KissMeData/044490/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,192600,1071208930,14380,14380,14380,14380,851
20241108,192500,1071208930,14380,14380,14380,14380,0
20241108,192400,1071208930,14380,14380,14380,14380,0
20241108,192300,1071208930,14380,14380,14380,14380,0
20241108,192200,1071208930,14380,14380,14380,14380,0
20241108,192100,1071208930,14380,14380,14380,14380,0
20241108,192000,1071208930,14380,14380,14380,14380,0
20241108,191900,1071208930,14380,14380,14380,14380,0
20241108,191800,1071208930,14380,14380,14380,14380,0
20241108,191700,1071208930,14380,14380,14380,14380,0
20241108,191600,1071208930,14380,14380,14380,14380,0
20241108,191500,1071208930,14380,14380,14380,14380,0
20241108,191400,1071208930,14380,14380,14380,14380,0
20241108,191300,1071208930,14380,14380,14380,14380,0
20241108,191200,1071208930,14380,14380,14380,14380,0
20241108,191100,1071208930,14380,14380,14380,14380,0
20241108,191000,1071208930,14380,14380,14380,14380,0
20241108,190900,1071208930,14380,14380,14380,14380,0
20241108,190800,1071208930,14380,14380,14380,14380,0
20241108,190700,1071208930,14380,14380,14380,14380,0
20241108,190600,1071208930,14380,14380,14380,14380,0
20241108,190500,1071208930,14380,14380,14380,14380,0
20241108,190400,1071208930,14380,14380,14380,14380,0
20241108,190300,1071208930,14380,14380,14380,14380,0
20241108,190200,1071208930,14380,14380,14380,14380,0
20241108,190100,1071208930,14380,14380,14380,14380,0
20241108,190000,1071208930,14380,14380,14380,14380,0
20241108,185900,1071208930,14380,14380,14380,14380,0
20241108,185800,1071208930,14380,14380,14380,14380,0
20241108,185700,1071208930,14380,14380,14380,14380,0
20241108,185600,1071208930,14380,14380,14380,14380,851
20241108,185500,1071208930,14380,14380,14380,14380,0
20241108,185400,1071208930,14380,14380,14380,14380,0
20241108,185300,1071208930,14380,14380,14380,14380,0
20241108,185200,1071208930,14380,14380,14380,14380,0
20241108,185100,1071208930,14380,14380,14380,14380,0
20241108,185000,1071208930,14380,14380,14380,14380,0
20241108,184900,1071208930,14380,14380,14380,14380,0
20241108,184800,1071208930,14380,14380,14380,14380,0
20241108,184700,1071208930,14380,14380,14380,14380,0
20241108,184600,1071208930,14380,14380,14380,14380,0
20241108,184500,1071208930,14380,14380,14380,14380,0
20241108,184400,1071208930,14380,14380,14380,14380,0
20241108,184300,1071208930,14380,14380,14380,14380,0
20241108,184200,1071208930,14380,14380,14380,14380,0
20241108,184100,1071208930,14380,14380,14380,14380,0
20241108,184000,1071208930,14380,14380,14380,14380,0
20241108,183900,1071208930,14380,14380,14380,14380,0
20241108,183800,1071208930,14380,14380,14380,14380,0
20241108,183700,1071208930,14380,14380,14380,14380,0
20241108,183600,1071208930,14380,14380,14380,14380,0
20241108,183500,1071208930,14380,14380,14380,14380,0
20241108,183400,1071208930,14380,14380,14380,14380,0
20241108,183300,1071208930,14380,14380,14380,14380,0
20241108,183200,1071208930,14380,14380,14380,14380,0
20241108,183100,1071208930,14380,14380,14380,14380,0
20241108,183000,1071208930,14380,14380,14380,14380,0
20241108,182900,1071208930,14380,14380,14380,14380,0
20241108,182800,1071208930,14380,14380,14380,14380,0
20241108,182700,1071208930,14380,14380,14380,14380,0
20241108,182600,1071208930,14380,14380,14380,14380,851
20241108,182500,1071208930,14380,14380,14380,14380,0
20241108,182400,1071208930,14380,14380,14380,14380,0
20241108,182300,1071208930,14380,14380,14380,14380,0
20241108,182200,1071208930,14380,14380,14380,14380,0
20241108,182100,1071208930,14380,14380,14380,14380,0
20241108,182000,1071208930,14380,14380,14380,14380,0
20241108,181900,1071208930,14380,14380,14380,14380,0
20241108,181800,1071208930,14380,14380,14380,14380,0
20241108,181700,1071208930,14380,14380,14380,14380,0
20241108,181600,1071208930,14380,14380,14380,14380,0
20241108,181500,1071208930,14380,14380,14380,14380,0
20241108,181400,1071208930,14380,14380,14380,14380,0
20241108,181300,1071208930,14380,14380,14380,14380,0
20241108,181200,1071208930,14380,14380,14380,14380,0
20241108,181100,1071208930,14380,14380,14380,14380,0
20241108,181000,1071208930,14380,14380,14380,14380,0
