KissMeData/044490/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,192600,317398850,13980,13980,13980,13980,82
20241105,192500,317398850,13980,13980,13980,13980,0
20241105,192400,317398850,13980,13980,13980,13980,0
20241105,192300,317398850,13980,13980,13980,13980,0
20241105,192200,317398850,13980,13980,13980,13980,0
20241105,192100,317398850,13980,13980,13980,13980,0
20241105,192000,317398850,13980,13980,13980,13980,0
20241105,191900,317398850,13980,13980,13980,13980,0
20241105,191800,317398850,13980,13980,13980,13980,0
20241105,191700,317398850,13980,13980,13980,13980,0
20241105,191600,317398850,13980,13980,13980,13980,0
20241105,191500,317398850,13980,13980,13980,13980,0
20241105,191400,317398850,13980,13980,13980,13980,0
20241105,191300,317398850,13980,13980,13980,13980,0
20241105,191200,317398850,13980,13980,13980,13980,0
20241105,191100,317398850,13980,13980,13980,13980,0
20241105,191000,317398850,13980,13980,13980,13980,0
20241105,190900,317398850,13980,13980,13980,13980,0
20241105,190800,317398850,13980,13980,13980,13980,0
20241105,190700,317398850,13980,13980,13980,13980,0
20241105,190600,317398850,13980,13980,13980,13980,0
20241105,190500,317398850,13980,13980,13980,13980,0
20241105,190400,317398850,13980,13980,13980,13980,0
20241105,190300,317398850,13980,13980,13980,13980,0
20241105,190200,317398850,13980,13980,13980,13980,0
20241105,190100,317398850,13980,13980,13980,13980,0
20241105,190000,317398850,13980,13980,13980,13980,0
20241105,185900,317398850,13980,13980,13980,13980,0
20241105,185800,317398850,13980,13980,13980,13980,0
20241105,185700,317398850,13980,13980,13980,13980,0
20241105,185600,317398850,13980,13980,13980,13980,82
20241105,185500,317398850,13980,13980,13980,13980,0
20241105,185400,317398850,13980,13980,13980,13980,0
20241105,185300,317398850,13980,13980,13980,13980,0
20241105,185200,317398850,13980,13980,13980,13980,0
20241105,185100,317398850,13980,13980,13980,13980,0
20241105,185000,317398850,13980,13980,13980,13980,0
20241105,184900,317398850,13980,13980,13980,13980,0
20241105,184800,317398850,13980,13980,13980,13980,0
20241105,184700,317398850,13980,13980,13980,13980,0
20241105,184600,317398850,13980,13980,13980,13980,0
20241105,184500,317398850,13980,13980,13980,13980,0
20241105,184400,317398850,13980,13980,13980,13980,0
20241105,184300,317398850,13980,13980,13980,13980,0
20241105,184200,317398850,13980,13980,13980,13980,0
20241105,184100,317398850,13980,13980,13980,13980,0
20241105,184000,317398850,13980,13980,13980,13980,0
20241105,183900,317398850,13980,13980,13980,13980,0
20241105,183800,317398850,13980,13980,13980,13980,0
20241105,183700,317398850,13980,13980,13980,13980,0
20241105,183600,317398850,13980,13980,13980,13980,0
20241105,183500,317398850,13980,13980,13980,13980,0
20241105,183400,317398850,13980,13980,13980,13980,0
20241105,183300,317398850,13980,13980,13980,13980,0
20241105,183200,317398850,13980,13980,13980,13980,0
20241105,183100,317398850,13980,13980,13980,13980,0
20241105,183000,317398850,13980,13980,13980,13980,0
20241105,182900,317398850,13980,13980,13980,13980,0
20241105,182800,317398850,13980,13980,13980,13980,0
20241105,182700,317398850,13980,13980,13980,13980,0
20241105,182600,317398850,13980,13980,13980,13980,82
20241105,182500,317398850,13980,13980,13980,13980,0
20241105,182400,317398850,13980,13980,13980,13980,0
20241105,182300,317398850,13980,13980,13980,13980,0
20241105,182200,317398850,13980,13980,13980,13980,0
20241105,182100,317398850,13980,13980,13980,13980,0
20241105,182000,317398850,13980,13980,13980,13980,0
20241105,181900,317398850,13980,13980,13980,13980,0
20241105,181800,317398850,13980,13980,13980,13980,0
20241105,181700,317398850,13980,13980,13980,13980,0
20241105,181600,317398850,13980,13980,13980,13980,0
20241105,181500,317398850,13980,13980,13980,13980,0
20241105,181400,317398850,13980,13980,13980,13980,0
20241105,181300,317398850,13980,13980,13980,13980,0
20241105,181200,317398850,13980,13980,13980,13980,0
20241105,181100,317398850,13980,13980,13980,13980,0
20241105,181000,317398850,13980,13980,13980,13980,0
20241105,180900,317398850,13980,13980,13980,13980,0
