KissMeData/024110/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,190700,12517107720,14380,14380,14380,14380,58819
20241113,190600,12517107720,14380,14380,14380,14380,0
20241113,190500,12517107720,14380,14380,14380,14380,0
20241113,190400,12517107720,14380,14380,14380,14380,0
20241113,190300,12517107720,14380,14380,14380,14380,0
20241113,190200,12517107720,14380,14380,14380,14380,0
20241113,190100,12517107720,14380,14380,14380,14380,0
20241113,190000,12517107720,14380,14380,14380,14380,0
20241113,185900,12517107720,14380,14380,14380,14380,0
20241113,185800,12517107720,14380,14380,14380,14380,0
20241113,185700,12517107720,14380,14380,14380,14380,0
20241113,185600,12517107720,14380,14380,14380,14380,0
20241113,185500,12517107720,14380,14380,14380,14380,0
20241113,185400,12517107720,14380,14380,14380,14380,0
20241113,185300,12517107720,14380,14380,14380,14380,0
20241113,185200,12517107720,14380,14380,14380,14380,0
20241113,185100,12517107720,14380,14380,14380,14380,0
20241113,185000,12517107720,14380,14380,14380,14380,0
20241113,184900,12517107720,14380,14380,14380,14380,0
20241113,184800,12517107720,14380,14380,14380,14380,0
20241113,184700,12517107720,14380,14380,14380,14380,0
20241113,184600,12517107720,14380,14380,14380,14380,0
20241113,184500,12517107720,14380,14380,14380,14380,0
20241113,184400,12517107720,14380,14380,14380,14380,0
20241113,184300,12517107720,14380,14380,14380,14380,0
20241113,184200,12517107720,14380,14380,14380,14380,0
20241113,184100,12517107720,14380,14380,14380,14380,0
20241113,184000,12517107720,14380,14380,14380,14380,0
20241113,183900,12517107720,14380,14380,14380,14380,0
20241113,183800,12517107720,14380,14380,14380,14380,0
20241113,183700,12517107720,14380,14380,14380,14380,58819
20241113,183600,12517107720,14380,14380,14380,14380,0
20241113,183500,12517107720,14380,14380,14380,14380,0
20241113,183400,12517107720,14380,14380,14380,14380,0
20241113,183300,12517107720,14380,14380,14380,14380,0
20241113,183200,12517107720,14380,14380,14380,14380,0
20241113,183100,12517107720,14380,14380,14380,14380,0
20241113,183000,12517107720,14380,14380,14380,14380,0
20241113,182900,12517107720,14380,14380,14380,14380,0
20241113,182800,12517107720,14380,14380,14380,14380,0
20241113,182700,12517107720,14380,14380,14380,14380,0
20241113,182600,12517107720,14380,14380,14380,14380,0
20241113,182500,12517107720,14380,14380,14380,14380,0
20241113,182400,12517107720,14380,14380,14380,14380,0
20241113,182300,12517107720,14380,14380,14380,14380,0
20241113,182200,12517107720,14380,14380,14380,14380,0
20241113,182100,12517107720,14380,14380,14380,14380,0
20241113,182000,12517107720,14380,14380,14380,14380,0
20241113,181900,12517107720,14380,14380,14380,14380,0
20241113,181800,12517107720,14380,14380,14380,14380,0
20241113,181700,12517107720,14380,14380,14380,14380,0
20241113,181600,12517107720,14380,14380,14380,14380,0
20241113,181500,12517107720,14380,14380,14380,14380,0
20241113,181400,12517107720,14380,14380,14380,14380,0
20241113,181300,12517107720,14380,14380,14380,14380,0
20241113,181200,12517107720,14380,14380,14380,14380,0
20241113,181100,12517107720,14380,14380,14380,14380,0
20241113,181000,12517107720,14380,14380,14380,14380,0
20241113,180900,12517107720,14380,14380,14380,14380,0
20241113,180800,12517107720,14380,14380,14380,14380,0
20241113,180700,12517107720,14380,14380,14380,14380,58819
20241113,180600,12517107720,14380,14380,14380,14380,0
20241113,180500,12517107720,14380,14380,14380,14380,0
20241113,180400,12517107720,14380,14380,14380,14380,0
20241113,180300,12517107720,14380,14380,14380,14380,0
20241113,180200,12517107720,14380,14380,14380,14380,0
20241113,180100,12517107720,14380,14380,14380,14380,0
20241113,180000,12517107720,14380,14380,14380,14380,0
20241113,175900,12517107720,14380,14380,14380,14380,0
20241113,175800,12517107720,14380,14380,14380,14380,0
20241113,175700,12517107720,14380,14380,14380,14380,0
20241113,175600,12517107720,14380,14380,14380,14380,0
20241113,175500,12517107720,14380,14380,14380,14380,0
20241113,175400,12517107720,14380,14380,14380,14380,0
20241113,175300,12517107720,14380,14380,14380,14380,0
20241113,175200,12517107720,14380,14380,14380,14380,0
