14330,14330,14330,0
20241011,181700,380806960,14330,14330,14330,14330,0
20241011,181600,380806960,14330,14330,14330,14330,0
20241011,181500,380806960,14330,14330,14330,14330,0
20241011,181400,380806960,14330,14330,14330,14330,0
20241011,181300,380806960,14330,14330,14330,14330,0
20241011,181200,380806960,14330,14330,14330,14330,0
20241011,181100,380806960,14330,14330,14330,14330,0
20241011,181000,380806960,14330,14330,14330,14330,0
20241011,180900,380806960,14330,14330,14330,14330,0
20241011,180800,380806960,14330,14330,14330,14330,0
20241011,180700,380806960,14330,14330,14330,14330,0
20241011,180600,380806960,14330,14330,14330,14330,0
20241011,180500,380806960,14330,14330,14330,14330,0
20241011,180400,380806960,14330,14330,14330,14330,0
20241011,180300,380806960,14330,14330,14330,14330,0
20241011,180200,380806960,14330,14330,14330,14330,0
20241011,180100,380806960,14330,14330,14330,14330,0
20241011,180000,380806960,14330,14330,14330,14330,1153
20241011,175900,380806960,14330,14330,14330,14330,0
20241011,175800,380806960,14330,14330,14330,14330,0
20241011,175700,380806960,14330,14330,14330,14330,0
20241011,175600,380806960,14330,14330,14330,14330,0
20241011,175500,380806960,14330,14330,14330,14330,0
20241011,175400,380806960,14330,14330,14330,14330,0
20241011,175300,380806960,14330,14330,14330,14330,0
20241011,175200,380806960,14330,14330,14330,14330,0
20241011,175100,380806960,14330,14330,14330,14330,0
20241011,175000,380806960,14330,14330,14330,14330,0
20241011,174900,380806960,14330,14330,14330,14330,0
20241011,174800,380806960,14330,14330,14330,14330,0
20241011,174700,380806960,14330,14330,14330,14330,0
20241011,174600,380806960,14330,14330,14330,14330,0
20241011,174500,380806960,14330,14330,14330,14330,0
20241011,174400,380806960,14330,14330,14330,14330,0
20241011,174300,380806960,14330,14330,14330,14330,0
20241011,174200,380806960,14330,14330,14330,14330,0
20241011,174100,380806960,14330,14330,14330,14330,0
20241011,174000,380806960,14330,14330,14330,14330,0
20241011,173900,380806960,14330,14330,14330,14330,0
20241011,173800,380806960,14330,14330,14330,14330,0
20241011,173700,380806960,14330,14330,14330,14330,0
20241011,173600,380806960,14330,14330,14330,14330,0
20241011,173500,380806960,14330,14330,14330,14330,0
20241011,173400,380806960,14330,14330,14330,14330,0
20241011,173300,380806960,14330,14330,14330,14330,0
20241011,173200,380806960,14330,14330,14330,14330,0
20241011,173100,380806960,14330,14330,14330,14330,0
20241011,173000,380806960,14330,14330,14330,14330,1153
20241011,172900,380806960,14330,14330,14330,14330,0
20241011,172800,380806960,14330,14330,14330,14330,0
20241011,172700,380806960,14330,14330,14330,14330,0
20241011,172600,380806960,14330,14330,14330,14330,0
20241011,172500,380806960,14330,14330,14330,14330,0
20241011,172400,380806960,14330,14330,14330,14330,0
20241011,172300,380806960,14330,14330,14330,14330,0
20241011,172200,380806960,14330,14330,14330,14330,0
20241011,172100,380806960,14330,14330,14330,14330,0
20241011,172000,380806960,14330,14330,14330,14330,0
20241011,171900,380806960,14330,14330,14330,14330,0
20241011,171800,380806960,14330,14330,14330,14330,0
20241011,171700,380806960,14330,14330,14330,14330,0
20241011,171600,380806960,14330,14330,14330,14330,0
20241011,171500,380806960,14330,14330,14330,14330,0
20241011,171400,380806960,14330,14330,14330,14330,0
20241011,171300,380806960,14330,14330,14330,14330,0
20241011,171200,380806960,14330,14330,14330,14330,0
20241011,171100,380806960,14330,14330,14330,14330,0
20241011,171000,380806960,14330,14330,14330,14330,0
20241011,170900,380806960,14330,14330,14330,14330,0
20241011,170800,380806960,14330,14330,14330,14330,0
