KissMeData/089980/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195700,955179960,20150,20150,20150,20150,1776
20241111,195600,955179960,20150,20150,20150,20150,0
20241111,195500,955179960,20150,20150,20150,20150,0
20241111,195400,955179960,20150,20150,20150,20150,0
20241111,195300,955179960,20150,20150,20150,20150,0
20241111,195200,955179960,20150,20150,20150,20150,0
20241111,195100,955179960,20150,20150,20150,20150,0
20241111,195000,955179960,20150,20150,20150,20150,0
20241111,194900,955179960,20150,20150,20150,20150,0
20241111,194800,955179960,20150,20150,20150,20150,0
20241111,194700,955179960,20150,20150,20150,20150,0
20241111,194600,955179960,20150,20150,20150,20150,0
20241111,194500,955179960,20150,20150,20150,20150,0
20241111,194400,955179960,20150,20150,20150,20150,0
20241111,194300,955179960,20150,20150,20150,20150,0
20241111,194200,955179960,20150,20150,20150,20150,0
20241111,194100,955179960,20150,20150,20150,20150,0
20241111,194000,955179960,20150,20150,20150,20150,0
20241111,193900,955179960,20150,20150,20150,20150,0
20241111,193800,955179960,20150,20150,20150,20150,0
20241111,193700,955179960,20150,20150,20150,20150,0
20241111,193600,955179960,20150,20150,20150,20150,0
20241111,193500,955179960,20150,20150,20150,20150,0
20241111,193400,955179960,20150,20150,20150,20150,0
20241111,193300,955179960,20150,20150,20150,20150,0
20241111,193200,955179960,20150,20150,20150,20150,0
20241111,193100,955179960,20150,20150,20150,20150,0
20241111,193000,955179960,20150,20150,20150,20150,0
20241111,192900,955179960,20150,20150,20150,20150,0
20241111,192800,955179960,20150,20150,20150,20150,0
20241111,192700,955179960,20150,20150,20150,20150,1776
20241111,192600,955179960,20150,20150,20150,20150,0
20241111,192500,955179960,20150,20150,20150,20150,0
20241111,192400,955179960,20150,20150,20150,20150,0
20241111,192300,955179960,20150,20150,20150,20150,0
20241111,192200,955179960,20150,20150,20150,20150,0
20241111,192100,955179960,20150,20150,20150,20150,0
20241111,192000,955179960,20150,20150,20150,20150,0
20241111,191900,955179960,20150,20150,20150,20150,0
20241111,191800,955179960,20150,20150,20150,20150,0
20241111,191700,955179960,20150,20150,20150,20150,0
20241111,191600,955179960,20150,20150,20150,20150,0
20241111,191500,955179960,20150,20150,20150,20150,0
20241111,191400,955179960,20150,20150,20150,20150,0
20241111,191300,955179960,20150,20150,20150,20150,0
20241111,191200,955179960,20150,20150,20150,20150,0
20241111,191100,955179960,20150,20150,20150,20150,0
20241111,191000,955179960,20150,20150,20150,20150,0
20241111,190900,955179960,20150,20150,20150,20150,0
20241111,190800,955179960,20150,20150,20150,20150,0
20241111,190700,955179960,20150,20150,20150,20150,0
20241111,190600,955179960,20150,20150,20150,20150,0
20241111,190500,955179960,20150,20150,20150,20150,0
20241111,190400,955179960,20150,20150,20150,20150,0
20241111,190300,955179960,20150,20150,20150,20150,0
20241111,190200,955179960,20150,20150,20150,20150,0
20241111,190100,955179960,20150,20150,20150,20150,0
20241111,190000,955179960,20150,20150,20150,20150,0
20241111,185900,955179960,20150,20150,20150,20150,0
20241111,185800,955179960,20150,20150,20150,20150,0
20241111,185700,955179960,20150,20150,20150,20150,1776
20241111,185600,955179960,20150,20150,20150,20150,0
20241111,185500,955179960,20150,20150,20150,20150,0
20241111,185400,955179960,20150,20150,20150,20150,0
20241111,185300,955179960,20150,20150,20150,20150,0
20241111,185200,955179960,20150,20150,20150,20150,0
20241111,185100,955179960,20150,20150,20150,20150,0
20241111,185000,955179960,20150,20150,20150,20150,0
20241111,184900,955179960,20150,20150,20150,20150,0
20241111,184800,955179960,20150,20150,20150,20150,0
20241111,184700,955179960,20150,20150,20150,20150,0
20241111,184600,955179960,20150,20150,20150,20150,0
20241111,184500,955179960,20150,20150,20150,20150,0
20241111,184400,955179960,20150,20150,20150,20150,0
20241111,184300,955179960,20150,20150,20150,20150,0
20241111,184200,955179960,20150,20150,20150,20150,0
20241111,184100,955179960,20150,20150,20150,20150,0
20241111,184000,955179960,20150,20150,20150,20150,0
20241111,183900,955179960,20150,20150,20150,20150,0
20241111,183800,955179960,20150,20150,20150,20150,0
20241111,183700,955179960,20150,20150,20150,20150,0
20241111,183600,955179960,20150,20150,20150,20150,0