20241108,180900,1071208930,14380,14380,14380,14380,0
20241108,180800,1071208930,14380,14380,14380,14380,0
20241108,180700,1071208930,14380,14380,14380,14380,0
20241108,180600,1071208930,14380,14380,14380,14380,0
20241108,180500,1071208930,14380,14380,14380,14380,0
20241108,180400,1071208930,14380,14380,14380,14380,0
20241108,180300,1071208930,14380,14380,14380,14380,0
20241108,180200,1071208930,14380,14380,14380,14380,0
20241108,180100,1071208930,14380,14380,14380,14380,0
20241108,180000,1071208930,14380,14380,14380,14380,0
20241108,175900,1071208930,14380,14380,14380,14380,0
20241108,175800,1071208930,14380,14380,14380,14380,0
20241108,175700,1071208930,14380,14380,14380,14380,0
20241108,175600,1071208930,14380,14380,14380,14380,851
20241108,175500,1071208930,14380,14380,14380,14380,0
20241108,175400,1071208930,14380,14380,14380,14380,0
20241108,175300,1071208930,14380,14380,14380,14380,0
20241108,175200,1071208930,14380,14380,14380,14380,0
20241108,175100,1071208930,14380,14380,14380,14380,0
20241108,175000,1071208930,14380,14380,14380,14380,0
20241108,174900,1071208930,14380,14380,14380,14380,0
20241108,174800,1071208930,14380,14380,14380,14380,0
20241108,174700,1071208930,14380,14380,14380,14380,0
20241108,174600,1071208930,14380,14380,14380,14380,0
20241108,174500,1071208930,14380,14380,14380,14380,0
20241108,174400,1071208930,14380,14380,14380,14380,0
20241108,174300,1071208930,14380,14380,14380,14380,0
20241108,174200,1071208930,14380,14380,14380,14380,0
20241108,174100,1071208930,14380,14380,14380,14380,0
20241108,174000,1071208930,14380,14380,14380,14380,0
20241108,173900,1071208930,14380,14380,14380,14380,0
20241108,173800,1071208930,14380,14380,14380,14380,0
20241108,173700,1071208930,14380,14380,14380,14380,0
20241108,173600,1071208930,14380,14380,14380,14380,0
20241108,173500,1071208930,14380,14380,14380,14380,0
20241108,173400,1071208930,14380,14380,14380,14380,0
20241108,173300,1071208930,14380,14380,14380,14380,0
20241108,173200,1071208930,14380,14380,14380,14380,0
20241108,173100,1071208930,14380,14380,14380,14380,0
20241108,173000,1071208930,14380,14380,14380,14380,0
20241108,172900,1071208930,14380,14380,14380,14380,0
20241108,172800,1071208930,14380,14380,14380,14380,0
20241108,172700,1071208930,14380,14380,14380,14380,0
20241108,172600,1071208930,14380,14380,14380,14380,851
20241108,172500,1071208930,14380,14380,14380,14380,0
20241108,172400,1071208930,14380,14380,14380,14380,0
20241108,172300,1071208930,14380,14380,14380,14380,0
20241108,172200,1071208930,14380,14380,14380,14380,0
20241108,172100,1071208930,14380,14380,14380,14380,0
20241108,172000,1071208930,14380,14380,14380,14380,0
20241108,171900,1071208930,14380,14380,14380,14380,0
20241108,171800,1071208930,14380,14380,14380,14380,0
20241108,171700,1071208930,14380,14380,14380,14380,0
20241108,171600,1071208930,14380,14380,14380,14380,0
20241108,171500,1071208930,14380,14380,14380,14380,0
20241108,171400,1071208930,14380,14380,14380,14380,0
20241108,171300,1071208930,14380,14380,14380,14380,0
20241108,171200,1071208930,14380,14380,14380,14380,0
20241108,171100,1071208930,14380,14380,14380,14380,0
20241108,171000,1071208930,14380,14380,14380,14380,0
20241108,170900,1071208930,14380,14380,14380,14380,0
20241108,170800,1071208930,14380,14380,14380,14380,0
20241108,170700,1071208930,14380,14380,14380,14380,0
20241108,170600,1071208930,14380,14380,14380,14380,0
20241108,170500,1071208930,14380,14380,14380,14380,0
20241108,170400,1071208930,14380,14380,14380,14380,0
20241108,170300,1071208930,14380,14380,14380,14380,0
20241108,170200,1071208930,14380,14380,14380,14380,0
20241108,170100,1071208930,14380,14380,14380,14380,0
20241108,170000,1071208930,14380,14380,14380,14380,0
20241108,165900,1071208930,14380,14380,14380,14380,0
20241108,165800,1071208930,14380,14380,14380,14380,0
20241108,165700,1071208930,14380,14380,14380,14380,0
20241108,165600,1071208930,14380,14380,14380,14380,851
20241108,165500,1071208930,14380,14380,14380,14380,0
20241108,165400,1071208930,14380,14380,14380,14380,0
20241108,165300,1071208930,14380,14380,14380,14380,0
20241108,165200,1071208930,14380,14380,14380,14380,0
20241108,165100,1071208930,14380,14380,14380,14380,0