20241011,170700,380806960,14330,14330,14330,14330,0
20241011,170600,380806960,14330,14330,14330,14330,0
20241011,170500,380806960,14330,14330,14330,14330,0
20241011,170400,380806960,14330,14330,14330,14330,0
20241011,170300,380806960,14330,14330,14330,14330,0
20241011,170200,380806960,14330,14330,14330,14330,0
20241011,170100,380806960,14330,14330,14330,14330,0
20241011,170000,380806960,14330,14330,14330,14330,1153
20241011,165900,380806960,14330,14330,14330,14330,0
20241011,165800,380806960,14330,14330,14330,14330,0
20241011,165700,380806960,14330,14330,14330,14330,0
20241011,165600,380806960,14330,14330,14330,14330,0
20241011,165500,380806960,14330,14330,14330,14330,0
20241011,165400,380806960,14330,14330,14330,14330,0
20241011,165300,380806960,14330,14330,14330,14330,0
20241011,165200,380806960,14330,14330,14330,14330,0
20241011,165100,380806960,14330,14330,14330,14330,0
20241011,165000,380806960,14330,14330,14330,14330,0
20241011,164900,380806960,14330,14330,14330,14330,0
20241011,164800,380806960,14330,14330,14330,14330,0
20241011,164700,380806960,14330,14330,14330,14330,0
20241011,164600,380806960,14330,14330,14330,14330,0
20241011,164500,380806960,14330,14330,14330,14330,0
20241011,164400,380806960,14330,14330,14330,14330,0
20241011,164300,380806960,14330,14330,14330,14330,0
20241011,164200,380806960,14330,14330,14330,14330,0
20241011,164100,380806960,14330,14330,14330,14330,0
20241011,164000,380806960,14330,14330,14330,14330,0
20241011,163900,380806960,14330,14330,14330,14330,0
20241011,163800,380806960,14330,14330,14330,14330,0
20241011,163700,380806960,14330,14330,14330,14330,0
20241011,163600,380806960,14330,14330,14330,14330,0
20241011,163500,380806960,14330,14330,14330,14330,0
20241011,163400,380806960,14330,14330,14330,14330,0
20241011,163300,380806960,14330,14330,14330,14330,0
20241011,163200,380806960,14330,14330,14330,14330,0
20241011,163100,380806960,14330,14330,14330,14330,0
20241011,163000,380806960,14330,14330,14330,14330,1153
20241011,162900,380806960,14330,14330,14330,14330,0
20241011,162800,380806960,14330,14330,14330,14330,0
20241011,162700,380806960,14330,14330,14330,14330,0
20241011,162600,380806960,14330,14330,14330,14330,0
20241011,162500,380806960,14330,14330,14330,14330,0
20241011,162400,380806960,14330,14330,14330,14330,0
20241011,162300,380806960,14330,14330,14330,14330,0
20241011,162200,380806960,14330,14330,14330,14330,0
20241011,162100,380806960,14330,14330,14330,14330,0
20241011,162000,380806960,14330,14330,14330,14330,0
20241011,161900,380806960,14330,14330,14330,14330,0
20241011,161800,380806960,14330,14330,14330,14330,0
20241011,161700,380806960,14330,14330,14330,14330,0
20241011,161600,380806960,14330,14330,14330,14330,0
20241011,161500,380806960,14330,14330,14330,14330,0
20241011,161400,380806960,14330,14330,14330,14330,0
20241011,161300,380806960,14330,14330,14330,14330,0
20241011,161200,380806960,14330,14330,14330,14330,0
20241011,161100,380806960,14330,14330,14330,14330,0
20241011,161000,380806960,14330,14330,14330,14330,0
20241011,160900,380806960,14330,14330,14330,14330,0
20241011,160800,380806960,14330,14330,14330,14330,0
20241011,160700,380806960,14330,14330,14330,14330,0
20241011,160600,380806960,14330,14330,14330,14330,0
20241011,160500,380806960,14330,14330,14330,14330,0
20241011,160400,380806960,14330,14330,14330,14330,0
20241011,160300,380806960,14330,14330,14330,14330,0
20241011,160200,380806960,14330,14330,14330,14330,0
20241011,160100,380806960,14330,14330,14330,14330,0
20241011,160000,380806960,14330,14330,14330,14330,1153
20241011,155900,380806960,14330,14330,14330,14330,0
20241011,155800,380806960,14330,14330,14330,14330,0