20241105,180800,317398850,13980,13980,13980,13980,0
20241105,180700,317398850,13980,13980,13980,13980,0
20241105,180600,317398850,13980,13980,13980,13980,0
20241105,180500,317398850,13980,13980,13980,13980,0
20241105,180400,317398850,13980,13980,13980,13980,0
20241105,180300,317398850,13980,13980,13980,13980,0
20241105,180200,317398850,13980,13980,13980,13980,0
20241105,180100,317398850,13980,13980,13980,13980,0
20241105,180000,317398850,13980,13980,13980,13980,0
20241105,175900,317398850,13980,13980,13980,13980,0
20241105,175800,317398850,13980,13980,13980,13980,0
20241105,175700,317398850,13980,13980,13980,13980,0
20241105,175600,317398850,13980,13980,13980,13980,82
20241105,175500,317398850,13980,13980,13980,13980,0
20241105,175400,317398850,13980,13980,13980,13980,0
20241105,175300,317398850,13980,13980,13980,13980,0
20241105,175200,317398850,13980,13980,13980,13980,0
20241105,175100,317398850,13980,13980,13980,13980,0
20241105,175000,317398850,13980,13980,13980,13980,0
20241105,174900,317398850,13980,13980,13980,13980,0
20241105,174800,317398850,13980,13980,13980,13980,0
20241105,174700,317398850,13980,13980,13980,13980,0
20241105,174600,317398850,13980,13980,13980,13980,0
20241105,174500,317398850,13980,13980,13980,13980,0
20241105,174400,317398850,13980,13980,13980,13980,0
20241105,174300,317398850,13980,13980,13980,13980,0
20241105,174200,317398850,13980,13980,13980,13980,0
20241105,174100,317398850,13980,13980,13980,13980,0
20241105,174000,317398850,13980,13980,13980,13980,0
20241105,173900,317398850,13980,13980,13980,13980,0
20241105,173800,317398850,13980,13980,13980,13980,0
20241105,173700,317398850,13980,13980,13980,13980,0
20241105,173600,317398850,13980,13980,13980,13980,0
20241105,173500,317398850,13980,13980,13980,13980,0
20241105,173400,317398850,13980,13980,13980,13980,0
20241105,173300,317398850,13980,13980,13980,13980,0
20241105,173200,317398850,13980,13980,13980,13980,0
20241105,173100,317398850,13980,13980,13980,13980,0
20241105,173000,317398850,13980,13980,13980,13980,0
20241105,172900,317398850,13980,13980,13980,13980,0
20241105,172800,317398850,13980,13980,13980,13980,0
20241105,172700,317398850,13980,13980,13980,13980,0
20241105,172600,317398850,13980,13980,13980,13980,82
20241105,172500,317398850,13980,13980,13980,13980,0
20241105,172400,317398850,13980,13980,13980,13980,0
20241105,172300,317398850,13980,13980,13980,13980,0
20241105,172200,317398850,13980,13980,13980,13980,0
20241105,172100,317398850,13980,13980,13980,13980,0
20241105,172000,317398850,13980,13980,13980,13980,0
20241105,171900,317398850,13980,13980,13980,13980,0
20241105,171800,317398850,13980,13980,13980,13980,0
20241105,171700,317398850,13980,13980,13980,13980,0
20241105,171600,317398850,13980,13980,13980,13980,0
20241105,171500,317398850,13980,13980,13980,13980,0
20241105,171400,317398850,13980,13980,13980,13980,0
20241105,171300,317398850,13980,13980,13980,13980,0
20241105,171200,317398850,13980,13980,13980,13980,0
20241105,171100,317398850,13980,13980,13980,13980,0
20241105,171000,317398850,13980,13980,13980,13980,0
20241105,170900,317398850,13980,13980,13980,13980,0
20241105,170800,317398850,13980,13980,13980,13980,0
20241105,170700,317398850,13980,13980,13980,13980,0
20241105,170600,317398850,13980,13980,13980,13980,0
20241105,170500,317398850,13980,13980,13980,13980,0
20241105,170400,317398850,13980,13980,13980,13980,0
20241105,170300,317398850,13980,13980,13980,13980,0
20241105,170200,317398850,13980,13980,13980,13980,0
20241105,170100,317398850,13980,13980,13980,13980,0
20241105,170000,317398850,13980,13980,13980,13980,0
20241105,165900,317398850,13980,13980,13980,13980,0
20241105,165800,317398850,13980,13980,13980,13980,0
20241105,165700,317398850,13980,13980,13980,13980,0
20241105,165600,317398850,13980,13980,13980,13980,82
20241105,165500,317398850,13980,13980,13980,13980,0
20241105,165400,317398850,13980,13980,13980,13980,0
20241105,165300,317398850,13980,13980,13980,13980,0
20241105,165200,317398850,13980,13980,13980,13980,0
20241105,165100,317398850,13980,13980,13980,13980,0
