KissMeData/024110/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,190700,8642255420,14670,14670,14670,14670,58477
20241107,190600,8642255420,14670,14670,14670,14670,0
20241107,190500,8642255420,14670,14670,14670,14670,0
20241107,190400,8642255420,14670,14670,14670,14670,0
20241107,190300,8642255420,14670,14670,14670,14670,0
20241107,190200,8642255420,14670,14670,14670,14670,0
20241107,190100,8642255420,14670,14670,14670,14670,0
20241107,190000,8642255420,14670,14670,14670,14670,0
20241107,185900,8642255420,14670,14670,14670,14670,0
20241107,185800,8642255420,14670,14670,14670,14670,0
20241107,185700,8642255420,14670,14670,14670,14670,0
20241107,185600,8642255420,14670,14670,14670,14670,0
20241107,185500,8642255420,14670,14670,14670,14670,0
20241107,185400,8642255420,14670,14670,14670,14670,0
20241107,185300,8642255420,14670,14670,14670,14670,0
20241107,185200,8642255420,14670,14670,14670,14670,0
20241107,185100,8642255420,14670,14670,14670,14670,0
20241107,185000,8642255420,14670,14670,14670,14670,0
20241107,184900,8642255420,14670,14670,14670,14670,0
20241107,184800,8642255420,14670,14670,14670,14670,0
20241107,184700,8642255420,14670,14670,14670,14670,0
20241107,184600,8642255420,14670,14670,14670,14670,0
20241107,184500,8642255420,14670,14670,14670,14670,0
20241107,184400,8642255420,14670,14670,14670,14670,0
20241107,184300,8642255420,14670,14670,14670,14670,0
20241107,184200,8642255420,14670,14670,14670,14670,0
20241107,184100,8642255420,14670,14670,14670,14670,0
20241107,184000,8642255420,14670,14670,14670,14670,0
20241107,183900,8642255420,14670,14670,14670,14670,0
20241107,183800,8642255420,14670,14670,14670,14670,0
20241107,183700,8642255420,14670,14670,14670,14670,58477
20241107,183600,8642255420,14670,14670,14670,14670,0
20241107,183500,8642255420,14670,14670,14670,14670,0
20241107,183400,8642255420,14670,14670,14670,14670,0
20241107,183300,8642255420,14670,14670,14670,14670,0
20241107,183200,8642255420,14670,14670,14670,14670,0
20241107,183100,8642255420,14670,14670,14670,14670,0
20241107,183000,8642255420,14670,14670,14670,14670,0
20241107,182900,8642255420,14670,14670,14670,14670,0
20241107,182800,8642255420,14670,14670,14670,14670,0
20241107,182700,8642255420,14670,14670,14670,14670,0
20241107,182600,8642255420,14670,14670,14670,14670,0
20241107,182500,8642255420,14670,14670,14670,14670,0
20241107,182400,8642255420,14670,14670,14670,14670,0
20241107,182300,8642255420,14670,14670,14670,14670,0
20241107,182200,8642255420,14670,14670,14670,14670,0
20241107,182100,8642255420,14670,14670,14670,14670,0
20241107,182000,8642255420,14670,14670,14670,14670,0
20241107,181900,8642255420,14670,14670,14670,14670,0
20241107,181800,8642255420,14670,14670,14670,14670,0
20241107,181700,8642255420,14670,14670,14670,14670,0
20241107,181600,8642255420,14670,14670,14670,14670,0
20241107,181500,8642255420,14670,14670,14670,14670,0
20241107,181400,8642255420,14670,14670,14670,14670,0
20241107,181300,8642255420,14670,14670,14670,14670,0
20241107,181200,8642255420,14670,14670,14670,14670,0
20241107,181100,8642255420,14670,14670,14670,14670,0
20241107,181000,8642255420,14670,14670,14670,14670,0
20241107,180900,8642255420,14670,14670,14670,14670,0
20241107,180800,8642255420,14670,14670,14670,14670,0
20241107,180700,8642255420,14670,14670,14670,14670,58477
20241107,180600,8642255420,14670,14670,14670,14670,0
20241107,180500,8642255420,14670,14670,14670,14670,0
20241107,180400,8642255420,14670,14670,14670,14670,0
20241107,180300,8642255420,14670,14670,14670,14670,0
20241107,180200,8642255420,14670,14670,14670,14670,0
20241107,180100,8642255420,14670,14670,14670,14670,0
20241107,180000,8642255420,14670,14670,14670,14670,0
20241107,175900,8642255420,14670,14670,14670,14670,0
20241107,175800,8642255420,14670,14670,14670,14670,0
20241107,175700,8642255420,14670,14670,14670,14670,0
20241107,175600,8642255420,14670,14670,14670,14670,0
20241107,175500,8642255420,14670,14670,14670,14670,0
20241107,175400,8642255420,14670,14670,14670,14670,0
20241107,175300,8642255420,14670,14670,14670,14670,0
20241107,175200,8642255420,14670,14670,14670,14670,0
20241107,175100,8642255420,14670,14670,14670,14670,0