20241011,155700,380806960,14330,14330,14330,14330,0
20241011,155600,380806960,14330,14330,14330,14330,0
20241011,155500,380806960,14330,14330,14330,14330,0
20241011,155400,380806960,14330,14330,14330,14330,0
20241011,155300,380806960,14330,14330,14330,14330,0
20241011,155200,380806960,14330,14330,14330,14330,0
20241011,155100,380806960,14330,14330,14330,14330,0
20241011,155000,380806960,14330,14330,14330,14330,0
20241011,154900,380806960,14330,14330,14330,14330,0
20241011,154800,380806960,14330,14330,14330,14330,0
20241011,154700,380806960,14330,14330,14330,14330,0
20241011,154600,380806960,14330,14330,14330,14330,0
20241011,154500,380806960,14330,14330,14330,14330,0
20241011,154400,380806960,14330,14330,14330,14330,0
20241011,154300,380806960,14330,14330,14330,14330,0
20241011,154200,380806960,14330,14330,14330,14330,0
20241011,154100,380806960,14330,14330,14330,14330,0
20241011,154000,380806960,14330,14330,14330,14330,0
20241011,153900,380806960,14330,14330,14330,14330,0
20241011,153800,380806960,14330,14330,14330,14330,0
20241011,153700,380806960,14330,14330,14330,14330,0
20241011,153600,380806960,14330,14330,14330,14330,0
20241011,153500,380806960,14330,14330,14330,14330,0
20241011,153400,380806960,14330,14330,14330,14330,0
20241011,153300,380806960,14330,14330,14330,14330,0
20241011,153200,380806960,14330,14330,14330,14330,0
20241011,153100,380806960,14330,14330,14330,14330,0
20241011,153000,380806960,14330,14330,14330,14330,2306
20241011,152900,364284470,14330,14330,14330,14330,0
20241011,152800,364284470,14330,14330,14330,14330,0
20241011,152700,364284470,14330,14330,14330,14330,0
20241011,152600,364284470,14330,14330,14330,14330,0
20241011,152500,364284470,14330,14330,14330,14330,0
20241011,152400,364284470,14330,14330,14330,14330,0
20241011,152300,364284470,14330,14330,14330,14330,0
20241011,152200,364284470,14330,14330,14330,14330,0
20241011,152100,364284470,14330,14330,14330,14330,0
20241011,152000,364284470,14330,14330,14330,14330,0
20241011,151900,364284470,14330,14330,14330,14330,1
20241011,151800,364270140,14330,14330,14330,14330,8
20241011,151700,364155500,14340,14340,14340,14340,146
20241011,151600,362061860,14340,14340,14340,14340,310
20241011,151500,357616460,14350,14350,14350,14350,25
20241011,151400,357257710,14340,14340,14340,14340,0
20241011,151300,357257710,14340,14340,14350,14340,327
20241011,151200,352566630,14340,14340,14340,14340,0
20241011,151100,352566630,14340,14340,14340,14340,0
20241011,151000,352566630,14340,14330,14340,14330,441
20241011,150900,346247090,14350,14350,14350,14350,6
20241011,150800,346160990,14350,14350,14350,14350,0
20241011,150700,346160990,14350,14350,14350,14350,0
20241011,150600,346160990,14350,14350,14350,14350,150
20241011,150500,344008490,14330,14330,14330,14330,0
20241011,150400,344008490,14330,14330,14330,14330,113
20241011,150300,342389200,14330,14330,14330,14330,0
20241011,150200,342389200,14330,14330,14330,14330,1
20241011,150100,342374870,14330,14330,14330,14330,0
20241011,150000,342374870,14330,14330,14330,14330,58
20241011,145900,341543730,14330,14330,14330,14330,0
20241011,145800,341543730,14330,14340,14340,14330,77
20241011,145700,340439720,14360,14350,14360,14350,33
20241011,145600,339966160,14360,14360,14360,14360,2
20241011,145500,339937440,14350,14350,14350,14350,12
20241011,145400,339765240,14340,14340,14340,14340,338
20241011,145300,334918320,14350,14350,14350,14350,0
20241011,145200,334918320,14350,14350,14350,14350,6
20241011,145100,334832220,14370,14360,14370,14350,77
20241011,145000,333727190,14350,14350,14350,14350,0
20241011,144900,333727190,14350,14350,14350,14350,0