20241105,165000,317398850,13980,13980,13980,13980,0
20241105,164900,317398850,13980,13980,13980,13980,0
20241105,164800,317398850,13980,13980,13980,13980,0
20241105,164700,317398850,13980,13980,13980,13980,0
20241105,164600,317398850,13980,13980,13980,13980,0
20241105,164500,317398850,13980,13980,13980,13980,0
20241105,164400,317398850,13980,13980,13980,13980,0
20241105,164300,317398850,13980,13980,13980,13980,0
20241105,164200,317398850,13980,13980,13980,13980,0
20241105,164100,317398850,13980,13980,13980,13980,0
20241105,164000,317398850,13980,13980,13980,13980,0
20241105,163900,317398850,13980,13980,13980,13980,0
20241105,163800,317398850,13980,13980,13980,13980,0
20241105,163700,317398850,13980,13980,13980,13980,0
20241105,163600,317398850,13980,13980,13980,13980,0
20241105,163500,317398850,13980,13980,13980,13980,0
20241105,163400,317398850,13980,13980,13980,13980,0
20241105,163300,317398850,13980,13980,13980,13980,0
20241105,163200,317398850,13980,13980,13980,13980,0
20241105,163100,317398850,13980,13980,13980,13980,0
20241105,163000,317398850,13980,13980,13980,13980,0
20241105,162900,317398850,13980,13980,13980,13980,0
20241105,162800,317398850,13980,13980,13980,13980,0
20241105,162700,317398850,13980,13980,13980,13980,0
20241105,162600,317398850,13980,13980,13980,13980,82
20241105,162500,317398850,13980,13980,13980,13980,0
20241105,162400,317398850,13980,13980,13980,13980,0
20241105,162300,317398850,13980,13980,13980,13980,0
20241105,162200,317398850,13980,13980,13980,13980,0
20241105,162100,317398850,13980,13980,13980,13980,0
20241105,162000,317398850,13980,13980,13980,13980,0
20241105,161900,317398850,13980,13980,13980,13980,0
20241105,161800,317398850,13980,13980,13980,13980,0
20241105,161700,317398850,13980,13980,13980,13980,0
20241105,161600,317398850,13980,13980,13980,13980,0
20241105,161500,317398850,13980,13980,13980,13980,0
20241105,161400,317398850,13980,13980,13980,13980,0
20241105,161300,317398850,13980,13980,13980,13980,0
20241105,161200,317398850,13980,13980,13980,13980,0
20241105,161100,317398850,13980,13980,13980,13980,0
20241105,161000,317398850,13980,13980,13980,13980,0
20241105,160900,317398850,13980,13980,13980,13980,0
20241105,160800,317398850,13980,13980,13980,13980,0
20241105,160700,317398850,13980,13980,13980,13980,0
20241105,160600,317398850,13980,13980,13980,13980,0
20241105,160500,317398850,13980,13980,13980,13980,0
20241105,160400,317398850,13980,13980,13980,13980,0
20241105,160300,317398850,13980,13980,13980,13980,0
20241105,160200,317398850,13980,13980,13980,13980,0
20241105,160100,317398850,13980,13980,13980,13980,0
20241105,160000,317398850,13980,13980,13980,13980,0
20241105,155900,317398850,13980,13980,13980,13980,0
20241105,155800,317398850,13980,13980,13980,13980,0
20241105,155700,317398850,13980,13980,13980,13980,0
20241105,155600,317398850,13980,13980,13980,13980,82
20241105,155500,317398850,13980,13980,13980,13980,0
20241105,155400,317398850,13980,13980,13980,13980,0
20241105,155300,317398850,13980,13980,13980,13980,0
20241105,155200,317398850,13980,13980,13980,13980,0
20241105,155100,317398850,13980,13980,13980,13980,0
20241105,155000,317398850,13980,13980,13980,13980,0
20241105,154900,317398850,13980,13980,13980,13980,0
20241105,154800,317398850,13980,13980,13980,13980,0
20241105,154700,317398850,13980,13980,13980,13980,0
20241105,154600,317398850,13980,13980,13980,13980,0
20241105,154500,317398850,13980,13980,13980,13980,0
20241105,154400,317398850,13980,13980,13980,13980,0
20241105,154300,317398850,13980,13980,13980,13980,0
20241105,154200,317398850,13980,13980,13980,13980,0
20241105,154100,317398850,13980,13980,13980,13980,0
20241105,154000,317398850,13980,13980,13980,13980,0
20241105,153900,317398850,13980,13980,13980,13980,0
20241105,153800,317398850,13980,13980,13980,13980,0
20241105,153700,317398850,13980,13980,13980,13980,0
20241105,153600,317398850,13980,13980,13980,13980,0
20241105,153500,317398850,13980,13980,13980,13980,0
20241105,153400,317398850,13980,13980,13980,13980,0
20241105,153300,317398850,13980,13980,13980,13980,0
20241105,153200,317398850,13980,13980,13980,13980,0