20241113,175100,12517107720,14380,14380,14380,14380,0
20241113,175000,12517107720,14380,14380,14380,14380,0
20241113,174900,12517107720,14380,14380,14380,14380,0
20241113,174800,12517107720,14380,14380,14380,14380,0
20241113,174700,12517107720,14380,14380,14380,14380,0
20241113,174600,12517107720,14380,14380,14380,14380,0
20241113,174500,12517107720,14380,14380,14380,14380,0
20241113,174400,12517107720,14380,14380,14380,14380,0
20241113,174300,12517107720,14380,14380,14380,14380,0
20241113,174200,12517107720,14380,14380,14380,14380,0
20241113,174100,12517107720,14380,14380,14380,14380,0
20241113,174000,12517107720,14380,14380,14380,14380,0
20241113,173900,12517107720,14380,14380,14380,14380,0
20241113,173800,12517107720,14380,14380,14380,14380,0
20241113,173700,12517107720,14380,14380,14380,14380,58819
20241113,173600,12517107720,14380,14380,14380,14380,0
20241113,173500,12517107720,14380,14380,14380,14380,0
20241113,173400,12517107720,14380,14380,14380,14380,0
20241113,173300,12517107720,14380,14380,14380,14380,0
20241113,173200,12517107720,14380,14380,14380,14380,0
20241113,173100,12517107720,14380,14380,14380,14380,0
20241113,173000,12517107720,14380,14380,14380,14380,0
20241113,172900,12517107720,14380,14380,14380,14380,0
20241113,172800,12517107720,14380,14380,14380,14380,0
20241113,172700,12517107720,14380,14380,14380,14380,0
20241113,172600,12517107720,14380,14380,14380,14380,0
20241113,172500,12517107720,14380,14380,14380,14380,0
20241113,172400,12517107720,14380,14380,14380,14380,0
20241113,172300,12517107720,14380,14380,14380,14380,0
20241113,172200,12517107720,14380,14380,14380,14380,0
20241113,172100,12517107720,14380,14380,14380,14380,0
20241113,172000,12517107720,14380,14380,14380,14380,0
20241113,171900,12517107720,14380,14380,14380,14380,0
20241113,171800,12517107720,14380,14380,14380,14380,0
20241113,171700,12517107720,14380,14380,14380,14380,0
20241113,171600,12517107720,14380,14380,14380,14380,0
20241113,171500,12517107720,14380,14380,14380,14380,0
20241113,171400,12517107720,14380,14380,14380,14380,0
20241113,171300,12517107720,14380,14380,14380,14380,0
20241113,171200,12517107720,14380,14380,14380,14380,0
20241113,171100,12517107720,14380,14380,14380,14380,0
20241113,171000,12517107720,14380,14380,14380,14380,0
20241113,170900,12517107720,14380,14380,14380,14380,0
20241113,170800,12517107720,14380,14380,14380,14380,0
20241113,170700,12517107720,14380,14380,14380,14380,58819
20241113,170600,12517107720,14380,14380,14380,14380,0
20241113,170500,12517107720,14380,14380,14380,14380,0
20241113,170400,12517107720,14380,14380,14380,14380,0
20241113,170300,12517107720,14380,14380,14380,14380,0
20241113,170200,12517107720,14380,14380,14380,14380,0
20241113,170100,12517107720,14380,14380,14380,14380,0
20241113,170000,12517107720,14380,14380,14380,14380,0
20241113,165900,12517107720,14380,14380,14380,14380,0
20241113,165800,12517107720,14380,14380,14380,14380,0
20241113,165700,12517107720,14380,14380,14380,14380,0
20241113,165600,12517107720,14380,14380,14380,14380,0
20241113,165500,12517107720,14380,14380,14380,14380,0
20241113,165400,12517107720,14380,14380,14380,14380,0
20241113,165300,12517107720,14380,14380,14380,14380,0
20241113,165200,12517107720,14380,14380,14380,14380,0
20241113,165100,12517107720,14380,14380,14380,14380,0
20241113,165000,12517107720,14380,14380,14380,14380,0
20241113,164900,12517107720,14380,14380,14380,14380,0
20241113,164800,12517107720,14380,14380,14380,14380,0
20241113,164700,12517107720,14380,14380,14380,14380,0
20241113,164600,12517107720,14380,14380,14380,14380,0
20241113,164500,12517107720,14380,14380,14380,14380,0
20241113,164400,12517107720,14380,14380,14380,14380,0
20241113,164300,12517107720,14380,14380,14380,14380,0
20241113,164200,12517107720,14380,14380,14380,14380,0
20241113,164100,12517107720,14380,14380,14380,14380,0
20241113,164000,12517107720,14380,14380,14380,14380,0
20241113,163900,12517107720,14380,14380,14380,14380,0
20241113,163800,12517107720,14380,14380,14380,14380,0
20241113,163700,12517107720,14380,14380,14380,14380,58819
20241113,163600,12517107720,14380,14380,14380,14380,0
20241113,163500,12517107720,14380,14380,14380,14380,0
20241113,163400,12517107720,14380,14380,14380,14380,0