20241108,165000,1071208930,14380,14380,14380,14380,0
20241108,164900,1071208930,14380,14380,14380,14380,0
20241108,164800,1071208930,14380,14380,14380,14380,0
20241108,164700,1071208930,14380,14380,14380,14380,0
20241108,164600,1071208930,14380,14380,14380,14380,0
20241108,164500,1071208930,14380,14380,14380,14380,0
20241108,164400,1071208930,14380,14380,14380,14380,0
20241108,164300,1071208930,14380,14380,14380,14380,0
20241108,164200,1071208930,14380,14380,14380,14380,0
20241108,164100,1071208930,14380,14380,14380,14380,0
20241108,164000,1071208930,14380,14380,14380,14380,0
20241108,163900,1071208930,14380,14380,14380,14380,0
20241108,163800,1071208930,14380,14380,14380,14380,0
20241108,163700,1071208930,14380,14380,14380,14380,0
20241108,163600,1071208930,14380,14380,14380,14380,0
20241108,163500,1071208930,14380,14380,14380,14380,0
20241108,163400,1071208930,14380,14380,14380,14380,0
20241108,163300,1071208930,14380,14380,14380,14380,0
20241108,163200,1071208930,14380,14380,14380,14380,0
20241108,163100,1071208930,14380,14380,14380,14380,0
20241108,163000,1071208930,14380,14380,14380,14380,0
20241108,162900,1071208930,14380,14380,14380,14380,0
20241108,162800,1071208930,14380,14380,14380,14380,0
20241108,162700,1071208930,14380,14380,14380,14380,0
20241108,162600,1071208930,14380,14380,14380,14380,851
20241108,162500,1071208930,14380,14380,14380,14380,0
20241108,162400,1071208930,14380,14380,14380,14380,0
20241108,162300,1071208930,14380,14380,14380,14380,0
20241108,162200,1071208930,14380,14380,14380,14380,0
20241108,162100,1071208930,14380,14380,14380,14380,0
20241108,162000,1071208930,14380,14380,14380,14380,0
20241108,161900,1071208930,14380,14380,14380,14380,0
20241108,161800,1071208930,14380,14380,14380,14380,0
20241108,161700,1071208930,14380,14380,14380,14380,0
20241108,161600,1071208930,14380,14380,14380,14380,0
20241108,161500,1071208930,14380,14380,14380,14380,0
20241108,161400,1071208930,14380,14380,14380,14380,0
20241108,161300,1071208930,14380,14380,14380,14380,0
20241108,161200,1071208930,14380,14380,14380,14380,0
20241108,161100,1071208930,14380,14380,14380,14380,0
20241108,161000,1071208930,14380,14380,14380,14380,0
20241108,160900,1071208930,14380,14380,14380,14380,0
20241108,160800,1071208930,14380,14380,14380,14380,0
20241108,160700,1071208930,14380,14380,14380,14380,0
20241108,160600,1071208930,14380,14380,14380,14380,0
20241108,160500,1071208930,14380,14380,14380,14380,0
20241108,160400,1071208930,14380,14380,14380,14380,0
20241108,160300,1071208930,14380,14380,14380,14380,0
20241108,160200,1071208930,14380,14380,14380,14380,0
20241108,160100,1071208930,14380,14380,14380,14380,0
20241108,160000,1071208930,14380,14380,14380,14380,0
20241108,155900,1071208930,14380,14380,14380,14380,0
20241108,155800,1071208930,14380,14380,14380,14380,0
20241108,155700,1071208930,14380,14380,14380,14380,0
20241108,155600,1071208930,14380,14380,14380,14380,851
20241108,155500,1071208930,14380,14380,14380,14380,0
20241108,155400,1071208930,14380,14380,14380,14380,0
20241108,155300,1071208930,14380,14380,14380,14380,0
20241108,155200,1071208930,14380,14380,14380,14380,0
20241108,155100,1071208930,14380,14380,14380,14380,0
20241108,155000,1071208930,14380,14380,14380,14380,0
20241108,154900,1071208930,14380,14380,14380,14380,0
20241108,154800,1071208930,14380,14380,14380,14380,0
20241108,154700,1071208930,14380,14380,14380,14380,0
20241108,154600,1071208930,14380,14380,14380,14380,0
20241108,154500,1071208930,14380,14380,14380,14380,0
20241108,154400,1071208930,14380,14380,14380,14380,0
20241108,154300,1071208930,14380,14380,14380,14380,0
20241108,154200,1071208930,14380,14380,14380,14380,0
20241108,154100,1071208930,14380,14380,14380,14380,0
20241108,154000,1071208930,14380,14380,14380,14380,0
20241108,153900,1071208930,14380,14380,14380,14380,0
20241108,153800,1071208930,14380,14380,14380,14380,0
20241108,153700,1071208930,14380,14380,14380,14380,0
20241108,153600,1071208930,14380,14380,14380,14380,0
20241108,153500,1071208930,14380,14380,14380,14380,0
20241108,153400,1071208930,14380,14380,14380,14380,0
20241108,153300,1071208930,14380,14380,14380,14380,0
