KissMeData/053690/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,193300,2822756270,15360,15360,15360,15360,3321
20241113,193200,2822756270,15360,15360,15360,15360,0
20241113,193100,2822756270,15360,15360,15360,15360,0
20241113,193000,2822756270,15360,15360,15360,15360,0
20241113,192900,2822756270,15360,15360,15360,15360,0
20241113,192800,2822756270,15360,15360,15360,15360,0
20241113,192700,2822756270,15360,15360,15360,15360,0
20241113,192600,2822756270,15360,15360,15360,15360,0
20241113,192500,2822756270,15360,15360,15360,15360,0
20241113,192400,2822756270,15360,15360,15360,15360,0
20241113,192300,2822756270,15360,15360,15360,15360,0
20241113,192200,2822756270,15360,15360,15360,15360,0
20241113,192100,2822756270,15360,15360,15360,15360,0
20241113,192000,2822756270,15360,15360,15360,15360,0
20241113,191900,2822756270,15360,15360,15360,15360,0
20241113,191800,2822756270,15360,15360,15360,15360,0
20241113,191700,2822756270,15360,15360,15360,15360,0
20241113,191600,2822756270,15360,15360,15360,15360,0
20241113,191500,2822756270,15360,15360,15360,15360,0
20241113,191400,2822756270,15360,15360,15360,15360,0
20241113,191300,2822756270,15360,15360,15360,15360,0
20241113,191200,2822756270,15360,15360,15360,15360,0
20241113,191100,2822756270,15360,15360,15360,15360,0
20241113,191000,2822756270,15360,15360,15360,15360,0
20241113,190900,2822756270,15360,15360,15360,15360,0
20241113,190800,2822756270,15360,15360,15360,15360,0
20241113,190700,2822756270,15360,15360,15360,15360,0
20241113,190600,2822756270,15360,15360,15360,15360,0
20241113,190500,2822756270,15360,15360,15360,15360,0
20241113,190400,2822756270,15360,15360,15360,15360,0
20241113,190300,2822756270,15360,15360,15360,15360,3321
20241113,190200,2822756270,15360,15360,15360,15360,0
20241113,190100,2822756270,15360,15360,15360,15360,0
20241113,190000,2822756270,15360,15360,15360,15360,0
20241113,185900,2822756270,15360,15360,15360,15360,0
20241113,185800,2822756270,15360,15360,15360,15360,0
20241113,185700,2822756270,15360,15360,15360,15360,0
20241113,185600,2822756270,15360,15360,15360,15360,0
20241113,185500,2822756270,15360,15360,15360,15360,0
20241113,185400,2822756270,15360,15360,15360,15360,0
20241113,185300,2822756270,15360,15360,15360,15360,0
20241113,185200,2822756270,15360,15360,15360,15360,0
20241113,185100,2822756270,15360,15360,15360,15360,0
20241113,185000,2822756270,15360,15360,15360,15360,0
20241113,184900,2822756270,15360,15360,15360,15360,0
20241113,184800,2822756270,15360,15360,15360,15360,0
20241113,184700,2822756270,15360,15360,15360,15360,0
20241113,184600,2822756270,15360,15360,15360,15360,0
20241113,184500,2822756270,15360,15360,15360,15360,0
20241113,184400,2822756270,15360,15360,15360,15360,0
20241113,184300,2822756270,15360,15360,15360,15360,0
20241113,184200,2822756270,15360,15360,15360,15360,0
20241113,184100,2822756270,15360,15360,15360,15360,0
20241113,184000,2822756270,15360,15360,15360,15360,0
20241113,183900,2822756270,15360,15360,15360,15360,0
20241113,183800,2822756270,15360,15360,15360,15360,0
20241113,183700,2822756270,15360,15360,15360,15360,0
20241113,183600,2822756270,15360,15360,15360,15360,0
20241113,183500,2822756270,15360,15360,15360,15360,0
20241113,183400,2822756270,15360,15360,15360,15360,0
20241113,183300,2822756270,15360,15360,15360,15360,3321
20241113,183200,2822756270,15360,15360,15360,15360,0
20241113,183100,2822756270,15360,15360,15360,15360,0
20241113,183000,2822756270,15360,15360,15360,15360,0
20241113,182900,2822756270,15360,15360,15360,15360,0
20241113,182800,2822756270,15360,15360,15360,15360,0
20241113,182700,2822756270,15360,15360,15360,15360,0