20241107,175000,8642255420,14670,14670,14670,14670,0
20241107,174900,8642255420,14670,14670,14670,14670,0
20241107,174800,8642255420,14670,14670,14670,14670,0
20241107,174700,8642255420,14670,14670,14670,14670,0
20241107,174600,8642255420,14670,14670,14670,14670,0
20241107,174500,8642255420,14670,14670,14670,14670,0
20241107,174400,8642255420,14670,14670,14670,14670,0
20241107,174300,8642255420,14670,14670,14670,14670,0
20241107,174200,8642255420,14670,14670,14670,14670,0
20241107,174100,8642255420,14670,14670,14670,14670,0
20241107,174000,8642255420,14670,14670,14670,14670,0
20241107,173900,8642255420,14670,14670,14670,14670,0
20241107,173800,8642255420,14670,14670,14670,14670,0
20241107,173700,8642255420,14670,14670,14670,14670,58477
20241107,173600,8642255420,14670,14670,14670,14670,0
20241107,173500,8642255420,14670,14670,14670,14670,0
20241107,173400,8642255420,14670,14670,14670,14670,0
20241107,173300,8642255420,14670,14670,14670,14670,0
20241107,173200,8642255420,14670,14670,14670,14670,0
20241107,173100,8642255420,14670,14670,14670,14670,0
20241107,173000,8642255420,14670,14670,14670,14670,0
20241107,172900,8642255420,14670,14670,14670,14670,0
20241107,172800,8642255420,14670,14670,14670,14670,0
20241107,172700,8642255420,14670,14670,14670,14670,0
20241107,172600,8642255420,14670,14670,14670,14670,0
20241107,172500,8642255420,14670,14670,14670,14670,0
20241107,172400,8642255420,14670,14670,14670,14670,0
20241107,172300,8642255420,14670,14670,14670,14670,0
20241107,172200,8642255420,14670,14670,14670,14670,0
20241107,172100,8642255420,14670,14670,14670,14670,0
20241107,172000,8642255420,14670,14670,14670,14670,0
20241107,171900,8642255420,14670,14670,14670,14670,0
20241107,171800,8642255420,14670,14670,14670,14670,0
20241107,171700,8642255420,14670,14670,14670,14670,0
20241107,171600,8642255420,14670,14670,14670,14670,0
20241107,171500,8642255420,14670,14670,14670,14670,0
20241107,171400,8642255420,14670,14670,14670,14670,0
20241107,171300,8642255420,14670,14670,14670,14670,0
20241107,171200,8642255420,14670,14670,14670,14670,0
20241107,171100,8642255420,14670,14670,14670,14670,0
20241107,171000,8642255420,14670,14670,14670,14670,0
20241107,170900,8642255420,14670,14670,14670,14670,0
20241107,170800,8642255420,14670,14670,14670,14670,0
20241107,170700,8642255420,14670,14670,14670,14670,58477
20241107,170600,8642255420,14670,14670,14670,14670,0
20241107,170500,8642255420,14670,14670,14670,14670,0
20241107,170400,8642255420,14670,14670,14670,14670,0
20241107,170300,8642255420,14670,14670,14670,14670,0
20241107,170200,8642255420,14670,14670,14670,14670,0
20241107,170100,8642255420,14670,14670,14670,14670,0
20241107,170000,8642255420,14670,14670,14670,14670,0
20241107,165900,8642255420,14670,14670,14670,14670,0
20241107,165800,8642255420,14670,14670,14670,14670,0
20241107,165700,8642255420,14670,14670,14670,14670,0
20241107,165600,8642255420,14670,14670,14670,14670,0
20241107,165500,8642255420,14670,14670,14670,14670,0
20241107,165400,8642255420,14670,14670,14670,14670,0
20241107,165300,8642255420,14670,14670,14670,14670,0
20241107,165200,8642255420,14670,14670,14670,14670,0
20241107,165100,8642255420,14670,14670,14670,14670,0
20241107,165000,8642255420,14670,14670,14670,14670,0
20241107,164900,8642255420,14670,14670,14670,14670,0
20241107,164800,8642255420,14670,14670,14670,14670,0
20241107,164700,8642255420,14670,14670,14670,14670,0
20241107,164600,8642255420,14670,14670,14670,14670,0
20241107,164500,8642255420,14670,14670,14670,14670,0
20241107,164400,8642255420,14670,14670,14670,14670,0
20241107,164300,8642255420,14670,14670,14670,14670,0
20241107,164200,8642255420,14670,14670,14670,14670,0
20241107,164100,8642255420,14670,14670,14670,14670,0
20241107,164000,8642255420,14670,14670,14670,14670,0
20241107,163900,8642255420,14670,14670,14670,14670,0
20241107,163800,8642255420,14670,14670,14670,14670,0
20241107,163700,8642255420,14670,14670,14670,14670,58477
20241107,163600,8642255420,14670,14670,14670,14670,0
20241107,163500,8642255420,14670,14670,14670,14670,0
20241107,163400,8642255420,14670,14670,14670,14670,0
20241107,163300,8642255420,14670,14670,14670,14670,0