20241105,153100,317398850,13980,13980,13980,13980,0
20241105,153000,317398850,13980,13980,13980,13980,82
20241105,152900,316252490,13950,13950,13950,13950,0
20241105,152800,316252490,13950,13950,13950,13950,0
20241105,152700,316252490,13950,13950,13950,13950,0
20241105,152600,316252490,13950,13950,13950,13950,0
20241105,152500,316252490,13950,13950,13950,13950,0
20241105,152400,316252490,13950,13950,13950,13950,0
20241105,152300,316252490,13950,13950,13950,13950,0
20241105,152200,316252490,13950,13950,13950,13950,0
20241105,152100,316252490,13950,13950,13950,13950,0
20241105,152000,316252490,13950,13950,13950,13950,0
20241105,151900,316252490,13950,13950,13950,13950,26
20241105,151800,315889790,13950,13950,13950,13950,11
20241105,151700,315736340,13950,13940,13950,13940,146
20241105,151600,313699770,13940,13940,13950,13940,72
20241105,151500,312695590,13940,13940,13950,13940,9
20241105,151400,312570120,13950,13950,13950,13940,134
20241105,151300,310701840,13960,13960,13960,13960,0
20241105,151200,310701840,13960,13960,13960,13960,0
20241105,151100,310701840,13960,13940,13960,13940,50
20241105,151000,310004650,13950,13950,13950,13950,2
20241105,150900,309976750,13950,13970,13970,13950,787
20241105,150800,298997710,13970,13970,13970,13970,2
20241105,150700,298969770,13970,13970,13970,13970,0
20241105,150600,298969770,13970,13970,13970,13970,0
20241105,150500,298969770,13970,13970,13970,13970,0
20241105,150400,298969770,13970,13970,13970,13970,51
20241105,150300,298257300,13970,13970,13970,13970,725
20241105,150200,288129050,13970,13970,13980,13970,1517
20241105,150100,266933740,13970,13970,13970,13970,0
20241105,150000,266933740,13970,13970,13970,13970,0
20241105,145900,266933740,13970,13970,13970,13970,8
20241105,145800,266821980,13970,13970,13970,13970,23
20241105,145700,266500670,13970,13970,13970,13970,70
20241105,145600,265522770,13970,14000,14000,13970,435
20241105,145500,259440920,14020,14020,14020,14020,0
20241105,145400,259440920,14020,14020,14020,14020,0
20241105,145300,259440920,14020,14020,14020,14020,1
20241105,145200,259426900,14020,14020,14020,14020,0
20241105,145100,259426900,14020,14020,14020,14020,0
20241105,145000,259426900,14020,14020,14020,14020,3
20241105,144900,259384840,14010,14010,14010,14010,23
20241105,144800,259062610,14010,14010,14010,14010,0
20241105,144700,259062610,14010,14010,14010,14010,5
20241105,144600,258992560,14020,14020,14020,14020,1
20241105,144500,258978540,14020,14020,14020,14020,6
20241105,144400,258894420,14020,14020,14020,14020,19
20241105,144300,258628040,14000,14000,14000,14000,11
20241105,144200,258474040,14020,14020,14020,14020,0
20241105,144100,258474040,14020,14020,14020,14020,0
20241105,144000,258474040,14020,14020,14020,14020,0
20241105,143900,258474040,14020,14020,14020,14020,0
20241105,143800,258474040,14020,14020,14020,14020,0
20241105,143700,258474040,14020,14020,14020,14020,13
20241105,143600,258291780,14020,14020,14020,14020,0
20241105,143500,258291780,14020,14010,14020,14010,110
20241105,143400,256749890,14010,14010,14010,14010,0
20241105,143300,256749890,14010,14010,14010,14010,0
20241105,143200,256749890,14010,14010,14010,14010,0
20241105,143100,256749890,14010,14010,14010,14010,0
20241105,143000,256749890,14010,14010,14010,14010,11
20241105,142900,256595780,14020,13990,14020,13990,15
20241105,142800,256385830,13990,13990,13990,13990,0
20241105,142700,256385830,13990,13990,13990,13990,0
20241105,142600,256385830,13990,13990,13990,13990,0
20241105,142500,256385830,13990,13990,13990,13990,0
20241105,142400,256385830,13990,13990,13990,13990,0
20241105,142300,256385830,13990,13990,13990,13990,0
20241105,142200,256385830,13990,13990,13990,13990,133
20241105,142100,254525160,13980,14020,14020,13980,766
20241105,142000,243797580,14020,14020,14020,14020,5
20241105,141900,243727480,14030,14030,14030,14030,0
20241105,141800,243727480,14030,14030,14030,14030,0
20241105,141700,243727480,14030,14030,14030,14030,32
20241105,141600,243278520,14030,14030,14030,14030,0
20241105,141500,243278520,14030,14030,14030,14030,148
20241105,141400,241202080,14030,14030,14030,14030,0
