KissMeData/194370/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,203000,2690311330,14370,14370,14370,14370,1299
20241112,202900,2690311330,14370,14370,14370,14370,0
20241112,202800,2690311330,14370,14370,14370,14370,0
20241112,202700,2690311330,14370,14370,14370,14370,0
20241112,202600,2690311330,14370,14370,14370,14370,0
20241112,202500,2690311330,14370,14370,14370,14370,0
20241112,202400,2690311330,14370,14370,14370,14370,0
20241112,202300,2690311330,14370,14370,14370,14370,0
20241112,202200,2690311330,14370,14370,14370,14370,0
20241112,202100,2690311330,14370,14370,14370,14370,0
20241112,202000,2690311330,14370,14370,14370,14370,0
20241112,201900,2690311330,14370,14370,14370,14370,0
20241112,201800,2690311330,14370,14370,14370,14370,0
20241112,201700,2690311330,14370,14370,14370,14370,0
20241112,201600,2690311330,14370,14370,14370,14370,0
20241112,201500,2690311330,14370,14370,14370,14370,0
20241112,201400,2690311330,14370,14370,14370,14370,0
20241112,201300,2690311330,14370,14370,14370,14370,0
20241112,201200,2690311330,14370,14370,14370,14370,0
20241112,201100,2690311330,14370,14370,14370,14370,0
20241112,201000,2690311330,14370,14370,14370,14370,0
20241112,200900,2690311330,14370,14370,14370,14370,0
20241112,200800,2690311330,14370,14370,14370,14370,0
20241112,200700,2690311330,14370,14370,14370,14370,0
20241112,200600,2690311330,14370,14370,14370,14370,0
20241112,200500,2690311330,14370,14370,14370,14370,0
20241112,200400,2690311330,14370,14370,14370,14370,0
20241112,200300,2690311330,14370,14370,14370,14370,0
20241112,200200,2690311330,14370,14370,14370,14370,0
20241112,200100,2690311330,14370,14370,14370,14370,0
20241112,200000,2690311330,14370,14370,14370,14370,1299
20241112,195900,2690311330,14370,14370,14370,14370,0
20241112,195800,2690311330,14370,14370,14370,14370,0
20241112,195700,2690311330,14370,14370,14370,14370,0
20241112,195600,2690311330,14370,14370,14370,14370,0
20241112,195500,2690311330,14370,14370,14370,14370,0
20241112,195400,2690311330,14370,14370,14370,14370,0
20241112,195300,2690311330,14370,14370,14370,14370,0
20241112,195200,2690311330,14370,14370,14370,14370,0
20241112,195100,2690311330,14370,14370,14370,14370,0
20241112,195000,2690311330,14370,14370,14370,14370,0
20241112,194900,2690311330,14370,14370,14370,14370,0
20241112,194800,2690311330,14370,14370,14370,14370,0
20241112,194700,2690311330,14370,14370,14370,14370,0
20241112,194600,2690311330,14370,14370,14370,14370,0
20241112,194500,2690311330,14370,14370,14370,14370,0
20241112,194400,2690311330,14370,14370,14370,14370,0
20241112,194300,2690311330,14370,14370,14370,14370,0
20241112,194200,2690311330,14370,14370,14370,14370,0
20241112,194100,2690311330,14370,14370,14370,14370,0
20241112,194000,2690311330,14370,14370,14370,14370,0
20241112,193900,2690311330,14370,14370,14370,14370,0
20241112,193800,2690311330,14370,14370,14370,14370,0
20241112,193700,2690311330,14370,14370,14370,14370,0
20241112,193600,2690311330,14370,14370,14370,14370,0
20241112,193500,2690311330,14370,14370,14370,14370,0
20241112,193400,2690311330,14370,14370,14370,14370,0
20241112,193300,2690311330,14370,14370,14370,14370,0
20241112,193200,2690311330,14370,14370,14370,14370,0
20241112,193100,2690311330,14370,14370,14370,14370,0
20241112,193000,2690311330,14370,14370,14370,14370,1299
20241112,192900,2690311330,14370,14370,14370,14370,0
20241112,192800,2690311330,14370,14370,14370,14370,0
20241112,192700,2690311330,14370,14370,14370,14370,0
20241112,192600,2690311330,14370,14370,14370,14370,0
20241112,192500,2690311330,14370,14370,14370,14370,0
20241112,192400,2690311330,14370,14370,14370,14370,0
20241112,192300,2690311330,14370,14370,14370,14370,0
20241112,192200,2690311330,14370,14370,14370,14370,0
20241112,192100,2690311330,14370,14370,14370,14370,0
20241112,192000,2690311330,14370,14370,14370,14370,0
20241112,191900,2690311330,14370,14370,14370,14370,0
20241112,191800,2690311330,14370,14370,14370,14370,0
20241112,191700,2690311330,14370,14370,14370,14370,0
20241112,191600,2690311330,14370,14370,14370,14370,0
20241112,191500,2690311330,14370,14370,14370,14370,0
20241112,191400,2690311330,14370,14370,14370,14370,0
20241112,191300,2690311330,14370,14370,14370,14370,0
20241112,191200,2690311330,14370,14370,14370,14370,0
20241112,191100,2690311330,14370,14370,14370,14370,0
20241112,191000,2690311330,14370,14370,14370,14370,0
20241112,190900,2690311330,14370,14370,14370,14370,0
20241112,190800,2690311330,14370,14370,14370,14370,0
20241112,190700,2690311330,14370,14370,14370,14370,0
20241112,190600,2690311330,14370,14370,14370,14370,0
20241112,190500,2690311330,14370,14370,14370,14370,0