20241107,163200,8642255420,14670,14670,14670,14670,0
20241107,163100,8642255420,14670,14670,14670,14670,0
20241107,163000,8642255420,14670,14670,14670,14670,0
20241107,162900,8642255420,14670,14670,14670,14670,0
20241107,162800,8642255420,14670,14670,14670,14670,0
20241107,162700,8642255420,14670,14670,14670,14670,0
20241107,162600,8642255420,14670,14670,14670,14670,0
20241107,162500,8642255420,14670,14670,14670,14670,0
20241107,162400,8642255420,14670,14670,14670,14670,0
20241107,162300,8642255420,14670,14670,14670,14670,0
20241107,162200,8642255420,14670,14670,14670,14670,0
20241107,162100,8642255420,14670,14670,14670,14670,0
20241107,162000,8642255420,14670,14670,14670,14670,0
20241107,161900,8642255420,14670,14670,14670,14670,0
20241107,161800,8642255420,14670,14670,14670,14670,0
20241107,161700,8642255420,14670,14670,14670,14670,0
20241107,161600,8642255420,14670,14670,14670,14670,0
20241107,161500,8642255420,14670,14670,14670,14670,0
20241107,161400,8642255420,14670,14670,14670,14670,0
20241107,161300,8642255420,14670,14670,14670,14670,0
20241107,161200,8642255420,14670,14670,14670,14670,0
20241107,161100,8642255420,14670,14670,14670,14670,0
20241107,161000,8642255420,14670,14670,14670,14670,0
20241107,160900,8642255420,14670,14670,14670,14670,0
20241107,160800,8642255420,14670,14670,14670,14670,0
20241107,160700,8642255420,14670,14670,14670,14670,58477
20241107,160600,8642255420,14670,14670,14670,14670,0
20241107,160500,8642255420,14670,14670,14670,14670,0
20241107,160400,8642255420,14670,14670,14670,14670,0
20241107,160300,8642255420,14670,14670,14670,14670,0
20241107,160200,8642255420,14670,14670,14670,14670,0
20241107,160100,8642255420,14670,14670,14670,14670,0
20241107,160000,8642255420,14670,14670,14670,14670,0
20241107,155900,8642255420,14670,14670,14670,14670,0
20241107,155800,8642255420,14670,14670,14670,14670,0
20241107,155700,8642255420,14670,14670,14670,14670,0
20241107,155600,8642255420,14670,14670,14670,14670,0
20241107,155500,8642255420,14670,14670,14670,14670,0
20241107,155400,8642255420,14670,14670,14670,14670,0
20241107,155300,8642255420,14670,14670,14670,14670,0
20241107,155200,8642255420,14670,14670,14670,14670,0
20241107,155100,8642255420,14670,14670,14670,14670,0
20241107,155000,8642255420,14670,14670,14670,14670,0
20241107,154900,8642255420,14670,14670,14670,14670,0
20241107,154800,8642255420,14670,14670,14670,14670,0
20241107,154700,8642255420,14670,14670,14670,14670,0
20241107,154600,8642255420,14670,14670,14670,14670,0
20241107,154500,8642255420,14670,14670,14670,14670,0
20241107,154400,8642255420,14670,14670,14670,14670,0
20241107,154300,8642255420,14670,14670,14670,14670,0
20241107,154200,8642255420,14670,14670,14670,14670,0
20241107,154100,8642255420,14670,14670,14670,14670,0
20241107,154000,8642255420,14670,14670,14670,14670,0
20241107,153900,8642255420,14670,14670,14670,14670,0
20241107,153800,8642255420,14670,14670,14670,14670,0
20241107,153700,8642255420,14670,14670,14670,14670,58477
20241107,153600,8642255420,14670,14670,14670,14670,0
20241107,153500,8642255420,14670,14670,14670,14670,0
20241107,153400,8642255420,14670,14670,14670,14670,0
20241107,153300,8642255420,14670,14670,14670,14670,0
20241107,153200,8642255420,14670,14670,14670,14670,0
20241107,153100,8642255420,14670,14670,14670,14670,0
20241107,153000,8642255420,14670,14670,14670,14670,58477
20241107,152900,7784397830,14650,14650,14650,14650,0
20241107,152800,7784397830,14650,14650,14650,14650,0
20241107,152700,7784397830,14650,14650,14650,14650,0
20241107,152600,7784397830,14650,14650,14650,14650,0
20241107,152500,7784397830,14650,14650,14650,14650,0
20241107,152400,7784397830,14650,14650,14650,14650,0
20241107,152300,7784397830,14650,14650,14650,14650,0
20241107,152200,7784397830,14650,14650,14650,14650,0
20241107,152100,7784397830,14650,14650,14650,14650,0
20241107,152000,7784397830,14650,14650,14650,14650,0
20241107,151900,7784397830,14650,14650,14660,14650,1249
20241107,151800,7766097980,14650,14660,14680,14650,4684
20241107,151700,7697404200,14660,14660,14660,14650,2582
20241107,151600,7659556170,14660,14660,14680,14650,1102
20241107,151500,7643393490,14680,14670,14680,14660,4633