20241111,183500,955179960,20150,20150,20150,20150,0
20241111,183400,955179960,20150,20150,20150,20150,0
20241111,183300,955179960,20150,20150,20150,20150,0
20241111,183200,955179960,20150,20150,20150,20150,0
20241111,183100,955179960,20150,20150,20150,20150,0
20241111,183000,955179960,20150,20150,20150,20150,0
20241111,182900,955179960,20150,20150,20150,20150,0
20241111,182800,955179960,20150,20150,20150,20150,0
20241111,182700,955179960,20150,20150,20150,20150,1776
20241111,182600,955179960,20150,20150,20150,20150,0
20241111,182500,955179960,20150,20150,20150,20150,0
20241111,182400,955179960,20150,20150,20150,20150,0
20241111,182300,955179960,20150,20150,20150,20150,0
20241111,182200,955179960,20150,20150,20150,20150,0
20241111,182100,955179960,20150,20150,20150,20150,0
20241111,182000,955179960,20150,20150,20150,20150,0
20241111,181900,955179960,20150,20150,20150,20150,0
20241111,181800,955179960,20150,20150,20150,20150,0
20241111,181700,955179960,20150,20150,20150,20150,0
20241111,181600,955179960,20150,20150,20150,20150,0
20241111,181500,955179960,20150,20150,20150,20150,0
20241111,181400,955179960,20150,20150,20150,20150,0
20241111,181300,955179960,20150,20150,20150,20150,0
20241111,181200,955179960,20150,20150,20150,20150,0
20241111,181100,955179960,20150,20150,20150,20150,0
20241111,181000,955179960,20150,20150,20150,20150,0
20241111,180900,955179960,20150,20150,20150,20150,0
20241111,180800,955179960,20150,20150,20150,20150,0
20241111,180700,955179960,20150,20150,20150,20150,0
20241111,180600,955179960,20150,20150,20150,20150,0
20241111,180500,955179960,20150,20150,20150,20150,0
20241111,180400,955179960,20150,20150,20150,20150,0
20241111,180300,955179960,20150,20150,20150,20150,0
20241111,180200,955179960,20150,20150,20150,20150,0
20241111,180100,955179960,20150,20150,20150,20150,0
20241111,180000,955179960,20150,20150,20150,20150,0
20241111,175900,955179960,20150,20150,20150,20150,0
20241111,175800,955179960,20150,20150,20150,20150,0
20241111,175700,955179960,20150,20150,20150,20150,1776
20241111,175600,955179960,20150,20150,20150,20150,0
20241111,175500,955179960,20150,20150,20150,20150,0
20241111,175400,955179960,20150,20150,20150,20150,0
20241111,175300,955179960,20150,20150,20150,20150,0
20241111,175200,955179960,20150,20150,20150,20150,0
20241111,175100,955179960,20150,20150,20150,20150,0
20241111,175000,955179960,20150,20150,20150,20150,0
20241111,174900,955179960,20150,20150,20150,20150,0
20241111,174800,955179960,20150,20150,20150,20150,0
20241111,174700,955179960,20150,20150,20150,20150,0
20241111,174600,955179960,20150,20150,20150,20150,0
20241111,174500,955179960,20150,20150,20150,20150,0
20241111,174400,955179960,20150,20150,20150,20150,0
20241111,174300,955179960,20150,20150,20150,20150,0
20241111,174200,955179960,20150,20150,20150,20150,0
20241111,174100,955179960,20150,20150,20150,20150,0
20241111,174000,955179960,20150,20150,20150,20150,0
20241111,173900,955179960,20150,20150,20150,20150,0
20241111,173800,955179960,20150,20150,20150,20150,0
20241111,173700,955179960,20150,20150,20150,20150,0
20241111,173600,955179960,20150,20150,20150,20150,0
20241111,173500,955179960,20150,20150,20150,20150,0
20241111,173400,955179960,20150,20150,20150,20150,0
20241111,173300,955179960,20150,20150,20150,20150,0
20241111,173200,955179960,20150,20150,20150,20150,0
20241111,173100,955179960,20150,20150,20150,20150,0
20241111,173000,955179960,20150,20150,20150,20150,0
20241111,172900,955179960,20150,20150,20150,20150,0
20241111,172800,955179960,20150,20150,20150,20150,0
20241111,172700,955179960,20150,20150,20150,20150,1776
20241111,172600,955179960,20150,20150,20150,20150,0
20241111,172500,955179960,20150,20150,20150,20150,0
20241111,172400,955179960,20150,20150,20150,20150,0
20241111,172300,955179960,20150,20150,20150,20150,0
20241111,172200,955179960,20150,20150,20150,20150,0
20241111,172100,955179960,20150,20150,20150,20150,0
20241111,172000,955179960,20150,20150,20150,20150,0
20241111,171900,955179960,20150,20150,20150,20150,0
20241111,171800,955179960,20150,20150,20150,20150,0
20241111,171700,955179960,20150,20150,20150,20150,0
20241111,171600,955179960,20150,20150,20150,20150,0
20241111,171500,955179960,20150,20150,20150,20150,0
20241111,171400,955179960,20150,20150,20150,20150,0
20241111,171300,955179960,20150,20150,20150,20150,0