20241011,144800,333727190,14350,14350,14350,14350,7
20241011,144700,333626740,14350,14350,14350,14350,0
20241011,144600,333626740,14350,14350,14350,14350,0
20241011,144500,333626740,14350,14350,14350,14350,0
20241011,144400,333626740,14350,14350,14350,14350,70
20241011,144300,332622240,14340,14340,14340,14340,0
20241011,144200,332622240,14340,14340,14340,14340,0
20241011,144100,332622240,14340,14340,14340,14340,0
20241011,144000,332622240,14340,14340,14340,14340,30
20241011,143900,332192040,14360,14360,14360,14360,0
20241011,143800,332192040,14360,14360,14360,14360,0
20241011,143700,332192040,14360,14360,14360,14360,0
20241011,143600,332192040,14360,14360,14360,14360,3
20241011,143500,332148960,14370,14370,14370,14370,1
20241011,143400,332134590,14370,14370,14370,14370,0
20241011,143300,332134590,14370,14370,14370,14370,0
20241011,143200,332134590,14370,14370,14370,14370,0
20241011,143100,332134590,14370,14370,14370,14370,37
20241011,143000,331602900,14380,14380,14380,14380,0
20241011,142900,331602900,14380,14340,14380,14340,72
20241011,142800,330570340,14380,14340,14380,14340,56
20241011,142700,329766630,14340,14340,14340,14340,74
20241011,142600,328705470,14350,14350,14350,14350,0
20241011,142500,328705470,14350,14350,14350,14350,0
20241011,142400,328705470,14350,14350,14350,14350,0
20241011,142300,328705470,14350,14350,14350,14350,0
20241011,142200,328705470,14350,14350,14350,14350,0
20241011,142100,328705470,14350,14350,14350,14350,596
20241011,142000,320152870,14350,14350,14350,14350,0
20241011,141900,320152870,14350,14350,14350,14350,1
20241011,141800,320138520,14310,14310,14310,14310,66
20241011,141700,319194060,14330,14330,14330,14330,0
20241011,141600,319194060,14330,14330,14330,14330,0
20241011,141500,319194060,14330,14330,14330,14330,5
20241011,141400,319122410,14340,14340,14340,14340,0
20241011,141300,319122410,14340,14340,14340,14340,84
20241011,141200,317917850,14330,14330,14330,14330,0
20241011,141100,317917850,14330,14310,14330,14310,1020
20241011,141000,303306650,14300,14300,14300,14300,50
20241011,140900,302591650,14300,14300,14300,14300,2
20241011,140800,302563050,14300,14300,14300,14300,0
20241011,140700,302563050,14300,14300,14300,14300,0
20241011,140600,302563050,14300,14300,14300,14300,0
20241011,140500,302563050,14300,14300,14300,14300,0
20241011,140400,302563050,14300,14300,14300,14300,0
20241011,140300,302563050,14300,14300,14300,14300,0
20241011,140200,302563050,14300,14300,14300,14300,0
20241011,140100,302563050,14300,14300,14300,14300,0
20241011,140000,302563050,14300,14300,14300,14300,0
20241011,135900,302563050,14300,14300,14300,14300,2
20241011,135800,302534450,14300,14300,14300,14300,1
20241011,135700,302520150,14290,14290,14290,14290,221
20241011,135600,299362060,14290,14290,14290,14290,0
20241011,135500,299362060,14290,14290,14290,14290,0
20241011,135400,299362060,14290,14290,14290,14290,0
20241011,135300,299362060,14290,14290,14290,14290,0
20241011,135200,299362060,14290,14290,14290,14290,0
20241011,135100,299362060,14290,14290,14290,14290,0
20241011,135000,299362060,14290,14290,14290,14290,0
20241011,134900,299362060,14290,14300,14300,14290,313
20241011,134800,294889250,14300,14300,14300,14300,10
20241011,134700,294746250,14300,14300,14300,14300,60
20241011,134600,293888250,14300,14300,14300,14300,145
20241011,134500,291814750,14300,14300,14300,14300,0
20241011,134400,291814750,14300,14300,14300,14300,0
20241011,134300,291814750,14300,14300,14300,14300,8
20241011,134200,291700350,14300,14300,14300,14300,2
20241011,134100,291671750,14300,14300,14300,14300,22
20241011,134000,291357150,14300,14300,14300,14300,3
20241011,133900,291314250,14300,14300,14300,14300,6