20241108,153200,1071208930,14380,14380,14380,14380,0
20241108,153100,1071208930,14380,14380,14380,14380,0
20241108,153000,1071208930,14380,14380,14380,14380,851
20241108,152900,1058971550,14410,14410,14410,14410,0
20241108,152800,1058971550,14410,14410,14410,14410,0
20241108,152700,1058971550,14410,14410,14410,14410,0
20241108,152600,1058971550,14410,14410,14410,14410,0
20241108,152500,1058971550,14410,14410,14410,14410,0
20241108,152400,1058971550,14410,14410,14410,14410,0
20241108,152300,1058971550,14410,14410,14410,14410,0
20241108,152200,1058971550,14410,14410,14410,14410,0
20241108,152100,1058971550,14410,14410,14410,14410,0
20241108,152000,1058971550,14410,14410,14410,14410,0
20241108,151900,1058971550,14410,14410,14410,14410,48
20241108,151800,1058279870,14430,14420,14430,14420,5
20241108,151700,1058207730,14430,14450,14460,14430,179
20241108,151600,1055624680,14450,14460,14470,14450,23
20241108,151500,1055292010,14470,14470,14470,14460,51
20241108,151400,1054554060,14470,14450,14470,14400,231
20241108,151300,1051220610,14480,14480,14480,14480,0
20241108,151200,1051220610,14480,14450,14480,14450,123
20241108,151100,1049443230,14450,14450,14450,14450,13
20241108,151000,1049255380,14480,14480,14480,14480,1
20241108,150900,1049240900,14480,14450,14480,14450,203
20241108,150800,1046307480,14480,14480,14480,14450,57
20241108,150700,1045483650,14470,14470,14470,14470,0
20241108,150600,1045483650,14470,14470,14470,14470,0
20241108,150500,1045483650,14470,14460,14470,14460,219
20241108,150400,1042315750,14470,14470,14470,14470,10
20241108,150300,1042171050,14470,14470,14470,14470,201
20241108,150200,1039262580,14470,14470,14470,14470,50
20241108,150100,1038539080,14470,14470,14470,14470,3
20241108,150000,1038495670,14440,14440,14440,14440,3
20241108,145900,1038452350,14460,14460,14460,14460,0
20241108,145800,1038452350,14460,14460,14460,14460,5
20241108,145700,1038380050,14460,14460,14460,14460,0
20241108,145600,1038380050,14460,14460,14460,14460,82
20241108,145500,1037194330,14460,14450,14460,14450,15
20241108,145400,1036977490,14460,14440,14460,14440,32
20241108,145300,1036515370,14430,14440,14440,14430,471
20241108,145200,1029716840,14470,14470,14470,14470,1
20241108,145100,1029702370,14470,14420,14470,14410,303
20241108,145000,1025328440,14410,14420,14420,14410,32
20241108,144900,1024867020,14420,14420,14420,14410,216
20241108,144800,1021753000,14450,14450,14450,14450,0
20241108,144700,1021753000,14450,14430,14450,14430,13
20241108,144600,1021565350,14450,14450,14450,14450,0
20241108,144500,1021565350,14450,14450,14450,14450,1
20241108,144400,1021550900,14420,14420,14420,14420,1
20241108,144300,1021536480,14420,14430,14470,14420,6
20241108,144200,1021449860,14430,14430,14430,14430,65
20241108,144100,1020511910,14420,14420,14420,14420,1
20241108,144000,1020497490,14440,14460,14460,14440,88
20241108,143900,1019226630,14460,14460,14460,14460,0
20241108,143800,1019226630,14460,14460,14460,14460,1
20241108,143700,1019212170,14440,14440,14440,14440,0
20241108,143600,1019212170,14440,14440,14440,14440,31
20241108,143500,1018764530,14450,14460,14460,14450,77
20241108,143400,1017651140,14450,14450,14450,14450,8
20241108,143300,1017535540,14450,14460,14460,14440,124
20241108,143200,1015743740,14460,14460,14460,14460,0
20241108,143100,1015743740,14460,14460,14460,14460,8
20241108,143000,1015628060,14440,14440,14440,14440,1
20241108,142900,1015613620,14440,14440,14440,14440,0
20241108,142800,1015613620,14440,14420,14440,14420,2
20241108,142700,1015584760,14420,14420,14420,14420,0
20241108,142600,1015584760,14420,14450,14450,14420,2
20241108,142500,1015555890,14460,14460,14460,14460,0
20241108,142400,1015555890,14460,14430,14460,14430,3
20241108,142300,1015512540,14430,14430,14430,14430,1
20241108,142200,1015498110,14450,14450,14450,14450,39
20241108,142100,1014934560,14450,14450,14450,14450,7
20241108,142000,1014833410,14450,14450,14450,14450,0
20241108,141900,1014833410,14450,14450,14450,14450,1
20241108,141800,1014818960,14450,14450,14450,14450,0
20241108,141700,1014818960,14450,14420,14450,14420,13
20241108,141600,1014631440,14440,14440,14440,14440,10
20241108,141500,1014487040,14400,14450,14450,14400,120