20241111,171200,955179960,20150,20150,20150,20150,0
20241111,171100,955179960,20150,20150,20150,20150,0
20241111,171000,955179960,20150,20150,20150,20150,0
20241111,170900,955179960,20150,20150,20150,20150,0
20241111,170800,955179960,20150,20150,20150,20150,0
20241111,170700,955179960,20150,20150,20150,20150,0
20241111,170600,955179960,20150,20150,20150,20150,0
20241111,170500,955179960,20150,20150,20150,20150,0
20241111,170400,955179960,20150,20150,20150,20150,0
20241111,170300,955179960,20150,20150,20150,20150,0
20241111,170200,955179960,20150,20150,20150,20150,0
20241111,170100,955179960,20150,20150,20150,20150,0
20241111,170000,955179960,20150,20150,20150,20150,0
20241111,165900,955179960,20150,20150,20150,20150,0
20241111,165800,955179960,20150,20150,20150,20150,0
20241111,165700,955179960,20150,20150,20150,20150,1776
20241111,165600,955179960,20150,20150,20150,20150,0
20241111,165500,955179960,20150,20150,20150,20150,0
20241111,165400,955179960,20150,20150,20150,20150,0
20241111,165300,955179960,20150,20150,20150,20150,0
20241111,165200,955179960,20150,20150,20150,20150,0
20241111,165100,955179960,20150,20150,20150,20150,0
20241111,165000,955179960,20150,20150,20150,20150,0
20241111,164900,955179960,20150,20150,20150,20150,0
20241111,164800,955179960,20150,20150,20150,20150,0
20241111,164700,955179960,20150,20150,20150,20150,0
20241111,164600,955179960,20150,20150,20150,20150,0
20241111,164500,955179960,20150,20150,20150,20150,0
20241111,164400,955179960,20150,20150,20150,20150,0
20241111,164300,955179960,20150,20150,20150,20150,0
20241111,164200,955179960,20150,20150,20150,20150,0
20241111,164100,955179960,20150,20150,20150,20150,0
20241111,164000,955179960,20150,20150,20150,20150,0
20241111,163900,955179960,20150,20150,20150,20150,0
20241111,163800,955179960,20150,20150,20150,20150,0
20241111,163700,955179960,20150,20150,20150,20150,0
20241111,163600,955179960,20150,20150,20150,20150,0
20241111,163500,955179960,20150,20150,20150,20150,0
20241111,163400,955179960,20150,20150,20150,20150,0
20241111,163300,955179960,20150,20150,20150,20150,0
20241111,163200,955179960,20150,20150,20150,20150,0
20241111,163100,955179960,20150,20150,20150,20150,0
20241111,163000,955179960,20150,20150,20150,20150,0
20241111,162900,955179960,20150,20150,20150,20150,0
20241111,162800,955179960,20150,20150,20150,20150,0
20241111,162700,955179960,20150,20150,20150,20150,1776
20241111,162600,955179960,20150,20150,20150,20150,0
20241111,162500,955179960,20150,20150,20150,20150,0
20241111,162400,955179960,20150,20150,20150,20150,0
20241111,162300,955179960,20150,20150,20150,20150,0
20241111,162200,955179960,20150,20150,20150,20150,0
20241111,162100,955179960,20150,20150,20150,20150,0
20241111,162000,955179960,20150,20150,20150,20150,0
20241111,161900,955179960,20150,20150,20150,20150,0
20241111,161800,955179960,20150,20150,20150,20150,0
20241111,161700,955179960,20150,20150,20150,20150,0
20241111,161600,955179960,20150,20150,20150,20150,0
20241111,161500,955179960,20150,20150,20150,20150,0
20241111,161400,955179960,20150,20150,20150,20150,0
20241111,161300,955179960,20150,20150,20150,20150,0
20241111,161200,955179960,20150,20150,20150,20150,0
20241111,161100,955179960,20150,20150,20150,20150,0
20241111,161000,955179960,20150,20150,20150,20150,0
20241111,160900,955179960,20150,20150,20150,20150,0
20241111,160800,955179960,20150,20150,20150,20150,0
20241111,160700,955179960,20150,20150,20150,20150,0
20241111,160600,955179960,20150,20150,20150,20150,0
20241111,160500,955179960,20150,20150,20150,20150,0
20241111,160400,955179960,20150,20150,20150,20150,0
20241111,160300,955179960,20150,20150,20150,20150,0
20241111,160200,955179960,20150,20150,20150,20150,0
20241111,160100,955179960,20150,20150,20150,20150,0
20241111,160000,955179960,20150,20150,20150,20150,0
20241111,155900,955179960,20150,20150,20150,20150,0
20241111,155800,955179960,20150,20150,20150,20150,0
20241111,155700,955179960,20150,20150,20150,20150,1776
20241111,155600,955179960,20150,20150,20150,20150,0
20241111,155500,955179960,20150,20150,20150,20150,0
20241111,155400,955179960,20150,20150,20150,20150,0
20241111,155300,955179960,20150,20150,20150,20150,0
20241111,155200,955179960,20150,20150,20150,20150,0
20241111,155100,955179960,20150,20150,20150,20150,0
20241111,155000,955179960,20150,20150,20150,20150,0