20241011,133800,291228450,14300,14300,14300,14300,5
20241011,133700,291156950,14300,14300,14300,14300,0
20241011,133600,291156950,14300,14300,14300,14300,0
20241011,133500,291156950,14300,14300,14300,14300,0
20241011,133400,291156950,14300,14300,14300,14300,2
20241011,133300,291128350,14300,14300,14300,14300,10
20241011,133200,290985350,14290,14290,14290,14290,0
20241011,133100,290985350,14290,14290,14290,14290,0
20241011,133000,290985350,14290,14290,14290,14290,0
20241011,132900,290985350,14290,14290,14290,14290,0
20241011,132800,290985350,14290,14290,14290,14290,0
20241011,132700,290985350,14290,14290,14290,14290,410
20241011,132600,285126450,14300,14300,14300,14300,0
20241011,132500,285126450,14300,14300,14300,14300,1
20241011,132400,285112150,14300,14300,14300,14300,0
20241011,132300,285112150,14300,14300,14300,14300,116
20241011,132200,283453350,14300,14300,14300,14300,375
20241011,132100,278090850,14310,14310,14310,14310,1
20241011,132000,278076540,14300,14300,14300,14300,200
20241011,131900,275216540,14310,14310,14310,14310,15
20241011,131800,275001890,14310,14310,14310,14310,0
20241011,131700,275001890,14310,14310,14310,14310,0
20241011,131600,275001890,14310,14310,14310,14310,0
20241011,131500,275001890,14310,14310,14310,14310,0
20241011,131400,275001890,14310,14310,14310,14310,0
20241011,131300,275001890,14310,14310,14310,14310,0
20241011,131200,275001890,14310,14310,14310,14310,0
20241011,131100,275001890,14310,14310,14310,14310,1
20241011,131000,274987580,14290,14290,14290,14290,10
20241011,130900,274844680,14290,14300,14300,14290,350
20241011,130800,269842550,14300,14300,14300,14300,0
20241011,130700,269842550,14300,14300,14300,14300,0
20241011,130600,269842550,14300,14300,14300,14300,0
20241011,130500,269842550,14300,14300,14300,14300,0
20241011,130400,269842550,14300,14300,14300,14300,0
20241011,130300,269842550,14300,14300,14300,14300,38
20241011,130200,269299150,14310,14310,14310,14310,5
20241011,130100,269227600,14300,14300,14300,14300,5
20241011,130000,269156100,14310,14310,14310,14310,0
20241011,125900,269156100,14310,14310,14310,14310,1
20241011,125800,269141790,14290,14290,14290,14290,0
20241011,125700,269141790,14290,14290,14290,14290,0
20241011,125600,269141790,14290,14290,14290,14290,0
20241011,125500,269141790,14290,14300,14300,14290,129
20241011,125400,267297460,14310,14310,14310,14310,0
20241011,125300,267297460,14310,14310,14310,14310,1
20241011,125200,267283150,14300,14300,14300,14300,0
20241011,125100,267283150,14300,14300,14300,14300,0
20241011,125000,267283150,14300,14300,14300,14300,0
20241011,124900,267283150,14300,14300,14300,14300,0
20241011,124800,267283150,14300,14310,14310,14300,68
20241011,124700,266310610,14310,14310,14310,14310,0
20241011,124600,266310610,14310,14310,14310,14310,0
20241011,124500,266310610,14310,14310,14310,14310,0
20241011,124400,266310610,14310,14310,14310,14310,0
20241011,124300,266310610,14310,14310,14310,14310,7
20241011,124200,266210440,14310,14310,14310,14310,0
20241011,124100,266210440,14310,14310,14310,14310,43
20241011,124000,265595110,14320,14320,14320,14320,0
20241011,123900,265595110,14320,14320,14320,14320,0
20241011,123800,265595110,14320,14320,14320,14320,122
20241011,123700,263848070,14350,14350,14350,14350,0
20241011,123600,263848070,14350,14350,14350,14350,0
20241011,123500,263848070,14350,14350,14350,14350,0
20241011,123400,263848070,14350,14350,14350,14350,0
20241011,123300,263848070,14350,14350,14350,14350,0
20241011,123200,263848070,14350,14350,14350,14350,20
20241011,123100,263561070,14350,14350,14350,14350,0
20241011,123000,263561070,14350,14350,14350,14350,0
20241011,122900,263561070,14350,14350,14350,14350,0
