KissMeData/200710/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,203200,6077805890,16120,16120,16120,16120,5812
20241111,203100,6077805890,16120,16120,16120,16120,0
20241111,203000,6077805890,16120,16120,16120,16120,0
20241111,202900,6077805890,16120,16120,16120,16120,0
20241111,202800,6077805890,16120,16120,16120,16120,0
20241111,202700,6077805890,16120,16120,16120,16120,0
20241111,202600,6077805890,16120,16120,16120,16120,0
20241111,202500,6077805890,16120,16120,16120,16120,0
20241111,202400,6077805890,16120,16120,16120,16120,0
20241111,202300,6077805890,16120,16120,16120,16120,0
20241111,202200,6077805890,16120,16120,16120,16120,0
20241111,202100,6077805890,16120,16120,16120,16120,0
20241111,202000,6077805890,16120,16120,16120,16120,0
20241111,201900,6077805890,16120,16120,16120,16120,0
20241111,201800,6077805890,16120,16120,16120,16120,0
20241111,201700,6077805890,16120,16120,16120,16120,0
20241111,201600,6077805890,16120,16120,16120,16120,0
20241111,201500,6077805890,16120,16120,16120,16120,0
20241111,201400,6077805890,16120,16120,16120,16120,0
20241111,201300,6077805890,16120,16120,16120,16120,0
20241111,201200,6077805890,16120,16120,16120,16120,0
20241111,201100,6077805890,16120,16120,16120,16120,0
20241111,201000,6077805890,16120,16120,16120,16120,0
20241111,200900,6077805890,16120,16120,16120,16120,0
20241111,200800,6077805890,16120,16120,16120,16120,0
20241111,200700,6077805890,16120,16120,16120,16120,0
20241111,200600,6077805890,16120,16120,16120,16120,0
20241111,200500,6077805890,16120,16120,16120,16120,0
20241111,200400,6077805890,16120,16120,16120,16120,0
20241111,200300,6077805890,16120,16120,16120,16120,0
20241111,200200,6077805890,16120,16120,16120,16120,5812
20241111,200100,6077805890,16120,16120,16120,16120,0
20241111,200000,6077805890,16120,16120,16120,16120,0
20241111,195900,6077805890,16120,16120,16120,16120,0
20241111,195800,6077805890,16120,16120,16120,16120,0
20241111,195700,6077805890,16120,16120,16120,16120,0
20241111,195600,6077805890,16120,16120,16120,16120,0
20241111,195500,6077805890,16120,16120,16120,16120,0
20241111,195400,6077805890,16120,16120,16120,16120,0
20241111,195300,6077805890,16120,16120,16120,16120,0
20241111,195200,6077805890,16120,16120,16120,16120,0
20241111,195100,6077805890,16120,16120,16120,16120,0
20241111,195000,6077805890,16120,16120,16120,16120,0
20241111,194900,6077805890,16120,16120,16120,16120,0
20241111,194800,6077805890,16120,16120,16120,16120,0
20241111,194700,6077805890,16120,16120,16120,16120,0
20241111,194600,6077805890,16120,16120,16120,16120,0
20241111,194500,6077805890,16120,16120,16120,16120,0
20241111,194400,6077805890,16120,16120,16120,16120,0
20241111,194300,6077805890,16120,16120,16120,16120,0
20241111,194200,6077805890,16120,16120,16120,16120,0
20241111,194100,6077805890,16120,16120,16120,16120,0
20241111,194000,6077805890,16120,16120,16120,16120,0
20241111,193900,6077805890,16120,16120,16120,16120,0
20241111,193800,6077805890,16120,16120,16120,16120,0
20241111,193700,6077805890,16120,16120,16120,16120,0
20241111,193600,6077805890,16120,16120,16120,16120,0
20241111,193500,6077805890,16120,16120,16120,16120,0
20241111,193400,6077805890,16120,16120,16120,16120,0
20241111,193300,6077805890,16120,16120,16120,16120,0
20241111,193200,6077805890,16120,16120,16120,16120,5812
20241111,193100,6077805890,16120,16120,16120,16120,0
20241111,193000,6077805890,16120,16120,16120,16120,0
20241111,192900,6077805890,16120,16120,16120,16120,0
20241111,192800,6077805890,16120,16120,16120,16120,0
20241111,192700,6077805890,16120,16120,16120,16120,0
20241111,192600,6077805890,16120,16120,16120,16120,0
20241111,192500,6077805890,16120,16120,16120,16120,0
20241111,192400,6077805890,16120,16120,16120,16120,0
20241111,192300,6077805890,16120,16120,16120,16120,0
20241111,192200,6077805890,16120,16120,16120,16120,0
20241111,192100,6077805890,16120,16120,16120,16120,0
20241111,192000,6077805890,16120,16120,16120,16120,0
20241111,191900,6077805890,16120,16120,16120,16120,0
20241111,191800,6077805890,16120,16120,16120,16120,0
20241111,191700,6077805890,16120,16120,16120,16120,0
20241111,191600,6077805890,16120,16120,16120,16120,0
20241111,191500,6077805890,16120,16120,16120,16120,0
20241111,191400,6077805890,16120,16120,16120,16120,0
20241111,191300,6077805890,16120,16120,16120,16120,0
20241111,191200,6077805890,16120,16120,16120,16120,0
20241111,191100,6077805890,16120,16120,16120,16120,0
20241111,191000,6077805890,16120,16120,16120,16120,0
20241111,190900,6077805890,16120,16120,16120,16120,0
20241111,190800,6077805890,16120,16120,16120,16120,0
20241111,190700,6077805890,16120,16120,16120,16120,0
20241111,190600,6077805890,16120,16120,16120,16120,0