20241113,182600,2822756270,15360,15360,15360,15360,0
20241113,182500,2822756270,15360,15360,15360,15360,0
20241113,182400,2822756270,15360,15360,15360,15360,0
20241113,182300,2822756270,15360,15360,15360,15360,0
20241113,182200,2822756270,15360,15360,15360,15360,0
20241113,182100,2822756270,15360,15360,15360,15360,0
20241113,182000,2822756270,15360,15360,15360,15360,0
20241113,181900,2822756270,15360,15360,15360,15360,0
20241113,181800,2822756270,15360,15360,15360,15360,0
20241113,181700,2822756270,15360,15360,15360,15360,0
20241113,181600,2822756270,15360,15360,15360,15360,0
20241113,181500,2822756270,15360,15360,15360,15360,0
20241113,181400,2822756270,15360,15360,15360,15360,0
20241113,181300,2822756270,15360,15360,15360,15360,0
20241113,181200,2822756270,15360,15360,15360,15360,0
20241113,181100,2822756270,15360,15360,15360,15360,0
20241113,181000,2822756270,15360,15360,15360,15360,0
20241113,180900,2822756270,15360,15360,15360,15360,0
20241113,180800,2822756270,15360,15360,15360,15360,0
20241113,180700,2822756270,15360,15360,15360,15360,0
20241113,180600,2822756270,15360,15360,15360,15360,0
20241113,180500,2822756270,15360,15360,15360,15360,0
20241113,180400,2822756270,15360,15360,15360,15360,0
20241113,180300,2822756270,15360,15360,15360,15360,3321
20241113,180200,2822756270,15360,15360,15360,15360,0
20241113,180100,2822756270,15360,15360,15360,15360,0
20241113,180000,2822756270,15360,15360,15360,15360,0
20241113,175900,2822756270,15360,15360,15360,15360,0
20241113,175800,2822756270,15360,15360,15360,15360,0
20241113,175700,2822756270,15360,15360,15360,15360,0
20241113,175600,2822756270,15360,15360,15360,15360,0
20241113,175500,2822756270,15360,15360,15360,15360,0
20241113,175400,2822756270,15360,15360,15360,15360,0
20241113,175300,2822756270,15360,15360,15360,15360,0
20241113,175200,2822756270,15360,15360,15360,15360,0
20241113,175100,2822756270,15360,15360,15360,15360,0
20241113,175000,2822756270,15360,15360,15360,15360,0
20241113,174900,2822756270,15360,15360,15360,15360,0
20241113,174800,2822756270,15360,15360,15360,15360,0
20241113,174700,2822756270,15360,15360,15360,15360,0
20241113,174600,2822756270,15360,15360,15360,15360,0
20241113,174500,2822756270,15360,15360,15360,15360,0
20241113,174400,2822756270,15360,15360,15360,15360,0
20241113,174300,2822756270,15360,15360,15360,15360,0
20241113,174200,2822756270,15360,15360,15360,15360,0
20241113,174100,2822756270,15360,15360,15360,15360,0
20241113,174000,2822756270,15360,15360,15360,15360,0
20241113,173900,2822756270,15360,15360,15360,15360,0
20241113,173800,2822756270,15360,15360,15360,15360,0
20241113,173700,2822756270,15360,15360,15360,15360,0
20241113,173600,2822756270,15360,15360,15360,15360,0
20241113,173500,2822756270,15360,15360,15360,15360,0
20241113,173400,2822756270,15360,15360,15360,15360,0
20241113,173300,2822756270,15360,15360,15360,15360,3321
20241113,173200,2822756270,15360,15360,15360,15360,0
20241113,173100,2822756270,15360,15360,15360,15360,0
20241113,173000,2822756270,15360,15360,15360,15360,0
20241113,172900,2822756270,15360,15360,15360,15360,0
20241113,172800,2822756270,15360,15360,15360,15360,0
20241113,172700,2822756270,15360,15360,15360,15360,0
20241113,172600,2822756270,15360,15360,15360,15360,0
20241113,172500,2822756270,15360,15360,15360,15360,0
20241113,172400,2822756270,15360,15360,15360,15360,0
20241113,172300,2822756270,15360,15360,15360,15360,0
20241113,172200,2822756270,15360,15360,15360,15360,0
20241113,172100,2822756270,15360,15360,15360,15360,0
20241113,172000,2822756270,15360,15360,15360,15360,0
20241113,171900,2822756270,15360,15360,15360,15360,0
20241113,171800,2822756270,15360,15360,15360,15360,0