20241011,122800,263561070,14350,14350,14350,14350,0
20241011,122700,263561070,14350,14350,14350,14350,0
20241011,122600,263561070,14350,14350,14350,14350,0
20241011,122500,263561070,14350,14350,14350,14350,0
20241011,122400,263561070,14350,14350,14350,14350,0
20241011,122300,263561070,14350,14340,14350,14340,19
20241011,122200,263288590,14340,14340,14340,14340,20
20241011,122100,263001790,14340,14340,14340,14340,0
20241011,122000,263001790,14340,14340,14340,14340,0
20241011,121900,263001790,14340,14340,14340,14340,0
20241011,121800,263001790,14340,14340,14340,14340,1
20241011,121700,262987450,14340,14340,14340,14340,0
20241011,121600,262987450,14340,14340,14340,14340,2
20241011,121500,262958770,14310,14310,14310,14310,1
20241011,121400,262944460,14340,14340,14340,14340,0
20241011,121300,262944460,14340,14340,14340,14340,0
20241011,121200,262944460,14340,14340,14340,14340,0
20241011,121100,262944460,14340,14340,14340,14340,0
20241011,121000,262944460,14340,14340,14340,14340,0
20241011,120900,262944460,14340,14340,14340,14340,0
20241011,120800,262944460,14340,14340,14340,14340,0
20241011,120700,262944460,14340,14290,14340,14290,496
20241011,120600,255832620,14290,14300,14300,14290,519
20241011,120500,248411110,14290,14290,14290,14290,0
20241011,120400,248411110,14290,14290,14290,14290,0
20241011,120300,248411110,14290,14290,14290,14290,0
20241011,120200,248411110,14290,14290,14290,14290,0
20241011,120100,248411110,14290,14290,14290,14290,0
20241011,120000,248411110,14290,14290,14290,14290,0
20241011,115900,248411110,14290,14290,14290,14290,200
20241011,115800,245553110,14290,14290,14290,14290,0
20241011,115700,245553110,14290,14310,14310,14290,250
20241011,115600,241979120,14310,14310,14310,14310,0
20241011,115500,241979120,14310,14310,14310,14310,201
20241011,115400,239102810,14340,14340,14340,14340,0
20241011,115300,239102810,14340,14340,14340,14340,0
20241011,115200,239102810,14340,14340,14340,14340,1
20241011,115100,239088470,14310,14310,14310,14310,0
20241011,115000,239088470,14310,14310,14310,14310,40
20241011,114900,238516070,14310,14310,14310,14310,26
20241011,114800,238144010,14360,14360,14360,14360,0
20241011,114700,238144010,14360,14360,14360,14360,0
20241011,114600,238144010,14360,14360,14360,14360,0
20241011,114500,238144010,14360,14360,14360,14360,0
20241011,114400,238144010,14360,14360,14360,14360,0
20241011,114300,238144010,14360,14360,14360,14360,1
20241011,114200,238129650,14360,14360,14360,14360,0
20241011,114100,238129650,14360,14360,14360,14360,0
20241011,114000,238129650,14360,14360,14360,14360,0
20241011,113900,238129650,14360,14360,14360,14360,0
20241011,113800,238129650,14360,14360,14360,14360,0
20241011,113700,238129650,14360,14360,14360,14360,1
20241011,113600,238115290,14380,14380,14380,14380,0
20241011,113500,238115290,14380,14380,14380,14380,1
20241011,113400,238100910,14290,14290,14290,14290,0
20241011,113300,238100910,14290,14290,14290,14290,0
20241011,113200,238100910,14290,14290,14290,14290,0
20241011,113100,238100910,14290,14290,14290,14290,0
20241011,113000,238100910,14290,14290,14290,14290,0
20241011,112900,238100910,14290,14340,14340,14290,378
20241011,112800,232687770,14310,14310,14310,14310,0
20241011,112700,232687770,14310,14310,14310,14310,0
20241011,112600,232687770,14310,14310,14310,14310,0
20241011,112500,232687770,14310,14310,14310,14310,10
20241011,112400,232544670,14310,14310,14310,14310,694
20241011,112300,222613530,14370,14370,14370,14370,42
20241011,112200,222009990,14380,14380,14380,14380,0
20241011,112100,222009990,14380,14380,14380,14380,1
20241011,112000,221995610,14380,14380,14380,14380,0