20241111,190500,6077805890,16120,16120,16120,16120,0
20241111,190400,6077805890,16120,16120,16120,16120,0
20241111,190300,6077805890,16120,16120,16120,16120,0
20241111,190200,6077805890,16120,16120,16120,16120,5812
20241111,190100,6077805890,16120,16120,16120,16120,0
20241111,190000,6077805890,16120,16120,16120,16120,0
20241111,185900,6077805890,16120,16120,16120,16120,0
20241111,185800,6077805890,16120,16120,16120,16120,0
20241111,185700,6077805890,16120,16120,16120,16120,0
20241111,185600,6077805890,16120,16120,16120,16120,0
20241111,185500,6077805890,16120,16120,16120,16120,0
20241111,185400,6077805890,16120,16120,16120,16120,0
20241111,185300,6077805890,16120,16120,16120,16120,0
20241111,185200,6077805890,16120,16120,16120,16120,0
20241111,185100,6077805890,16120,16120,16120,16120,0
20241111,185000,6077805890,16120,16120,16120,16120,0
20241111,184900,6077805890,16120,16120,16120,16120,0
20241111,184800,6077805890,16120,16120,16120,16120,0
20241111,184700,6077805890,16120,16120,16120,16120,0
20241111,184600,6077805890,16120,16120,16120,16120,0
20241111,184500,6077805890,16120,16120,16120,16120,0
20241111,184400,6077805890,16120,16120,16120,16120,0
20241111,184300,6077805890,16120,16120,16120,16120,0
20241111,184200,6077805890,16120,16120,16120,16120,0
20241111,184100,6077805890,16120,16120,16120,16120,0
20241111,184000,6077805890,16120,16120,16120,16120,0
20241111,183900,6077805890,16120,16120,16120,16120,0
20241111,183800,6077805890,16120,16120,16120,16120,0
20241111,183700,6077805890,16120,16120,16120,16120,0
20241111,183600,6077805890,16120,16120,16120,16120,0
20241111,183500,6077805890,16120,16120,16120,16120,0
20241111,183400,6077805890,16120,16120,16120,16120,0
20241111,183300,6077805890,16120,16120,16120,16120,0
20241111,183200,6077805890,16120,16120,16120,16120,5812
20241111,183100,6077805890,16120,16120,16120,16120,0
20241111,183000,6077805890,16120,16120,16120,16120,0
20241111,182900,6077805890,16120,16120,16120,16120,0
20241111,182800,6077805890,16120,16120,16120,16120,0
20241111,182700,6077805890,16120,16120,16120,16120,0
20241111,182600,6077805890,16120,16120,16120,16120,0
20241111,182500,6077805890,16120,16120,16120,16120,0
20241111,182400,6077805890,16120,16120,16120,16120,0
20241111,182300,6077805890,16120,16120,16120,16120,0
20241111,182200,6077805890,16120,16120,16120,16120,0
20241111,182100,6077805890,16120,16120,16120,16120,0
20241111,182000,6077805890,16120,16120,16120,16120,0
20241111,181900,6077805890,16120,16120,16120,16120,0
20241111,181800,6077805890,16120,16120,16120,16120,0
20241111,181700,6077805890,16120,16120,16120,16120,0
20241111,181600,6077805890,16120,16120,16120,16120,0
20241111,181500,6077805890,16120,16120,16120,16120,0
20241111,181400,6077805890,16120,16120,16120,16120,0
20241111,181300,6077805890,16120,16120,16120,16120,0
20241111,181200,6077805890,16120,16120,16120,16120,0
20241111,181100,6077805890,16120,16120,16120,16120,0
20241111,181000,6077805890,16120,16120,16120,16120,0
20241111,180900,6077805890,16120,16120,16120,16120,0
20241111,180800,6077805890,16120,16120,16120,16120,0
20241111,180700,6077805890,16120,16120,16120,16120,0
20241111,180600,6077805890,16120,16120,16120,16120,0
20241111,180500,6077805890,16120,16120,16120,16120,0
20241111,180400,6077805890,16120,16120,16120,16120,0
20241111,180300,6077805890,16120,16120,16120,16120,0
20241111,180200,6077805890,16120,16120,16120,16120,5812
20241111,180100,6077805890,16120,16120,16120,16120,0
20241111,180000,6077805890,16120,16120,16120,16120,0
20241111,175900,6077805890,16120,16120,16120,16120,0
20241111,175800,6077805890,16120,16120,16120,16120,0
20241111,175700,6077805890,16120,16120,16120,16120,0
20241111,175600,6077805890,16120,16120,16120,16120,0
20241111,175500,6077805890,16120,16120,16120,16120,0
20241111,175400,6077805890,16120,16120,16120,16120,0
20241111,175300,6077805890,16120,16120,16120,16120,0
20241111,175200,6077805890,16120,16120,16120,16120,0
20241111,175100,6077805890,16120,16120,16120,16120,0
20241111,175000,6077805890,16120,16120,16120,16120,0
20241111,174900,6077805890,16120,16120,16120,16120,0
20241111,174800,6077805890,16120,16120,16120,16120,0
20241111,174700,6077805890,16120,16120,16120,16120,0
20241111,174600,6077805890,16120,16120,16120,16120,0
20241111,174500,6077805890,16120,16120,16120,16120,0
20241111,174400,6077805890,16120,16120,16120,16120,0
20241111,174300,6077805890,16120,16120,16120,16120,0
20241111,174200,6077805890,16120,16120,16120,16120,0
20241111,174100,6077805890,16120,16120,16120,16120,0
20241111,174000,6077805890,16120,16120,16120,16120,0
20241111,173900,6077805890,16120,16120,16120,16120,0
20241111,173800,6077805890,16120,16120,16120,16120,0
20241111,173700,6077805890,16120,16120,16120,16120,0