20241113,163300,12517107720,14380,14380,14380,14380,0
20241113,163200,12517107720,14380,14380,14380,14380,0
20241113,163100,12517107720,14380,14380,14380,14380,0
20241113,163000,12517107720,14380,14380,14380,14380,0
20241113,162900,12517107720,14380,14380,14380,14380,0
20241113,162800,12517107720,14380,14380,14380,14380,0
20241113,162700,12517107720,14380,14380,14380,14380,0
20241113,162600,12517107720,14380,14380,14380,14380,0
20241113,162500,12517107720,14380,14380,14380,14380,0
20241113,162400,12517107720,14380,14380,14380,14380,0
20241113,162300,12517107720,14380,14380,14380,14380,0
20241113,162200,12517107720,14380,14380,14380,14380,0
20241113,162100,12517107720,14380,14380,14380,14380,0
20241113,162000,12517107720,14380,14380,14380,14380,0
20241113,161900,12517107720,14380,14380,14380,14380,0
20241113,161800,12517107720,14380,14380,14380,14380,0
20241113,161700,12517107720,14380,14380,14380,14380,0
20241113,161600,12517107720,14380,14380,14380,14380,0
20241113,161500,12517107720,14380,14380,14380,14380,0
20241113,161400,12517107720,14380,14380,14380,14380,0
20241113,161300,12517107720,14380,14380,14380,14380,0
20241113,161200,12517107720,14380,14380,14380,14380,0
20241113,161100,12517107720,14380,14380,14380,14380,0
20241113,161000,12517107720,14380,14380,14380,14380,0
20241113,160900,12517107720,14380,14380,14380,14380,0
20241113,160800,12517107720,14380,14380,14380,14380,0
20241113,160700,12517107720,14380,14380,14380,14380,58819
20241113,160600,12517107720,14380,14380,14380,14380,0
20241113,160500,12517107720,14380,14380,14380,14380,0
20241113,160400,12517107720,14380,14380,14380,14380,0
20241113,160300,12517107720,14380,14380,14380,14380,0
20241113,160200,12517107720,14380,14380,14380,14380,0
20241113,160100,12517107720,14380,14380,14380,14380,0
20241113,160000,12517107720,14380,14380,14380,14380,0
20241113,155900,12517107720,14380,14380,14380,14380,0
20241113,155800,12517107720,14380,14380,14380,14380,0
20241113,155700,12517107720,14380,14380,14380,14380,0
20241113,155600,12517107720,14380,14380,14380,14380,0
20241113,155500,12517107720,14380,14380,14380,14380,0
20241113,155400,12517107720,14380,14380,14380,14380,0
20241113,155300,12517107720,14380,14380,14380,14380,0
20241113,155200,12517107720,14380,14380,14380,14380,0
20241113,155100,12517107720,14380,14380,14380,14380,0
20241113,155000,12517107720,14380,14380,14380,14380,0
20241113,154900,12517107720,14380,14380,14380,14380,0
20241113,154800,12517107720,14380,14380,14380,14380,0
20241113,154700,12517107720,14380,14380,14380,14380,0
20241113,154600,12517107720,14380,14380,14380,14380,0
20241113,154500,12517107720,14380,14380,14380,14380,0
20241113,154400,12517107720,14380,14380,14380,14380,0
20241113,154300,12517107720,14380,14380,14380,14380,0
20241113,154200,12517107720,14380,14380,14380,14380,0
20241113,154100,12517107720,14380,14380,14380,14380,0
20241113,154000,12517107720,14380,14380,14380,14380,0
20241113,153900,12517107720,14380,14380,14380,14380,0
20241113,153800,12517107720,14380,14380,14380,14380,0
20241113,153700,12517107720,14380,14380,14380,14380,58819
20241113,153600,12517107720,14380,14380,14380,14380,0
20241113,153500,12517107720,14380,14380,14380,14380,0
20241113,153400,12517107720,14380,14380,14380,14380,0
20241113,153300,12517107720,14380,14380,14380,14380,0
20241113,153200,12517107720,14380,14380,14380,14380,0
20241113,153100,12517107720,14380,14380,14380,14380,0
20241113,153000,12517107720,14380,14380,14380,14380,58819
20241113,152900,11671290500,14360,14360,14360,14360,0
20241113,152800,11671290500,14360,14360,14360,14360,0
20241113,152700,11671290500,14360,14360,14360,14360,0
20241113,152600,11671290500,14360,14360,14360,14360,0
20241113,152500,11671290500,14360,14360,14360,14360,0
20241113,152400,11671290500,14360,14360,14360,14360,0
20241113,152300,11671290500,14360,14360,14360,14360,0
20241113,152200,11671290500,14360,14360,14360,14360,0
20241113,152100,11671290500,14360,14360,14360,14360,0
20241113,152000,11671290500,14360,14360,14360,14360,0
20241113,151900,11671290500,14360,14370,14380,14360,1713
20241113,151800,11646679170,14370,14360,14390,14350,6664
20241113,151700,11550922190,14360,14360,14380,14350,3280