20241111,154900,955179960,20150,20150,20150,20150,0
20241111,154800,955179960,20150,20150,20150,20150,0
20241111,154700,955179960,20150,20150,20150,20150,0
20241111,154600,955179960,20150,20150,20150,20150,0
20241111,154500,955179960,20150,20150,20150,20150,0
20241111,154400,955179960,20150,20150,20150,20150,0
20241111,154300,955179960,20150,20150,20150,20150,0
20241111,154200,955179960,20150,20150,20150,20150,0
20241111,154100,955179960,20150,20150,20150,20150,0
20241111,154000,955179960,20150,20150,20150,20150,0
20241111,153900,955179960,20150,20150,20150,20150,0
20241111,153800,955179960,20150,20150,20150,20150,0
20241111,153700,955179960,20150,20150,20150,20150,0
20241111,153600,955179960,20150,20150,20150,20150,0
20241111,153500,955179960,20150,20150,20150,20150,0
20241111,153400,955179960,20150,20150,20150,20150,0
20241111,153300,955179960,20150,20150,20150,20150,0
20241111,153200,955179960,20150,20150,20150,20150,0
20241111,153100,955179960,20150,20150,20150,20150,0
20241111,153000,955179960,20150,20150,20150,20150,1776
20241111,152900,919393560,20050,20050,20050,20050,0
20241111,152800,919393560,20050,20050,20050,20050,0
20241111,152700,919393560,20050,20050,20050,20050,0
20241111,152600,919393560,20050,20050,20050,20050,0
20241111,152500,919393560,20050,20050,20050,20050,0
20241111,152400,919393560,20050,20050,20050,20050,0
20241111,152300,919393560,20050,20050,20050,20050,0
20241111,152200,919393560,20050,20050,20050,20050,0
20241111,152100,919393560,20050,20050,20050,20050,0
20241111,152000,919393560,20050,20050,20050,20050,0
20241111,151900,919393560,20050,20050,20150,20000,250
20241111,151800,914368060,20050,20050,20200,20050,107
20241111,151700,912213960,20100,20100,20150,20100,67
20241111,151600,910867210,20100,20150,20250,20100,155
20241111,151500,907742860,20100,20100,20150,20050,69
20241111,151400,906355610,20100,20100,20100,20100,25
20241111,151300,905853110,20100,20100,20200,20100,126
20241111,151200,903318210,20150,20150,20150,20150,105
20241111,151100,901202460,20150,20100,20250,20050,1050
20241111,151000,880004660,20050,20100,20100,20050,125
20241111,150900,877496710,20050,20100,20150,20050,233
20241111,150800,872813910,20100,20050,20100,20000,619
20241111,150700,860402910,20050,20050,20100,20050,99
20241111,150600,858416310,20100,20050,20100,20050,108
20241111,150500,856249610,20050,20050,20100,20050,145
20241111,150400,853340560,20050,20050,20050,20050,41
20241111,150300,852518510,20050,20050,20050,20050,33
20241111,150200,851856860,20000,20050,20050,20000,46
20241111,150100,850934710,20050,20100,20100,20050,53
20241111,150000,849870810,20150,20050,20150,20050,48
20241111,145900,848907010,20100,20000,20100,19990,846
20241111,145800,831974260,20050,20000,20050,20000,852
20241111,145700,814922610,20000,20000,20000,20000,32
20241111,145600,814282610,20050,20050,20050,20000,205
20241111,145500,810180510,20050,20050,20050,20050,0
20241111,145400,810180510,20050,20000,20050,20000,31
20241111,145300,809559260,20000,20050,20050,20000,146
20241111,145200,806637610,20000,20000,20050,20000,33
20241111,145100,805976310,20000,20050,20050,20000,81
20241111,145000,804355060,20050,20000,20050,20000,520
20241111,144900,793935960,20000,19970,20000,19970,102
20241111,144800,791898090,19970,19970,19970,19970,32
20241111,144700,791259050,19950,19950,19950,19950,50
20241111,144600,790261550,19960,19950,20000,19950,202
20241111,144500,786228630,19930,19930,19940,19920,125
20241111,144400,783737360,19930,19930,19930,19930,25
20241111,144300,783239110,19930,19930,19930,19930,4
20241111,144200,783159390,19930,19930,19930,19930,87
20241111,144100,781425480,19930,19920,19930,19920,170
20241111,144000,778038770,19920,19920,19920,19920,2
20241111,143900,777998930,19920,19940,19940,19920,268
20241111,143800,772660100,19930,19900,19970,19880,622
20241111,143700,760265770,19900,19860,19900,19860,305
20241111,143600,754202100,19860,19860,19860,19860,33
20241111,143500,753546720,19850,19840,19850,19840,128
20241111,143400,751006340,19830,19840,19840,19830,12
20241111,143300,750768360,19850,19850,19860,19840,108
20241111,143200,748624670,19850,19850,19850,19850,26
20241111,143100,748108570,19860,19860,19860,19850,27
20241111,143000,747572360,19860,19860,19860,19860,36
20241111,142900,746857400,19860,19850,19870,19840,47
20241111,142800,745924620,19870,19840,19870,19840,102