20241107,151400,7575426940,14670,14670,14670,14650,491
20241107,151300,7568224410,14670,14680,14680,14650,1328
20241107,151200,7548750780,14690,14670,14690,14660,734
20241107,151100,7537977490,14670,14650,14670,14650,3201
20241107,151000,7491050620,14660,14680,14680,14650,1379
20241107,150900,7470834180,14680,14680,14690,14660,653
20241107,150800,7461245870,14690,14690,14690,14660,530
20241107,150700,7453460640,14690,14680,14690,14660,629
20241107,150600,7444222780,14680,14660,14690,14660,985
20241107,150500,7429763880,14680,14660,14680,14660,753
20241107,150400,7418717340,14660,14660,14670,14660,2561
20241107,150300,7381149110,14660,14690,14690,14650,729
20241107,150200,7370457000,14690,14670,14690,14660,5543
20241107,150100,7289132240,14670,14670,14670,14660,544
20241107,150000,7281152060,14670,14650,14670,14650,954
20241107,145900,7267165160,14670,14660,14670,14650,1005
20241107,145800,7252431190,14660,14660,14660,14650,632
20241107,145700,7243166400,14660,14650,14660,14650,631
20241107,145600,7233917080,14660,14660,14670,14640,492
20241107,145500,7226702990,14660,14660,14660,14640,756
20241107,145400,7215621070,14640,14650,14660,14640,1178
20241107,145300,7198364620,14650,14660,14660,14640,727
20241107,145200,7187708960,14660,14660,14660,14640,535
20241107,145100,7179867280,14660,14660,14670,14640,854
20241107,145000,7167350200,14660,14660,14660,14650,642
20241107,144900,7157938850,14660,14660,14660,14650,659
20241107,144800,7148279020,14660,14660,14660,14640,650
20241107,144700,7138751430,14660,14650,14660,14640,1484
20241107,144600,7117006270,14660,14660,14670,14650,580
20241107,144500,7108502340,14660,14660,14660,14650,716
20241107,144400,7098006060,14660,14650,14670,14650,1125
20241107,144300,7081509150,14660,14660,14670,14650,576
20241107,144200,7073064230,14660,14640,14660,14640,536
20241107,144100,7065206910,14670,14670,14670,14640,589
20241107,144000,7056570320,14670,14650,14670,14640,607
20241107,143900,7047673080,14640,14650,14650,14640,544
20241107,143800,7039704040,14650,14640,14650,14630,1139
20241107,143700,7023028750,14640,14640,14640,14630,744
20241107,143600,7012137000,14640,14630,14640,14630,506
20241107,143500,7004729550,14640,14630,14640,14630,187
20241107,143400,7001992320,14630,14630,14640,14630,256
20241107,143300,6998245960,14630,14630,14650,14630,156
20241107,143200,6995961710,14650,14630,14650,14630,1552
20241107,143100,6973240700,14630,14640,14640,14630,164
20241107,143000,6970839790,14630,14630,14640,14630,83
20241107,142900,6969625010,14640,14640,14640,14630,640
20241107,142800,6960260370,14640,14640,14640,14630,179
20241107,142700,6957640170,14630,14630,14640,14630,836
20241107,142600,6945409010,14630,14640,14640,14630,789
20241107,142500,6933864910,14630,14640,14640,14630,369
20241107,142400,6928465310,14630,14630,14640,14630,95
20241107,142300,6927074860,14630,14640,14650,14630,811
20241107,142200,6915200880,14640,14640,14650,14640,141
20241107,142100,6913136130,14640,14640,14650,14640,635
20241107,142000,6903838310,14640,14630,14640,14630,1094
20241107,141900,6887822460,14630,14630,14640,14630,113
20241107,141800,6886168780,14640,14640,14640,14630,139
20241107,141700,6884134170,14630,14630,14640,14630,368
20241107,141600,6878748970,14640,14640,14640,14630,1493
20241107,141500,6856903590,14650,14660,14660,14630,6082
20241107,141400,6767833070,14660,14660,14670,14660,2141
20241107,141300,6736445530,14660,14660,14670,14660,99
20241107,141200,6734993530,14660,14660,14670,14660,223
20241107,141100,6731722780,14670,14660,14670,14660,168
20241107,141000,6729258780,14670,14670,14670,14660,144
20241107,140900,6727146590,14670,14670,14670,14660,221
20241107,140800,6723904850,14660,14670,14670,14660,168
20241107,140700,6721440980,14660,14670,14670,14660,143
20241107,140600,6719344100,14670,14650,14670,14650,1000
20241107,140500,6704683680,14660,14660,14660,14650,627
20241107,140400,6695492140,14650,14650,14660,14650,106
20241107,140300,6693938750,14650,14670,14670,14650,137
20241107,140200,6691930660,14670,14660,14680,14650,510
20241107,140100,6684448990,14650,14670,14680,14650,846
20241107,140000,6672039740,14670,14660,14670,14650,488