20241108,141400,1012758040,14450,14450,14450,14450,1
20241108,141300,1012743590,14450,14450,14450,14450,30
20241108,141200,1012310090,14380,14390,14410,14380,40
20241108,141100,1011734760,14390,14390,14390,14380,52
20241108,141000,1010986960,14390,14400,14400,14380,110
20241108,140900,1009404910,14460,14460,14460,14460,0
20241108,140800,1009404910,14460,14460,14460,14460,0
20241108,140700,1009404910,14460,14460,14460,14460,1
20241108,140600,1009390450,14390,14380,14390,14380,34
20241108,140500,1008901360,14390,14470,14480,14390,3569
20241108,140400,957436790,14470,14470,14470,14470,11
20241108,140300,957277620,14470,14470,14470,14470,2
20241108,140200,957248680,14450,14450,14450,14450,4
20241108,140100,957190880,14450,14470,14470,14450,215
20241108,140000,954082020,14480,14480,14480,14480,0
20241108,135900,954082020,14480,14480,14480,14480,0
20241108,135800,954082020,14480,14480,14480,14480,1
20241108,135700,954067540,14480,14480,14480,14480,0
20241108,135600,954067540,14480,14460,14480,14450,28
20241108,135500,953662630,14480,14480,14480,14480,7
20241108,135400,953561270,14480,14480,14480,14480,1
20241108,135300,953546790,14470,14470,14470,14460,306
20241108,135200,949120460,14480,14480,14480,14480,14
20241108,135100,948917740,14500,14500,14500,14500,1
20241108,135000,948903240,14480,14480,14480,14480,5
20241108,134900,948830840,14500,14500,14500,14500,12
20241108,134800,948656840,14500,14490,14500,14480,203
20241108,134700,945716860,14500,14500,14500,14500,17
20241108,134600,945470360,14500,14500,14500,14500,4
20241108,134500,945412360,14500,14500,14500,14500,0
20241108,134400,945412360,14500,14500,14500,14500,1
20241108,134300,945397860,14490,14490,14490,14490,20
20241108,134200,945108060,14490,14490,14500,14480,64
20241108,134100,944180870,14480,14490,14490,14480,92
20241108,134000,942847850,14500,14500,14500,14500,66
20241108,133900,941890850,14510,14510,14510,14510,10
20241108,133800,941745750,14510,14510,14510,14510,1
20241108,133700,941731240,14510,14500,14510,14500,32
20241108,133600,941267230,14500,14500,14500,14500,72
20241108,133500,940223230,14500,14500,14510,14500,4
20241108,133400,940165210,14500,14500,14500,14500,14
20241108,133300,939962210,14500,14500,14500,14500,1
20241108,133200,939947710,14490,14490,14490,14490,13
20241108,133100,939759340,14500,14500,14500,14500,0
20241108,133000,939759340,14500,14510,14510,14500,2
20241108,132900,939730330,14500,14500,14500,14500,0
20241108,132800,939730330,14500,14500,14500,14500,10
20241108,132700,939585330,14480,14480,14480,14480,0
20241108,132600,939585330,14480,14490,14490,14480,80
20241108,132500,938426570,14480,14480,14480,14480,108
20241108,132400,936862730,14480,14480,14490,14480,279
20241108,132300,932822550,14490,14490,14490,14490,200
20241108,132200,929924550,14490,14490,14490,14490,12
20241108,132100,929750670,14500,14510,14540,14500,319
20241108,132000,925124960,14500,14500,14500,14500,101
20241108,131900,923660460,14550,14550,14550,14550,1
20241108,131800,923645910,14500,14500,14500,14500,21
20241108,131700,923341410,14500,14500,14500,14500,30
20241108,131600,922906410,14560,14490,14560,14490,11
20241108,131500,922746950,14560,14560,14560,14560,0
20241108,131400,922746950,14560,14500,14560,14500,42
20241108,131300,922137830,14500,14500,14500,14500,0
20241108,131200,922137830,14500,14560,14560,14500,16
20241108,131100,921905770,14570,14570,14570,14570,0
20241108,131000,921905770,14570,14570,14570,14570,1
20241108,130900,921891200,14500,14500,14500,14500,1
20241108,130800,921876700,14570,14570,14570,14570,1
20241108,130700,921862130,14570,14510,14570,14510,19
20241108,130600,921586380,14500,14500,14500,14500,0
20241108,130500,921586380,14500,14500,14500,14500,361
20241108,130400,916351880,14490,14500,14500,14490,231
20241108,130300,913002390,14500,14530,14530,14500,301
20241108,130200,908633530,14520,14520,14520,14520,226
20241108,130100,905352010,14520,14520,14520,14520,0
20241108,130000,905352010,14520,14550,14550,14520,360
20241108,125900,900124190,14580,14580,14580,14580,0
20241108,125800,900124190,14580,14540,14580,14540,13
20241108,125700,899935090,14540,14560,14560,14540,301
20241108,125600,895556670,14580,14580,14580,14580,1