20241111,142700,743899060,19840,19840,19840,19840,27
20241111,142600,743363380,19830,19840,19840,19830,367
20241111,142500,736082110,19830,19840,19840,19830,52
20241111,142400,735050630,19840,19840,19880,19840,110
20241111,142300,732866980,19840,19840,19850,19840,43
20241111,142200,732013750,19830,19840,19840,19820,525
20241111,142100,721603200,19830,19830,19830,19830,0
20241111,142000,721603200,19830,19820,19830,19820,11
20241111,141900,721385130,19820,19810,19840,19810,329
20241111,141800,714861560,19820,19820,19820,19810,47
20241111,141700,713930140,19810,19800,19820,19800,3
20241111,141600,713870710,19820,19790,19820,19790,36
20241111,141500,713157280,19790,19790,19790,19770,97
20241111,141400,711239550,19830,19830,19830,19830,0
20241111,141300,711239550,19830,19740,19830,19740,74
20241111,141200,709773690,19750,19740,19750,19740,4
20241111,141100,709694710,19750,19680,19750,19680,916
20241111,141000,691651230,19680,19680,19680,19680,0
20241111,140900,691651230,19680,19680,19680,19680,43
20241111,140800,690804990,19690,19680,19690,19680,54
20241111,140700,689741940,19700,19700,19700,19700,0
20241111,140600,689741940,19700,19680,19700,19680,122
20241111,140500,687339830,19680,19680,19680,19680,2
20241111,140400,687300470,19670,19620,19670,19620,950
20241111,140300,668632940,19620,19620,19620,19620,10
20241111,140200,668436740,19630,19630,19630,19630,0
20241111,140100,668436740,19630,19630,19630,19630,34
20241111,140000,667769320,19610,19610,19610,19610,441
20241111,135900,659121310,19610,19610,19610,19610,8
20241111,135800,658964430,19610,19610,19610,19610,18
20241111,135700,658611450,19610,19650,19650,19610,1557
20241111,135600,628051350,19650,19660,19660,19650,6
20241111,135500,627933440,19660,19660,19660,19660,4
20241111,135400,627854800,19660,19660,19660,19660,0
20241111,135300,627854800,19660,19660,19660,19660,2
20241111,135200,627815480,19660,19660,19660,19660,251
20241111,135100,622880820,19660,19660,19660,19660,0
20241111,135000,622880820,19660,19660,19660,19660,80
20241111,134900,621308020,19680,19680,19680,19680,0
20241111,134800,621308020,19680,19680,19680,19660,224
20241111,134700,616901970,19680,19680,19680,19680,2
20241111,134600,616862610,19680,19670,19680,19670,12
20241111,134500,616626550,19680,19680,19680,19680,6
20241111,134400,616508470,19680,19680,19680,19680,0
20241111,134300,616508470,19680,19670,19680,19670,34
20241111,134200,615839360,19690,19690,19690,19690,0
20241111,134100,615839360,19690,19690,19690,19670,19
20241111,134000,615465400,19660,19660,19660,19660,2
20241111,133900,615426080,19650,19640,19650,19640,4
20241111,133800,615347510,19650,19650,19650,19650,9
20241111,133700,615170660,19650,19680,19680,19650,300
20241111,133600,609274240,19680,19700,19700,19680,89
20241111,133500,607522080,19690,19690,19700,19690,37
20241111,133400,606793210,19690,19700,19700,19690,35
20241111,133300,606104020,19700,19700,19700,19700,2
20241111,133200,606064620,19700,19680,19700,19680,103
20241111,133100,604036750,19680,19680,19680,19680,0
20241111,133000,604036750,19680,19670,19680,19670,62
20241111,132900,602816960,19680,19680,19680,19680,9
20241111,132800,602639840,19690,19680,19700,19680,31
20241111,132700,602029690,19670,19670,19670,19670,10
20241111,132600,601832990,19670,19670,19670,19670,14
20241111,132500,601557610,19670,19670,19670,19670,11
20241111,132400,601341240,19690,19660,19690,19660,4
20241111,132300,601262550,19660,19640,19660,19640,366
20241111,132200,594072200,19640,19630,19640,19630,38
20241111,132100,593325890,19640,19640,19640,19640,0
20241111,132000,593325890,19640,19620,19640,19620,26
20241111,131900,592815360,19610,19610,19610,19610,0
20241111,131800,592815360,19610,19620,19620,19610,97
20241111,131700,590912840,19640,19640,19640,19640,0
20241111,131600,590912840,19640,19640,19640,19640,0
20241111,131500,590912840,19640,19640,19640,19640,0
20241111,131400,590912840,19640,19630,19640,19630,26
20241111,131300,590402370,19620,19620,19620,19620,199
20241111,131200,586497990,19610,19610,19610,19610,4
20241111,131100,586419550,19610,19610,19610,19610,0
20241111,131000,586419550,19610,19620,19620,19600,64
20241111,130900,585164770,19620,19610,19620,19610,26
20241111,130800,584654660,19600,19610,19610,19600,633
20241111,130700,572241830,19610,19610,19610,19610,2
20241111,130600,572202610,19610,19610,19610,19610,3
