KissMeData/024110/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,190700,7988722000,14470,14470,14470,14470,26734
20241105,190600,7988722000,14470,14470,14470,14470,0
20241105,190500,7988722000,14470,14470,14470,14470,0
20241105,190400,7988722000,14470,14470,14470,14470,0
20241105,190300,7988722000,14470,14470,14470,14470,0
20241105,190200,7988722000,14470,14470,14470,14470,0
20241105,190100,7988722000,14470,14470,14470,14470,0
20241105,190000,7988722000,14470,14470,14470,14470,0
20241105,185900,7988722000,14470,14470,14470,14470,0
20241105,185800,7988722000,14470,14470,14470,14470,0
20241105,185700,7988722000,14470,14470,14470,14470,0
20241105,185600,7988722000,14470,14470,14470,14470,0
20241105,185500,7988722000,14470,14470,14470,14470,0
20241105,185400,7988722000,14470,14470,14470,14470,0
20241105,185300,7988722000,14470,14470,14470,14470,0
20241105,185200,7988722000,14470,14470,14470,14470,0
20241105,185100,7988722000,14470,14470,14470,14470,0
20241105,185000,7988722000,14470,14470,14470,14470,0
20241105,184900,7988722000,14470,14470,14470,14470,0
20241105,184800,7988722000,14470,14470,14470,14470,0
20241105,184700,7988722000,14470,14470,14470,14470,0
20241105,184600,7988722000,14470,14470,14470,14470,0
20241105,184500,7988722000,14470,14470,14470,14470,0
20241105,184400,7988722000,14470,14470,14470,14470,0
20241105,184300,7988722000,14470,14470,14470,14470,0
20241105,184200,7988722000,14470,14470,14470,14470,0
20241105,184100,7988722000,14470,14470,14470,14470,0
20241105,184000,7988722000,14470,14470,14470,14470,0
20241105,183900,7988722000,14470,14470,14470,14470,0
20241105,183800,7988722000,14470,14470,14470,14470,0
20241105,183700,7988722000,14470,14470,14470,14470,26734
20241105,183600,7988722000,14470,14470,14470,14470,0
20241105,183500,7988722000,14470,14470,14470,14470,0
20241105,183400,7988722000,14470,14470,14470,14470,0
20241105,183300,7988722000,14470,14470,14470,14470,0
20241105,183200,7988722000,14470,14470,14470,14470,0
20241105,183100,7988722000,14470,14470,14470,14470,0
20241105,183000,7988722000,14470,14470,14470,14470,0
20241105,182900,7988722000,14470,14470,14470,14470,0
20241105,182800,7988722000,14470,14470,14470,14470,0
20241105,182700,7988722000,14470,14470,14470,14470,0
20241105,182600,7988722000,14470,14470,14470,14470,0
20241105,182500,7988722000,14470,14470,14470,14470,0
20241105,182400,7988722000,14470,14470,14470,14470,0
20241105,182300,7988722000,14470,14470,14470,14470,0
20241105,182200,7988722000,14470,14470,14470,14470,0
20241105,182100,7988722000,14470,14470,14470,14470,0
20241105,182000,7988722000,14470,14470,14470,14470,0
20241105,181900,7988722000,14470,14470,14470,14470,0
20241105,181800,7988722000,14470,14470,14470,14470,0
20241105,181700,7988722000,14470,14470,14470,14470,0
20241105,181600,7988722000,14470,14470,14470,14470,0
20241105,181500,7988722000,14470,14470,14470,14470,0
20241105,181400,7988722000,14470,14470,14470,14470,0
20241105,181300,7988722000,14470,14470,14470,14470,0
20241105,181200,7988722000,14470,14470,14470,14470,0
20241105,181100,7988722000,14470,14470,14470,14470,0
20241105,181000,7988722000,14470,14470,14470,14470,0
20241105,180900,7988722000,14470,14470,14470,14470,0
20241105,180800,7988722000,14470,14470,14470,14470,0
20241105,180700,7988722000,14470,14470,14470,14470,26734
20241105,180600,7988722000,14470,14470,14470,14470,0
20241105,180500,7988722000,14470,14470,14470,14470,0
20241105,180400,7988722000,14470,14470,14470,14470,0
20241105,180300,7988722000,14470,14470,14470,14470,0
20241105,180200,7988722000,14470,14470,14470,14470,0
20241105,180100,7988722000,14470,14470,14470,14470,0
20241105,180000,7988722000,14470,14470,14470,14470,0
20241105,175900,7988722000,14470,14470,14470,14470,0
20241105,175800,7988722000,14470,14470,14470,14470,0
20241105,175700,7988722000,14470,14470,14470,14470,0
20241105,175600,7988722000,14470,14470,14470,14470,0
20241105,175500,7988722000,14470,14470,14470,14470,0
20241105,175400,7988722000,14470,14470,14470,14470,0
20241105,175300,7988722000,14470,14470,14470,14470,0
20241105,175200,7988722000,14470,14470,14470,14470,0
20241105,175100,7988722000,14470,14470,14470,14470,0