20241113,151600,11503806380,14370,14360,14380,14350,5037
20241113,151500,11431457720,14360,14350,14360,14350,4261
20241113,151400,11370279740,14360,14370,14370,14350,3741
20241113,151300,11316553870,14370,14370,14380,14360,2687
20241113,151200,11277938980,14370,14360,14370,14350,4444
20241113,151100,11214102580,14360,14340,14360,14340,4825
20241113,151000,11144873770,14350,14340,14350,14330,2234
20241113,150900,11112835750,14340,14330,14340,14330,867
20241113,150800,11100403820,14330,14340,14340,14330,2264
20241113,150700,11067942040,14330,14330,14340,14330,4127
20241113,150600,11008782650,14340,14340,14340,14330,995
20241113,150500,10994518560,14340,14330,14340,14330,570
20241113,150400,10986347270,14340,14330,14340,14330,2744
20241113,150300,10947025190,14330,14340,14350,14330,2131
20241113,150200,10916474270,14340,14350,14350,14330,2852
20241113,150100,10875574480,14340,14330,14340,14320,1929
20241113,150000,10847931660,14320,14340,14340,14320,9920
20241113,145900,10705808680,14340,14320,14340,14320,1978
20241113,145800,10677459730,14330,14330,14330,14320,1660
20241113,145700,10653672230,14330,14330,14330,14320,2216
20241113,145600,10621923100,14320,14330,14330,14320,3627
20241113,145500,10569976880,14330,14320,14330,14320,2837
20241113,145400,10529329190,14320,14330,14330,14320,1135
20241113,145300,10513073070,14330,14330,14330,14320,10972
20241113,145200,10355934700,14330,14330,14340,14320,8626
20241113,145100,10232333520,14340,14340,14350,14330,4236
20241113,145000,10171598670,14340,14380,14380,14340,3164
20241113,144900,10126174540,14370,14370,14380,14370,1103
20241113,144800,10110320620,14370,14370,14380,14360,3437
20241113,144700,10060921170,14380,14360,14380,14360,2781
20241113,144600,10020944310,14360,14360,14360,14350,996
20241113,144500,10006642480,14360,14360,14360,14350,967
20241113,144400,9992756410,14360,14350,14360,14340,2154
20241113,144300,9961843400,14350,14340,14350,14340,1012
20241113,144200,9947327480,14330,14340,14340,14330,1353
20241113,144100,9927926010,14340,14340,14340,14330,498
20241113,144000,9920786040,14340,14350,14350,14340,2192
20241113,143900,9889347990,14350,14340,14350,14340,477
20241113,143800,9882503610,14350,14340,14350,14340,2895
20241113,143700,9840985410,14350,14350,14350,14340,595
20241113,143600,9832449600,14350,14340,14360,14340,3194
20241113,143500,9786635490,14340,14340,14350,14340,364
20241113,143400,9781414410,14350,14340,14350,14340,988
20241113,143300,9767237170,14340,14350,14350,14340,2827
20241113,143200,9726695610,14340,14350,14350,14340,1809
20241113,143100,9700737340,14350,14340,14350,14340,1912
20241113,143000,9673313400,14350,14350,14350,14340,1597
20241113,142900,9650397570,14350,14340,14350,14340,435
20241113,142800,9644155700,14340,14340,14350,14340,788
20241113,142700,9632848320,14340,14360,14360,14340,2440
20241113,142600,9597833250,14370,14360,14370,14350,2539
20241113,142500,9561352590,14350,14340,14360,14340,2419
20241113,142400,9526630130,14340,14340,14350,14340,350
20241113,142300,9521608800,14350,14350,14350,14340,881
20241113,142200,9508966720,14350,14350,14350,14340,467
20241113,142100,9502266290,14350,14350,14350,14340,789
20241113,142000,9490944380,14350,14350,14350,14340,2592
20241113,141900,9453770420,14350,14340,14350,14340,657
20241113,141800,9444343780,14350,14340,14350,14330,1431
20241113,141700,9423818900,14340,14350,14350,14340,1282
20241113,141600,9405427560,14350,14360,14360,14340,896
20241113,141500,9392567150,14360,14360,14370,14360,714
20241113,141400,9382307560,14370,14370,14370,14360,204
20241113,141300,9379376160,14360,14360,14380,14350,2470
20241113,141200,9343914800,14360,14350,14360,14350,913
20241113,141100,9330806250,14360,14370,14370,14330,3116
20241113,141000,9286128860,14370,14360,14370,14350,2602
20241113,140900,9248743640,14360,14330,14360,14330,2116
20241113,140800,9218402740,14330,14340,14340,14320,1584
20241113,140700,9195701850,14350,14350,14350,14330,1181
20241113,140600,9178761740,14340,14340,14350,14340,576
20241113,140500,9170497390,14340,14340,14350,14340,882
20241113,140400,9157848200,14350,14350,14350,14340,1007
20241113,140300,9143398020,14350,14350,14350,14340,421
20241113,140200,9137357090,14320,14340,14360,14310,9651