20241113,171700,2822756270,15360,15360,15360,15360,0
20241113,171600,2822756270,15360,15360,15360,15360,0
20241113,171500,2822756270,15360,15360,15360,15360,0
20241113,171400,2822756270,15360,15360,15360,15360,0
20241113,171300,2822756270,15360,15360,15360,15360,0
20241113,171200,2822756270,15360,15360,15360,15360,0
20241113,171100,2822756270,15360,15360,15360,15360,0
20241113,171000,2822756270,15360,15360,15360,15360,0
20241113,170900,2822756270,15360,15360,15360,15360,0
20241113,170800,2822756270,15360,15360,15360,15360,0
20241113,170700,2822756270,15360,15360,15360,15360,0
20241113,170600,2822756270,15360,15360,15360,15360,0
20241113,170500,2822756270,15360,15360,15360,15360,0
20241113,170400,2822756270,15360,15360,15360,15360,0
20241113,170300,2822756270,15360,15360,15360,15360,3321
20241113,170200,2822756270,15360,15360,15360,15360,0
20241113,170100,2822756270,15360,15360,15360,15360,0
20241113,170000,2822756270,15360,15360,15360,15360,0
20241113,165900,2822756270,15360,15360,15360,15360,0
20241113,165800,2822756270,15360,15360,15360,15360,0
20241113,165700,2822756270,15360,15360,15360,15360,0
20241113,165600,2822756270,15360,15360,15360,15360,0
20241113,165500,2822756270,15360,15360,15360,15360,0
20241113,165400,2822756270,15360,15360,15360,15360,0
20241113,165300,2822756270,15360,15360,15360,15360,0
20241113,165200,2822756270,15360,15360,15360,15360,0
20241113,165100,2822756270,15360,15360,15360,15360,0
20241113,165000,2822756270,15360,15360,15360,15360,0
20241113,164900,2822756270,15360,15360,15360,15360,0
20241113,164800,2822756270,15360,15360,15360,15360,0
20241113,164700,2822756270,15360,15360,15360,15360,0
20241113,164600,2822756270,15360,15360,15360,15360,0
20241113,164500,2822756270,15360,15360,15360,15360,0
20241113,164400,2822756270,15360,15360,15360,15360,0
20241113,164300,2822756270,15360,15360,15360,15360,0
20241113,164200,2822756270,15360,15360,15360,15360,0
20241113,164100,2822756270,15360,15360,15360,15360,0
20241113,164000,2822756270,15360,15360,15360,15360,0
20241113,163900,2822756270,15360,15360,15360,15360,0
20241113,163800,2822756270,15360,15360,15360,15360,0
20241113,163700,2822756270,15360,15360,15360,15360,0
20241113,163600,2822756270,15360,15360,15360,15360,0
20241113,163500,2822756270,15360,15360,15360,15360,0
20241113,163400,2822756270,15360,15360,15360,15360,0
20241113,163300,2822756270,15360,15360,15360,15360,3321
20241113,163200,2822756270,15360,15360,15360,15360,0
20241113,163100,2822756270,15360,15360,15360,15360,0
20241113,163000,2822756270,15360,15360,15360,15360,0
20241113,162900,2822756270,15360,15360,15360,15360,0
20241113,162800,2822756270,15360,15360,15360,15360,0
20241113,162700,2822756270,15360,15360,15360,15360,0
20241113,162600,2822756270,15360,15360,15360,15360,0
20241113,162500,2822756270,15360,15360,15360,15360,0
20241113,162400,2822756270,15360,15360,15360,15360,0
20241113,162300,2822756270,15360,15360,15360,15360,0
20241113,162200,2822756270,15360,15360,15360,15360,0
20241113,162100,2822756270,15360,15360,15360,15360,0
20241113,162000,2822756270,15360,15360,15360,15360,0
20241113,161900,2822756270,15360,15360,15360,15360,0
20241113,161800,2822756270,15360,15360,15360,15360,0
20241113,161700,2822756270,15360,15360,15360,15360,0
20241113,161600,2822756270,15360,15360,15360,15360,0
20241113,161500,2822756270,15360,15360,15360,15360,0
20241113,161400,2822756270,15360,15360,15360,15360,0
20241113,161300,2822756270,15360,15360,15360,15360,0
20241113,161200,2822756270,15360,15360,15360,15360,0
20241113,161100,2822756270,15360,15360,15360,15360,0
20241113,161000,2822756270,15360,15360,15360,15360,0