20241105,175000,7988722000,14470,14470,14470,14470,0
20241105,174900,7988722000,14470,14470,14470,14470,0
20241105,174800,7988722000,14470,14470,14470,14470,0
20241105,174700,7988722000,14470,14470,14470,14470,0
20241105,174600,7988722000,14470,14470,14470,14470,0
20241105,174500,7988722000,14470,14470,14470,14470,0
20241105,174400,7988722000,14470,14470,14470,14470,0
20241105,174300,7988722000,14470,14470,14470,14470,0
20241105,174200,7988722000,14470,14470,14470,14470,0
20241105,174100,7988722000,14470,14470,14470,14470,0
20241105,174000,7988722000,14470,14470,14470,14470,0
20241105,173900,7988722000,14470,14470,14470,14470,0
20241105,173800,7988722000,14470,14470,14470,14470,0
20241105,173700,7988722000,14470,14470,14470,14470,26734
20241105,173600,7988722000,14470,14470,14470,14470,0
20241105,173500,7988722000,14470,14470,14470,14470,0
20241105,173400,7988722000,14470,14470,14470,14470,0
20241105,173300,7988722000,14470,14470,14470,14470,0
20241105,173200,7988722000,14470,14470,14470,14470,0
20241105,173100,7988722000,14470,14470,14470,14470,0
20241105,173000,7988722000,14470,14470,14470,14470,0
20241105,172900,7988722000,14470,14470,14470,14470,0
20241105,172800,7988722000,14470,14470,14470,14470,0
20241105,172700,7988722000,14470,14470,14470,14470,0
20241105,172600,7988722000,14470,14470,14470,14470,0
20241105,172500,7988722000,14470,14470,14470,14470,0
20241105,172400,7988722000,14470,14470,14470,14470,0
20241105,172300,7988722000,14470,14470,14470,14470,0
20241105,172200,7988722000,14470,14470,14470,14470,0
20241105,172100,7988722000,14470,14470,14470,14470,0
20241105,172000,7988722000,14470,14470,14470,14470,0
20241105,171900,7988722000,14470,14470,14470,14470,0
20241105,171800,7988722000,14470,14470,14470,14470,0
20241105,171700,7988722000,14470,14470,14470,14470,0
20241105,171600,7988722000,14470,14470,14470,14470,0
20241105,171500,7988722000,14470,14470,14470,14470,0
20241105,171400,7988722000,14470,14470,14470,14470,0
20241105,171300,7988722000,14470,14470,14470,14470,0
20241105,171200,7988722000,14470,14470,14470,14470,0
20241105,171100,7988722000,14470,14470,14470,14470,0
20241105,171000,7988722000,14470,14470,14470,14470,0
20241105,170900,7988722000,14470,14470,14470,14470,0
20241105,170800,7988722000,14470,14470,14470,14470,0
20241105,170700,7988722000,14470,14470,14470,14470,26734
20241105,170600,7988722000,14470,14470,14470,14470,0
20241105,170500,7988722000,14470,14470,14470,14470,0
20241105,170400,7988722000,14470,14470,14470,14470,0
20241105,170300,7988722000,14470,14470,14470,14470,0
20241105,170200,7988722000,14470,14470,14470,14470,0
20241105,170100,7988722000,14470,14470,14470,14470,0
20241105,170000,7988722000,14470,14470,14470,14470,0
20241105,165900,7988722000,14470,14470,14470,14470,0
20241105,165800,7988722000,14470,14470,14470,14470,0
20241105,165700,7988722000,14470,14470,14470,14470,0
20241105,165600,7988722000,14470,14470,14470,14470,0
20241105,165500,7988722000,14470,14470,14470,14470,0
20241105,165400,7988722000,14470,14470,14470,14470,0
20241105,165300,7988722000,14470,14470,14470,14470,0
20241105,165200,7988722000,14470,14470,14470,14470,0
20241105,165100,7988722000,14470,14470,14470,14470,0
20241105,165000,7988722000,14470,14470,14470,14470,0
20241105,164900,7988722000,14470,14470,14470,14470,0
20241105,164800,7988722000,14470,14470,14470,14470,0
20241105,164700,7988722000,14470,14470,14470,14470,0
20241105,164600,7988722000,14470,14470,14470,14470,0
20241105,164500,7988722000,14470,14470,14470,14470,0
20241105,164400,7988722000,14470,14470,14470,14470,0
20241105,164300,7988722000,14470,14470,14470,14470,0
20241105,164200,7988722000,14470,14470,14470,14470,0
20241105,164100,7988722000,14470,14470,14470,14470,0
20241105,164000,7988722000,14470,14470,14470,14470,0
20241105,163900,7988722000,14470,14470,14470,14470,0
20241105,163800,7988722000,14470,14470,14470,14470,0
20241105,163700,7988722000,14470,14470,14470,14470,26734
20241105,163600,7988722000,14470,14470,14470,14470,0
20241105,163500,7988722000,14470,14470,14470,14470,0
20241105,163400,7988722000,14470,14470,14470,14470,0
20241105,163300,7988722000,14470,14470,14470,14470,0