20241108,125500,895542090,14560,14560,14560,14560,3
20241108,125400,895498410,14560,14560,14560,14560,12
20241108,125300,895323690,14580,14560,14580,14560,14
20241108,125200,895119830,14570,14570,14570,14570,0
20241108,125100,895119830,14570,14570,14570,14570,27
20241108,125000,894726440,14580,14580,14580,14580,0
20241108,124900,894726440,14580,14580,14580,14580,1
20241108,124800,894711860,14560,14570,14570,14560,510
20241108,124700,887281440,14570,14560,14570,14560,21
20241108,124600,886975490,14570,14560,14570,14560,10
20241108,124500,886829880,14590,14590,14590,14590,0
20241108,124400,886829880,14590,14560,14590,14560,119
20241108,124300,885097180,14560,14560,14560,14560,0
20241108,124200,885097180,14560,14560,14560,14560,2
20241108,124100,885068060,14550,14550,14550,14550,6
20241108,124000,884980760,14550,14550,14550,14550,5
20241108,123900,884908010,14560,14560,14560,14560,137
20241108,123800,882913290,14550,14550,14550,14550,0
20241108,123700,882913290,14550,14570,14570,14550,3
20241108,123600,882869600,14570,14570,14570,14570,0
20241108,123500,882869600,14570,14570,14570,14570,1
20241108,123400,882855030,14570,14570,14570,14570,0
20241108,123300,882855030,14570,14570,14570,14570,0
20241108,123200,882855030,14570,14550,14570,14550,151
20241108,123100,880657960,14590,14570,14590,14570,11
20241108,123000,880497490,14570,14540,14570,14530,104
20241108,122900,878986230,14570,14570,14570,14570,0
20241108,122800,878986230,14570,14570,14570,14570,1
20241108,122700,878971660,14570,14530,14570,14530,115
20241108,122600,877300110,14540,14570,14570,14540,101
20241108,122500,875831540,14570,14570,14570,14570,1
20241108,122400,875816970,14570,14570,14570,14570,0
20241108,122300,875816970,14570,14570,14570,14570,2
20241108,122200,875787830,14540,14540,14540,14540,9
20241108,122100,875656970,14540,14560,14560,14540,41
20241108,122000,875060490,14580,14580,14580,14580,0
20241108,121900,875060490,14580,14580,14580,14580,1
20241108,121800,875045910,14590,14590,14590,14590,0
20241108,121700,875045910,14590,14590,14590,14590,0
20241108,121600,875045910,14590,14590,14590,14590,2
20241108,121500,875016730,14540,14540,14540,14540,5
20241108,121400,874944030,14590,14590,14590,14590,1
20241108,121300,874929440,14580,14550,14580,14540,167
20241108,121200,872497650,14580,14620,14620,14580,404
20241108,121100,866607180,14620,14620,14620,14620,0
20241108,121000,866607180,14620,14610,14620,14610,15
20241108,120900,866387980,14620,14620,14620,14620,2
20241108,120800,866358740,14620,14620,14620,14620,0
20241108,120700,866358740,14620,14620,14620,14620,1
20241108,120600,866344120,14620,14620,14620,14620,4
20241108,120500,866285640,14590,14620,14620,14590,2
20241108,120400,866256430,14620,14620,14620,14620,0
20241108,120300,866256430,14620,14620,14620,14620,1
20241108,120200,866241810,14620,14620,14620,14620,2
20241108,120100,866212570,14620,14620,14620,14620,0
20241108,120000,866212570,14620,14620,14620,14620,1
20241108,115900,866197950,14630,14630,14630,14630,0
20241108,115800,866197950,14630,14610,14630,14580,52
20241108,115700,865438460,14610,14600,14610,14580,672
20241108,115600,855638780,14600,14610,14620,14600,4
20241108,115500,855580330,14620,14620,14620,14620,5
20241108,115400,855507230,14610,14620,14630,14610,44
20241108,115300,854864190,14620,14620,14620,14620,2
20241108,115200,854834950,14620,14620,14620,14620,0
20241108,115100,854834950,14620,14620,14620,14620,1
20241108,115000,854820330,14620,14620,14620,14620,2
20241108,114900,854791090,14600,14620,14630,14600,18
20241108,114800,854527930,14620,14620,14620,14620,2
20241108,114700,854498690,14620,14620,14620,14620,0
20241108,114600,854498690,14620,14620,14620,14620,1
20241108,114500,854484070,14620,14620,14620,14620,5
20241108,114400,854410970,14600,14600,14600,14600,44
20241108,114300,853768570,14600,14600,14600,14600,0
20241108,114200,853768570,14600,14600,14600,14600,0
20241108,114100,853768570,14600,14600,14600,14600,2
20241108,114000,853739370,14600,14590,14600,14590,5
20241108,113900,853666390,14600,14600,14630,14600,13
20241108,113800,853476550,14630,14610,14630,14610,34
20241108,113700,852979500,14600,14580,14610,14580,156