20241111,173600,6077805890,16120,16120,16120,16120,0
20241111,173500,6077805890,16120,16120,16120,16120,0
20241111,173400,6077805890,16120,16120,16120,16120,0
20241111,173300,6077805890,16120,16120,16120,16120,0
20241111,173200,6077805890,16120,16120,16120,16120,5812
20241111,173100,6077805890,16120,16120,16120,16120,0
20241111,173000,6077805890,16120,16120,16120,16120,0
20241111,172900,6077805890,16120,16120,16120,16120,0
20241111,172800,6077805890,16120,16120,16120,16120,0
20241111,172700,6077805890,16120,16120,16120,16120,0
20241111,172600,6077805890,16120,16120,16120,16120,0
20241111,172500,6077805890,16120,16120,16120,16120,0
20241111,172400,6077805890,16120,16120,16120,16120,0
20241111,172300,6077805890,16120,16120,16120,16120,0
20241111,172200,6077805890,16120,16120,16120,16120,0
20241111,172100,6077805890,16120,16120,16120,16120,0
20241111,172000,6077805890,16120,16120,16120,16120,0
20241111,171900,6077805890,16120,16120,16120,16120,0
20241111,171800,6077805890,16120,16120,16120,16120,0
20241111,171700,6077805890,16120,16120,16120,16120,0
20241111,171600,6077805890,16120,16120,16120,16120,0
20241111,171500,6077805890,16120,16120,16120,16120,0
20241111,171400,6077805890,16120,16120,16120,16120,0
20241111,171300,6077805890,16120,16120,16120,16120,0
20241111,171200,6077805890,16120,16120,16120,16120,0
20241111,171100,6077805890,16120,16120,16120,16120,0
20241111,171000,6077805890,16120,16120,16120,16120,0
20241111,170900,6077805890,16120,16120,16120,16120,0
20241111,170800,6077805890,16120,16120,16120,16120,0
20241111,170700,6077805890,16120,16120,16120,16120,0
20241111,170600,6077805890,16120,16120,16120,16120,0
20241111,170500,6077805890,16120,16120,16120,16120,0
20241111,170400,6077805890,16120,16120,16120,16120,0
20241111,170300,6077805890,16120,16120,16120,16120,0
20241111,170200,6077805890,16120,16120,16120,16120,5812
20241111,170100,6077805890,16120,16120,16120,16120,0
20241111,170000,6077805890,16120,16120,16120,16120,0
20241111,165900,6077805890,16120,16120,16120,16120,0
20241111,165800,6077805890,16120,16120,16120,16120,0
20241111,165700,6077805890,16120,16120,16120,16120,0
20241111,165600,6077805890,16120,16120,16120,16120,0
20241111,165500,6077805890,16120,16120,16120,16120,0
20241111,165400,6077805890,16120,16120,16120,16120,0
20241111,165300,6077805890,16120,16120,16120,16120,0
20241111,165200,6077805890,16120,16120,16120,16120,0
20241111,165100,6077805890,16120,16120,16120,16120,0
20241111,165000,6077805890,16120,16120,16120,16120,0
20241111,164900,6077805890,16120,16120,16120,16120,0
20241111,164800,6077805890,16120,16120,16120,16120,0
20241111,164700,6077805890,16120,16120,16120,16120,0
20241111,164600,6077805890,16120,16120,16120,16120,0
20241111,164500,6077805890,16120,16120,16120,16120,0
20241111,164400,6077805890,16120,16120,16120,16120,0
20241111,164300,6077805890,16120,16120,16120,16120,0
20241111,164200,6077805890,16120,16120,16120,16120,0
20241111,164100,6077805890,16120,16120,16120,16120,0
20241111,164000,6077805890,16120,16120,16120,16120,0
20241111,163900,6077805890,16120,16120,16120,16120,0
20241111,163800,6077805890,16120,16120,16120,16120,0
20241111,163700,6077805890,16120,16120,16120,16120,0
20241111,163600,6077805890,16120,16120,16120,16120,0
20241111,163500,6077805890,16120,16120,16120,16120,0
20241111,163400,6077805890,16120,16120,16120,16120,0
20241111,163300,6077805890,16120,16120,16120,16120,0
20241111,163200,6077805890,16120,16120,16120,16120,5812
20241111,163100,6077805890,16120,16120,16120,16120,0
20241111,163000,6077805890,16120,16120,16120,16120,0
20241111,162900,6077805890,16120,16120,16120,16120,0
20241111,162800,6077805890,16120,16120,16120,16120,0
20241111,162700,6077805890,16120,16120,16120,16120,0
20241111,162600,6077805890,16120,16120,16120,16120,0
20241111,162500,6077805890,16120,16120,16120,16120,0
20241111,162400,6077805890,16120,16120,16120,16120,0
20241111,162300,6077805890,16120,16120,16120,16120,0
20241111,162200,6077805890,16120,16120,16120,16120,0
20241111,162100,6077805890,16120,16120,16120,16120,0
20241111,162000,6077805890,16120,16120,16120,16120,0
20241111,161900,6077805890,16120,16120,16120,16120,0
20241111,161800,6077805890,16120,16120,16120,16120,0
20241111,161700,6077805890,16120,16120,16120,16120,0
20241111,161600,6077805890,16120,16120,16120,16120,0
20241111,161500,6077805890,16120,16120,16120,16120,0
20241111,161400,6077805890,16120,16120,16120,16120,0
20241111,161300,6077805890,16120,16120,16120,16120,0
20241111,161200,6077805890,16120,16120,16120,16120,0
20241111,161100,6077805890,16120,16120,16120,16120,0
20241111,161000,6077805890,16120,16120,16120,16120,0
20241111,160900,6077805890,16120,16120,16120,16120,0