20241105,141300,241202080,14030,14030,14030,14030,0
20241105,141200,241202080,14030,14030,14030,14030,50
20241105,141100,240500580,14030,14030,14030,14030,0
20241105,141000,240500580,14030,14030,14030,14030,0
20241105,140900,240500580,14030,14030,14030,14030,1
20241105,140800,240486550,14000,14000,14000,14000,0
20241105,140700,240486550,14000,14000,14000,14000,0
20241105,140600,240486550,14000,14000,14000,14000,0
20241105,140500,240486550,14000,14000,14000,14000,0
20241105,140400,240486550,14000,14020,14020,14000,316
20241105,140300,236056530,14020,14020,14020,14020,0
20241105,140200,236056530,14020,14020,14020,14020,0
20241105,140100,236056530,14020,14020,14020,14020,2
20241105,140000,236028490,14020,14020,14020,14020,1
20241105,135900,236014470,14020,14020,14020,14020,0
20241105,135800,236014470,14020,14060,14060,14020,31
20241105,135700,235579650,14070,14070,14070,14070,0
20241105,135600,235579650,14070,14070,14070,14070,0
20241105,135500,235579650,14070,14070,14070,14070,0
20241105,135400,235579650,14070,14070,14070,14070,1
20241105,135300,235565580,13990,13990,13990,13990,0
20241105,135200,235565580,13990,13990,13990,13990,0
20241105,135100,235565580,13990,13990,13990,13990,0
20241105,135000,235565580,13990,13990,13990,13990,0
20241105,134900,235565580,13990,13990,13990,13990,0
20241105,134800,235565580,13990,13990,13990,13990,0
20241105,134700,235565580,13990,14030,14030,13990,1538
20241105,134600,214026650,14100,14100,14100,14100,0
20241105,134500,214026650,14100,14100,14100,14100,0
20241105,134400,214026650,14100,14100,14100,14100,0
20241105,134300,214026650,14100,14100,14100,14100,0
20241105,134200,214026650,14100,14100,14100,14100,0
20241105,134100,214026650,14100,14100,14100,14100,0
20241105,134000,214026650,14100,14100,14100,14100,0
20241105,133900,214026650,14100,14100,14100,14100,0
20241105,133800,214026650,14100,14100,14100,14100,2
20241105,133700,213998450,14100,14100,14100,14100,1
20241105,133600,213984350,14020,14030,14030,14020,285
20241105,133500,209986200,14050,14050,14050,14050,0
20241105,133400,209986200,14050,14050,14050,14050,0
20241105,133300,209986200,14050,14050,14050,14050,0
20241105,133200,209986200,14050,14050,14050,14050,0
20241105,133100,209986200,14050,14050,14050,14050,50
20241105,133000,209283700,14050,14050,14050,14050,0
20241105,132900,209283700,14050,14050,14050,14050,0
20241105,132800,209283700,14050,14030,14050,14030,13
20241105,132700,209101110,14030,14070,14070,14030,74
20241105,132600,208062150,14080,14080,14080,14080,0
20241105,132500,208062150,14080,14100,14100,14070,39
20241105,132400,207513040,14080,14080,14080,14080,0
20241105,132300,207513040,14080,14080,14080,14080,9
20241105,132200,207386320,14070,14070,14070,14070,0
20241105,132100,207386320,14070,14070,14070,14070,0
20241105,132000,207386320,14070,14070,14070,14070,0
20241105,131900,207386320,14070,14070,14070,14070,0
20241105,131800,207386320,14070,14070,14070,14070,0
20241105,131700,207386320,14070,14070,14070,14070,0
20241105,131600,207386320,14070,14070,14070,14070,1
20241105,131500,207372250,14100,14100,14100,14100,0
20241105,131400,207372250,14100,14100,14100,14100,0
20241105,131300,207372250,14100,14100,14100,14100,0
20241105,131200,207372250,14100,14100,14100,14100,0
20241105,131100,207372250,14100,14100,14100,14100,0
20241105,131000,207372250,14100,14100,14100,14100,100
20241105,130900,205962250,14110,14110,14110,14110,0
20241105,130800,205962250,14110,14110,14110,14110,0
20241105,130700,205962250,14110,14110,14110,14110,0
20241105,130600,205962250,14110,14110,14110,14110,0
20241105,130500,205962250,14110,14110,14110,14110,0
20241105,130400,205962250,14110,14110,14110,14110,0
20241105,130300,205962250,14110,14110,14110,14110,0
20241105,130200,205962250,14110,14110,14110,14110,0
20241105,130100,205962250,14110,14110,14110,14110,0
20241105,130000,205962250,14110,14070,14110,14070,10
20241105,125900,205821480,14070,14090,14090,14070,353
20241105,125800,200848770,14110,14110,14110,14110,0
20241105,125700,200848770,14110,14110,14110,14110,0
20241105,125600,200848770,14110,14110,14110,14110,0