20241112,190400,2690311330,14370,14370,14370,14370,0
20241112,190300,2690311330,14370,14370,14370,14370,0
20241112,190200,2690311330,14370,14370,14370,14370,0
20241112,190100,2690311330,14370,14370,14370,14370,0
20241112,190000,2690311330,14370,14370,14370,14370,1299
20241112,185900,2690311330,14370,14370,14370,14370,0
20241112,185800,2690311330,14370,14370,14370,14370,0
20241112,185700,2690311330,14370,14370,14370,14370,0
20241112,185600,2690311330,14370,14370,14370,14370,0
20241112,185500,2690311330,14370,14370,14370,14370,0
20241112,185400,2690311330,14370,14370,14370,14370,0
20241112,185300,2690311330,14370,14370,14370,14370,0
20241112,185200,2690311330,14370,14370,14370,14370,0
20241112,185100,2690311330,14370,14370,14370,14370,0
20241112,185000,2690311330,14370,14370,14370,14370,0
20241112,184900,2690311330,14370,14370,14370,14370,0
20241112,184800,2690311330,14370,14370,14370,14370,0
20241112,184700,2690311330,14370,14370,14370,14370,0
20241112,184600,2690311330,14370,14370,14370,14370,0
20241112,184500,2690311330,14370,14370,14370,14370,0
20241112,184400,2690311330,14370,14370,14370,14370,0
20241112,184300,2690311330,14370,14370,14370,14370,0
20241112,184200,2690311330,14370,14370,14370,14370,0
20241112,184100,2690311330,14370,14370,14370,14370,0
20241112,184000,2690311330,14370,14370,14370,14370,0
20241112,183900,2690311330,14370,14370,14370,14370,0
20241112,183800,2690311330,14370,14370,14370,14370,0
20241112,183700,2690311330,14370,14370,14370,14370,0
20241112,183600,2690311330,14370,14370,14370,14370,0
20241112,183500,2690311330,14370,14370,14370,14370,0
20241112,183400,2690311330,14370,14370,14370,14370,0
20241112,183300,2690311330,14370,14370,14370,14370,0
20241112,183200,2690311330,14370,14370,14370,14370,0
20241112,183100,2690311330,14370,14370,14370,14370,0
20241112,183000,2690311330,14370,14370,14370,14370,1299
20241112,182900,2690311330,14370,14370,14370,14370,0
20241112,182800,2690311330,14370,14370,14370,14370,0
20241112,182700,2690311330,14370,14370,14370,14370,0
20241112,182600,2690311330,14370,14370,14370,14370,0
20241112,182500,2690311330,14370,14370,14370,14370,0
20241112,182400,2690311330,14370,14370,14370,14370,0
20241112,182300,2690311330,14370,14370,14370,14370,0
20241112,182200,2690311330,14370,14370,14370,14370,0
20241112,182100,2690311330,14370,14370,14370,14370,0
20241112,182000,2690311330,14370,14370,14370,14370,0
20241112,181900,2690311330,14370,14370,14370,14370,0
20241112,181800,2690311330,14370,14370,14370,14370,0
20241112,181700,2690311330,14370,14370,14370,14370,0
20241112,181600,2690311330,14370,14370,14370,14370,0
20241112,181500,2690311330,14370,14370,14370,14370,0
20241112,181400,2690311330,14370,14370,14370,14370,0
20241112,181300,2690311330,14370,14370,14370,14370,0
20241112,181200,2690311330,14370,14370,14370,14370,0
20241112,181100,2690311330,14370,14370,14370,14370,0
20241112,181000,2690311330,14370,14370,14370,14370,0
20241112,180900,2690311330,14370,14370,14370,14370,0
20241112,180800,2690311330,14370,14370,14370,14370,0
20241112,180700,2690311330,14370,14370,14370,14370,0
20241112,180600,2690311330,14370,14370,14370,14370,0
20241112,180500,2690311330,14370,14370,14370,14370,0
20241112,180400,2690311330,14370,14370,14370,14370,0
20241112,180300,2690311330,14370,14370,14370,14370,0
20241112,180200,2690311330,14370,14370,14370,14370,0
20241112,180100,2690311330,14370,14370,14370,14370,0
20241112,180000,2690311330,14370,14370,14370,14370,1299
20241112,175900,2690311330,14370,14370,14370,14370,0
20241112,175800,2690311330,14370,14370,14370,14370,0
20241112,175700,2690311330,14370,14370,14370,14370,0
20241112,175600,2690311330,14370,14370,14370,14370,0
20241112,175500,2690311330,14370,14370,14370,14370,0
20241112,175400,2690311330,14370,14370,14370,14370,0
20241112,175300,2690311330,14370,14370,14370,14370,0
20241112,175200,2690311330,14370,14370,14370,14370,0
20241112,175100,2690311330,14370,14370,14370,14370,0
20241112,175000,2690311330,14370,14370,14370,14370,0
20241112,174900,2690311330,14370,14370,14370,14370,0
20241112,174800,2690311330,14370,14370,14370,14370,0
20241112,174700,2690311330,14370,14370,14370,14370,0
20241112,174600,2690311330,14370,14370,14370,14370,0
20241112,174500,2690311330,14370,14370,14370,14370,0
20241112,174400,2690311330,14370,14370,14370,14370,0
20241112,174300,2690311330,14370,14370,14370,14370,0
20241112,174200,2690311330,14370,14370,14370,14370,0
20241112,174100,2690311330,14370,14370,14370,14370,0
20241112,174000,2690311330,14370,14370,14370,14370,0
20241112,173900,2690311330,14370,14370,14370,14370,0
20241112,173800,2690311330,14370,14370,14370,14370,0
20241112,173700,2690311330,14370,14370,14370,14370,0