20241111,160800,6077805890,16120,16120,16120,16120,0
20241111,160700,6077805890,16120,16120,16120,16120,0
20241111,160600,6077805890,16120,16120,16120,16120,0
20241111,160500,6077805890,16120,16120,16120,16120,0
20241111,160400,6077805890,16120,16120,16120,16120,0
20241111,160300,6077805890,16120,16120,16120,16120,0
20241111,160200,6077805890,16120,16120,16120,16120,5812
20241111,160100,6077805890,16120,16120,16120,16120,0
20241111,160000,6077805890,16120,16120,16120,16120,0
20241111,155900,6077805890,16120,16120,16120,16120,0
20241111,155800,6077805890,16120,16120,16120,16120,0
20241111,155700,6077805890,16120,16120,16120,16120,0
20241111,155600,6077805890,16120,16120,16120,16120,0
20241111,155500,6077805890,16120,16120,16120,16120,0
20241111,155400,6077805890,16120,16120,16120,16120,0
20241111,155300,6077805890,16120,16120,16120,16120,0
20241111,155200,6077805890,16120,16120,16120,16120,0
20241111,155100,6077805890,16120,16120,16120,16120,0
20241111,155000,6077805890,16120,16120,16120,16120,0
20241111,154900,6077805890,16120,16120,16120,16120,0
20241111,154800,6077805890,16120,16120,16120,16120,0
20241111,154700,6077805890,16120,16120,16120,16120,0
20241111,154600,6077805890,16120,16120,16120,16120,0
20241111,154500,6077805890,16120,16120,16120,16120,0
20241111,154400,6077805890,16120,16120,16120,16120,0
20241111,154300,6077805890,16120,16120,16120,16120,0
20241111,154200,6077805890,16120,16120,16120,16120,0
20241111,154100,6077805890,16120,16120,16120,16120,0
20241111,154000,6077805890,16120,16120,16120,16120,0
20241111,153900,6077805890,16120,16120,16120,16120,0
20241111,153800,6077805890,16120,16120,16120,16120,0
20241111,153700,6077805890,16120,16120,16120,16120,0
20241111,153600,6077805890,16120,16120,16120,16120,0
20241111,153500,6077805890,16120,16120,16120,16120,0
20241111,153400,6077805890,16120,16120,16120,16120,0
20241111,153300,6077805890,16120,16120,16120,16120,0
20241111,153200,6077805890,16120,16120,16120,16120,5812
20241111,153100,6077805890,16120,16120,16120,16120,0
20241111,153000,6077805890,16120,16120,16120,16120,5812
20241111,152900,5984116450,16140,16140,16140,16140,0
20241111,152800,5984116450,16140,16140,16140,16140,0
20241111,152700,5984116450,16140,16140,16140,16140,0
20241111,152600,5984116450,16140,16140,16140,16140,0
20241111,152500,5984116450,16140,16140,16140,16140,0
20241111,152400,5984116450,16140,16140,16140,16140,0
20241111,152300,5984116450,16140,16140,16140,16140,0
20241111,152200,5984116450,16140,16140,16140,16140,0
20241111,152100,5984116450,16140,16140,16140,16140,0
20241111,152000,5984116450,16140,16140,16140,16140,0
20241111,151900,5984116450,16140,16110,16140,16100,927
20241111,151800,5969166050,16110,16110,16140,16110,6234
20241111,151700,5868722300,16110,16120,16140,16110,3372
20241111,151600,5814352110,16120,16130,16140,16120,4784
20241111,151500,5737219400,16130,16160,16170,16130,4130
20241111,151400,5670533590,16170,16190,16190,16150,3428
20241111,151300,5615155380,16190,16140,16190,16130,1400
20241111,151200,5592557470,16130,16170,16170,16130,1718
20241111,151100,5564811140,16160,16170,16180,16150,314
20241111,151000,5559735940,16180,16190,16190,16150,108
20241111,150900,5557987910,16190,16180,16190,16150,1385
20241111,150800,5535600060,16180,16150,16180,16150,682
20241111,150700,5524581930,16150,16180,16180,16150,144
20241111,150600,5522255330,16180,16150,16180,16150,385
20241111,150500,5516029230,16180,16200,16200,16110,722
20241111,150400,5504365630,16230,16220,16230,16200,94
20241111,150300,5502841390,16240,16180,16240,16170,1465
20241111,150200,5479125690,16180,16190,16190,16100,5299
20241111,150100,5393736480,16190,16180,16190,16150,3221
20241111,150000,5341687380,16180,16190,16190,16150,2452
20241111,145900,5302054060,16190,16220,16220,16170,450
20241111,145800,5294773660,16240,16240,16240,16240,10
20241111,145700,5294611260,16240,16180,16240,16180,44
20241111,145600,5293898800,16240,16210,16260,16170,851
20241111,145500,5280124200,16200,16220,16260,16200,270
20241111,145400,5275745970,16270,16250,16280,16200,361
20241111,145300,5269885850,16240,16260,16290,16240,827
20241111,145200,5256427960,16260,16240,16260,16240,54
20241111,145100,5255550490,16250,16250,16260,16230,101
20241111,145000,5253909730,16250,16250,16250,16230,105
20241111,144900,5252203680,16250,16250,16250,16200,781
20241111,144800,5239517740,16190,16200,16250,16190,172
20241111,144700,5236732040,16190,16220,16220,16180,4156
20241111,144600,5169404510,16210,16200,16270,16200,492
20241111,144500,5161432790,16250,16190,16250,16180,1288
20241111,144400,5140547570,16190,16230,16230,16190,1232
20241111,144300,5120579200,16250,16230,16250,16230,74
20241111,144200,5119377590,16250,16250,16250,16230,134