20241108,113600,850702180,14600,14600,14600,14600,0
20241108,113500,850702180,14600,14600,14600,14600,1
20241108,113400,850687580,14590,14620,14620,14580,602
20241108,113300,841901030,14630,14640,14640,14630,36
20241108,113200,841374300,14640,14660,14660,14630,516
20241108,113100,833818620,14660,14660,14660,14660,30
20241108,113000,833378820,14660,14680,14680,14660,161
20241108,112900,831018540,14660,14670,14670,14660,8
20241108,112800,830901250,14690,14690,14690,14690,1
20241108,112700,830886560,14670,14670,14670,14670,0
20241108,112600,830886560,14670,14670,14670,14670,0
20241108,112500,830886560,14670,14680,14690,14670,262
20241108,112400,827042480,14680,14680,14680,14680,0
20241108,112300,827042480,14680,14660,14680,14660,48
20241108,112200,826337880,14690,14690,14690,14690,0
20241108,112100,826337880,14690,14690,14690,14690,6
20241108,112000,826249740,14690,14690,14690,14690,5
20241108,111900,826176290,14690,14690,14690,14690,70
20241108,111800,825147990,14690,14650,14690,14650,352
20241108,111700,819979650,14680,14680,14680,14680,0
20241108,111600,819979650,14680,14680,14680,14680,1
20241108,111500,819964970,14690,14690,14690,14690,0
20241108,111400,819964970,14690,14690,14690,14690,1
20241108,111300,819950280,14690,14690,14690,14690,13
20241108,111200,819759310,14690,14690,14690,14690,54
20241108,111100,818966050,14750,14750,14750,14750,7
20241108,111000,818862800,14690,14680,14690,14640,121
20241108,110900,817089070,14700,14660,14750,14660,3190
20241108,110800,770179190,14580,14580,14580,14580,28
20241108,110700,769770950,14580,14660,14660,14580,35
20241108,110600,769260570,14580,14580,14580,14580,8
20241108,110500,769143930,14680,14680,14680,14680,0
20241108,110400,769143930,14680,14630,14680,14630,138
20241108,110300,767121760,14630,14630,14630,14630,0
20241108,110200,767121760,14630,14540,14630,14540,2
20241108,110100,767092590,14540,14540,14540,14540,0
20241108,110000,767092590,14540,14570,14650,14540,151
20241108,105900,764886310,14570,14570,14570,14570,0
20241108,105800,764886310,14570,14570,14570,14570,81
20241108,105700,763706140,14570,14570,14570,14570,2
20241108,105600,763677000,14570,14570,14570,14570,1
20241108,105500,763662430,14570,14570,14570,14570,1
20241108,105400,763647860,14560,14560,14560,14560,0
20241108,105300,763647860,14560,14560,14560,14560,145
20241108,105200,761536660,14510,14510,14510,14510,0
20241108,105100,761536660,14510,14510,14510,14510,3
20241108,105000,761493130,14560,14510,14560,14510,3
20241108,104900,761449500,14510,14510,14510,14510,10
20241108,104800,761304400,14510,14580,14580,14510,16
20241108,104700,761072170,14510,14590,14590,14510,172
20241108,104600,758573830,14590,14590,14590,14520,8
20241108,104500,758457180,14550,14550,14550,14550,0
20241108,104400,758457180,14550,14550,14550,14550,31
20241108,104300,758006130,14520,14520,14520,14520,5
20241108,104200,757933530,14550,14550,14550,14550,57
20241108,104100,757104180,14530,14530,14530,14530,15
20241108,104000,756886230,14530,14550,14550,14530,36
20241108,103900,756363130,14550,14600,14600,14550,121
20241108,103800,754602530,14560,14570,14570,14560,165
20241108,103700,752200020,14580,14580,14580,14580,4
20241108,103600,752141700,14580,14580,14580,14580,0
20241108,103500,752141700,14580,14580,14580,14580,50
20241108,103400,751412700,14580,14530,14580,14530,102
20241108,103300,749925960,14530,14490,14530,14490,135
20241108,103200,747967260,14470,14420,14530,14420,2768
20241108,103100,707916350,14440,14410,14440,14400,1025
20241108,103000,693147580,14420,14450,14450,14420,115
20241108,102900,691489220,14420,14450,14450,14420,716
20241108,102800,681151680,14460,14470,14470,14460,141
20241108,102700,679112670,14470,14460,14470,14460,306
20241108,102600,674687900,14460,14480,14480,14460,332
20241108,102500,669884140,14470,14520,14520,14470,151
20241108,102400,667699120,14470,14470,14470,14470,20
20241108,102300,667409720,14470,14520,14520,14470,8
20241108,102200,667293860,14520,14520,14520,14520,1
20241108,102100,667279340,14520,14520,14520,14520,1
20241108,102000,667264820,14520,14470,14520,14460,71
20241108,101900,666237750,14460,14480,14480,14460,173
20241108,101800,663734290,14510,14470,14510,14460,436