20241112,173600,2690311330,14370,14370,14370,14370,0
20241112,173500,2690311330,14370,14370,14370,14370,0
20241112,173400,2690311330,14370,14370,14370,14370,0
20241112,173300,2690311330,14370,14370,14370,14370,0
20241112,173200,2690311330,14370,14370,14370,14370,0
20241112,173100,2690311330,14370,14370,14370,14370,0
20241112,173000,2690311330,14370,14370,14370,14370,1299
20241112,172900,2690311330,14370,14370,14370,14370,0
20241112,172800,2690311330,14370,14370,14370,14370,0
20241112,172700,2690311330,14370,14370,14370,14370,0
20241112,172600,2690311330,14370,14370,14370,14370,0
20241112,172500,2690311330,14370,14370,14370,14370,0
20241112,172400,2690311330,14370,14370,14370,14370,0
20241112,172300,2690311330,14370,14370,14370,14370,0
20241112,172200,2690311330,14370,14370,14370,14370,0
20241112,172100,2690311330,14370,14370,14370,14370,0
20241112,172000,2690311330,14370,14370,14370,14370,0
20241112,171900,2690311330,14370,14370,14370,14370,0
20241112,171800,2690311330,14370,14370,14370,14370,0
20241112,171700,2690311330,14370,14370,14370,14370,0
20241112,171600,2690311330,14370,14370,14370,14370,0
20241112,171500,2690311330,14370,14370,14370,14370,0
20241112,171400,2690311330,14370,14370,14370,14370,0
20241112,171300,2690311330,14370,14370,14370,14370,0
20241112,171200,2690311330,14370,14370,14370,14370,0
20241112,171100,2690311330,14370,14370,14370,14370,0
20241112,171000,2690311330,14370,14370,14370,14370,0
20241112,170900,2690311330,14370,14370,14370,14370,0
20241112,170800,2690311330,14370,14370,14370,14370,0
20241112,170700,2690311330,14370,14370,14370,14370,0
20241112,170600,2690311330,14370,14370,14370,14370,0
20241112,170500,2690311330,14370,14370,14370,14370,0
20241112,170400,2690311330,14370,14370,14370,14370,0
20241112,170300,2690311330,14370,14370,14370,14370,0
20241112,170200,2690311330,14370,14370,14370,14370,0
20241112,170100,2690311330,14370,14370,14370,14370,0
20241112,170000,2690311330,14370,14370,14370,14370,1299
20241112,165900,2690311330,14370,14370,14370,14370,0
20241112,165800,2690311330,14370,14370,14370,14370,0
20241112,165700,2690311330,14370,14370,14370,14370,0
20241112,165600,2690311330,14370,14370,14370,14370,0
20241112,165500,2690311330,14370,14370,14370,14370,0
20241112,165400,2690311330,14370,14370,14370,14370,0
20241112,165300,2690311330,14370,14370,14370,14370,0
20241112,165200,2690311330,14370,14370,14370,14370,0
20241112,165100,2690311330,14370,14370,14370,14370,0
20241112,165000,2690311330,14370,14370,14370,14370,0
20241112,164900,2690311330,14370,14370,14370,14370,0
20241112,164800,2690311330,14370,14370,14370,14370,0
20241112,164700,2690311330,14370,14370,14370,14370,0
20241112,164600,2690311330,14370,14370,14370,14370,0
20241112,164500,2690311330,14370,14370,14370,14370,0
20241112,164400,2690311330,14370,14370,14370,14370,0
20241112,164300,2690311330,14370,14370,14370,14370,0
20241112,164200,2690311330,14370,14370,14370,14370,0
20241112,164100,2690311330,14370,14370,14370,14370,0
20241112,164000,2690311330,14370,14370,14370,14370,0
20241112,163900,2690311330,14370,14370,14370,14370,0
20241112,163800,2690311330,14370,14370,14370,14370,0
20241112,163700,2690311330,14370,14370,14370,14370,0
20241112,163600,2690311330,14370,14370,14370,14370,0
20241112,163500,2690311330,14370,14370,14370,14370,0
20241112,163400,2690311330,14370,14370,14370,14370,0
20241112,163300,2690311330,14370,14370,14370,14370,0
20241112,163200,2690311330,14370,14370,14370,14370,0
20241112,163100,2690311330,14370,14370,14370,14370,0
20241112,163000,2690311330,14370,14370,14370,14370,1299
20241112,162900,2690311330,14370,14370,14370,14370,0
20241112,162800,2690311330,14370,14370,14370,14370,0
20241112,162700,2690311330,14370,14370,14370,14370,0
20241112,162600,2690311330,14370,14370,14370,14370,0
20241112,162500,2690311330,14370,14370,14370,14370,0
20241112,162400,2690311330,14370,14370,14370,14370,0
20241112,162300,2690311330,14370,14370,14370,14370,0
20241112,162200,2690311330,14370,14370,14370,14370,0
20241112,162100,2690311330,14370,14370,14370,14370,0
20241112,162000,2690311330,14370,14370,14370,14370,0
20241112,161900,2690311330,14370,14370,14370,14370,0
20241112,161800,2690311330,14370,14370,14370,14370,0
20241112,161700,2690311330,14370,14370,14370,14370,0
20241112,161600,2690311330,14370,14370,14370,14370,0
20241112,161500,2690311330,14370,14370,14370,14370,0
20241112,161400,2690311330,14370,14370,14370,14370,0
20241112,161300,2690311330,14370,14370,14370,14370,0
20241112,161200,2690311330,14370,14370,14370,14370,0
20241112,161100,2690311330,14370,14370,14370,14370,0
20241112,161000,2690311330,14370,14370,14370,14370,0