20241111,144100,5117200530,16250,16200,16250,16200,217
20241111,144000,5113682280,16200,16190,16200,16180,1497
20241111,143900,5089441370,16190,16210,16250,16190,947
20241111,143800,5074100030,16210,16200,16250,16200,1044
20241111,143700,5057184680,16200,16200,16200,16180,488
20241111,143600,5049284850,16200,16200,16250,16190,1026
20241111,143500,5032664070,16190,16250,16250,16190,796
20241111,143400,5019763130,16240,16250,16250,16240,75
20241111,143300,5018544400,16290,16290,16290,16290,100
20241111,143200,5016915400,16300,16300,16300,16220,807
20241111,143100,5003786060,16300,16300,16300,16250,68
20241111,143000,5002680060,16250,16310,16310,16250,510
20241111,142900,4994384430,16280,16240,16280,16240,576
20241111,142800,4985026550,16240,16240,16240,16230,324
20241111,142700,4979764820,16240,16200,16340,16200,663
20241111,142600,4969014580,16200,16160,16200,16150,1492
20241111,142500,4944890220,16180,16160,16180,16150,1690
20241111,142400,4917578990,16170,16170,16170,16130,1250
20241111,142300,4897397140,16170,16180,16190,16140,814
20241111,142200,4884229460,16180,16190,16200,16150,442
20241111,142100,4877084820,16190,16170,16200,16130,4210
20241111,142000,4809075870,16180,16190,16190,16170,614
20241111,141900,4799143160,16190,16240,16240,16190,1553
20241111,141800,4773974490,16240,16230,16250,16230,974
20241111,141700,4758161070,16250,16250,16250,16230,281
20241111,141600,4753599820,16250,16300,16300,16220,4879
20241111,141500,4674249450,16300,16300,16300,16290,245
20241111,141400,4670256550,16300,16360,16360,16300,2964
20241111,141300,4621913550,16360,16350,16360,16350,193
20241111,141200,4618757410,16350,16350,16350,16340,284
20241111,141100,4614115770,16360,16350,16360,16350,79
20241111,141000,4612824110,16340,16340,16350,16340,28
20241111,140900,4612366580,16340,16350,16350,16340,253
20241111,140800,4608231560,16350,16370,16390,16350,314
20241111,140700,4603094720,16370,16380,16390,16370,753
20241111,140600,4590764830,16390,16390,16390,16390,1
20241111,140500,4590748440,16380,16390,16400,16380,244
20241111,140400,4586749580,16410,16410,16420,16400,113
20241111,140300,4584895540,16420,16420,16420,16400,13
20241111,140200,4584682280,16400,16390,16400,16390,103
20241111,140100,4582993950,16400,16400,16400,16390,517
20241111,140000,4574515160,16390,16390,16390,16390,87
20241111,135900,4573089230,16390,16390,16390,16380,120
20241111,135800,4571122580,16400,16390,16400,16380,224
20241111,135700,4567452460,16380,16390,16390,16380,38
20241111,135600,4566829940,16390,16400,16400,16390,564
20241111,135500,4557580950,16420,16400,16440,16380,285
20241111,135400,4552902810,16430,16420,16430,16380,128
20241111,135300,4550803490,16420,16430,16430,16370,34
20241111,135200,4550245660,16430,16430,16430,16430,0
20241111,135100,4550245660,16430,16430,16430,16430,6
20241111,135000,4550147080,16430,16380,16430,16370,21
20241111,134900,4549802800,16430,16350,16430,16350,706
20241111,134800,4538257060,16350,16370,16370,16340,975
20241111,134700,4522313610,16440,16460,16460,16380,22
20241111,134600,4521953110,16370,16390,16390,16370,771
20241111,134500,4509329490,16460,16460,16460,16460,0
20241111,134400,4509329490,16460,16460,16460,16390,4
20241111,134300,4509263720,16380,16470,16470,16380,355
20241111,134200,4503446480,16400,16400,16400,16400,13
20241111,134100,4503233280,16470,16410,16470,16400,337
20241111,134000,4497704880,16480,16480,16480,16410,39
20241111,133900,4497063630,16480,16480,16480,16480,1
20241111,133800,4497047150,16490,16480,16500,16480,1012
20241111,133700,4480359540,16490,16380,16490,16370,365
20241111,133600,4474371460,16400,16460,16460,16390,1094
20241111,133500,4456425860,16430,16460,16460,16430,1283
20241111,133400,4435325730,16460,16460,16460,16450,251
20241111,133300,4431194370,16490,16470,16490,16460,54
20241111,133200,4430305120,16470,16490,16490,16470,126
20241111,133100,4428229880,16460,16460,16460,16460,180
20241111,133000,4425267080,16460,16540,16540,16460,33
20241111,132900,4424723700,16540,16540,16540,16540,17
20241111,132800,4424442520,16540,16460,16550,16460,720
20241111,132700,4412541080,16460,16490,16500,16450,414
20241111,132600,4405725190,16540,16540,16540,16540,0
20241111,132500,4405725190,16540,16540,16540,16540,2
20241111,132400,4405692110,16550,16450,16550,16450,203
20241111,132300,4402346940,16450,16450,16450,16450,49
20241111,132200,4401540890,16460,16410,16460,16410,928
20241111,132100,4386308900,16380,16410,16410,16380,121
20241111,132000,4384326150,16390,16420,16420,16390,568
20241111,131900,4375013210,16420,16430,16440,16400,332
20241111,131800,4369560070,16430,16500,16500,16430,707
20241111,131700,4357939790,16450,16500,16500,16450,44
20241111,131600,4357215940,16500,16450,16500,16450,34