20241105,163200,7988722000,14470,14470,14470,14470,0
20241105,163100,7988722000,14470,14470,14470,14470,0
20241105,163000,7988722000,14470,14470,14470,14470,0
20241105,162900,7988722000,14470,14470,14470,14470,0
20241105,162800,7988722000,14470,14470,14470,14470,0
20241105,162700,7988722000,14470,14470,14470,14470,0
20241105,162600,7988722000,14470,14470,14470,14470,0
20241105,162500,7988722000,14470,14470,14470,14470,0
20241105,162400,7988722000,14470,14470,14470,14470,0
20241105,162300,7988722000,14470,14470,14470,14470,0
20241105,162200,7988722000,14470,14470,14470,14470,0
20241105,162100,7988722000,14470,14470,14470,14470,0
20241105,162000,7988722000,14470,14470,14470,14470,0
20241105,161900,7988722000,14470,14470,14470,14470,0
20241105,161800,7988722000,14470,14470,14470,14470,0
20241105,161700,7988722000,14470,14470,14470,14470,0
20241105,161600,7988722000,14470,14470,14470,14470,0
20241105,161500,7988722000,14470,14470,14470,14470,0
20241105,161400,7988722000,14470,14470,14470,14470,0
20241105,161300,7988722000,14470,14470,14470,14470,0
20241105,161200,7988722000,14470,14470,14470,14470,0
20241105,161100,7988722000,14470,14470,14470,14470,0
20241105,161000,7988722000,14470,14470,14470,14470,0
20241105,160900,7988722000,14470,14470,14470,14470,0
20241105,160800,7988722000,14470,14470,14470,14470,0
20241105,160700,7988722000,14470,14470,14470,14470,26734
20241105,160600,7988722000,14470,14470,14470,14470,0
20241105,160500,7988722000,14470,14470,14470,14470,0
20241105,160400,7988722000,14470,14470,14470,14470,0
20241105,160300,7988722000,14470,14470,14470,14470,0
20241105,160200,7988722000,14470,14470,14470,14470,0
20241105,160100,7988722000,14470,14470,14470,14470,0
20241105,160000,7988722000,14470,14470,14470,14470,0
20241105,155900,7988722000,14470,14470,14470,14470,0
20241105,155800,7988722000,14470,14470,14470,14470,0
20241105,155700,7988722000,14470,14470,14470,14470,0
20241105,155600,7988722000,14470,14470,14470,14470,0
20241105,155500,7988722000,14470,14470,14470,14470,0
20241105,155400,7988722000,14470,14470,14470,14470,0
20241105,155300,7988722000,14470,14470,14470,14470,0
20241105,155200,7988722000,14470,14470,14470,14470,0
20241105,155100,7988722000,14470,14470,14470,14470,0
20241105,155000,7988722000,14470,14470,14470,14470,0
20241105,154900,7988722000,14470,14470,14470,14470,0
20241105,154800,7988722000,14470,14470,14470,14470,0
20241105,154700,7988722000,14470,14470,14470,14470,0
20241105,154600,7988722000,14470,14470,14470,14470,0
20241105,154500,7988722000,14470,14470,14470,14470,0
20241105,154400,7988722000,14470,14470,14470,14470,0
20241105,154300,7988722000,14470,14470,14470,14470,0
20241105,154200,7988722000,14470,14470,14470,14470,0
20241105,154100,7988722000,14470,14470,14470,14470,0
20241105,154000,7988722000,14470,14470,14470,14470,0
20241105,153900,7988722000,14470,14470,14470,14470,0
20241105,153800,7988722000,14470,14470,14470,14470,0
20241105,153700,7988722000,14470,14470,14470,14470,26734
20241105,153600,7988722000,14470,14470,14470,14470,0
20241105,153500,7988722000,14470,14470,14470,14470,0
20241105,153400,7988722000,14470,14470,14470,14470,0
20241105,153300,7988722000,14470,14470,14470,14470,0
20241105,153200,7988722000,14470,14470,14470,14470,0
20241105,153100,7988722000,14470,14470,14470,14470,0
20241105,153000,7988722000,14470,14470,14470,14470,26734
20241105,152900,7601881020,14500,14500,14500,14500,0
20241105,152800,7601881020,14500,14500,14500,14500,0
20241105,152700,7601881020,14500,14500,14500,14500,0
20241105,152600,7601881020,14500,14500,14500,14500,0
20241105,152500,7601881020,14500,14500,14500,14500,0
20241105,152400,7601881020,14500,14500,14500,14500,0
20241105,152300,7601881020,14500,14500,14500,14500,0
20241105,152200,7601881020,14500,14500,14500,14500,0
20241105,152100,7601881020,14500,14500,14500,14500,0
20241105,152000,7601881020,14500,14500,14500,14500,0
20241105,151900,7601881020,14500,14510,14530,14470,7177
20241105,151800,7497734550,14510,14490,14520,14480,16064
20241105,151700,7264706070,14490,14490,14500,14460,16342
20241105,151600,7027879590,14470,14450,14500,14450,15063