20241011,111900,221995610,14380,14380,14380,14380,1
20241011,111800,221981230,14300,14300,14300,14300,0
20241011,111700,221981230,14300,14380,14380,14300,101
20241011,111600,220534310,14380,14380,14380,14380,0
20241011,111500,220534310,14380,14380,14380,14380,115
20241011,111400,218880610,14390,14390,14390,14390,0
20241011,111300,218880610,14390,14390,14390,14390,1
20241011,111200,218866220,14380,14380,14380,14380,0
20241011,111100,218866220,14380,14380,14380,14380,0
20241011,111000,218866220,14380,14380,14380,14380,0
20241011,110900,218866220,14380,14380,14380,14380,34
20241011,110800,218377300,14380,14380,14380,14380,0
20241011,110700,218377300,14380,14360,14380,14360,37
20241011,110600,217845610,14340,14340,14340,14340,0
20241011,110500,217845610,14340,14340,14340,14340,0
20241011,110400,217845610,14340,14340,14340,14340,56
20241011,110300,217042570,14340,14340,14340,14340,0
20241011,110200,217042570,14340,14340,14340,14340,150
20241011,110100,214891570,14310,14310,14310,14310,0
20241011,110000,214891570,14310,14310,14310,14310,0
20241011,105900,214891570,14310,14310,14310,14310,39
20241011,105800,214333480,14340,14340,14340,14340,0
20241011,105700,214333480,14340,14340,14340,14340,66
20241011,105600,213387040,14300,14300,14300,14300,0
20241011,105500,213387040,14300,14300,14300,14300,1
20241011,105400,213372740,14340,14340,14340,14340,108
20241011,105300,211824020,14340,14340,14340,14340,0
20241011,105200,211824020,14340,14300,14340,14300,22
20241011,105100,211508580,14300,14300,14300,14300,6
20241011,105000,211422780,14340,14290,14340,14290,12
20241011,104900,211251200,14290,14320,14320,14290,18
20241011,104800,210993950,14340,14340,14340,14340,0
20241011,104700,210993950,14340,14340,14340,14340,0
20241011,104600,210993950,14340,14340,14340,14340,0
20241011,104500,210993950,14340,14340,14340,14340,0
20241011,104400,210993950,14340,14340,14340,14340,0
20241011,104300,210993950,14340,14340,14340,14340,0
20241011,104200,210993950,14340,14340,14340,14340,86
20241011,104100,209760710,14340,14340,14340,14340,0
20241011,104000,209760710,14340,14340,14340,14340,0
20241011,103900,209760710,14340,14340,14340,14340,216
20241011,103800,206663270,14340,14300,14340,14300,4
20241011,103700,206605990,14300,14300,14300,14300,1
20241011,103600,206591690,14300,14300,14300,14300,0
20241011,103500,206591690,14300,14300,14300,14300,654
20241011,103400,197239490,14300,14300,14300,14300,0
20241011,103300,197239490,14300,14310,14310,14300,50
20241011,103200,196524470,14300,14300,14300,14300,0
20241011,103100,196524470,14300,14300,14300,14300,60
20241011,103000,195666470,14300,14300,14300,14300,0
20241011,102900,195666470,14300,14300,14300,14300,0
20241011,102800,195666470,14300,14300,14300,14300,100
20241011,102700,194236470,14350,14350,14350,14350,0
20241011,102600,194236470,14350,14320,14350,14300,101
20241011,102500,192790340,14320,14320,14320,14320,0
20241011,102400,192790340,14320,14340,14340,14320,100
20241011,102300,191356560,14340,14340,14340,14340,0
20241011,102200,191356560,14340,14340,14340,14340,411
20241011,102100,185462820,14330,14330,14330,14330,135
20241011,102000,183528270,14330,14330,14330,14330,0
20241011,101900,183528270,14330,14330,14330,14330,1
20241011,101800,183513940,14300,14290,14300,14290,619
20241011,101700,174662270,14290,14290,14290,14290,25
20241011,101600,174305020,14290,14290,14290,14290,1
20241011,101500,174290730,14280,14310,14310,14280,922
20241011,101400,161114570,14310,14310,14310,14310,0
20241011,101300,161114570,14310,14310,14310,14310,0
20241011,101200,161114570,14310,14310,14310,14310,0
20241011,101100,161114570,14310,14310,14310,14310,0
20241011,101000,161114570,14310,14310,14310,14310,0