20241105,125500,200848770,14110,14110,14110,14110,0
20241105,125400,200848770,14110,14100,14110,14100,38
20241105,125300,200312650,14100,14100,14100,14100,44
20241105,125200,199692250,14090,14090,14090,14090,100
20241105,125100,198283250,14090,14090,14090,14090,0
20241105,125000,198283250,14090,14080,14090,14080,89
20241105,124900,197029990,14080,14080,14080,14080,0
20241105,124800,197029990,14080,14080,14080,14080,0
20241105,124700,197029990,14080,14080,14080,14080,0
20241105,124600,197029990,14080,14080,14080,14080,0
20241105,124500,197029990,14080,14080,14080,14080,20
20241105,124400,196748390,14070,14070,14070,14070,0
20241105,124300,196748390,14070,14070,14070,14070,0
20241105,124200,196748390,14070,14070,14070,14070,10
20241105,124100,196607690,14070,14070,14070,14070,0
20241105,124000,196607690,14070,14070,14070,14070,3
20241105,123900,196565480,14070,14070,14070,14070,0
20241105,123800,196565480,14070,14070,14070,14070,10
20241105,123700,196424780,14070,14070,14070,14070,0
20241105,123600,196424780,14070,14070,14070,14070,0
20241105,123500,196424780,14070,14040,14070,14040,101
20241105,123400,195005960,14050,14050,14050,14050,0
20241105,123300,195005960,14050,14050,14050,14050,177
20241105,123200,192519110,14060,14060,14060,14060,0
20241105,123100,192519110,14060,14060,14060,14060,1
20241105,123000,192505050,14060,14060,14060,14060,4
20241105,122900,192448810,14060,14060,14060,14060,4
20241105,122800,192392570,14060,14060,14060,14060,1
20241105,122700,192378510,14040,14050,14050,14040,200
20241105,122600,189569010,14080,14080,14080,14080,0
20241105,122500,189569010,14080,14080,14080,14080,0
20241105,122400,189569010,14080,14080,14080,14080,5
20241105,122300,189498610,14050,14050,14050,14050,0
20241105,122200,189498610,14050,14050,14050,14050,0
20241105,122100,189498610,14050,14050,14050,14050,0
20241105,122000,189498610,14050,14050,14050,14050,0
20241105,121900,189498610,14050,14050,14050,14050,0
20241105,121800,189498610,14050,14050,14050,14050,0
20241105,121700,189498610,14050,14050,14050,14050,0
20241105,121600,189498610,14050,14050,14050,14050,0
20241105,121500,189498610,14050,14050,14050,14050,0
20241105,121400,189498610,14050,14050,14050,14050,0
20241105,121300,189498610,14050,14040,14050,14040,438
20241105,121200,183349080,14040,14040,14040,14040,0
20241105,121100,183349080,14040,14040,14040,14040,53
20241105,121000,182604960,14030,14030,14030,14030,0
20241105,120900,182604960,14030,14030,14030,14030,1
20241105,120800,182590930,14040,14040,14040,14040,0
20241105,120700,182590930,14040,14040,14040,14040,7
20241105,120600,182492650,14040,14040,14040,14040,0
20241105,120500,182492650,14040,14040,14040,14040,100
20241105,120400,181088650,14030,14030,14030,14030,0
20241105,120300,181088650,14030,14030,14030,14030,0
20241105,120200,181088650,14030,14030,14030,14030,72
20241105,120100,180078490,14030,14030,14030,14030,0
20241105,120000,180078490,14030,14030,14030,14030,1
20241105,115900,180064460,14030,14030,14030,14030,71
20241105,115800,179068330,14030,14030,14030,14030,0
20241105,115700,179068330,14030,14030,14030,14030,1
20241105,115600,179054300,14030,14030,14030,14030,0
20241105,115500,179054300,14030,14030,14030,14030,2
20241105,115400,179026240,14040,14040,14040,14040,0
20241105,115300,179026240,14040,14040,14040,14040,0
20241105,115200,179026240,14040,14040,14040,14040,59
20241105,115100,178197880,14050,14050,14050,14050,0
20241105,115000,178197880,14050,14050,14050,14050,0
20241105,114900,178197880,14050,14050,14050,14050,0
20241105,114800,178197880,14050,14050,14050,14050,0
20241105,114700,178197880,14050,14050,14050,14050,0
20241105,114600,178197880,14050,14050,14050,14050,1
20241105,114500,178183830,14020,14020,14020,14020,0
20241105,114400,178183830,14020,14020,14020,14020,0
20241105,114300,178183830,14020,14020,14020,14020,0
20241105,114200,178183830,14020,14020,14020,14020,0
20241105,114100,178183830,14020,14020,14020,14020,0
20241105,114000,178183830,14020,14020,14020,14020,0
20241105,113900,178183830,14020,14020,14020,14020,0
20241105,113800,178183830,14020,14020,14020,14020,0
20241105,113700,178183830,14020,14020,14020,14020,7