20241113,140100,8999104200,14350,14350,14350,14340,651
20241113,140000,8989762660,14340,14350,14350,14340,2323
20241113,135900,8956444120,14350,14350,14350,14340,620
20241113,135800,8947547230,14350,14330,14360,14330,4334
20241113,135700,8885366890,14330,14330,14340,14330,433
20241113,135600,8879159520,14330,14340,14340,14330,1092
20241113,135500,8863500350,14340,14330,14340,14330,1628
20241113,135400,8840168360,14340,14330,14340,14330,889
20241113,135300,8827422220,14340,14340,14340,14330,648
20241113,135200,8818130150,14330,14330,14340,14330,894
20241113,135100,8805314480,14330,14330,14340,14330,5205
20241113,135000,8730721310,14340,14340,14340,14330,2635
20241113,134900,8692937850,14340,14330,14340,14330,1415
20241113,134800,8672656810,14330,14330,14340,14330,541
20241113,134700,8664900270,14340,14340,14340,14330,1959
20241113,134600,8636819490,14330,14330,14340,14330,551
20241113,134500,8628921290,14340,14330,14340,14320,2750
20241113,134400,8589507610,14320,14320,14330,14320,1118
20241113,134300,8573488470,14330,14330,14330,14320,1300
20241113,134200,8554865060,14320,14330,14330,14320,2672
20241113,134100,8516583100,14320,14320,14330,14320,774
20241113,134000,8505494120,14330,14340,14340,14320,6794
20241113,133900,8408156610,14340,14340,14340,14330,923
20241113,133800,8394922900,14340,14360,14360,14340,2870
20241113,133700,8353755240,14360,14360,14360,14350,6538
20241113,133600,8259927410,14350,14350,14360,14350,230
20241113,133500,8256625630,14360,14360,14360,14350,937
20241113,133400,8243173090,14360,14360,14360,14350,584
20241113,133300,8234787150,14360,14350,14360,14350,1072
20241113,133200,8219398760,14350,14360,14360,14350,480
20241113,133100,8212506380,14360,14360,14360,14350,873
20241113,133000,8199972320,14360,14350,14360,14350,263
20241113,132900,8196195950,14360,14360,14360,14350,450
20241113,132800,8189734610,14360,14360,14360,14350,5042
20241113,132700,8117377090,14360,14360,14370,14350,5834
20241113,132600,8033600390,14370,14370,14370,14360,713
20241113,132500,8023354890,14370,14370,14370,14360,332
20241113,132400,8018584670,14370,14360,14370,14360,945
20241113,132300,8005005420,14370,14370,14380,14360,806
20241113,132200,7993420110,14370,14370,14370,14360,731
20241113,132100,7982915860,14370,14360,14370,14360,505
20241113,132000,7975659940,14370,14370,14370,14360,1367
20241113,131900,7956016500,14360,14370,14370,14360,1332
20241113,131800,7936879090,14370,14370,14380,14370,2339
20241113,131700,7903259820,14370,14370,14380,14370,279
20241113,131600,7899249240,14380,14380,14380,14370,2715
20241113,131500,7860226840,14380,14370,14380,14370,1432
20241113,131400,7839636980,14380,14380,14380,14370,1608
20241113,131300,7816525790,14370,14380,14380,14370,461
20241113,131200,7809897030,14380,14370,14380,14370,819
20241113,131100,7798120290,14370,14380,14380,14370,959
20241113,131000,7784330230,14380,14380,14380,14370,599
20241113,130900,7775718730,14380,14380,14380,14370,608
20241113,130800,7766976290,14380,14370,14380,14370,494
20241113,130700,7759873860,14380,14360,14380,14360,656
20241113,130600,7750443030,14370,14370,14370,14360,1121
20241113,130500,7734339840,14370,14370,14370,14360,1238
20241113,130400,7716554610,14360,14360,14370,14360,448
20241113,130300,7710117090,14370,14360,14370,14360,807
20241113,130200,7698521380,14360,14360,14370,14360,743
20241113,130100,7687845470,14360,14370,14380,14360,672
20241113,130000,7678186030,14370,14370,14380,14370,2902
20241113,125900,7636480520,14370,14380,14380,14370,1367
20241113,125800,7616824980,14370,14380,14380,14370,289
20241113,125700,7612669570,14380,14380,14380,14370,5306
20241113,125600,7536410530,14380,14370,14380,14370,1007
20241113,125500,7521934200,14380,14380,14380,14370,2644
20241113,125400,7483913790,14380,14380,14380,14370,1805
20241113,125300,7457958090,14380,14380,14380,14370,507
20241113,125200,7450667770,14370,14380,14380,14370,574
20241113,125100,7442414890,14370,14380,14380,14370,879
20241113,125000,7429775150,14380,14380,14380,14370,748
20241113,124900,7419019340,14380,14370,14380,14370,626
20241113,124800,7410017880,14380,14380,14390,14370,3032
20241113,124700,7366415100,14380,14400,14400,14380,2341