20241112,160900,2690311330,14370,14370,14370,14370,0
20241112,160800,2690311330,14370,14370,14370,14370,0
20241112,160700,2690311330,14370,14370,14370,14370,0
20241112,160600,2690311330,14370,14370,14370,14370,0
20241112,160500,2690311330,14370,14370,14370,14370,0
20241112,160400,2690311330,14370,14370,14370,14370,0
20241112,160300,2690311330,14370,14370,14370,14370,0
20241112,160200,2690311330,14370,14370,14370,14370,0
20241112,160100,2690311330,14370,14370,14370,14370,0
20241112,160000,2690311330,14370,14370,14370,14370,1299
20241112,155900,2690311330,14370,14370,14370,14370,0
20241112,155800,2690311330,14370,14370,14370,14370,0
20241112,155700,2690311330,14370,14370,14370,14370,0
20241112,155600,2690311330,14370,14370,14370,14370,0
20241112,155500,2690311330,14370,14370,14370,14370,0
20241112,155400,2690311330,14370,14370,14370,14370,0
20241112,155300,2690311330,14370,14370,14370,14370,0
20241112,155200,2690311330,14370,14370,14370,14370,0
20241112,155100,2690311330,14370,14370,14370,14370,0
20241112,155000,2690311330,14370,14370,14370,14370,0
20241112,154900,2690311330,14370,14370,14370,14370,0
20241112,154800,2690311330,14370,14370,14370,14370,0
20241112,154700,2690311330,14370,14370,14370,14370,0
20241112,154600,2690311330,14370,14370,14370,14370,0
20241112,154500,2690311330,14370,14370,14370,14370,0
20241112,154400,2690311330,14370,14370,14370,14370,0
20241112,154300,2690311330,14370,14370,14370,14370,0
20241112,154200,2690311330,14370,14370,14370,14370,0
20241112,154100,2690311330,14370,14370,14370,14370,0
20241112,154000,2690311330,14370,14370,14370,14370,0
20241112,153900,2690311330,14370,14370,14370,14370,0
20241112,153800,2690311330,14370,14370,14370,14370,0
20241112,153700,2690311330,14370,14370,14370,14370,0
20241112,153600,2690311330,14370,14370,14370,14370,0
20241112,153500,2690311330,14370,14370,14370,14370,0
20241112,153400,2690311330,14370,14370,14370,14370,0
20241112,153300,2690311330,14370,14370,14370,14370,0
20241112,153200,2690311330,14370,14370,14370,14370,0
20241112,153100,2690311330,14370,14370,14370,14370,0
20241112,153000,2690311330,14370,14370,14370,14370,2598
20241112,152900,2671644700,14350,14350,14350,14350,0
20241112,152800,2671644700,14350,14350,14350,14350,0
20241112,152700,2671644700,14350,14350,14350,14350,0
20241112,152600,2671644700,14350,14350,14350,14350,0
20241112,152500,2671644700,14350,14350,14350,14350,0
20241112,152400,2671644700,14350,14350,14350,14350,0
20241112,152300,2671644700,14350,14350,14350,14350,0
20241112,152200,2671644700,14350,14350,14350,14350,0
20241112,152100,2671644700,14350,14350,14350,14350,0
20241112,152000,2671644700,14350,14350,14350,14350,0
20241112,151900,2671644700,14350,14360,14360,14320,1127
20241112,151800,2655494170,14370,14340,14370,14340,5
20241112,151700,2655422440,14380,14340,14380,14340,429
20241112,151600,2649270540,14340,14350,14380,14340,365
20241112,151500,2644034430,14380,14380,14380,14350,10
20241112,151400,2643890790,14350,14360,14390,14350,13
20241112,151300,2643704190,14350,14360,14390,14350,81
20241112,151200,2642540410,14360,14360,14360,14350,84
20241112,151100,2641334980,14360,14370,14410,14360,1308
20241112,151000,2622551980,14370,14380,14410,14360,17
20241112,150900,2622307630,14410,14380,14410,14370,46
20241112,150800,2621645470,14420,14390,14420,14360,291
20241112,150700,2617456500,14410,14370,14410,14350,71
20241112,150600,2616434800,14420,14370,14420,14360,34
20241112,150500,2615945030,14370,14420,14420,14370,104
20241112,150400,2614450370,14360,14470,14470,14320,26
20241112,150300,2614075800,14470,14310,14480,14310,699
20241112,150200,2604061370,14310,14310,14350,14310,3
20241112,150100,2604018400,14310,14320,14320,14310,562
20241112,150000,2595970600,14320,14320,14320,14320,121
20241112,145900,2594237880,14320,14350,14350,14320,120
20241112,145800,2592519130,14340,14340,14340,14340,1
20241112,145700,2592504790,14340,14340,14350,14340,39
20241112,145600,2591945520,14300,14350,14350,14290,350
20241112,145500,2586941970,14360,14380,14390,14360,6
20241112,145400,2586855700,14310,14300,14380,14300,720
20241112,145300,2576551250,14310,14310,14390,14310,5
20241112,145200,2576479620,14390,14300,14390,14290,2117
20241112,145100,2546202100,14330,14290,14330,14290,1471
20241112,145000,2525166960,14270,14290,14300,14270,3815
20241112,144900,2470666630,14300,14320,14320,14300,3510
20241112,144800,2420458540,14330,14320,14330,14310,624
20241112,144700,2411524710,14330,14330,14330,14320,56
20241112,144600,2410722250,14320,14320,14320,14320,163
20241112,144500,2408388090,14330,14320,14330,14320,25
20241112,144400,2408030080,14320,14320,14320,14320,79
20241112,144300,2406898800,14320,14320,14320,14320,21