20241111,130500,572143780,19610,19610,19610,19610,2
20241111,130400,572104560,19610,19610,19610,19610,25
20241111,130300,571614310,19610,19610,19610,19610,3
20241111,130200,571555480,19610,19610,19610,19610,0
20241111,130100,571555480,19610,19610,19610,19610,3
20241111,130000,571496650,19610,19600,19610,19600,27
20241111,125900,570967190,19600,19600,19600,19600,0
20241111,125800,570967190,19600,19620,19620,19600,135
20241111,125700,568320710,19620,19620,19620,19620,4
20241111,125600,568242230,19620,19620,19620,19620,49
20241111,125500,567280850,19610,19620,19620,19600,68
20241111,125400,565947630,19620,19610,19620,19610,362
20241111,125300,558848800,19610,19610,19610,19610,61
20241111,125200,557652590,19600,19600,19610,19600,14
20241111,125100,557378070,19610,19610,19610,19610,0
20241111,125000,557378070,19610,19610,19610,19610,0
20241111,124900,557378070,19610,19580,19610,19580,233
20241111,124800,552810380,19580,19590,19590,19580,9
20241111,124700,552634150,19590,19600,19600,19590,20
20241111,124600,552242300,19610,19610,19610,19610,3
20241111,124500,552183470,19610,19610,19610,19610,7
20241111,124400,552046200,19610,19610,19610,19610,0
20241111,124300,552046200,19610,19610,19610,19610,0
20241111,124200,552046200,19610,19600,19610,19600,8
20241111,124100,551889390,19610,19610,19610,19610,0
20241111,124000,551889390,19610,19610,19610,19610,0
20241111,123900,551889390,19610,19580,19610,19580,11
20241111,123800,551673830,19610,19610,19610,19610,0
20241111,123700,551673830,19610,19570,19610,19570,4
20241111,123600,551595510,19590,19570,19590,19570,4
20241111,123500,551517200,19560,19560,19560,19560,25
20241111,123400,551028200,19550,19550,19550,19550,0
20241111,123300,551028200,19550,19550,19550,19550,4
20241111,123200,550950000,19560,19550,19560,19550,58
20241111,123100,549815800,19550,19550,19550,19550,7
20241111,123000,549678950,19540,19540,19540,19540,0
20241111,122900,549678950,19540,19550,19550,19540,58
20241111,122800,548545360,19570,19560,19570,19560,28
20241111,122700,547997550,19550,19550,19550,19550,1
20241111,122600,547978000,19550,19550,19550,19550,0
20241111,122500,547978000,19550,19520,19550,19520,2
20241111,122400,547938930,19540,19540,19620,19540,23
20241111,122300,547487900,19620,19620,19620,19620,0
20241111,122200,547487900,19620,19620,19620,19620,0
20241111,122100,547487900,19620,19500,19620,19500,838
20241111,122000,531124620,19500,19490,19500,19490,9
20241111,121900,530949140,19500,19500,19500,19500,7
20241111,121800,530812640,19490,19500,19500,19490,230
20241111,121700,526328790,19510,19520,19520,19510,23
20241111,121600,525879990,19510,19510,19510,19510,0
20241111,121500,525879990,19510,19510,19510,19510,4
20241111,121400,525801950,19520,19530,19530,19520,212
20241111,121300,521663690,19530,19530,19530,19530,0
20241111,121200,521663690,19530,19530,19530,19530,0
20241111,121100,521663690,19530,19540,19540,19530,274
20241111,121000,516310020,19550,19550,19550,19550,86
20241111,120900,514628720,19550,19550,19550,19550,16
20241111,120800,514315920,19560,19560,19560,19560,3
20241111,120700,514257240,19560,19560,19560,19560,3
20241111,120600,514198560,19560,19560,19560,19560,3
20241111,120500,514139880,19560,19560,19560,19560,2
20241111,120400,514100760,19550,19600,19600,19550,891
20241111,120300,496671400,19580,19600,19600,19580,7
20241111,120200,496534320,19600,19600,19600,19580,70
20241111,120100,495163560,19590,19590,19610,19590,143
20241111,120000,492362150,19610,19600,19610,19600,13
20241111,115900,492107260,19600,19600,19600,19600,4
20241111,115800,492028860,19610,19610,19630,19610,105
20241111,115700,489967830,19630,19590,19640,19590,256
20241111,115600,484944940,19580,19620,19630,19580,19
20241111,115500,484572440,19610,19600,19610,19600,15
20241111,115400,484278320,19600,19580,19620,19580,77
20241111,115300,482769020,19600,19600,19600,19600,0
20241111,115200,482769020,19600,19570,19650,19570,58
20241111,115100,481632200,19570,19550,19570,19550,29
20241111,115000,481064700,19560,19560,19560,19560,0
20241111,114900,481064700,19560,19540,19580,19540,20
20241111,114800,480673670,19540,19540,19540,19540,2
20241111,114700,480634590,19550,19530,19630,19530,14
20241111,114600,480360230,19520,19520,19520,19520,0
20241111,114500,480360230,19520,19520,19520,19520,0
20241111,114400,480360230,19520,19520,19520,19520,15