20241105,151500,6809737460,14440,14480,14500,14440,21396
20241105,151400,6499705670,14490,14470,14490,14470,14319
20241105,151300,6292294260,14470,14430,14470,14430,15146
20241105,151200,6073397810,14430,14410,14430,14400,7020
20241105,151100,5972164980,14410,14400,14410,14390,2888
20241105,151000,5930574570,14400,14390,14400,14390,552
20241105,150900,5922626820,14390,14400,14400,14390,2277
20241105,150800,5889850420,14400,14400,14400,14390,516
20241105,150700,5882423170,14390,14390,14400,14390,525
20241105,150600,5874866190,14390,14390,14400,14380,1163
20241105,150500,5858131260,14390,14390,14400,14390,1395
20241105,150400,5838056730,14390,14390,14390,14380,275
20241105,150300,5834101520,14390,14390,14400,14380,1285
20241105,150200,5815610640,14400,14390,14400,14390,713
20241105,150100,5805347630,14390,14400,14400,14390,1118
20241105,150000,5789255290,14400,14400,14400,14390,333
20241105,145900,5784461630,14390,14400,14400,14390,386
20241105,145800,5778904390,14400,14390,14400,14390,502
20241105,145700,5771678090,14400,14400,14400,14390,432
20241105,145600,5765460240,14400,14390,14400,14390,523
20241105,145500,5757930550,14400,14390,14400,14390,160
20241105,145400,5755627900,14390,14380,14400,14380,842
20241105,145300,5743516350,14390,14380,14400,14380,893
20241105,145200,5730664180,14380,14380,14390,14380,433
20241105,145100,5724436700,14390,14380,14390,14380,308
20241105,145000,5720005860,14380,14380,14400,14380,598
20241105,144900,5711401920,14380,14380,14390,14380,739
20241105,144800,5700774810,14390,14380,14400,14380,1265
20241105,144700,5682571640,14380,14410,14410,14380,12763
20241105,144600,5498675480,14410,14380,14410,14380,12251
20241105,144500,5322216970,14390,14390,14390,14380,453
20241105,144400,5315699430,14380,14380,14390,14380,847
20241105,144300,5303513420,14390,14380,14390,14380,559
20241105,144200,5295474120,14390,14380,14390,14380,438
20241105,144100,5289172600,14390,14390,14390,14380,653
20241105,144000,5279777120,14380,14380,14390,14380,430
20241105,143900,5273591760,14390,14390,14390,14380,385
20241105,143800,5268053410,14380,14380,14390,14380,399
20241105,143700,5262313100,14380,14390,14390,14380,144
20241105,143600,5260242090,14390,14380,14390,14380,1149
20241105,143500,5243709290,14390,14380,14390,14380,295
20241105,143400,5239466370,14390,14380,14390,14380,1262
20241105,143300,5221317580,14390,14390,14390,14380,690
20241105,143200,5211394030,14390,14380,14390,14380,421
20241105,143100,5205337140,14380,14390,14390,14380,345
20241105,143000,5200375310,14390,14380,14390,14370,922
20241105,142900,5187116660,14380,14380,14390,14370,370
20241105,142800,5181796960,14380,14380,14390,14370,4725
20241105,142700,5113849100,14390,14390,14390,14380,239
20241105,142600,5110411020,14390,14380,14390,14380,877
20241105,142500,5097793290,14390,14380,14390,14380,3517
20241105,142400,5047216720,14370,14370,14390,14370,1255
20241105,142300,5029170370,14380,14380,14380,14370,337
20241105,142200,5024325410,14370,14370,14380,14370,608
20241105,142100,5015584690,14380,14380,14380,14370,977
20241105,142000,5001536610,14380,14370,14380,14370,801
20241105,141900,4990019570,14370,14380,14380,14370,622
20241105,141800,4981077690,14380,14370,14380,14370,700
20241105,141700,4971013000,14370,14370,14380,14370,639
20241105,141600,4961826390,14380,14370,14380,14370,270
20241105,141500,4957945770,14380,14380,14380,14370,331
20241105,141400,4953188480,14370,14390,14390,14370,3349
20241105,141300,4905041060,14380,14390,14390,14380,278
20241105,141200,4901041890,14380,14380,14390,14380,397
20241105,141100,4895332810,14390,14390,14390,14380,816
20241105,141000,4883595570,14390,14380,14390,14380,477
20241105,140900,4876732840,14390,14380,14390,14380,331
20241105,140800,4871970880,14380,14380,14390,14380,569
20241105,140700,4863785270,14390,14390,14390,14380,380
20241105,140600,4858318370,14380,14380,14390,14380,254
20241105,140500,4854664630,14380,14380,14380,14370,696
20241105,140400,4844657250,14370,14370,14380,14370,426
20241105,140300,4838534670,14380,14370,14380,14370,1512
20241105,140200,4816797890,14380,14380,14390,14370,543
20241105,140100,4808989580,14390,14380,14390,14380,293