20241111,131500,4356655810,16450,16450,16450,16450,3
20241111,131400,4356606460,16430,16440,16440,16420,1285
20241111,131300,4335493670,16440,16470,16500,16440,980
20241111,131200,4319357770,16470,16490,16490,16470,359
20241111,131100,4313441590,16520,16500,16520,16500,91
20241111,131000,4311939890,16520,16580,16580,16500,755
20241111,130900,4299464190,16580,16580,16580,16580,20
20241111,130800,4299132590,16580,16580,16580,16580,1087
20241111,130700,4281110130,16580,16580,16580,16580,192
20241111,130600,4277926770,16580,16570,16580,16560,42
20241111,130500,4277230490,16570,16570,16570,16560,404
20241111,130400,4270538020,16560,16500,16560,16500,1880
20241111,130300,4239443800,16520,16510,16520,16510,237
20241111,130200,4235529570,16510,16510,16520,16500,585
20241111,130100,4225875490,16500,16490,16500,16490,491
20241111,130000,4217776610,16500,16510,16510,16490,110
20241111,125900,4215961230,16490,16490,16520,16490,383
20241111,125800,4209645300,16490,16490,16490,16480,165
20241111,125700,4206924460,16490,16470,16490,16470,960
20241111,125600,4191103750,16480,16490,16490,16470,398
20241111,125500,4184547960,16490,16460,16490,16440,1197
20241111,125400,4164813560,16460,16490,16490,16410,703
20241111,125300,4153275180,16500,16500,16500,16410,1752
20241111,125200,4124384910,16490,16500,16500,16490,202
20241111,125100,4121051920,16500,16450,16500,16450,1295
20241111,125000,4099708680,16400,16380,16400,16380,389
20241111,124900,4093333820,16380,16380,16380,16360,217
20241111,124800,4089780170,16390,16380,16390,16380,86
20241111,124700,4088371370,16380,16400,16400,16380,4
20241111,124600,4088305790,16400,16440,16440,16320,2182
20241111,124500,4052679500,16330,16440,16440,16330,340
20241111,124400,4047122620,16340,16420,16450,16330,2849
20241111,124300,4000479190,16420,16460,16460,16420,89
20241111,124200,3999016810,16470,16420,16470,16420,41
20241111,124100,3998343250,16430,16430,16430,16430,47
20241111,124000,3997571040,16450,16450,16450,16450,100
20241111,123900,3995926040,16420,16420,16420,16420,9
20241111,123800,3995778260,16420,16420,16420,16420,42
20241111,123700,3995088620,16420,16420,16420,16420,3
20241111,123600,3995039360,16400,16400,16400,16400,27
20241111,123500,3994596560,16400,16410,16410,16400,240
20241111,123400,3990658940,16420,16430,16470,16420,353
20241111,123300,3984859200,16430,16460,16460,16430,436
20241111,123200,3977692940,16460,16460,16460,16430,277
20241111,123100,3973139430,16460,16470,16470,16430,305
20241111,123000,3968124630,16470,16400,16470,16400,356
20241111,122900,3962271170,16400,16400,16400,16400,67
20241111,122800,3961172370,16390,16410,16460,16390,482
20241111,122700,3953265580,16410,16410,16430,16410,488
20241111,122600,3945251750,16410,16410,16410,16410,113
20241111,122500,3943397420,16480,16400,16480,16400,251
20241111,122400,3939269250,16380,16440,16450,16380,265
20241111,122300,3934912630,16440,16440,16440,16440,15
20241111,122200,3934666030,16420,16350,16420,16350,1512
20241111,122100,3909866170,16350,16350,16390,16350,295
20241111,122000,3905040150,16340,16390,16390,16340,598
20241111,121900,3895266310,16390,16340,16400,16330,986
20241111,121800,3879164270,16330,16350,16360,16330,909
20241111,121700,3864314660,16350,16400,16400,16350,683
20241111,121600,3853135360,16410,16410,16410,16410,6
20241111,121500,3853036900,16370,16370,16420,16370,9
20241111,121400,3852889470,16370,16390,16390,16370,131
20241111,121300,3850742550,16390,16410,16410,16390,738
20241111,121200,3838639970,16380,16380,16410,16380,57
20241111,121100,3837705250,16380,16360,16400,16360,117
20241111,121000,3835790150,16360,16380,16380,16360,90
20241111,120900,3834317350,16360,16400,16400,16360,342
20241111,120800,3828720550,16400,16360,16400,16360,4
20241111,120700,3828654990,16360,16360,16360,16350,369
20241111,120600,3822620700,16350,16360,16360,16350,321
20241111,120500,3817371640,16400,16390,16400,16390,1400
20241111,120400,3794411960,16390,16330,16400,16330,351
20241111,120300,3788666910,16330,16390,16390,16330,1642
20241111,120200,3761805370,16400,16390,16400,16390,352
20241111,120100,3756035460,16390,16360,16390,16360,171
20241111,120000,3753237720,16390,16370,16390,16370,1326
20241111,115900,3731520410,16380,16350,16380,16350,348
20241111,115800,3725824670,16350,16340,16350,16340,580
20241111,115700,3716342420,16340,16330,16340,16320,687
20241111,115600,3705125080,16320,16330,16330,16320,189
20241111,115500,3702039200,16320,16310,16320,16310,350
20241111,115400,3696330600,16340,16320,16350,16280,6202
20241111,115300,3595174990,16350,16320,16350,16320,102
20241111,115200,3593507650,16300,16320,16360,16300,898
20241111,115100,3578861540,16310,16380,16380,16310,691