20241107,135900,6664885520,14660,14660,14660,14650,146
20241107,135800,6662745480,14650,14650,14660,14650,1002
20241107,135700,6648065690,14640,14650,14650,14640,179
20241107,135600,6645443670,14650,14650,14650,14640,327
20241107,135500,6640653820,14650,14650,14650,14640,620
20241107,135400,6631570860,14650,14670,14670,14650,775
20241107,135300,6620208430,14660,14660,14670,14660,83
20241107,135200,6618991160,14670,14670,14680,14660,213
20241107,135100,6615866130,14670,14670,14670,14660,366
20241107,135000,6610498710,14660,14660,14670,14640,3429
20241107,134900,6560276870,14660,14670,14670,14660,1375
20241107,134800,6540106140,14670,14650,14670,14650,2994
20241107,134700,6496199580,14650,14650,14660,14650,116
20241107,134600,6494499570,14660,14650,14670,14650,624
20241107,134500,6485351500,14660,14660,14670,14660,925
20241107,134400,6471790020,14660,14670,14670,14660,2339
20241107,134300,6437499790,14660,14670,14670,14660,1096
20241107,134200,6421431460,14650,14660,14660,14650,378
20241107,134100,6415890580,14660,14650,14660,14650,73
20241107,134000,6414820590,14660,14650,14660,14650,234
20241107,133900,6411390800,14660,14650,14660,14640,269
20241107,133800,6407448490,14650,14660,14660,14640,92
20241107,133700,6406100440,14660,14640,14660,14640,105
20241107,133600,6404561780,14640,14660,14670,14640,4885
20241107,133500,6332976950,14660,14660,14670,14660,1183
20241107,133400,6315633680,14660,14650,14660,14650,1577
20241107,133300,6292529480,14650,14660,14670,14650,131
20241107,133200,6290608870,14650,14650,14670,14650,904
20241107,133100,6277355360,14660,14660,14660,14650,797
20241107,133000,6265673000,14660,14650,14660,14650,231
20241107,132900,6262287190,14650,14650,14660,14650,179
20241107,132800,6259663950,14650,14670,14670,14650,130
20241107,132700,6257757270,14660,14670,14670,14650,130
20241107,132600,6255851300,14660,14660,14660,14650,425
20241107,132500,6249621850,14660,14660,14660,14650,174
20241107,132400,6247071610,14660,14660,14660,14650,124
20241107,132300,6245254100,14660,14650,14660,14650,153
20241107,132200,6243011560,14650,14660,14660,14640,223
20241107,132100,6239742870,14650,14650,14660,14640,412
20241107,132000,6233706130,14650,14640,14660,14640,183
20241107,131900,6231024800,14640,14650,14660,14640,533
20241107,131800,6223212910,14650,14650,14650,14640,115
20241107,131700,6221528450,14650,14650,14650,14640,126
20241107,131600,6219682640,14650,14640,14650,14640,111
20241107,131500,6218057030,14640,14640,14650,14640,147
20241107,131400,6215904940,14640,14640,14640,14640,633
20241107,131300,6206637820,14650,14660,14660,14640,169
20241107,131200,6204162460,14640,14640,14660,14640,356
20241107,131100,6198947080,14650,14650,14650,14650,608
20241107,131000,6190039880,14650,14650,14650,14650,122
20241107,130900,6188252580,14650,14650,14660,14650,99
20241107,130800,6186802130,14650,14650,14660,14650,144
20241107,130700,6184692450,14650,14640,14660,14640,1207
20241107,130600,6167007780,14650,14650,14660,14640,1201
20241107,130500,6149413160,14650,14650,14650,14650,69
20241107,130400,6148402310,14650,14650,14650,14650,23
20241107,130300,6148065360,14660,14650,14660,14650,248
20241107,130200,6144432100,14650,14680,14680,14650,7761
20241107,130100,6030550690,14680,14680,14690,14680,386
20241107,130000,6024883820,14690,14680,14690,14680,337
20241107,125900,6019933750,14680,14690,14690,14680,225
20241107,125800,6016628770,14680,14690,14690,14680,173
20241107,125700,6014087600,14680,14700,14700,14680,3880
20241107,125600,5957088480,14690,14690,14700,14690,204
20241107,125500,5954090210,14690,14690,14710,14690,338
20241107,125400,5949122840,14690,14700,14710,14690,1331
20241107,125300,5929557300,14710,14700,14710,14700,210
20241107,125200,5926468510,14700,14700,14710,14700,440
20241107,125100,5919999030,14700,14690,14710,14690,815
20241107,125000,5908016980,14690,14710,14710,14690,576
20241107,124900,5899549970,14710,14700,14710,14700,395
20241107,124800,5893739980,14710,14700,14710,14700,229
20241107,124700,5890372100,14700,14690,14700,14690,235
20241107,124600,5886917660,14690,14700,14700,14690,245
20241107,124500,5883316940,14700,14690,14700,14690,172