20241105,140000,4804774550,14390,14380,14390,14380,1037
20241105,135900,4789862250,14390,14380,14390,14380,808
20241105,135800,4778241780,14380,14380,14390,14380,637
20241105,135700,4769079580,14380,14380,14390,14380,632
20241105,135600,4759990810,14390,14380,14390,14380,725
20241105,135500,4749562770,14380,14390,14390,14380,824
20241105,135400,4737711560,14390,14390,14390,14380,760
20241105,135300,4726777310,14400,14390,14400,14380,208
20241105,135200,4723782560,14390,14390,14390,14380,296
20241105,135100,4719524460,14380,14390,14390,14380,284
20241105,135000,4715440370,14390,14400,14400,14380,725
20241105,134900,4705008030,14410,14400,14410,14390,4377
20241105,134800,4641994630,14400,14400,14400,14390,980
20241105,134700,4627883660,14400,14400,14400,14390,613
20241105,134600,4619057500,14400,14390,14400,14390,264
20241105,134500,4615256260,14400,14410,14410,14390,590
20241105,134400,4606762800,14400,14400,14410,14390,3792
20241105,134300,4552157410,14400,14400,14410,14400,254
20241105,134200,4548499050,14400,14400,14410,14400,530
20241105,134100,4540863120,14400,14410,14410,14400,203
20241105,134000,4537938000,14400,14400,14410,14400,506
20241105,133900,4530649210,14400,14410,14410,14400,100
20241105,133800,4529208330,14400,14410,14410,14400,136
20241105,133700,4527249660,14410,14410,14410,14400,193
20241105,133600,4524469020,14400,14420,14420,14400,2033
20241105,133500,4495173920,14420,14420,14430,14410,902
20241105,133400,4482168460,14420,14430,14430,14420,1224
20241105,133300,4464506500,14430,14430,14430,14420,305
20241105,133200,4460106870,14420,14420,14430,14420,840
20241105,133100,4447993860,14420,14420,14430,14420,178
20241105,133000,4445426370,14430,14420,14430,14420,947
20241105,132900,4431765380,14420,14420,14430,14420,1341
20241105,132800,4412427840,14430,14420,14430,14420,787
20241105,132700,4401078410,14420,14430,14430,14420,248
20241105,132600,4397499880,14430,14430,14430,14420,228
20241105,132500,4394211190,14430,14420,14430,14420,78
20241105,132400,4393085760,14430,14420,14430,14420,293
20241105,132300,4388858990,14430,14420,14430,14420,130
20241105,132200,4386984140,14420,14430,14430,14420,613
20241105,132100,4378143220,14430,14440,14440,14420,1096
20241105,132000,4362325320,14440,14430,14440,14420,863
20241105,131900,4349869500,14430,14430,14440,14420,444
20241105,131800,4343461190,14430,14440,14440,14430,652
20241105,131700,4334051920,14440,14440,14440,14430,12618
20241105,131600,4151848890,14440,14440,14440,14430,495
20241105,131500,4144702450,14440,14420,14440,14420,1150
20241105,131400,4128108450,14430,14430,14430,14420,4877
20241105,131300,4057733370,14430,14430,14430,14430,383
20241105,131200,4052206680,14430,14420,14430,14420,254
20241105,131100,4048543380,14430,14420,14430,14420,370
20241105,131000,4043205230,14430,14430,14430,14420,227
20241105,130900,4039929700,14420,14420,14430,14420,308
20241105,130800,4035487770,14420,14420,14430,14410,1052
20241105,130700,4020318780,14420,14410,14420,14410,58
20241105,130600,4019482440,14420,14420,14420,14410,617
20241105,130500,4010585350,14420,14420,14420,14410,142
20241105,130400,4008537730,14420,14420,14420,14410,312
20241105,130300,4004039590,14420,14410,14420,14410,322
20241105,130200,3999397460,14410,14420,14420,14410,399
20241105,130100,3993643970,14420,14420,14420,14410,314
20241105,130000,3989117400,14420,14420,14420,14410,2159
20241105,125900,3957984650,14420,14410,14420,14400,447
20241105,125800,3951542200,14410,14410,14410,14400,319
20241105,125700,3946945460,14410,14410,14410,14400,377
20241105,125600,3941512950,14410,14410,14410,14400,382
20241105,125500,3936008370,14410,14410,14410,14400,1864
20241105,125400,3909148140,14400,14410,14410,14400,817
20241105,125300,3897375270,14410,14410,14410,14410,278
20241105,125200,3893369290,14410,14410,14410,14400,116
20241105,125100,3891698270,14410,14410,14410,14410,198
20241105,125000,3888845090,14410,14400,14410,14400,834
20241105,124900,3876833300,14400,14400,14400,14390,101
20241105,124800,3875378910,14400,14400,14400,14390,649
20241105,124700,3866034400,14400,14400,14400,14390,3750
20241105,124600,3812034910,14390,14400,14400,14390,102