20241111,114300,480067430,19550,19510,19630,19510,111
20241111,114200,477896180,19520,19520,19520,19520,6
20241111,114100,477779060,19530,19520,19530,19520,11
20241111,114000,477564240,19530,19530,19540,19530,8
20241111,113900,477407970,19540,19510,19540,19510,3
20241111,113800,477349400,19520,19500,19520,19500,15
20241111,113700,477056670,19500,19500,19500,19500,3
20241111,113600,476998170,19500,19490,19520,19490,41
20241111,113500,476198630,19490,19500,19500,19490,275
20241111,113400,470838270,19510,19510,19510,19510,13
20241111,113300,470584640,19490,19490,19490,19490,0
20241111,113200,470584640,19490,19490,19490,19490,0
20241111,113100,470584640,19490,19490,19490,19490,13
20241111,113000,470331270,19490,19490,19490,19490,0
20241111,112900,470331270,19490,19470,19610,19470,207
20241111,112800,466296500,19460,19470,19490,19460,211
20241111,112700,462186670,19470,19470,19470,19470,0
20241111,112600,462186670,19470,19470,19470,19470,0
20241111,112500,462186670,19470,19470,19470,19470,0
20241111,112400,462186670,19470,19470,19470,19460,60
20241111,112300,461018700,19470,19470,19470,19470,14
20241111,112200,460746120,19470,19480,19480,19460,60
20241111,112100,459577980,19480,19480,19480,19480,0
20241111,112000,459577980,19480,19480,19480,19480,10
20241111,111900,459383180,19480,19470,19480,19470,21
20241111,111800,458974290,19480,19480,19480,19480,6
20241111,111700,458857410,19480,19480,19480,19480,0
20241111,111600,458857410,19480,19480,19480,19480,0
20241111,111500,458857410,19480,19480,19480,19480,2
20241111,111400,458818450,19470,19490,19490,19470,102
20241111,111300,456832390,19490,19470,19490,19470,58
20241111,111200,455702990,19470,19470,19470,19470,9
20241111,111100,455527760,19470,19460,19470,19460,12
20241111,111000,455294230,19460,19460,19460,19460,0
20241111,110900,455294230,19460,19460,19460,19460,3
20241111,110800,455235850,19460,19440,19460,19440,33
20241111,110700,454594290,19440,19440,19440,19440,0
20241111,110600,454594290,19440,19440,19440,19440,13
20241111,110500,454341570,19440,19440,19440,19440,1
20241111,110400,454322130,19450,19450,19450,19450,0
20241111,110300,454322130,19450,19440,19450,19440,16
20241111,110200,454011080,19430,19430,19430,19430,8
20241111,110100,453855640,19430,19430,19430,19430,28
20241111,110000,453311600,19430,19470,19470,19430,319
20241111,105900,447104940,19470,19470,19470,19470,26
20241111,105800,446598720,19460,19460,19460,19460,23
20241111,105700,446151140,19470,19470,19470,19470,20
20241111,105600,445761740,19470,19480,19480,19470,58
20241111,105500,444632240,19480,19480,19490,19480,26
20241111,105400,444125610,19490,19490,19490,19490,3
20241111,105300,444067140,19490,19490,19490,19490,15
20241111,105200,443774790,19480,19480,19480,19480,8
20241111,105100,443618950,19480,19480,19480,19480,2
20241111,105000,443579990,19490,19490,19490,19490,0
20241111,104900,443579990,19490,19490,19490,19460,454
20241111,104800,434742530,19460,19460,19460,19460,0
20241111,104700,434742530,19460,19480,19480,19460,50
20241111,104600,433769500,19490,19490,19490,19490,9
20241111,104500,433594090,19480,19480,19480,19480,2
20241111,104400,433555130,19460,19460,19490,19460,3
20241111,104300,433496720,19460,19460,19460,19460,7
20241111,104200,433360500,19460,19460,19460,19460,7
20241111,104100,433224280,19450,19450,19450,19450,1
20241111,104000,433204830,19450,19460,19500,19450,72
20241111,103900,431803040,19470,19480,19480,19450,279
20241111,103800,426372870,19480,19480,19480,19480,37
20241111,103700,425652110,19470,19470,19470,19470,29
20241111,103600,425087480,19470,19460,19470,19460,35
20241111,103500,424406370,19460,19450,19460,19450,41
20241111,103400,423608620,19450,19440,19450,19440,102
20241111,103300,421624750,19430,19430,19430,19430,44
20241111,103200,420769830,19420,19400,19420,19390,88
20241111,103100,419061950,19360,19370,19370,19360,13
20241111,103000,418810250,19360,19360,19360,19360,48
20241111,102900,417880970,19360,19360,19360,19360,55
20241111,102800,416816170,19350,19350,19350,19350,0
20241111,102700,416816170,19350,19360,19360,19350,279
20241111,102600,411416290,19370,19460,19460,19370,424
20241111,102500,403195670,19420,19440,19440,19410,341
20241111,102400,396575450,19460,19430,19460,19430,47
20241111,102300,395661510,19430,19440,19440,19430,15
20241111,102200,395369920,19430,19430,19430,19430,5
20241111,102100,395272770,19430,19440,19440,19430,25