20241107,124400,5880788750,14700,14710,14710,14690,260
20241107,124300,5876966670,14700,14700,14700,14690,465
20241107,124200,5870131500,14690,14690,14690,14690,21
20241107,124100,5869823010,14680,14690,14700,14680,2170
20241107,124000,5837944190,14690,14690,14700,14690,399
20241107,123900,5832081400,14690,14700,14700,14690,182
20241107,123800,5829406200,14700,14690,14700,14690,219
20241107,123700,5826187210,14700,14700,14700,14690,198
20241107,123600,5823276790,14690,14690,14700,14690,173
20241107,123500,5820733880,14700,14700,14700,14690,373
20241107,123400,5815252160,14690,14690,14700,14690,170
20241107,123300,5812753380,14700,14690,14710,14690,210
20241107,123200,5809666410,14690,14690,14700,14690,448
20241107,123100,5803083430,14690,14700,14710,14690,910
20241107,123000,5789706450,14700,14700,14710,14700,305
20241107,122900,5785221420,14690,14690,14700,14690,218
20241107,122800,5782017510,14690,14690,14700,14690,268
20241107,122700,5778079110,14700,14700,14700,14690,249
20241107,122600,5774419530,14700,14700,14700,14690,178
20241107,122500,5771803090,14700,14700,14700,14690,525
20241107,122400,5764087770,14690,14700,14700,14690,640
20241107,122300,5754684510,14690,14700,14700,14690,591
20241107,122200,5745999570,14690,14680,14700,14680,2790
20241107,122100,5705011100,14680,14680,14690,14680,181
20241107,122000,5702352480,14690,14670,14690,14670,34
20241107,121900,5701853360,14680,14690,14690,14670,197
20241107,121800,5698961330,14680,14690,14690,14680,1461
20241107,121700,5677508580,14690,14690,14690,14680,34
20241107,121600,5677009260,14690,14700,14700,14680,3132
20241107,121500,5630972220,14700,14680,14700,14680,5324
20241107,121400,5552763500,14680,14680,14680,14670,119
20241107,121300,5551016730,14680,14680,14690,14670,4621
20241107,121200,5483181590,14680,14660,14680,14660,2039
20241107,121100,5453258650,14660,14660,14670,14660,730
20241107,121000,5442555370,14650,14660,14670,14650,333
20241107,120900,5437673410,14660,14660,14660,14650,97
20241107,120800,5436251630,14660,14660,14660,14650,341
20241107,120700,5431252790,14650,14650,14660,14650,732
20241107,120600,5420522230,14650,14650,14660,14650,185
20241107,120500,5417810450,14660,14650,14660,14640,1315
20241107,120400,5398536990,14660,14650,14660,14650,722
20241107,120300,5387952690,14660,14650,14660,14650,303
20241107,120200,5383510770,14650,14660,14660,14650,168
20241107,120100,5381048080,14650,14650,14650,14640,617
20241107,120000,5372009330,14640,14620,14640,14620,1480
20241107,115900,5350342300,14620,14610,14640,14610,3867
20241107,115800,5293784030,14620,14620,14620,14610,297
20241107,115700,5289442080,14620,14620,14630,14610,790
20241107,115600,5277890940,14620,14620,14630,14620,1955
20241107,115500,5249307340,14620,14620,14620,14610,1390
20241107,115400,5228985950,14610,14610,14620,14610,184
20241107,115300,5226296170,14610,14600,14610,14600,205
20241107,115200,5223301200,14600,14620,14620,14600,498
20241107,115100,5216025370,14610,14610,14610,14600,3104
20241107,115000,5170675970,14610,14610,14610,14610,46
20241107,114900,5170003910,14610,14610,14610,14610,21
20241107,114800,5169697100,14610,14610,14620,14610,30
20241107,114700,5169258780,14610,14610,14620,14600,535
20241107,114600,5161442570,14600,14610,14620,14600,732
20241107,114500,5150748350,14620,14620,14620,14610,31
20241107,114400,5150295290,14610,14610,14620,14610,816
20241107,114300,5138373460,14610,14600,14610,14600,431
20241107,114200,5132076750,14600,14610,14610,14600,1600
20241107,114100,5108707870,14600,14610,14610,14600,393
20241107,114000,5102966170,14600,14600,14610,14600,2631
20241107,113900,5064527470,14600,14610,14610,14600,112
20241107,113800,5062892210,14610,14600,14610,14600,256
20241107,113700,5059152170,14600,14610,14610,14600,3412
20241107,113600,5009302880,14610,14610,14610,14610,23
20241107,113500,5008966850,14610,14620,14620,14610,19
20241107,113400,5008689240,14610,14600,14620,14600,810
20241107,113300,4996855200,14600,14610,14610,14600,98
20241107,113200,4995423790,14600,14600,14610,14600,116
20241107,113100,4993729500,14600,14600,14610,14600,663
20241107,113000,4984046850,14600,14600,14610,14600,239