20241113,160900,2822756270,15360,15360,15360,15360,0
20241113,160800,2822756270,15360,15360,15360,15360,0
20241113,160700,2822756270,15360,15360,15360,15360,0
20241113,160600,2822756270,15360,15360,15360,15360,0
20241113,160500,2822756270,15360,15360,15360,15360,0
20241113,160400,2822756270,15360,15360,15360,15360,0
20241113,160300,2822756270,15360,15360,15360,15360,3321
20241113,160200,2822756270,15360,15360,15360,15360,0
20241113,160100,2822756270,15360,15360,15360,15360,0
20241113,160000,2822756270,15360,15360,15360,15360,0
20241113,155900,2822756270,15360,15360,15360,15360,0
20241113,155800,2822756270,15360,15360,15360,15360,0
20241113,155700,2822756270,15360,15360,15360,15360,0
20241113,155600,2822756270,15360,15360,15360,15360,0
20241113,155500,2822756270,15360,15360,15360,15360,0
20241113,155400,2822756270,15360,15360,15360,15360,0
20241113,155300,2822756270,15360,15360,15360,15360,0
20241113,155200,2822756270,15360,15360,15360,15360,0
20241113,155100,2822756270,15360,15360,15360,15360,0
20241113,155000,2822756270,15360,15360,15360,15360,0
20241113,154900,2822756270,15360,15360,15360,15360,0
20241113,154800,2822756270,15360,15360,15360,15360,0
20241113,154700,2822756270,15360,15360,15360,15360,0
20241113,154600,2822756270,15360,15360,15360,15360,0
20241113,154500,2822756270,15360,15360,15360,15360,0
20241113,154400,2822756270,15360,15360,15360,15360,0
20241113,154300,2822756270,15360,15360,15360,15360,0
20241113,154200,2822756270,15360,15360,15360,15360,0
20241113,154100,2822756270,15360,15360,15360,15360,0
20241113,154000,2822756270,15360,15360,15360,15360,0
20241113,153900,2822756270,15360,15360,15360,15360,0
20241113,153800,2822756270,15360,15360,15360,15360,0
20241113,153700,2822756270,15360,15360,15360,15360,0
20241113,153600,2822756270,15360,15360,15360,15360,0
20241113,153500,2822756270,15360,15360,15360,15360,0
20241113,153400,2822756270,15360,15360,15360,15360,0
20241113,153300,2822756270,15360,15360,15360,15360,3321
20241113,153200,2822756270,15360,15360,15360,15360,0
20241113,153100,2822756270,15360,15360,15360,15360,0
20241113,153000,2822756270,15360,15360,15360,15360,3321
20241113,152900,2771745710,15440,15440,15440,15440,0
20241113,152800,2771745710,15440,15440,15440,15440,0
20241113,152700,2771745710,15440,15440,15440,15440,0
20241113,152600,2771745710,15440,15440,15440,15440,0
20241113,152500,2771745710,15440,15440,15440,15440,0
20241113,152400,2771745710,15440,15440,15440,15440,0
20241113,152300,2771745710,15440,15440,15440,15440,0
20241113,152200,2771745710,15440,15440,15440,15440,0
20241113,152100,2771745710,15440,15440,15440,15440,0
20241113,152000,2771745710,15440,15440,15440,15440,0
20241113,151900,2771745710,15440,15430,15440,15420,987
20241113,151800,2756524480,15440,15440,15450,15430,214
20241113,151700,2753221310,15450,15440,15450,15430,204
20241113,151600,2750071540,15450,15420,15450,15420,197
20241113,151500,2747033700,15450,15440,15450,15430,1474
20241113,151400,2724279850,15450,15460,15460,15440,245
20241113,151300,2720495680,15460,15460,15460,15420,85
20241113,151200,2719184800,15440,15420,15450,15420,697
20241113,151100,2708421910,15420,15430,15440,15420,482
20241113,151000,2700984970,15430,15440,15440,15430,2
20241113,150900,2700954100,15460,15450,15460,15450,34
20241113,150800,2700428730,15420,15420,15420,15420,11
20241113,150700,2700259110,15460,15420,15460,15420,34
20241113,150600,2699734350,15460,15420,15460,15420,5
20241113,150500,2699657210,15480,15450,15480,15450,152
20241113,150400,2697308690,15480,15450,15480,15410,951
20241113,150300,2682651870,15450,15420,15450,15410,329
20241113,150200,2677579800,15450,15420,15450,15410,494