20241113,124600,7332726390,14400,14410,14410,14390,2267
20241113,124500,7300065900,14410,14420,14420,14400,1822
20241113,124400,7273821950,14420,14420,14420,14410,583
20241113,124300,7265415650,14410,14410,14410,14410,566
20241113,124200,7257259590,14400,14410,14420,14400,929
20241113,124100,7243868440,14420,14420,14420,14410,454
20241113,124000,7237322200,14410,14420,14420,14410,1463
20241113,123900,7216233270,14420,14420,14430,14410,369
20241113,123800,7210911980,14420,14430,14430,14400,986
20241113,123700,7196698070,14410,14420,14430,14410,687
20241113,123600,7186786890,14420,14430,14430,14420,127
20241113,123500,7184954320,14420,14420,14430,14420,786
20241113,123400,7173613820,14430,14420,14440,14420,413
20241113,123300,7167654390,14430,14430,14440,14420,494
20241113,123200,7160525560,14410,14420,14440,14410,873
20241113,123100,7147929190,14420,14420,14430,14410,637
20241113,123000,7138740330,14420,14420,14430,14420,673
20241113,122900,7129032220,14430,14410,14430,14410,1017
20241113,122800,7114369610,14420,14420,14420,14410,296
20241113,122700,7110101660,14420,14420,14420,14410,688
20241113,122600,7100181170,14410,14410,14420,14400,1214
20241113,122500,7082687780,14400,14400,14430,14400,4623
20241113,122400,7016093750,14410,14420,14430,14410,1098
20241113,122300,7000264580,14410,14410,14420,14410,570
20241113,122200,6992045890,14420,14420,14420,14410,409
20241113,122100,6986148360,14420,14440,14440,14410,4671
20241113,122000,6918814740,14440,14430,14440,14430,1292
20241113,121900,6900169660,14440,14440,14440,14430,907
20241113,121800,6887072900,14430,14430,14430,14420,2120
20241113,121700,6856481480,14430,14450,14450,14430,392
20241113,121600,6850820190,14440,14420,14440,14410,1293
20241113,121500,6832165280,14430,14430,14430,14420,232
20241113,121400,6828817900,14430,14400,14430,14400,1583
20241113,121300,6805993260,14400,14410,14410,14400,597
20241113,121200,6797391260,14400,14410,14410,14400,988
20241113,121100,6783154720,14400,14400,14410,14400,480
20241113,121000,6776238380,14400,14430,14440,14400,2417
20241113,120900,6741400290,14440,14440,14440,14430,1004
20241113,120800,6726902730,14440,14430,14440,14420,898
20241113,120700,6713944230,14420,14400,14430,14390,12204
20241113,120600,6538120020,14390,14390,14400,14390,648
20241113,120500,6528791100,14400,14390,14400,14390,625
20241113,120400,6519793160,14390,14400,14400,14390,732
20241113,120300,6509255040,14400,14390,14400,14390,539
20241113,120200,6501494850,14390,14400,14400,14390,1065
20241113,120100,6486163150,14400,14400,14400,14390,252
20241113,120000,6482534620,14390,14400,14400,14390,1494
20241113,115900,6461030970,14390,14400,14400,14390,1441
20241113,115800,6440280900,14400,14410,14410,14390,703
20241113,115700,6430156060,14410,14390,14410,14390,2175
20241113,115600,6398834240,14390,14400,14410,14390,489
20241113,115500,6391790350,14410,14410,14410,14400,733
20241113,115400,6381227930,14400,14400,14410,14400,1633
20241113,115300,6357707910,14410,14400,14410,14400,655
20241113,115200,6348271770,14410,14400,14410,14400,514
20241113,115100,6340865720,14410,14410,14410,14400,896
20241113,115000,6327955750,14410,14410,14410,14400,654
20241113,114900,6318534980,14400,14420,14420,14400,1584
20241113,114800,6295703460,14410,14410,14420,14410,216
20241113,114700,6292589090,14420,14410,14420,14410,845
20241113,114600,6280405530,14410,14410,14420,14410,729
20241113,114500,6269895460,14420,14420,14420,14410,1226
20241113,114400,6252219280,14410,14410,14420,14400,889
20241113,114300,6239406450,14410,14410,14410,14400,541
20241113,114200,6231611140,14400,14400,14400,14390,325
20241113,114100,6226931350,14400,14380,14400,14380,1361
20241113,114000,6207333520,14400,14410,14410,14380,2967
20241113,113900,6164627240,14400,14410,14410,14390,324
20241113,113800,6159959960,14390,14390,14410,14390,1505
20241113,113700,6138287840,14390,14380,14390,14380,1247
20241113,113600,6120343720,14380,14380,14390,14380,1125
20241113,113500,6104155780,14380,14390,14390,14380,799
20241113,113400,6092662680,14390,14390,14390,14380,1108
20241113,113300,6076724680,14390,14390,14400,14380,1673
20241113,113200,6052657020,14400,14390,14400,14390,1138
20241113,113100,6036274470,14400,14400,14400,14390,643