20241105,113600,178085690,14010,14010,14010,14010,0
20241105,113500,178085690,14010,14030,14030,14010,215
20241105,113400,175072100,14040,14070,14070,14040,544
20241105,113300,167424430,14110,14110,14110,14110,0
20241105,113200,167424430,14110,14110,14110,14110,0
20241105,113100,167424430,14110,14110,14110,14110,0
20241105,113000,167424430,14110,14110,14110,14110,0
20241105,112900,167424430,14110,14110,14110,14110,0
20241105,112800,167424430,14110,14110,14110,14110,0
20241105,112700,167424430,14110,14110,14110,14110,0
20241105,112600,167424430,14110,14110,14110,14110,0
20241105,112500,167424430,14110,14110,14110,14110,0
20241105,112400,167424430,14110,14110,14110,14110,15
20241105,112300,167212780,14060,14060,14060,14060,40
20241105,112200,166650380,14020,14020,14020,14020,0
20241105,112100,166650380,14020,14020,14020,14020,0
20241105,112000,166650380,14020,14020,14020,14020,0
20241105,111900,166650380,14020,14020,14020,14020,0
20241105,111800,166650380,14020,14020,14020,14020,13
20241105,111700,166468120,14010,14010,14010,14010,44
20241105,111600,165851680,14010,14010,14010,14010,17
20241105,111500,165613510,14000,14000,14000,14000,0
20241105,111400,165613510,14000,14000,14000,14000,10
20241105,111300,165473510,13990,13980,13990,13980,104
20241105,111200,164019440,13970,13970,13970,13970,147
20241105,111100,161965850,13970,13970,13970,13970,1
20241105,111000,161951880,13970,13980,13980,13970,54
20241105,110900,161197060,13990,13990,13990,13990,10
20241105,110800,161057160,13990,14020,14020,13990,201
20241105,110700,158242680,14030,14030,14030,14030,0
20241105,110600,158242680,14030,14030,14030,14030,0
20241105,110500,158242680,14030,14030,14030,14030,1
20241105,110400,158228650,14030,14030,14030,14030,92
20241105,110300,156937890,14020,14020,14020,14020,0
20241105,110200,156937890,14020,14030,14030,14020,192
20241105,110100,154244230,14040,14040,14040,14040,0
20241105,110000,154244230,14040,14040,14040,14040,183
20241105,105900,151674910,14060,14100,14100,14060,656
20241105,105800,142445440,14100,14100,14100,14100,0
20241105,105700,142445440,14100,14100,14100,14100,0
20241105,105600,142445440,14100,14100,14100,14100,0
20241105,105500,142445440,14100,14100,14100,14100,0
20241105,105400,142445440,14100,14100,14100,14100,0
20241105,105300,142445440,14100,14100,14100,14100,0
20241105,105200,142445440,14100,14100,14100,14100,0
20241105,105100,142445440,14100,14100,14100,14100,0
20241105,105000,142445440,14100,14130,14130,14100,193
20241105,104900,139718790,14150,14150,14150,14150,71
20241105,104800,138714140,14120,14120,14120,14120,0
20241105,104700,138714140,14120,14120,14150,14120,28
20241105,104600,138318750,14100,14100,14100,14100,0
20241105,104500,138318750,14100,14100,14100,14100,0
20241105,104400,138318750,14100,14100,14100,14100,1
20241105,104300,138304650,14060,14080,14080,14060,90
20241105,104200,137038610,14090,14090,14090,14090,0
20241105,104100,137038610,14090,14090,14090,14090,0
20241105,104000,137038610,14090,14090,14090,14090,57
20241105,103900,136235480,14100,14100,14100,14100,0
20241105,103800,136235480,14100,14100,14100,14100,102
20241105,103700,134797280,14110,14110,14110,14110,0
20241105,103600,134797280,14110,14110,14110,14110,14
20241105,103500,134599740,14090,14100,14100,14080,1044
20241105,103400,119881220,14100,14110,14110,14100,178
20241105,103300,117369860,14150,14150,14150,14150,9
20241105,103200,117242510,14150,14150,14150,14150,0
20241105,103100,117242510,14150,14150,14150,14150,2
20241105,103000,117214210,14170,14170,14170,14170,0
20241105,102900,117214210,14170,14170,14170,14170,10
20241105,102800,117072510,14090,14090,14090,14090,0
20241105,102700,117072510,14090,14090,14090,14090,0
20241105,102600,117072510,14090,14090,14090,14090,0
20241105,102500,117072510,14090,14090,14090,14090,0
20241105,102400,117072510,14090,14170,14170,14090,24
20241105,102300,116732750,14170,14170,14170,14170,5
20241105,102200,116661900,14150,14150,14150,14150,0
20241105,102100,116661900,14150,14150,14150,14150,10
20241105,102000,116520400,14170,14170,14170,14170,0
20241105,101900,116520400,14170,14170,14170,14170,5