20241112,144200,2406598080,14330,14330,14330,14320,28
20241112,144100,2406196850,14330,14320,14330,14320,39
20241112,144000,2405638170,14310,14320,14320,14310,125
20241112,143900,2403848180,14320,14330,14330,14320,139
20241112,143800,2401857540,14320,14320,14320,14320,31
20241112,143700,2401413620,14320,14320,14330,14320,320
20241112,143600,2396828160,14320,14320,14320,14320,84
20241112,143500,2395625280,14330,14320,14330,14310,1349
20241112,143400,2376294420,14320,14320,14330,14320,662
20241112,143300,2366814560,14320,14320,14330,14320,268
20241112,143200,2362976170,14310,14330,14330,14310,1441
20241112,143100,2342335520,14330,14370,14370,14330,3993
20241112,143000,2285006240,14380,14430,14460,14380,1284
20241112,142900,2266506440,14430,14430,14430,14430,625
20241112,142800,2257487690,14430,14470,14490,14430,357
20241112,142700,2252325900,14490,14460,14490,14460,21
20241112,142600,2252021770,14460,14460,14480,14460,14
20241112,142500,2251819210,14460,14460,14460,14460,6
20241112,142400,2251732450,14460,14490,14490,14460,298
20241112,142300,2247414800,14490,14470,14490,14470,26
20241112,142200,2247038180,14470,14470,14470,14470,2
20241112,142100,2247009240,14500,14490,14500,14490,34
20241112,142000,2246516530,14460,14460,14460,14460,96
20241112,141900,2245128370,14550,14500,14550,14440,152
20241112,141800,2242921500,14510,14440,14510,14440,8
20241112,141700,2242805910,14510,14440,14510,14440,8
20241112,141600,2242690320,14440,14430,14440,14430,108
20241112,141500,2241131870,14520,14430,14520,14430,524
20241112,141400,2233547210,14430,14430,14440,14430,55
20241112,141300,2232753550,14430,14420,14430,14420,111
20241112,141200,2231151980,14420,14420,14430,14420,38
20241112,141100,2230603710,14420,14420,14420,14420,1
20241112,141000,2230589290,14420,14430,14430,14420,26
20241112,140900,2230214170,14430,14430,14440,14430,41
20241112,140800,2229622190,14430,14450,14450,14430,5
20241112,140700,2229549980,14460,14460,14480,14460,234
20241112,140600,2226164860,14460,14450,14460,14450,723
20241112,140500,2215710520,14450,14430,14460,14430,468
20241112,140400,2208943450,14460,14400,14460,14400,363
20241112,140300,2203710250,14380,14380,14380,14380,3
20241112,140200,2203667110,14400,14380,14400,14380,23
20241112,140100,2203335990,14380,14380,14380,14370,11
20241112,140000,2203177820,14360,14370,14370,14360,187
20241112,135900,2200490860,14370,14370,14370,14370,16
20241112,135800,2200260940,14390,14380,14390,14370,121
20241112,135700,2198519970,14370,14360,14370,14360,8
20241112,135600,2198405020,14380,14360,14380,14350,3740
20241112,135500,2144701730,14360,14360,14360,14360,4
20241112,135400,2144644290,14360,14360,14360,14360,345
20241112,135300,2139690090,14350,14390,14390,14350,4686
20241112,135200,2072348040,14380,14390,14390,14380,416
20241112,135100,2066361850,14380,14380,14390,14380,25
20241112,135000,2066002340,14390,14380,14390,14380,40
20241112,134900,2065427130,14380,14380,14380,14380,26
20241112,134800,2065053250,14390,14380,14390,14370,172
20241112,134700,2062579450,14380,14380,14380,14380,2
20241112,134600,2062550690,14380,14380,14390,14380,53
20241112,134500,2061788510,14380,14380,14380,14380,138
20241112,134400,2059804070,14370,14390,14390,14370,249
20241112,134300,2056223530,14390,14390,14390,14390,6
20241112,134200,2056137190,14390,14400,14400,14390,432
20241112,134100,2049916710,14390,14390,14390,14390,5
20241112,134000,2049844760,14410,14410,14410,14410,1
20241112,133900,2049830350,14400,14410,14430,14400,105
20241112,133800,2048316530,14400,14400,14400,14400,5
20241112,133700,2048244530,14400,14400,14400,14400,18
20241112,133600,2047985330,14410,14420,14420,14410,164
20241112,133500,2045621500,14420,14420,14420,14420,5
20241112,133400,2045549400,14420,14420,14420,14420,22
20241112,133300,2045232160,14410,14410,14410,14410,5
20241112,133200,2045160110,14400,14400,14440,14390,201
20241112,133100,2042266650,14390,14400,14400,14390,15
20241112,133000,2042050700,14390,14380,14390,14380,600
20241112,132900,2033416750,14390,14380,14390,14380,26
20241112,132800,2033042770,14380,14380,14390,14380,1312
20241112,132700,2014171010,14370,14370,14370,14370,185
20241112,132600,2011512560,14370,14370,14370,14370,19
20241112,132500,2011239530,14370,14380,14380,14370,15
20241112,132400,2011023880,14370,14380,14380,14370,93
20241112,132300,2009687360,14370,14370,14370,14370,521
20241112,132200,2002200590,14390,14360,14390,14360,885
20241112,132100,1989465810,14370,14370,14370,14370,617
20241112,132000,1980599520,14370,14370,14380,14370,144
20241112,131900,1978530050,14380,14370,14380,14370,187
20241112,131800,1975841470,14370,14380,14380,14370,99
20241112,131700,1974418070,14380,14380,14380,14370,402