20241113,113000,6027017520,14390,14390,14400,14390,1375
20241113,112900,6007218010,14390,14400,14400,14390,272
20241113,112800,6003301650,14400,14390,14400,14390,672
20241113,112700,5993627880,14380,14380,14400,14380,2073
20241113,112600,5963797570,14390,14390,14390,14380,1508
20241113,112500,5942105950,14380,14380,14390,14380,1452
20241113,112400,5921221350,14390,14390,14390,14380,727
20241113,112300,5910762490,14380,14390,14400,14380,4080
20241113,112200,5852049950,14390,14410,14410,14390,2741
20241113,112100,5812581200,14400,14400,14410,14400,1980
20241113,112000,5784064310,14410,14410,14410,14400,609
20241113,111900,5775290580,14400,14400,14410,14400,755
20241113,111800,5764411630,14400,14410,14410,14400,529
20241113,111700,5756789060,14410,14420,14420,14400,1071
20241113,111600,5741354930,14420,14430,14430,14410,1857
20241113,111500,5714574900,14420,14430,14430,14420,1404
20241113,111400,5694315720,14420,14430,14430,14420,551
20241113,111300,5686365080,14430,14420,14430,14410,5781
20241113,111200,5602987490,14420,14420,14420,14410,444
20241113,111100,5596585440,14410,14420,14420,14410,1055
20241113,111000,5581375090,14420,14410,14420,14400,1900
20241113,110900,5553995990,14410,14400,14410,14390,1208
20241113,110800,5536599220,14400,14400,14410,14390,2553
20241113,110700,5499831690,14410,14410,14410,14400,270
20241113,110600,5495941220,14410,14390,14410,14390,2700
20241113,110500,5457058570,14390,14390,14400,14390,1213
20241113,110400,5439597490,14400,14390,14400,14390,1442
20241113,110300,5418832960,14400,14400,14400,14390,526
20241113,110200,5411258620,14400,14400,14400,14390,2787
20241113,110100,5371127190,14390,14420,14420,14390,9740
20241113,110000,5230807200,14420,14410,14420,14410,1509
20241113,105900,5209049400,14410,14410,14420,14410,561
20241113,105800,5200962370,14410,14410,14420,14410,868
20241113,105700,5188446900,14420,14410,14420,14410,857
20241113,105600,5176091660,14420,14410,14420,14410,1362
20241113,105500,5156458370,14420,14420,14420,14410,457
20241113,105400,5149868650,14420,14420,14420,14410,876
20241113,105300,5137238020,14420,14420,14420,14410,497
20241113,105200,5130071660,14420,14400,14420,14400,1383
20241113,105100,5110139690,14400,14410,14410,14400,532
20241113,105000,5102474440,14410,14410,14410,14400,1745
20241113,104900,5077330570,14410,14410,14410,14400,762
20241113,104800,5066352040,14410,14420,14430,14410,2150
20241113,104700,5035355520,14420,14420,14430,14400,9325
20241113,104600,4900956320,14410,14410,14420,14410,614
20241113,104500,4892103710,14420,14410,14420,14410,537
20241113,104400,4884360460,14420,14430,14430,14410,2429
20241113,104300,4849331780,14430,14430,14430,14420,566
20241113,104200,4841164600,14430,14420,14430,14410,754
20241113,104100,4830288730,14420,14420,14430,14410,1558
20241113,104000,4807827810,14410,14420,14420,14410,2248
20241113,103900,4775427260,14420,14410,14430,14410,1537
20241113,103800,4753264080,14420,14420,14420,14400,1486
20241113,103700,4731850590,14420,14430,14430,14410,2007
20241113,103600,4702892640,14440,14440,14440,14430,493
20241113,103500,4695774290,14430,14430,14440,14430,833
20241113,103400,4683749640,14440,14410,14440,14410,1005
20241113,103300,4669255680,14420,14420,14420,14400,2138
20241113,103200,4638440270,14420,14420,14420,14400,1585
20241113,103100,4615590720,14430,14430,14430,14420,695
20241113,103000,4605562270,14430,14440,14440,14420,2440
20241113,102900,4570350700,14430,14430,14440,14430,1260
20241113,102800,4552156420,14440,14430,14450,14430,1151
20241113,102700,4535536160,14430,14420,14430,14420,3101
20241113,102600,4490790110,14430,14440,14440,14420,2259
20241113,102500,4458188950,14450,14450,14450,14440,652
20241113,102400,4448768300,14450,14450,14450,14440,1067
20241113,102300,4433356550,14440,14460,14470,14440,12832
20241113,102200,4247941120,14470,14470,14470,14460,1403
20241113,102100,4227646230,14460,14470,14480,14460,1060
20241113,102000,4212310900,14480,14460,14480,14460,5878
20241113,101900,4127259140,14460,14460,14470,14460,1119
20241113,101800,4111072760,14470,14470,14480,14460,4022
20241113,101700,4052874140,14470,14470,14470,14460,934
20241113,101600,4039362210,14460,14470,14470,14460,1406
20241113,101500,4019021400,14470,14470,14470,14460,854