20241105,124500,3810566150,14400,14400,14400,14400,632
20241105,124400,3801465350,14400,14400,14400,14390,306
20241105,124300,3797058990,14400,14400,14400,14390,1413
20241105,124200,3776711800,14400,14400,14400,14390,601
20241105,124100,3768057430,14400,14400,14400,14400,231
20241105,124000,3764731030,14400,14400,14400,14390,709
20241105,123900,3754521460,14390,14400,14400,14390,615
20241105,123800,3745668760,14400,14400,14400,14390,306
20241105,123700,3741262740,14400,14400,14400,14400,100
20241105,123600,3739822740,14400,14400,14400,14390,379
20241105,123500,3734365680,14400,14400,14400,14400,732
20241105,123400,3723824880,14400,14400,14400,14390,171
20241105,123300,3721362510,14400,14400,14400,14390,1179
20241105,123200,3704389300,14400,14400,14400,14390,183
20241105,123100,3701754140,14400,14400,14400,14400,325
20241105,123000,3697074140,14400,14400,14400,14390,2665
20241105,122900,3658698220,14400,14400,14400,14390,440
20241105,122800,3652365520,14390,14400,14400,14390,85
20241105,122700,3651142080,14400,14400,14400,14390,641
20241105,122600,3641912090,14400,14390,14400,14390,710
20241105,122500,3631692250,14400,14400,14400,14390,248
20241105,122400,3628121060,14390,14400,14400,14390,486
20241105,122300,3621124850,14400,14390,14400,14390,620
20241105,122200,3612201610,14390,14390,14390,14390,3
20241105,122100,3612158440,14400,14400,14400,14390,380
20241105,122000,3606686450,14400,14390,14400,14390,355
20241105,121900,3601574790,14400,14400,14400,14390,465
20241105,121800,3594878800,14400,14390,14400,14390,412
20241105,121700,3588946750,14390,14390,14400,14390,1894
20241105,121600,3561691170,14390,14390,14390,14380,372
20241105,121500,3556338120,14380,14390,14390,14380,319
20241105,121400,3551747780,14390,14390,14390,14380,233
20241105,121300,3548394950,14390,14390,14390,14390,38
20241105,121200,3547848130,14390,14390,14390,14380,389
20241105,121100,3542250520,14380,14380,14390,14380,159
20241105,121000,3539963590,14390,14390,14390,14380,535
20241105,120900,3532269690,14390,14380,14390,14380,453
20241105,120800,3525755420,14380,14380,14380,14380,275
20241105,120700,3521800920,14380,14370,14380,14370,282
20241105,120600,3517745770,14380,14380,14380,14380,105
20241105,120500,3516235870,14370,14380,14380,14370,136
20241105,120400,3514280240,14380,14380,14380,14380,468
20241105,120300,3507550400,14370,14380,14380,14370,130
20241105,120200,3505681300,14370,14380,14380,14370,404
20241105,120100,3499873280,14380,14370,14380,14370,156
20241105,120000,3497630330,14370,14370,14370,14370,1605
20241105,115900,3474566480,14370,14370,14380,14370,226
20241105,115800,3471316750,14380,14380,14380,14370,2476
20241105,115700,3435711990,14380,14380,14380,14370,436
20241105,115600,3429442440,14380,14370,14380,14370,124
20241105,115500,3427660040,14380,14380,14380,14380,2628
20241105,115400,3389869400,14370,14380,14380,14370,324
20241105,115300,3385212440,14380,14370,14380,14370,545
20241105,115200,3377375480,14380,14380,14380,14370,208
20241105,115100,3374384600,14370,14380,14380,14370,325
20241105,115000,3369711730,14380,14370,14390,14370,343
20241105,114900,3364779740,14380,14380,14390,14370,4144
20241105,114800,3305187650,14370,14380,14380,14370,119
20241105,114700,3303476580,14380,14380,14380,14370,152
20241105,114600,3301290950,14370,14380,14380,14370,63
20241105,114500,3300385140,14370,14370,14380,14370,318
20241105,114400,3295812580,14380,14380,14380,14370,65
20241105,114300,3294878010,14380,14380,14380,14370,212
20241105,114200,3291829590,14370,14380,14380,14370,264
20241105,114100,3288033430,14370,14380,14380,14370,297
20241105,114000,3283762940,14380,14380,14390,14370,589
20241105,113900,3275291690,14380,14380,14380,14370,423
20241105,113800,3269209070,14380,14380,14380,14370,112
20241105,113700,3267598650,14370,14370,14380,14370,251
20241105,113600,3263989540,14380,14380,14380,14370,849
20241105,113500,3251781050,14380,14380,14380,14370,365
20241105,113400,3246533610,14370,14380,14380,14370,66
20241105,113300,3245584670,14380,14370,14380,14370,276
20241105,113200,3241616120,14370,14380,14380,14370,573
20241105,113100,3233376630,14380,14380,14380,14370,259
20241105,113000,3229652350,14380,14380,14380,14370,244