20241112,131600,1968640490,14370,14380,14380,14370,105
20241112,131500,1967131480,14390,14390,14390,14370,2059
20241112,131400,1937502940,14380,14390,14390,14370,2509
20241112,131300,1901418560,14390,14390,14390,14380,2927
20241112,131200,1859308820,14390,14390,14440,14390,133
20241112,131100,1857394860,14400,14400,14400,14400,50
20241112,131000,1856674860,14390,14380,14410,14380,726
20241112,130900,1846227100,14380,14390,14390,14360,1214
20241112,130800,1828781810,14380,14370,14390,14370,162
20241112,130700,1826452850,14370,14400,14400,14370,1070
20241112,130600,1811055710,14390,14380,14390,14380,24
20241112,130500,1810710400,14380,14400,14400,14380,590
20241112,130400,1802221450,14410,14390,14410,14390,125
20241112,130300,1800420640,14380,14410,14410,14380,43
20241112,130200,1799802050,14390,14410,14410,14390,32
20241112,130100,1799341470,14400,14390,14410,14380,97
20241112,130000,1797945470,14410,14390,14410,14380,214
20241112,125900,1794867360,14390,14400,14410,14390,53
20241112,125800,1794104620,14390,14390,14390,14390,19
20241112,125700,1793831210,14390,14400,14400,14390,137
20241112,125600,1791859670,14390,14380,14390,14380,23
20241112,125500,1791528910,14380,14390,14390,14380,25
20241112,125400,1791169220,14380,14380,14380,14380,201
20241112,125300,1788278840,14370,14420,14420,14370,1449
20241112,125200,1767429530,14420,14430,14430,14420,12
20241112,125100,1767256470,14430,14410,14430,14410,79
20241112,125000,1766116600,14430,14410,14430,14410,36
20241112,124900,1765597820,14400,14410,14410,14400,75
20241112,124800,1764517120,14460,14420,14460,14420,25
20241112,124700,1764155850,14420,14430,14430,14420,123
20241112,124600,1762381150,14430,14430,14430,14430,5
20241112,124500,1762309000,14460,14440,14460,14430,158
20241112,124400,1760028210,14440,14460,14470,14440,411
20241112,124300,1754091990,14440,14440,14440,14440,5
20241112,124200,1754019790,14440,14440,14440,14440,3
20241112,124100,1753976470,14440,14440,14440,14440,133
20241112,124000,1752055950,14440,14450,14450,14440,15
20241112,123900,1751839250,14460,14460,14460,14460,120
20241112,123800,1750104050,14440,14460,14460,14440,278
20241112,123700,1746087070,14440,14460,14460,14440,79
20241112,123600,1744946290,14440,14450,14460,14440,951
20241112,123500,1731205440,14450,14450,14450,14450,5
20241112,123400,1731133190,14450,14450,14450,14450,17
20241112,123300,1730887540,14450,14450,14450,14450,137
20241112,123200,1728907890,14460,14460,14460,14460,264
20241112,123100,1725090450,14470,14470,14470,14470,2
20241112,123000,1725061510,14460,14460,14460,14450,512
20241112,122900,1717658240,14450,14450,14450,14450,75
20241112,122800,1716574490,14450,14450,14460,14450,93
20241112,122700,1715230310,14450,14420,14450,14420,21
20241112,122600,1714927020,14450,14450,14450,14450,0
20241112,122500,1714927020,14450,14400,14450,14390,1552
20241112,122400,1692579160,14400,14390,14400,14380,851
20241112,122300,1680334190,14400,14450,14450,14400,2654
20241112,122200,1642085970,14430,14430,14430,14430,5
20241112,122100,1642013820,14420,14420,14420,14420,90
20241112,122000,1640716020,14420,14460,14460,14420,305
20241112,121900,1636312840,14440,14460,14470,14440,8
20241112,121800,1636197250,14470,14460,14470,14460,2
20241112,121700,1636168320,14470,14440,14470,14430,152
20241112,121600,1633972760,14470,14450,14470,14440,945
20241112,121500,1620309130,14460,14450,14460,14450,368
20241112,121400,1614991350,14440,14440,14440,14440,5
20241112,121300,1614919150,14420,14440,14440,14420,195
20241112,121200,1612105350,14440,14440,14440,14440,19
20241112,121100,1611830990,14450,14480,14480,14420,1576
20241112,121000,1589062590,14490,14510,14510,14490,1018
20241112,120900,1574301750,14510,14540,14540,14510,11
20241112,120800,1574142060,14520,14510,14520,14500,3005
20241112,120700,1530563230,14510,14510,14510,14510,11
20241112,120600,1530403620,14520,14520,14520,14520,218
20241112,120500,1527238260,14520,14520,14520,14520,107
20241112,120400,1525684620,14520,14520,14520,14520,68
20241112,120300,1524697260,14520,14520,14520,14520,35
20241112,120200,1524189060,14520,14530,14530,14520,241
20241112,120100,1520689730,14510,14510,14510,14510,136
20241112,120000,1518716370,14510,14530,14530,14510,1235
20241112,115900,1500796300,14540,14540,14540,14540,10
20241112,115800,1500650900,14540,14540,14540,14540,275
20241112,115700,1496652400,14570,14550,14570,14530,953
20241112,115600,1482778890,14520,14520,14520,14520,5
20241112,115500,1482706290,14540,14510,14540,14510,283
20241112,115400,1478593830,14530,14520,14530,14520,524
20241112,115300,1470985300,14520,14520,14530,14520,284
20241112,115200,1466861520,14520,14520,14520,14520,14