20241113,150100,2669957300,15430,15410,15430,15410,119
20241113,150000,2668123490,15400,15410,15410,15400,123
20241113,145900,2666228270,15410,15400,15410,15400,106
20241113,145800,2664595850,15410,15430,15430,15400,397
20241113,145700,2658481970,15410,15410,15430,15410,111
20241113,145600,2656771430,15400,15430,15430,15400,37
20241113,145500,2656201470,15430,15430,15430,15430,2
20241113,145400,2656170610,15430,15390,15430,15390,12
20241113,145300,2655985890,15440,15440,15450,15390,17
20241113,145200,2655723580,15430,15390,15430,15380,134
20241113,145100,2653661150,15360,15390,15440,15360,1382
20241113,145000,2632406920,15450,15400,15450,15360,1507
20241113,144900,2609240010,15450,15410,15450,15400,1032
20241113,144800,2593339350,15450,15410,15450,15400,1100
20241113,144700,2576375980,15430,15430,15430,15410,1790
20241113,144600,2548787310,15440,15440,15440,15440,483
20241113,144500,2541329790,15430,15440,15440,15430,306
20241113,144400,2536607180,15440,15460,15460,15440,714
20241113,144300,2525573180,15470,15550,15550,15470,1861
20241113,144200,2496755750,15510,15550,15550,15510,1018
20241113,144100,2480966370,15560,15560,15560,15560,0
20241113,144000,2480966370,15560,15560,15560,15560,22
20241113,143900,2480624050,15510,15520,15570,15510,98
20241113,143800,2479103690,15520,15550,15570,15520,192
20241113,143700,2476123170,15550,15550,15550,15550,1
20241113,143600,2476107620,15580,15570,15580,15570,2
20241113,143500,2476076470,15500,15560,15580,15500,161
20241113,143400,2473574700,15570,15570,15570,15570,0
20241113,143300,2473574700,15570,15530,15570,15500,744
20241113,143200,2462031840,15580,15580,15580,15580,0
20241113,143100,2462031840,15580,15550,15580,15530,991
20241113,143000,2446631350,15590,15580,15590,15580,47
20241113,142900,2445899080,15570,15550,15570,15550,664
20241113,142800,2435567320,15540,15530,15540,15530,114
20241113,142700,2433795940,15530,15500,15530,15500,15
20241113,142600,2433563410,15530,15490,15530,15490,142
20241113,142500,2431362420,15500,15490,15500,15490,48
20241113,142400,2430618890,15490,15500,15500,15490,10
20241113,142300,2430463930,15490,15490,15500,15490,53
20241113,142200,2429642940,15500,15490,15500,15490,157
20241113,142100,2427210990,15500,15500,15500,15500,222
20241113,142000,2423769990,15530,15500,15530,15500,2
20241113,141900,2423738960,15530,15470,15530,15470,117
20241113,141800,2421925400,15530,15500,15530,15470,732
20241113,141700,2410591910,15540,15540,15540,15540,0
20241113,141600,2410591910,15540,15500,15550,15500,185
20241113,141500,2407724070,15550,15530,15550,15500,479
20241113,141400,2400295180,15550,15540,15560,15540,127
20241113,141300,2398321440,15560,15540,15560,15540,148
20241113,141200,2396020880,15560,15550,15560,15550,6
20241113,141100,2395927570,15560,15550,15560,15500,365
20241113,141000,2390266460,15550,15550,15550,15500,204
20241113,140900,2387099780,15540,15540,15550,15540,482
20241113,140800,2379609490,15550,15550,15550,15550,33
20241113,140700,2379096340,15550,15550,15550,15540,131
20241113,140600,2377060500,15510,15550,15560,15510,63
20241113,140500,2376082990,15560,15550,15560,15500,113
20241113,140400,2374330820,15570,15570,15570,15570,0
20241113,140300,2374330820,15570,15530,15570,15530,36
20241113,140200,2373770930,15540,15530,15540,15480,101
20241113,140100,2372207340,15550,15540,15550,15540,2
20241113,140000,2372176250,15570,15540,15570,15540,50
20241113,135900,2371398660,15570,15490,15570,15490,501
20241113,135800,2363637600,15490,15460,15490,15460,42
20241113,135700,2362988220,15490,15450,15490,15450,227
20241113,135600,2359477250,15470,15460,15470,15460,368
20241113,135500,2353786080,15470,15490,15490,15470,362