20241111,102000,394786880,19440,19450,19450,19430,18
20241111,101900,394436890,19440,19440,19440,19440,0
20241111,101800,394436890,19440,19440,19440,19440,2
20241111,101700,394398010,19420,19430,19450,19420,259
20241111,101600,389360940,19430,19420,19430,19420,3
20241111,101500,389302660,19410,19410,19410,19410,0
20241111,101400,389302660,19410,19430,19440,19410,405
20241111,101300,381441520,19400,19410,19410,19380,918
20241111,101200,363640250,19420,19440,19440,19410,521
20241111,101100,353524830,19440,19420,19490,19420,39
20241111,101000,352766940,19420,19420,19470,19420,23
20241111,100900,352319670,19400,19360,19420,19360,390
20241111,100800,344759370,19360,19410,19410,19360,719
20241111,100700,330819980,19400,19410,19410,19400,25
20241111,100600,330334840,19410,19410,19420,19410,268
20241111,100500,325132440,19410,19410,19410,19410,10
20241111,100400,324938340,19410,19430,19460,19410,505
20241111,100300,315129800,19430,19460,19460,19430,284
20241111,100200,309610400,19450,19460,19470,19450,19
20241111,100100,309240610,19430,19460,19460,19430,443
20241111,100000,300631050,19460,19450,19470,19430,1024
20241111,095900,280706330,19450,19460,19460,19450,46
20241111,095800,279811390,19470,19450,19470,19450,4
20241111,095700,279733540,19460,19460,19470,19430,94
20241111,095600,277906090,19460,19440,19460,19440,838
20241111,095500,261615350,19430,19450,19460,19430,216
20241111,095400,257416360,19460,19450,19460,19440,60
20241111,095300,256248850,19460,19470,19670,19440,401
20241111,095200,248432940,19460,19450,19670,19440,347
20241111,095100,241673770,19450,19450,19450,19450,101
20241111,095000,239709320,19450,19450,19450,19450,3
20241111,094900,239650970,19450,19450,19450,19450,4
20241111,094800,239573170,19440,19420,19450,19420,13
20241111,094700,239320450,19420,19430,19600,19420,722
20241111,094600,225287530,19420,19430,19430,19420,269
20241111,094500,220063210,19420,19430,19430,19420,454
20241111,094400,211242180,19440,19440,19440,19440,290
20241111,094300,205604580,19440,19460,19460,19440,198
20241111,094200,201753600,19470,19480,19480,19470,13
20241111,094100,201500370,19480,19480,19480,19480,20
20241111,094000,201110770,19480,19480,19490,19460,37
20241111,093900,200389860,19460,19460,19460,19460,174
20241111,093800,197003820,19460,19450,19460,19450,274
20241111,093700,191671890,19450,19460,19470,19450,578
20241111,093600,180423960,19470,19470,19470,19470,15
20241111,093500,180131910,19480,19500,19510,19480,37
20241111,093400,179410790,19510,19510,19510,19510,0
20241111,093300,179410790,19510,19490,19510,19490,22
20241111,093200,178981990,19490,19470,19490,19470,22
20241111,093100,178553440,19470,19470,19470,19470,218
20241111,093000,174308980,19460,19470,19500,19460,89
20241111,092900,172574540,19490,19490,19500,19460,82
20241111,092800,170978020,19490,19490,19500,19470,315
20241111,092700,164839330,19500,19500,19500,19500,20
20241111,092600,164449330,19500,19500,19500,19500,51
20241111,092500,163454830,19500,19510,19510,19500,431
20241111,092400,155048070,19510,19520,19540,19510,209
20241111,092300,150970420,19510,19550,19560,19510,2062
20241111,092200,110678690,19550,19550,19550,19550,39
20241111,092100,109916240,19550,19550,19550,19550,6
20241111,092000,109798940,19650,19570,19650,19570,49
20241111,091900,108836170,19550,19550,19550,19550,21
20241111,091800,108425620,19550,19520,19550,19520,13
20241111,091700,108171680,19490,19490,19550,19490,372
20241111,091600,100919050,19550,19460,19550,19450,953
20241111,091500,82351730,19480,19480,19480,19460,50
20241111,091400,81378680,19480,19480,19480,19460,423
20241111,091300,73142680,19430,19460,19490,19420,216
20241111,091200,68943960,19460,19470,19470,19460,330
20241111,091100,62521420,19470,19530,19530,19470,110
20241111,091000,60376320,19540,19590,19590,19540,8
20241111,090900,60219750,19590,19590,19600,19590,509
20241111,090800,50248350,19590,19590,19590,19590,16
20241111,090700,49934910,19470,19660,19660,19460,419
20241111,090600,41766870,19670,19670,19670,19670,20
20241111,090500,41373470,19670,19530,19680,19530,93
20241111,090400,39548140,19520,19570,19570,19510,856
20241111,090300,22830160,19570,19630,19630,19560,699
20241111,090200,9139760,19630,19840,19840,19630,192
20241111,090100,5342900,19840,19910,19910,19840,54
20241111,090000,4268950,19920,19950,19950,19920,214