20241112,115100,1466658240,14510,14520,14520,14510,60
20241112,115000,1465787090,14520,14520,14520,14520,5
20241112,114900,1465714490,14510,14510,14510,14510,100
20241112,114800,1464263490,14510,14510,14510,14510,5
20241112,114700,1464190940,14510,14510,14510,14510,0
20241112,114600,1464190940,14510,14500,14510,14500,1820
20241112,114500,1437800890,14500,14510,14520,14460,600
20241112,114400,1429091890,14480,14500,14500,14480,143
20241112,114300,1427021170,14500,14500,14500,14450,5255
20241112,114200,1351036720,14510,14500,14510,14490,97
20241112,114100,1349629460,14500,14510,14510,14500,308
20241112,114000,1345162940,14520,14530,14530,14520,49
20241112,113900,1344451440,14530,14530,14530,14530,0
20241112,113800,1344451440,14530,14530,14530,14530,5
20241112,113700,1344378790,14530,14530,14540,14530,399
20241112,113600,1338581020,14540,14530,14540,14530,766
20241112,113500,1327444790,14520,14510,14530,14510,202
20241112,113400,1324509970,14510,14510,14510,14510,20
20241112,113300,1324219770,14510,14540,14540,14510,1853
20241112,113200,1297302380,14560,14550,14560,14550,368
20241112,113100,1291944350,14550,14530,14550,14530,832
20241112,113000,1279840020,14520,14530,14530,14520,15
20241112,112900,1279622120,14520,14490,14520,14490,559
20241112,112800,1271514370,14490,14500,14500,14490,244
20241112,112700,1267978710,14500,14520,14520,14500,1597
20241112,112600,1244821240,14520,14520,14520,14520,50
20241112,112500,1244095240,14510,14510,14510,14510,144
20241112,112400,1242005800,14510,14520,14520,14510,9
20241112,112300,1241875170,14520,14520,14520,14520,102
20241112,112200,1240394130,14520,14510,14520,14510,46
20241112,112100,1239726410,14510,14520,14520,14510,229
20241112,112000,1236402320,14520,14540,14540,14500,540
20241112,111900,1228563170,14530,14530,14530,14530,5
20241112,111800,1228490520,14530,14570,14570,14530,732
20241112,111700,1217833500,14590,14590,14590,14590,985
20241112,111600,1203462350,14590,14590,14590,14590,5
20241112,111500,1203389400,14600,14590,14600,14590,75
20241112,111400,1202294850,14590,14590,14590,14590,6
20241112,111300,1202207310,14570,14580,14580,14570,583
20241112,111200,1193708450,14600,14600,14600,14590,3
20241112,111100,1193664660,14620,14600,14620,14600,20
20241112,111000,1193372380,14570,14570,14570,14570,0
20241112,110900,1193372380,14570,14590,14600,14570,1254
20241112,110800,1175068610,14570,14550,14570,14550,7
20241112,110700,1174966720,14570,14570,14570,14570,7
20241112,110600,1174864730,14570,14560,14570,14550,562
20241112,110500,1166676790,14540,14540,14540,14540,126
20241112,110400,1164844750,14540,14560,14560,14540,35
20241112,110300,1164335250,14530,14560,14560,14530,805
20241112,110200,1152614600,14560,14520,14560,14520,250
20241112,110100,1148981160,14530,14520,14530,14520,45
20241112,110000,1148327360,14520,14520,14520,14500,160
20241112,105900,1146004580,14490,14500,14500,14490,550
20241112,105800,1138029810,14500,14500,14500,14500,308
20241112,105700,1133563810,14500,14500,14500,14500,0
20241112,105600,1133563810,14500,14540,14540,14490,4380
20241112,105500,1069999200,14540,14550,14560,14530,387
20241112,105400,1064372190,14550,14570,14570,14550,1905
20241112,105300,1036641150,14590,14590,14590,14570,25
20241112,105200,1036276500,14590,14600,14600,14580,1898
20241112,105100,1008572640,14620,14620,14620,14620,0
20241112,105000,1008572640,14620,14610,14620,14600,259
20241112,104900,1004788650,14610,14610,14610,14610,20
20241112,104800,1004496450,14600,14650,14650,14600,3056
20241112,104700,959872830,14620,14620,14620,14620,5
20241112,104600,959799730,14640,14610,14640,14610,275
20241112,104500,955776550,14610,14610,14610,14610,6
20241112,104400,955688890,14650,14650,14650,14650,0
20241112,104300,955688890,14650,14610,14650,14600,501
20241112,104200,948361600,14590,14620,14620,14590,25
20241112,104100,947996430,14640,14640,14640,14640,1
20241112,104000,947981790,14620,14630,14630,14620,94
20241112,103900,946607500,14620,14620,14620,14620,5
20241112,103800,946534400,14630,14580,14630,14580,759
20241112,103700,935442070,14580,14580,14580,14580,5
20241112,103600,935369170,14550,14550,14550,14550,0
20241112,103500,935369170,14550,14570,14570,14550,44
20241112,103400,934728570,14570,14570,14580,14550,609
20241112,103300,925851800,14570,14570,14570,14570,0
20241112,103200,925851800,14570,14570,14570,14570,5
20241112,103100,925778950,14560,14570,14570,14560,505
20241112,103000,918426100,14590,14560,14590,14560,484
20241112,102900,911367360,14570,14550,14570,14550,308
20241112,102800,906879900,14540,14540,14540,14540,0
20241112,102700,906879900,14540,14570,14570,14540,12
20241112,102600,906705210,14540,14550,14550,14540,144