20241113,101400,4006665200,14470,14460,14470,14460,771
20241113,101300,3995510130,14470,14470,14470,14460,1575
20241113,101200,3972730750,14470,14450,14470,14450,2462
20241113,101100,3937144870,14450,14460,14460,14450,1304
20241113,101000,3918289810,14460,14460,14470,14440,526
20241113,100900,3910686510,14470,14470,14470,14450,4707
20241113,100800,3842653080,14470,14480,14490,14470,633
20241113,100700,3833487350,14480,14480,14480,14470,699
20241113,100600,3823366420,14480,14460,14500,14460,2330
20241113,100500,3789617180,14480,14500,14500,14470,1736
20241113,100400,3764459280,14500,14490,14500,14480,4347
20241113,100300,3701465170,14490,14490,14490,14470,1602
20241113,100200,3678259740,14490,14490,14500,14480,4129
20241113,100100,3618460870,14490,14480,14500,14480,3403
20241113,100000,3569164500,14480,14500,14500,14480,2316
20241113,095900,3535610870,14480,14480,14510,14480,4435
20241113,095800,3471356130,14480,14500,14510,14480,2293
20241113,095700,3438124000,14500,14500,14520,14500,1257
20241113,095600,3419884380,14500,14500,14510,14470,1268
20241113,095500,3401500870,14510,14420,14510,14420,66413
20241113,095400,2441792770,14430,14390,14430,14380,10064
20241113,095300,2296877630,14390,14370,14390,14360,5401
20241113,095200,2219242110,14370,14370,14370,14360,1145
20241113,095100,2202788710,14360,14370,14370,14360,1790
20241113,095000,2177066980,14370,14360,14370,14360,1574
20241113,094900,2154448720,14370,14370,14370,14360,245
20241113,094800,2150928580,14370,14370,14370,14360,2433
20241113,094700,2115986850,14360,14350,14370,14350,2049
20241113,094600,2086562090,14360,14350,14360,14350,993
20241113,094500,2072307010,14360,14360,14370,14350,3527
20241113,094400,2021657480,14360,14370,14370,14360,1301
20241113,094300,2002963570,14360,14360,14370,14360,488
20241113,094200,1995952050,14360,14370,14370,14360,92
20241113,094100,1994630170,14370,14370,14370,14360,98
20241113,094000,1993221970,14360,14380,14380,14360,207
20241113,093900,1990247590,14380,14380,14380,14370,1769
20241113,093800,1964824930,14380,14380,14380,14370,2413
20241113,093700,1930127520,14380,14350,14390,14350,3815
20241113,093600,1875255580,14360,14370,14370,14350,2370
20241113,093500,1841219910,14360,14370,14370,14360,633
20241113,093400,1832127780,14370,14350,14370,14340,2484
20241113,093300,1796462500,14350,14350,14350,14340,660
20241113,093200,1786992350,14360,14360,14360,14340,759
20241113,093100,1776095600,14360,14350,14360,14300,14231
20241113,093000,1572229250,14350,14350,14350,14340,3702
20241113,092900,1519116990,14340,14330,14350,14330,4546
20241113,092800,1453949350,14340,14340,14340,14330,1436
20241113,092700,1433357120,14340,14350,14360,14340,3557
20241113,092600,1382321660,14350,14350,14360,14350,1051
20241113,092500,1367238580,14360,14360,14360,14340,10099
20241113,092400,1222355500,14360,14370,14370,14350,1367
20241113,092300,1202724610,14360,14360,14370,14360,3313
20241113,092200,1155146500,14360,14370,14380,14360,1736
20241113,092100,1130211370,14370,14370,14370,14360,2730
20241113,092000,1090996580,14370,14370,14380,14360,809
20241113,091900,1079370690,14360,14380,14390,14360,9135
20241113,091800,948052040,14390,14400,14400,14380,2436
20241113,091700,912996640,14400,14410,14410,14400,1598
20241113,091600,889978050,14410,14400,14410,14400,1484
20241113,091500,868606600,14400,14400,14410,14390,4132
20241113,091400,809105910,14400,14410,14410,14400,3003
20241113,091300,765858370,14410,14420,14420,14400,2047
20241113,091200,736370290,14420,14410,14420,14410,291
20241113,091100,732175580,14410,14400,14430,14400,3212
20241113,091000,685878880,14400,14390,14400,14390,9570
20241113,090900,548144670,14390,14410,14410,14380,7127
20241113,090800,445570000,14410,14410,14410,14400,1450
20241113,090700,424675740,14410,14430,14430,14410,3284
20241113,090600,377326700,14430,14430,14440,14420,2438
20241113,090500,342147670,14430,14420,14450,14420,2973
20241113,090400,299240000,14430,14400,14430,14390,1773
20241113,090300,273698140,14400,14390,14400,14380,2162
20241113,090200,242585210,14390,14400,14400,14380,1863
20241113,090100,215781180,14400,14410,14410,14390,1720
20241113,090000,191015550,14410,14430,14430,14380,12310