20241105,101800,116449550,14170,14170,14170,14170,1
20241105,101700,116435380,14170,14170,14170,14170,0
20241105,101600,116435380,14170,14170,14170,14170,1
20241105,101500,116421210,14170,14170,14170,14170,5
20241105,101400,116350360,14070,14070,14070,14070,0
20241105,101300,116350360,14070,14070,14070,14070,0
20241105,101200,116350360,14070,14070,14070,14070,0
20241105,101100,116350360,14070,14070,14070,14070,0
20241105,101000,116350360,14070,14070,14070,14070,0
20241105,100900,116350360,14070,14070,14070,14070,0
20241105,100800,116350360,14070,14070,14070,14070,0
20241105,100700,116350360,14070,14070,14070,14070,50
20241105,100600,115646860,14210,14210,14210,14210,0
20241105,100500,115646860,14210,14210,14210,14210,0
20241105,100400,115646860,14210,14210,14210,14210,0
20241105,100300,115646860,14210,14210,14210,14210,0
20241105,100200,115646860,14210,14210,14210,14210,0
20241105,100100,115646860,14210,14210,14210,14210,0
20241105,100000,115646860,14210,14200,14210,14200,14
20241105,095900,115448030,14210,14200,14210,14200,2
20241105,095800,115419620,14070,14070,14070,14070,1
20241105,095700,115405550,14210,14140,14210,14120,787
20241105,095600,104289420,14230,14230,14230,14230,0
20241105,095500,104289420,14230,14220,14230,14220,9
20241105,095400,104161380,14190,14150,14190,14150,208
20241105,095300,101212180,14220,14220,14220,14220,1
20241105,095200,101197960,14240,14240,14240,14240,20
20241105,095100,100913160,14240,14240,14240,14240,0
20241105,095000,100913160,14240,14240,14240,14240,1
20241105,094900,100898920,14240,14240,14240,14240,0
20241105,094800,100898920,14240,14240,14240,14240,0
20241105,094700,100898920,14240,14240,14240,14240,0
20241105,094600,100898920,14240,14240,14240,14240,0
20241105,094500,100898920,14240,14240,14240,14240,2
20241105,094400,100870440,14240,14240,14240,14240,0
20241105,094300,100870440,14240,14200,14240,14200,212
20241105,094200,97855260,14200,14200,14200,14200,1
20241105,094100,97841060,14200,14200,14200,14200,0
20241105,094000,97841060,14200,14200,14200,14200,0
20241105,093900,97841060,14200,14200,14200,14200,1
20241105,093800,97826860,14200,14190,14200,14190,358
20241105,093700,92743560,14200,14200,14200,14200,1
20241105,093600,92729360,14200,14200,14200,14200,0
20241105,093500,92729360,14200,14190,14200,14190,2
20241105,093400,92700970,14190,14190,14190,14190,11
20241105,093300,92544880,14150,14110,14150,14110,3569
20241105,093200,42149010,14110,14110,14110,14110,0
20241105,093100,42149010,14110,14110,14110,14110,1
20241105,093000,42134900,14120,14120,14120,14120,0
20241105,092900,42134900,14120,14120,14120,14120,4
20241105,092800,42078420,14040,14040,14040,14040,0
20241105,092700,42078420,14040,14040,14070,14040,202
20241105,092600,39237930,14000,14000,14000,14000,0
20241105,092500,39237930,14000,14000,14000,14000,2
20241105,092400,39209930,14000,14000,14000,14000,0
20241105,092300,39209930,14000,14000,14000,14000,5
20241105,092200,39139930,14140,14000,14140,14000,383
20241105,092100,33777790,14050,14050,14050,14050,0
20241105,092000,33777790,14050,14060,14180,14010,340
20241105,091900,29011600,14000,14020,14020,14000,476
20241105,091800,22338540,14020,14050,14050,14020,105
20241105,091700,20866380,14060,14060,14060,14060,0
20241105,091600,20866380,14060,14060,14060,14060,27
20241105,091500,20486760,14070,14080,14080,14070,221
20241105,091400,17377120,14090,14150,14150,14090,597
20241105,091300,8944270,14180,14180,14180,14180,0
20241105,091200,8944270,14180,14180,14180,14180,0
20241105,091100,8944270,14180,14180,14180,14180,22
20241105,091000,8632310,14180,14140,14180,14140,22
20241105,090900,8320710,14140,14140,14140,14140,0
20241105,090800,8320710,14140,14140,14140,14140,1
20241105,090700,8306570,14140,14130,14140,14130,365
20241105,090600,3148110,14130,14130,14130,14130,1
20241105,090500,3133980,14130,14130,14130,14130,126
20241105,090400,1353600,14100,14100,14100,14100,5
20241105,090300,1283100,14100,14100,14100,14100,0
20241105,090200,1283100,14100,14100,14100,14100,0
20241105,090100,1283100,14100,14100,14100,14100,0
20241105,090000,1283100,14100,14100,14100,14100,91