20241108,101700,657425570,14470,14480,14480,14470,90
20241108,101600,656123020,14480,14480,14520,14480,214
20241108,101500,653017850,14480,14520,14520,14480,638
20241108,101400,643762240,14520,14520,14520,14520,1
20241108,101300,643747720,14530,14530,14530,14530,96
20241108,101200,642352840,14530,14550,14550,14530,343
20241108,101100,637368700,14580,14580,14580,14580,1
20241108,101000,637354120,14530,14530,14530,14530,0
20241108,100900,637354120,14530,14590,14590,14530,701
20241108,100800,627166130,14540,14660,14660,14540,451
20241108,100700,620607020,14540,14550,14550,14540,190
20241108,100600,617844120,14660,14550,14660,14540,303
20241108,100500,613437810,14540,14540,14570,14540,478
20241108,100400,606485490,14540,14550,14560,14540,183
20241108,100300,603824150,14560,14570,14570,14560,153
20241108,100200,601596460,14580,14560,14580,14560,51
20241108,100100,600853880,14570,14620,14620,14570,686
20241108,100000,590844120,14630,14630,14630,14620,10
20241108,095900,590697840,14620,14600,14620,14600,86
20241108,095800,589440540,14600,14670,14680,14590,2890
20241108,095700,547191880,14670,14660,14670,14660,9
20241108,095600,547059930,14660,14660,14660,14660,3
20241108,095500,547015950,14680,14630,14680,14630,1065
20241108,095400,531392590,14620,14620,14620,14620,18
20241108,095300,531129430,14620,14620,14620,14620,19
20241108,095200,530851650,14620,14620,14620,14620,0
20241108,095100,530851650,14620,14620,14620,14620,1
20241108,095000,530837030,14620,14590,14620,14580,72
20241108,094900,529785490,14580,14580,14580,14580,2
20241108,094800,529756330,14620,14630,14630,14560,104
20241108,094700,528237620,14620,14620,14620,14620,2
20241108,094600,528208380,14570,14650,14650,14550,2556
20241108,094500,490957210,14650,14640,14650,14620,208
20241108,094400,487911520,14640,14620,14640,14620,2
20241108,094300,487882260,14610,14660,14660,14560,1732
20241108,094200,462579100,14660,14660,14690,14660,32
20241108,094100,462109950,14690,14690,14690,14690,1
20241108,094000,462095260,14710,14710,14710,14710,0
20241108,093900,462095260,14710,14710,14710,14710,2
20241108,093800,462065840,14710,14650,14710,14650,121
20241108,093700,460292130,14650,14700,14700,14650,426
20241108,093600,454046300,14710,14700,14710,14700,32
20241108,093500,453575890,14700,14700,14700,14700,10
20241108,093400,453428890,14710,14720,14760,14710,405
20241108,093300,447467540,14720,14720,14720,14720,1
20241108,093200,447452820,14690,14790,14790,14690,1019
20241108,093100,432402160,14780,14830,14830,14780,305
20241108,093000,427894210,14840,14610,14840,14610,1945
20241108,092900,399309380,14560,14550,14560,14540,19
20241108,092800,399033010,14540,14640,14640,14520,1002
20241108,092700,384405870,14640,14720,14720,14640,3564
20241108,092600,332021550,14730,14810,14810,14720,1059
20241108,092500,316374860,14810,14860,14860,14810,247
20241108,092400,312711290,14850,14850,14850,14850,187
20241108,092300,309934340,14850,14780,14860,14770,2133
20241108,092200,278364210,14860,14840,14860,14780,52
20241108,092100,277595260,14850,14830,14850,14830,860
20241108,092000,264827380,14770,14770,14770,14770,168
20241108,091900,262346020,14750,14810,14810,14720,653
20241108,091800,252702200,14840,14840,14840,14810,79
20241108,091700,251529900,14850,14850,14850,14850,210
20241108,091600,248411400,14850,14850,14850,14850,218
20241108,091500,245174100,14850,14740,14850,14730,1127
20241108,091400,228481360,14720,14740,14740,14720,145
20241108,091300,226346060,14740,14790,14790,14730,360
20241108,091200,221037900,14790,14790,14860,14790,196
20241108,091100,218137650,14790,14750,14790,14750,189
20241108,091000,215342480,14750,14730,14750,14730,115
20241108,090900,213646510,14730,14830,14830,14730,2865
20241108,090800,171282380,14830,14870,14870,14830,844
20241108,090700,158742370,14860,14880,14900,14860,1179
20241108,090600,141209690,14870,14900,14940,14870,363
20241108,090500,135804170,14900,14900,14900,14900,77
20241108,090400,134656870,14900,14860,14950,14860,389
20241108,090300,128854130,14950,14920,14950,14860,710
20241108,090200,118261760,14920,14880,14920,14850,607
20241108,090100,109212350,14900,14850,14910,14820,549
20241108,090000,101037220,14900,15000,15010,14800,6358