20241112,102500,904610060,14550,14590,14590,14550,1817
20241112,102400,878154060,14590,14600,14600,14590,355
20241112,102300,872971110,14570,14560,14570,14560,163
20241112,102200,870596840,14550,14570,14570,14550,311
20241112,102100,866067600,14570,14580,14580,14570,34
20241112,102000,865572170,14580,14640,14640,14580,1273
20241112,101900,846979270,14630,14640,14640,14630,138
20241112,101800,844959000,14630,14630,14640,14630,210
20241112,101700,841886050,14630,14650,14650,14630,343
20241112,101600,836864910,14640,14640,14640,14640,5
20241112,101500,836791710,14660,14630,14660,14620,316
20241112,101400,832171100,14630,14660,14660,14620,841
20241112,101300,819855050,14650,14640,14650,14640,253
20241112,101200,816148650,14640,14640,14640,14640,50
20241112,101100,815416650,14650,14660,14660,14650,35
20241112,101000,814903750,14660,14660,14660,14660,22
20241112,100900,814581230,14660,14700,14700,14660,382
20241112,100800,808974670,14700,14690,14720,14690,210
20241112,100700,805887540,14690,14670,14690,14640,925
20241112,100600,792337990,14670,14690,14690,14670,8
20241112,100500,792220580,14660,14680,14680,14660,255
20241112,100400,788477620,14690,14690,14690,14690,251
20241112,100300,784790430,14690,14700,14700,14680,583
20241112,100200,776226590,14700,14700,14700,14700,105
20241112,100100,774683090,14700,14650,14700,14650,2721
20241112,100000,734741730,14660,14660,14660,14660,264
20241112,095900,730871490,14680,14670,14680,14650,551
20241112,095800,722797290,14680,14670,14680,14660,1963
20241112,095700,694001020,14670,14710,14710,14670,1983
20241112,095600,664846750,14720,14740,14740,14720,1121
20241112,095500,648336150,14740,14760,14760,14740,541
20241112,095400,640359170,14770,14740,14770,14740,1454
20241112,095300,618902490,14740,14750,14750,14740,8
20241112,095200,618784530,14760,14730,14760,14730,73
20241112,095100,617707200,14730,14760,14770,14730,209
20241112,095000,614627960,14740,14770,14770,14740,252
20241112,094900,610909960,14770,14740,14770,14740,611
20241112,094800,601885640,14770,14770,14770,14750,418
20241112,094700,595718290,14760,14780,14780,14760,747
20241112,094600,584689540,14790,14800,14800,14780,1114
20241112,094500,568218550,14800,14790,14800,14790,122
20241112,094400,566413120,14790,14810,14810,14790,151
20241112,094300,564178720,14800,14800,14800,14800,33
20241112,094200,563690320,14800,14820,14820,14800,65
20241112,094100,562728220,14860,14790,14860,14790,261
20241112,094000,558856790,14790,14790,14800,14790,60
20241112,093900,557969250,14780,14790,14800,14780,160
20241112,093800,555604200,14800,14810,14810,14800,132
20241112,093700,553650500,14800,14800,14810,14800,105
20241112,093600,552096100,14800,14800,14810,14800,105
20241112,093500,550542050,14800,14800,14800,14800,2052
20241112,093400,520172450,14780,14820,14820,14780,1803
20241112,093300,493488780,14830,14830,14830,14830,364
20241112,093200,488090660,14830,14830,14830,14820,352
20241112,093100,482872610,14820,14860,14860,14820,65
20241112,093000,481908600,14860,14860,14860,14850,428
20241112,092900,475549790,14860,14820,14860,14820,1374
20241112,092800,455143500,14820,14830,14850,14800,559
20241112,092700,446864450,14820,14820,14850,14820,648
20241112,092600,437253970,14810,14900,14900,14810,1147
20241112,092500,420226710,14900,14850,14900,14840,3740
20241112,092400,364593870,14860,14860,14860,14850,1651
20241112,092300,340075020,14860,14930,14930,14850,5358
20241112,092200,260297240,14940,15000,15000,14940,1884
20241112,092100,232101870,15000,15040,15050,15000,1616
20241112,092000,207832250,15010,15020,15030,15010,980
20241112,091900,193116930,15020,15030,15040,15020,742
20241112,091800,181963880,15040,15050,15080,15040,149
20241112,091700,179721340,15070,15070,15070,15070,8
20241112,091600,179600780,15070,15040,15070,15040,330
20241112,091500,174627920,15040,15060,15070,15030,1033
20241112,091400,159090190,15070,15070,15090,15070,496
20241112,091300,151612810,15100,15130,15130,15100,842
20241112,091200,138895490,15130,15110,15130,15110,1029
20241112,091100,123329320,15100,15070,15100,15070,274
20241112,091000,119198800,15070,15070,15080,15070,767
20241112,090900,107633600,15070,15140,15140,15070,2164
20241112,090800,74920910,15130,15180,15180,15130,484
20241112,090700,67589690,15200,15160,15200,15150,674
20241112,090600,57358190,15160,15170,15170,15160,9
20241112,090500,57221730,15160,15250,15250,15160,470
20241112,090400,50075600,15220,15250,15250,15220,197
20241112,090300,47073910,15260,15350,15350,15260,1848
20241112,090200,18799300,15340,15340,15340,15340,0
20241112,090100,18799300,15340,15340,15340,15340,0
20241112,090000,18799300,15340,15340,15340,15340,1165