20241105,112900,3226144240,14380,14380,14380,14370,69
20241105,112800,3225152150,14380,14370,14380,14370,262
20241105,112700,3221385630,14380,14380,14380,14370,115
20241105,112600,3219732060,14380,14370,14380,14360,1009
20241105,112500,3205228860,14360,14370,14370,14360,161
20241105,112400,3202915420,14360,14370,14370,14360,350
20241105,112300,3197886850,14360,14370,14370,14360,245
20241105,112200,3194366470,14370,14360,14370,14360,63
20241105,112100,3193461290,14370,14370,14370,14360,269
20241105,112000,3189595890,14370,14370,14370,14360,36
20241105,111900,3189078850,14360,14370,14370,14360,730
20241105,111800,3178595080,14370,14380,14380,14360,2162
20241105,111700,3147526720,14380,14370,14380,14360,1963
20241105,111600,3119317350,14370,14370,14370,14360,88
20241105,111500,3118052930,14360,14360,14370,14360,128
20241105,111400,3116213930,14370,14370,14370,14360,445
20241105,111300,3109822730,14360,14370,14370,14360,223
20241105,111200,3106618360,14370,14370,14370,14360,483
20241105,111100,3099677790,14370,14360,14370,14360,64
20241105,111000,3098758490,14360,14370,14370,14360,561
20241105,110900,3090699510,14370,14360,14370,14360,564
20241105,110800,3082596280,14370,14360,14370,14300,14009
20241105,110700,2882013170,14360,14360,14360,14350,361
20241105,110600,2876829340,14360,14380,14380,14360,4531
20241105,110500,2811719770,14380,14380,14380,14370,106
20241105,110400,2810196530,14370,14380,14380,14370,455
20241105,110300,2803657640,14380,14380,14380,14380,425
20241105,110200,2797546140,14380,14380,14380,14370,269
20241105,110100,2793679840,14380,14370,14380,14370,94
20241105,110000,2792328130,14370,14370,14390,14370,172
20241105,105900,2789853830,14390,14380,14390,14370,469
20241105,105800,2783108950,14370,14360,14380,14360,5174
20241105,105700,2708758090,14360,14350,14370,14350,1566
20241105,105600,2686271650,14350,14350,14360,14350,5545
20241105,105500,2606672770,14360,14350,14360,14350,460
20241105,105400,2600067420,14360,14360,14370,14350,4003
20241105,105300,2542611060,14370,14360,14370,14360,393
20241105,105200,2536967150,14360,14380,14380,14350,482
20241105,105100,2530043580,14380,14370,14390,14370,2955
20241105,105000,2487561290,14380,14370,14380,14370,469
20241105,104900,2480820150,14380,14370,14380,14360,1792
20241105,104800,2455064420,14370,14350,14370,14350,188
20241105,104700,2452365070,14360,14350,14360,14350,106
20241105,104600,2450843120,14350,14360,14360,14350,147
20241105,104500,2448732370,14360,14350,14370,14350,452
20241105,104400,2442242540,14360,14370,14370,14350,238
20241105,104300,2438824990,14370,14350,14370,14350,558
20241105,104200,2430810660,14350,14350,14360,14350,251
20241105,104100,2427207110,14350,14360,14360,14350,211
20241105,104000,2424177510,14360,14350,14360,14350,956
20241105,103900,2410450610,14360,14370,14370,14350,6891
20241105,103800,2311498380,14370,14380,14380,14360,3065
20241105,103700,2267453720,14380,14380,14380,14370,134
20241105,103600,2265527150,14370,14370,14380,14370,573
20241105,103500,2257290990,14370,14380,14380,14370,85
20241105,103400,2256068870,14380,14380,14380,14370,67
20241105,103300,2255105680,14370,14370,14390,14370,3233
20241105,103200,2208603410,14370,14370,14380,14370,373
20241105,103100,2203242190,14370,14370,14380,14370,182
20241105,103000,2200626470,14380,14370,14380,14370,391
20241105,102900,2195004130,14380,14380,14380,14370,270
20241105,102800,2191122780,14370,14370,14370,14370,14
20241105,102700,2190921600,14380,14370,14380,14370,607
20241105,102600,2182194110,14380,14380,14380,14370,280
20241105,102500,2178168480,14370,14380,14380,14370,687
20241105,102400,2168293440,14380,14390,14390,14370,425
20241105,102300,2162181780,14390,14400,14400,14380,680
20241105,102200,2152396540,14400,14380,14400,14370,467
20241105,102100,2145681960,14380,14380,14380,14370,705
20241105,102000,2135548070,14380,14380,14380,14370,114
20241105,101900,2133909040,14380,14400,14400,14380,2161
20241105,101800,2102816670,14400,14400,14400,14390,478
20241105,101700,2095935090,14390,14400,14400,14390,385
20241105,101600,2090392830,14400,14400,14400,14390,138
20241105,101500,2088405660,14400,14400,14400,14400,129