20241107,112900,4980555340,14600,14600,14610,14600,69
20241107,112800,4979547650,14610,14600,14610,14600,343
20241107,112700,4974539160,14600,14610,14610,14600,170
20241107,112600,4972056810,14600,14600,14600,14600,31
20241107,112500,4971604210,14600,14600,14600,14600,337
20241107,112400,4966684010,14600,14610,14610,14600,8635
20241107,112300,4840568330,14620,14620,14620,14610,652
20241107,112200,4831036830,14610,14610,14620,14610,554
20241107,112100,4822937910,14620,14610,14620,14610,99
20241107,112000,4821490870,14610,14610,14610,14600,3936
20241107,111900,4763986290,14600,14610,14610,14600,51
20241107,111800,4763241570,14600,14610,14610,14600,252
20241107,111700,4759561340,14600,14600,14610,14600,736
20241107,111600,4748809090,14610,14610,14610,14600,272
20241107,111500,4744835740,14600,14610,14610,14600,212
20241107,111400,4741739270,14600,14600,14610,14600,297
20241107,111300,4737401560,14600,14600,14610,14600,370
20241107,111200,4731998590,14600,14620,14620,14600,22415
20241107,111100,4404413260,14630,14620,14630,14620,594
20241107,111000,4395728470,14630,14630,14640,14620,2056
20241107,110900,4365643120,14630,14630,14640,14630,88
20241107,110800,4364355670,14640,14630,14640,14630,181
20241107,110700,4361706950,14630,14630,14630,14630,22
20241107,110600,4361385090,14630,14630,14630,14620,496
20241107,110500,4354128720,14620,14620,14630,14620,178
20241107,110400,4351525120,14630,14630,14630,14620,3406
20241107,110300,4301695720,14620,14640,14640,14620,4302
20241107,110200,4238759580,14640,14650,14660,14640,4313
20241107,110100,4175602990,14660,14650,14660,14650,23
20241107,110000,4175266020,14650,14650,14660,14650,102
20241107,105900,4173771080,14650,14650,14660,14650,34
20241107,105800,4173272880,14650,14650,14650,14650,32
20241107,105700,4172804080,14650,14650,14660,14650,283
20241107,105600,4168658020,14660,14660,14660,14650,532
20241107,105500,4160859060,14650,14640,14650,14640,222
20241107,105400,4157606970,14650,14650,14650,14640,151
20241107,105300,4155395750,14650,14650,14650,14650,541
20241107,105200,4147470100,14650,14650,14660,14650,120
20241107,105100,4145711100,14650,14650,14660,14650,34
20241107,105000,4145212990,14650,14640,14650,14640,2293
20241107,104900,4111620750,14650,14640,14650,14640,261
20241107,104800,4107797310,14640,14640,14650,14640,44
20241107,104700,4107153120,14640,14640,14650,14640,1082
20241107,104600,4091312630,14650,14650,14650,14640,1579
20241107,104500,4068180340,14650,14650,14650,14650,1811
20241107,104400,4041649190,14650,14660,14660,14650,58
20241107,104300,4040799400,14660,14640,14660,14640,1619
20241107,104200,4017071140,14660,14640,14660,14640,26
20241107,104100,4016690140,14660,14650,14660,14650,128
20241107,104000,4014814530,14660,14660,14660,14650,1459
20241107,103900,3993438780,14650,14660,14660,14650,281
20241107,103800,3989322110,14650,14660,14660,14650,3386
20241107,103700,3939711790,14660,14660,14660,14660,238
20241107,103600,3936222710,14650,14660,14660,14650,649
20241107,103500,3926708450,14650,14660,14660,14650,126
20241107,103400,3924861400,14660,14660,14670,14650,3385
20241107,103300,3875234400,14660,14670,14670,14660,2768
20241107,103200,3834632390,14680,14670,14680,14670,104
20241107,103100,3833105960,14680,14680,14680,14670,511
20241107,103000,3825609280,14670,14680,14690,14670,586
20241107,102900,3817007070,14680,14670,14680,14670,40
20241107,102800,3816420150,14670,14670,14670,14670,23
20241107,102700,3816082740,14670,14670,14680,14670,818
20241107,102600,3804074680,14680,14690,14690,14680,537
20241107,102500,3796191420,14690,14660,14690,14660,715
20241107,102400,3785695770,14660,14660,14660,14660,455
20241107,102300,3779025470,14660,14660,14660,14660,1052
20241107,102200,3763603150,14660,14650,14680,14650,2633
20241107,102100,3724980510,14650,14650,14650,14650,186
20241107,102000,3722255610,14640,14640,14650,14640,4231
20241107,101900,3660299580,14640,14640,14650,14640,878
20241107,101800,3647445540,14650,14650,14660,14640,2610
20241107,101700,3609206860,14650,14640,14650,14640,2232
20241107,101600,3576530080,14640,14640,14640,14630,39
20241107,101500,3575959150,14640,14640,14640,14630,42