20241111,115000,3567548180,16390,16350,16400,16270,1562
20241111,114900,3542033200,16250,16480,16490,16250,4080
20241111,114800,3475042890,16490,16500,16500,16490,323
20241111,114700,3469716390,16520,16570,16570,16500,4440
20241111,114600,3396426480,16570,16570,16570,16570,120
20241111,114500,3394438080,16570,16550,16570,16520,435
20241111,114400,3387249560,16570,16540,16570,16540,100
20241111,114300,3385594550,16530,16540,16540,16530,571
20241111,114200,3376154270,16540,16550,16550,16540,446
20241111,114100,3368777180,16540,16560,16560,16540,137
20241111,114000,3366510600,16540,16560,16560,16540,1155
20241111,113900,3347394680,16560,16570,16570,16560,52
20241111,113800,3346533540,16560,16560,16560,16560,20
20241111,113700,3346202340,16550,16550,16550,16550,11
20241111,113600,3346020290,16550,16550,16550,16540,831
20241111,113500,3332267500,16590,16590,16590,16590,302
20241111,113400,3327257320,16550,16550,16550,16540,1567
20241111,113300,3301323500,16560,16560,16590,16550,384
20241111,113200,3294964570,16560,16590,16590,16560,3463
20241111,113100,3237573760,16600,16600,16600,16590,391
20241111,113000,3231083190,16620,16620,16620,16600,793
20241111,112900,3217913290,16620,16630,16640,16620,592
20241111,112800,3208069600,16640,16630,16640,16630,297
20241111,112700,3203128050,16640,16640,16640,16640,0
20241111,112600,3203128050,16640,16660,16660,16640,143
20241111,112500,3200748080,16690,16680,16690,16680,13
20241111,112400,3200531230,16680,16620,16680,16620,359
20241111,112300,3194551600,16620,16620,16630,16620,383
20241111,112200,3188183580,16630,16650,16650,16630,419
20241111,112100,3181214570,16650,16650,16650,16650,1
20241111,112000,3181197920,16620,16650,16650,16620,102
20241111,111900,3179502620,16620,16620,16650,16620,266
20241111,111800,3175079730,16650,16620,16650,16620,157
20241111,111700,3172469490,16630,16620,16630,16620,3
20241111,111600,3172419610,16610,16630,16630,16610,183
20241111,111500,3169378720,16620,16630,16630,16620,478
20241111,111400,3161433730,16650,16620,16650,16580,1465
20241111,111300,3137126700,16600,16570,16600,16570,306
20241111,111200,3132053550,16570,16600,16600,16560,3653
20241111,111100,3071512470,16600,16600,16600,16590,35
20241111,111000,3070931710,16590,16590,16590,16580,75
20241111,110900,3069687870,16580,16580,16600,16580,587
20241111,110800,3059952730,16590,16580,16590,16570,108
20241111,110700,3058162270,16580,16580,16590,16580,910
20241111,110600,3043070460,16590,16600,16600,16590,196
20241111,110500,3039818800,16590,16590,16600,16580,482
20241111,110400,3031824290,16580,16610,16610,16580,1524
20241111,110300,3006528780,16610,16630,16630,16610,1703
20241111,110200,2978222260,16650,16650,16650,16640,387
20241111,110100,2971782480,16650,16700,16740,16650,1338
20241111,110000,2949491040,16700,16730,16740,16680,302
20241111,105900,2944446810,16730,16730,16730,16690,106
20241111,105800,2942673590,16690,16680,16690,16680,506
20241111,105700,2934229720,16680,16690,16690,16680,140
20241111,105600,2931894310,16690,16670,16730,16670,315
20241111,105500,2926636960,16670,16670,16670,16670,62
20241111,105400,2925603420,16670,16660,16670,16650,653
20241111,105300,2914724060,16670,16670,16670,16670,138
20241111,105200,2912423600,16660,16680,16680,16660,156
20241111,105100,2909822810,16680,16700,16700,16680,1984
20241111,105000,2876696230,16710,16740,16740,16710,1359
20241111,104900,2853977050,16740,16740,16740,16740,10
20241111,104800,2853809650,16740,16770,16770,16740,587
20241111,104700,2843969130,16750,16750,16750,16750,33
20241111,104600,2843416380,16750,16720,16750,16720,223
20241111,104500,2839682060,16720,16720,16750,16710,526
20241111,104400,2830888430,16720,16720,16720,16710,160
20241111,104300,2828214660,16710,16730,16730,16710,386
20241111,104200,2821762430,16730,16730,16730,16730,26
20241111,104100,2821327450,16730,16730,16730,16730,30
20241111,104000,2820825550,16730,16730,16730,16710,72
20241111,103900,2819621790,16730,16710,16730,16700,197
20241111,103800,2816330260,16730,16710,16750,16710,206
20241111,103700,2812884000,16710,16730,16730,16700,3123
20241111,103600,2760694490,16730,16720,16740,16710,628
20241111,103500,2750194010,16720,16730,16730,16720,149
20241111,103400,2747702310,16730,16730,16730,16720,594
20241111,103300,2737766840,16730,16720,16730,16720,862
20241111,103200,2723352590,16720,16720,16730,16720,68
20241111,103100,2722214970,16720,16710,16720,16710,199
20241111,103000,2718889070,16710,16720,16720,16710,83
20241111,102900,2717501510,16720,16720,16720,16710,24
20241111,102800,2717100330,16710,16710,16750,16710,199
20241111,102700,2713769320,16710,16750,16750,16710,240
20241111,102600,2709755490,16750,16770,16770,16710,651
20241111,102500,2698870970,16770,16750,16770,16750,300