20241105,101400,2086548060,14400,14400,14400,14400,100
20241105,101300,2085108060,14400,14400,14400,14390,508
20241105,101200,2077792870,14400,14400,14400,14390,258
20241105,101100,2074078600,14400,14390,14400,14390,898
20241105,101000,2061154410,14390,14400,14400,14390,248
20241105,100900,2057584590,14390,14410,14410,14390,1633
20241105,100800,2034067330,14410,14420,14420,14410,419
20241105,100700,2028026930,14420,14420,14420,14410,342
20241105,100600,2023095320,14420,14420,14420,14420,145
20241105,100500,2021004420,14410,14440,14440,14400,3410
20241105,100400,1971821020,14440,14430,14440,14420,2044
20241105,100300,1942327800,14430,14420,14430,14410,3442
20241105,100200,1892691610,14420,14410,14420,14410,814
20241105,100100,1880959000,14420,14410,14420,14400,2334
20241105,100000,1847326630,14410,14400,14410,14400,389
20241105,095900,1841721520,14410,14400,14410,14390,841
20241105,095800,1829609630,14400,14390,14400,14380,2104
20241105,095700,1799332140,14390,14390,14390,14390,248
20241105,095600,1795763420,14390,14380,14390,14370,4094
20241105,095500,1736891750,14380,14370,14380,14370,303
20241105,095400,1732536170,14380,14370,14380,14360,758
20241105,095300,1721643220,14370,14370,14380,14370,597
20241105,095200,1713063800,14370,14370,14380,14370,503
20241105,095100,1705834140,14370,14370,14370,14370,429
20241105,095000,1699669410,14370,14370,14380,14360,3317
20241105,094900,1652004080,14360,14380,14380,14360,1826
20241105,094800,1625769400,14380,14380,14380,14380,1
20241105,094700,1625755020,14380,14360,14380,14360,2124
20241105,094600,1595230630,14360,14370,14370,14360,565
20241105,094500,1587112140,14360,14380,14380,14360,1404
20241105,094400,1566929570,14380,14380,14390,14380,262
20241105,094300,1563160500,14390,14380,14390,14380,71
20241105,094200,1562138930,14380,14390,14390,14380,431
20241105,094100,1555940220,14390,14390,14390,14380,378
20241105,094000,1550502180,14390,14370,14390,14370,1668
20241105,093900,1526519850,14370,14370,14370,14360,825
20241105,093800,1514664610,14360,14370,14380,14360,3599
20241105,093700,1462946400,14370,14370,14380,14360,1089
20241105,093600,1447297020,14370,14350,14380,14340,11606
20241105,093500,1280673730,14350,14340,14350,14330,826
20241105,093400,1268827720,14340,14350,14350,14330,2526
20241105,093300,1232600190,14350,14350,14350,14340,204
20241105,093200,1229674110,14350,14340,14350,14330,1319
20241105,093100,1210759110,14340,14320,14340,14310,2844
20241105,093000,1170009670,14320,14310,14320,14300,849
20241105,092900,1157860450,14300,14320,14320,14300,1138
20241105,092800,1141575160,14320,14320,14320,14320,239
20241105,092700,1138152680,14310,14310,14320,14300,3641
20241105,092600,1086050010,14320,14310,14320,14300,629
20241105,092500,1077048530,14310,14310,14310,14300,1056
20241105,092400,1061937180,14310,14310,14310,14300,337
20241105,092300,1057116350,14310,14310,14320,14300,2195
20241105,092200,1025705950,14320,14320,14320,14310,326
20241105,092100,1021037760,14320,14320,14320,14310,86
20241105,092000,1019806250,14320,14320,14330,14320,692
20241105,091900,1009896800,14320,14330,14340,14310,1439
20241105,091800,989288000,14320,14330,14330,14310,1038
20241105,091700,974421170,14330,14300,14330,14300,1362
20241105,091600,954928940,14330,14310,14340,14310,5555
20241105,091500,875422370,14300,14290,14300,14280,3841
20241105,091400,820525950,14280,14290,14290,14280,930
20241105,091300,807236270,14280,14300,14330,14280,13055
20241105,091200,620429400,14290,14270,14300,14270,5746
20241105,091100,538419880,14270,14260,14270,14260,163
20241105,091000,536093880,14260,14260,14270,14260,5929
20241105,090900,451534970,14260,14270,14270,14250,2238
20241105,090800,419633570,14260,14280,14290,14260,3416
20241105,090700,370869060,14280,14290,14290,14280,937
20241105,090600,357487950,14290,14310,14310,14280,7282
20241105,090500,253378370,14310,14320,14320,14300,649
20241105,090400,244093640,14320,14310,14330,14310,1947
20241105,090300,216211400,14320,14310,14320,14300,1419
20241105,090200,195912580,14310,14300,14320,14270,2525
20241105,090100,159831750,14310,14300,14360,14260,1995
20241105,090000,131324220,14300,14230,14300,14230,9225