20241107,101400,3575344570,14630,14630,14640,14630,438
20241107,101300,3568932580,14630,14630,14640,14620,1020
20241107,101200,3554009990,14630,14630,14630,14630,235
20241107,101100,3550571940,14630,14620,14630,14620,1748
20241107,101000,3525014950,14620,14630,14630,14620,587
20241107,100900,3516427880,14630,14620,14630,14620,490
20241107,100800,3509263580,14620,14630,14630,14620,352
20241107,100700,3504115480,14630,14630,14630,14620,73
20241107,100600,3503047550,14630,14630,14630,14620,204
20241107,100500,3500063470,14630,14630,14630,14620,3126
20241107,100400,3454360720,14630,14630,14630,14620,976
20241107,100300,3440082020,14630,14630,14630,14620,2397
20241107,100200,3405014600,14630,14640,14640,14620,1804
20241107,100100,3378629310,14630,14630,14640,14630,4344
20241107,100000,3315076510,14640,14640,14640,14630,222
20241107,095900,3311828430,14630,14620,14640,14620,217
20241107,095800,3308653820,14620,14620,14630,14620,1828
20241107,095700,3281926210,14620,14620,14630,14620,2066
20241107,095600,3251721270,14630,14630,14630,14610,3152
20241107,095500,3205638900,14620,14640,14640,14620,4530
20241107,095400,3139386640,14640,14640,14640,14640,122
20241107,095300,3137600560,14640,14630,14640,14630,1028
20241107,095200,3122560360,14620,14630,14630,14620,2458
20241107,095100,3086600050,14640,14630,14640,14630,2854
20241107,095000,3044846020,14630,14630,14640,14630,203
20241107,094900,3041875390,14640,14640,14640,14630,33
20241107,094800,3041392460,14640,14640,14640,14630,121
20241107,094700,3039622030,14640,14630,14640,14630,1142
20241107,094600,3022914530,14630,14630,14630,14620,516
20241107,094500,3015365530,14610,14620,14620,14610,944
20241107,094400,3001567620,14610,14620,14630,14610,365
20241107,094300,2996232740,14620,14610,14620,14600,1286
20241107,094200,2977442760,14610,14610,14610,14590,8721
20241107,094100,2850109350,14600,14600,14610,14600,1778
20241107,094000,2824140660,14610,14610,14610,14600,1255
20241107,093900,2805806290,14610,14610,14610,14600,5262
20241107,093800,2728964120,14610,14610,14610,14600,783
20241107,093700,2717525100,14600,14630,14630,14600,10660
20241107,093600,2561734980,14630,14630,14630,14620,959
20241107,093500,2547705660,14630,14630,14640,14620,294
20241107,093400,2543402770,14640,14640,14640,14630,737
20241107,093300,2532617880,14640,14640,14640,14630,633
20241107,093200,2523352760,14630,14630,14630,14620,833
20241107,093100,2511165980,14630,14640,14640,14620,1869
20241107,093000,2483822040,14640,14640,14640,14620,9559
20241107,092900,2343989300,14640,14680,14680,14630,22129
20241107,092800,2019599970,14680,14680,14680,14680,1201
20241107,092700,2001969290,14680,14680,14680,14670,537
20241107,092600,1994091290,14680,14700,14700,14670,6330
20241107,092500,1901131370,14700,14710,14710,14700,619
20241107,092400,1892030920,14710,14710,14710,14700,2484
20241107,092300,1855491310,14700,14710,14720,14690,4236
20241107,092200,1793201090,14710,14680,14710,14670,3677
20241107,092100,1739201840,14680,14680,14690,14680,1438
20241107,092000,1718089930,14680,14690,14690,14680,4051
20241107,091900,1658599710,14680,14680,14690,14680,837
20241107,091800,1646312250,14680,14680,14700,14680,8803
20241107,091700,1516945300,14680,14670,14680,14660,3620
20241107,091600,1463839540,14670,14670,14680,14660,2323
20241107,091500,1429761210,14670,14670,14670,14660,1364
20241107,091400,1409755240,14670,14680,14690,14660,469
20241107,091300,1402875280,14680,14690,14690,14660,7320
20241107,091200,1295451580,14680,14700,14700,14680,4623
20241107,091100,1227522500,14710,14700,14710,14690,2573
20241107,091000,1189696730,14690,14700,14720,14690,4149
20241107,090900,1128718320,14700,14690,14700,14690,4906
20241107,090800,1056604470,14690,14670,14690,14660,3460
20241107,090700,1005848310,14670,14660,14670,14650,4425
20241107,090600,940961360,14670,14680,14680,14660,1384
20241107,090500,920656280,14680,14660,14680,14650,6156
20241107,090400,830422740,14670,14710,14710,14670,7752
20241107,090300,716624900,14710,14720,14750,14710,6245
20241107,090200,624705030,14720,14770,14800,14710,2240
20241107,090100,591719420,14820,14710,14820,14660,13490
20241107,090000,392644100,14720,14710,14720,14650,26703