20241111,102400,2693844690,16710,16710,16710,16710,83
20241111,102300,2692457760,16700,16750,16760,16700,1631
20241111,102200,2665172740,16740,16780,16780,16740,52
20241111,102100,2664301570,16740,16780,16780,16730,241
20241111,102000,2660262630,16740,16780,16790,16740,925
20241111,101900,2644762420,16780,16770,16780,16770,18
20241111,101800,2644460420,16770,16750,16770,16740,778
20241111,101700,2631425200,16750,16700,16750,16700,366
20241111,101600,2625300440,16720,16690,16720,16690,138
20241111,101500,2622993630,16690,16750,16750,16690,950
20241111,101400,2607124570,16750,16730,16750,16730,771
20241111,101300,2594216090,16700,16690,16700,16690,21
20241111,101200,2593865520,16700,16720,16740,16690,1498
20241111,101100,2568810660,16720,16710,16720,16710,398
20241111,101000,2562158150,16710,16650,16720,16650,1544
20241111,100900,2536385420,16650,16610,16650,16600,4686
20241111,100800,2458545760,16600,16620,16620,16600,1532
20241111,100700,2433090390,16620,16640,16650,16610,807
20241111,100600,2419677410,16640,16620,16640,16610,870
20241111,100500,2405217710,16630,16640,16650,16630,943
20241111,100400,2389533120,16640,16660,16660,16640,676
20241111,100300,2378280930,16650,16680,16680,16650,368
20241111,100200,2372152910,16650,16690,16690,16650,93
20241111,100100,2370604090,16690,16700,16710,16640,177
20241111,100000,2367653110,16700,16650,16730,16630,533
20241111,095900,2358769490,16650,16640,16650,16630,232
20241111,095800,2354907160,16650,16640,16650,16600,4569
20241111,095700,2278956750,16630,16640,16640,16630,549
20241111,095600,2269821700,16640,16670,16670,16640,844
20241111,095500,2255768250,16640,16660,16670,16640,1141
20241111,095400,2236774110,16650,16670,16670,16640,1317
20241111,095300,2214842270,16660,16680,16680,16660,620
20241111,095200,2204507120,16680,16700,16710,16680,2068
20241111,095100,2169984200,16700,16710,16740,16700,754
20241111,095000,2157389770,16710,16720,16730,16710,286
20241111,094900,2152606720,16720,16710,16720,16700,472
20241111,094800,2144715740,16720,16710,16720,16700,373
20241111,094700,2138484060,16710,16700,16720,16690,528
20241111,094600,2129664180,16710,16710,16710,16700,625
20241111,094500,2119225280,16700,16700,16700,16700,362
20241111,094400,2113179880,16700,16740,16740,16700,7660
20241111,094300,1985174310,16740,16760,16760,16740,625
20241111,094200,1974710870,16760,16790,16800,16750,1807
20241111,094100,1944408440,16790,16790,16790,16790,268
20241111,094000,1939908720,16780,16770,16780,16770,657
20241111,093900,1928888820,16750,16740,16770,16730,715
20241111,093800,1916926060,16740,16810,16810,16730,1332
20241111,093700,1894620360,16770,16750,16810,16730,1633
20241111,093600,1867244810,16770,16780,16780,16750,347
20241111,093500,1861427950,16780,16800,16800,16780,629
20241111,093400,1850867890,16800,16840,16840,16800,1381
20241111,093300,1827659220,16830,16810,16830,16800,294
20241111,093200,1822713940,16790,16780,16850,16780,510
20241111,093100,1814150210,16780,16750,16780,16740,675
20241111,093000,1802835950,16740,16710,16750,16700,1253
20241111,092900,1781886570,16700,16740,16740,16700,3543
20241111,092800,1722676750,16740,16760,16780,16720,1435
20241111,092700,1698643260,16760,16780,16780,16710,3025
20241111,092600,1647981740,16760,16820,16820,16740,2956
20241111,092500,1598362010,16820,16850,16860,16800,6182
20241111,092400,1494377970,16860,16880,16890,16820,3057
20241111,092300,1442816070,16880,16890,16930,16880,2044
20241111,092200,1408296130,16890,16960,16960,16880,4986
20241111,092100,1323970650,16950,16960,16960,16950,583
20241111,092000,1314087980,16950,16990,17000,16940,2417
20241111,091900,1273101080,16990,17020,17040,16970,3307
20241111,091800,1216936750,17060,17000,17070,17000,1299
20241111,091700,1194842810,17060,16990,17070,16960,966
20241111,091600,1178421750,16990,16950,17000,16920,3451
20241111,091500,1119855260,16950,17040,17040,16930,6787
20241111,091400,1004491380,17100,17140,17140,17030,2466
20241111,091300,962458330,17060,17100,17150,17060,3648
20241111,091200,900134470,17100,17150,17150,17080,874
20241111,091100,885195700,17090,17190,17230,17090,2927
20241111,091000,835043350,17120,17130,17200,17120,2970
20241111,090900,784175950,17130,17150,17190,17110,2343
20241111,090800,744001110,17150,17200,17230,17130,1240
20241111,090700,722724200,17200,17180,17200,17110,2153
20241111,090600,685826680,17190,17220,17310,17120,1794
20241111,090500,655006940,17250,17250,17380,17230,991
20241111,090400,637917920,17250,17190,17500,17130,5948
20241111,090300,534879910,17180,17100,17220,17040,4181
20241111,090200,463350770,17150,17220,17300,17020,5691
20241111,090100,365727020,17300,17450,17460,17200,9406
20241111,090000,202664230,17370,17500,17600,17350,11274