20241011,100900,161114570,14310,14310,14310,14310,0
20241011,100800,161114570,14310,14310,14310,14310,70
20241011,100700,160112870,14330,14330,14330,14330,1
20241011,100600,160098540,14330,14330,14330,14330,0
20241011,100500,160098540,14330,14330,14330,14330,0
20241011,100400,160098540,14330,14330,14330,14330,1
20241011,100300,160084210,14330,14330,14330,14330,2
20241011,100200,160055550,14300,14300,14300,14300,230
20241011,100100,156766550,14300,14300,14300,14300,70
20241011,100000,155765550,14260,14260,14260,14260,14
20241011,095900,155565910,14290,14290,14290,14290,100
20241011,095800,154136910,14290,14290,14290,14290,0
20241011,095700,154136910,14290,14290,14290,14290,2
20241011,095600,154108330,14290,14290,14290,14290,0
20241011,095500,154108330,14290,14290,14290,14290,0
20241011,095400,154108330,14290,14290,14290,14290,0
20241011,095300,154108330,14290,14290,14290,14290,0
20241011,095200,154108330,14290,14290,14290,14290,10
20241011,095100,153965430,14250,14250,14250,14250,0
20241011,095000,153965430,14250,14250,14250,14250,80
20241011,094900,152825430,14310,14310,14310,14310,0
20241011,094800,152825430,14310,14310,14310,14240,638
20241011,094700,143733400,14260,14260,14260,14260,6
20241011,094600,143647840,14310,14310,14310,14310,0
20241011,094500,143647840,14310,14310,14310,14310,0
20241011,094400,143647840,14310,14310,14310,14310,0
20241011,094300,143647840,14310,14310,14310,14310,200
20241011,094200,140785840,14310,14310,14310,14250,1103
20241011,094100,125059710,14310,14310,14310,14310,2
20241011,094000,125031090,14250,14260,14260,14240,230
20241011,093900,121754490,14250,14250,14250,14250,50
20241011,093800,121041990,14240,14280,14280,14240,2025
20241011,093700,92172470,14340,14280,14340,14280,24
20241011,093600,91829690,14300,14300,14300,14300,0
20241011,093500,91829690,14300,14300,14300,14300,41
20241011,093400,91243390,14300,14300,14300,14300,8
20241011,093300,91128990,14300,14360,14360,14300,43
20241011,093200,90513910,14360,14360,14360,14360,78
20241011,093100,89393830,14380,14380,14380,14380,0
20241011,093000,89393830,14380,14380,14380,14380,1
20241011,092900,89379450,14310,14310,14310,14310,1
20241011,092800,89365140,14390,14390,14390,14390,279
20241011,092700,85350330,14390,14390,14390,14390,0
20241011,092600,85350330,14390,14390,14390,14310,318
20241011,092500,80799030,14390,14380,14390,14380,2
20241011,092400,80770260,14390,14310,14390,14310,2
20241011,092300,80741560,14400,14400,14400,14400,10
20241011,092200,80597560,14420,14410,14420,14410,2
20241011,092100,80568730,14310,14390,14420,14230,4227
20241011,092000,20264340,14400,14400,14400,14400,0
20241011,091900,20264340,14400,14400,14400,14400,2
20241011,091800,20235540,14320,14320,14320,14320,0
20241011,091700,20235540,14320,14320,14320,14320,0
20241011,091600,20235540,14320,14320,14320,14320,30
20241011,091500,19805940,14290,14370,14420,14290,282
20241011,091400,15761510,14370,14380,14380,14360,212
20241011,091300,12715070,14430,14430,14430,14430,0
20241011,091200,12715070,14430,14380,14430,14380,101
20241011,091100,11262640,14430,14400,14430,14390,178
20241011,091000,8699700,14430,14430,14430,14430,2
20241011,090900,8670840,14440,14440,14440,14440,0
20241011,090800,8670840,14440,14440,14440,14440,1
20241011,090700,8656400,14440,14440,14440,14440,0
20241011,090600,8656400,14440,14440,14440,14440,8
20241011,090500,8540880,14440,14440,14440,14440,0
20241011,090400,8540880,14440,14440,14440,14440,1
20241011,090300,8526440,14440,14440,14440,14440,6
20241011,090200,8439800,14440,14440,14440,14440,69
20241011,090100,7443440,14440,14440,14440,14440,0
20241011,090000,7443440,14440,14340,14440,14340,519