20241113,135400,2348182310,15490,15500,15500,15490,257
20241113,135300,2344201370,15540,15550,15550,15500,675
20241113,135200,2333731730,15570,15570,15570,15570,0
20241113,135100,2333731730,15570,15510,15570,15510,62
20241113,135000,2332768680,15580,15520,15580,15510,529
20241113,134900,2324561210,15600,15600,15600,15600,0
20241113,134800,2324561210,15600,15600,15600,15600,0
20241113,134700,2324561210,15600,15540,15600,15510,560
20241113,134600,2315864120,15610,15610,15610,15610,0
20241113,134500,2315864120,15610,15610,15610,15610,1
20241113,134400,2315848510,15530,15610,15610,15530,147
20241113,134300,2313565520,15530,15620,15620,15520,621
20241113,134200,2303897590,15620,15610,15620,15610,31
20241113,134100,2303413630,15610,15510,15610,15510,215
20241113,134000,2300077480,15620,15510,15620,15510,250
20241113,133900,2296199350,15620,15600,15620,15600,30
20241113,133800,2295731330,15600,15520,15600,15510,451
20241113,133700,2288733330,15620,15620,15620,15530,611
20241113,133600,2279243510,15620,15560,15630,15520,896
20241113,133500,2265313910,15630,15620,15630,15540,1001
20241113,133400,2249723090,15630,15620,15630,15610,180
20241113,133300,2246911530,15610,15580,15620,15580,11
20241113,133200,2246739960,15620,15580,15620,15580,108
20241113,133100,2245053320,15610,15580,15610,15560,347
20241113,133000,2239641160,15580,15580,15580,15580,33
20241113,132900,2239127020,15580,15560,15580,15550,576
20241113,132800,2230160560,15560,15530,15560,15530,182
20241113,132700,2227330080,15510,15530,15530,15510,2
20241113,132600,2227299040,15520,15490,15520,15490,2271
20241113,132500,2192103430,15490,15470,15490,15410,767
20241113,132400,2180235290,15470,15470,15470,15470,1
20241113,132300,2180219820,15460,15460,15460,15460,50
20241113,132200,2179446820,15470,15400,15470,15400,950
20241113,132100,2164783370,15420,15420,15420,15420,0
20241113,132000,2164783370,15420,15390,15420,15390,27
20241113,131900,2164367240,15390,15380,15390,15360,36
20241113,131800,2163814180,15360,15360,15360,15360,53
20241113,131700,2163000100,15380,15360,15380,15360,201
20241113,131600,2159912720,15390,15370,15390,15360,50
20241113,131500,2159143840,15390,15360,15390,15360,27
20241113,131400,2158729060,15390,15390,15390,15370,1655
20241113,131300,2133278860,15380,15460,15460,15380,1060
20241113,131200,2116968610,15400,15400,15450,15400,740
20241113,131100,2105572560,15460,15400,15460,15400,502
20241113,131000,2097841640,15460,15400,15460,15400,21
20241113,130900,2097518180,15470,15470,15470,15470,1
20241113,130800,2097502710,15400,15470,15470,15400,38
20241113,130700,2096917380,15470,15460,15470,15400,19
20241113,130600,2096624220,15450,15410,15450,15400,1564
20241113,130500,2072517740,15410,15400,15410,15400,32
20241113,130400,2072024880,15400,15410,15410,15400,182
20241113,130300,2069221910,15410,15390,15410,15390,417
20241113,130200,2062804040,15390,15390,15390,15390,3
20241113,130100,2062757870,15410,15390,15410,15390,202
20241113,130000,2059649050,15410,15410,15410,15410,3
20241113,125900,2059602820,15420,15420,15420,15420,0
20241113,125800,2059602820,15420,15390,15420,15390,105
20241113,125700,2057986840,15430,15430,15430,15430,1
20241113,125600,2057971410,15390,15390,15430,15390,473
20241113,125500,2050691880,15390,15390,15410,15390,55
20241113,125400,2049845410,15430,15420,15430,15420,3
20241113,125300,2049799140,15430,15430,15430,15430,0
20241113,125200,2049799140,15430,15430,15430,15430,10
20241113,125100,2049644840,15430,15430,15430,15390,54
20241113,125000,2048813620,15430,15400,15430,15380,64
20241113,124900,2047828250,15400,15380,15400,15380,366
20241113,124800,2042195520,15390,15390,15390,15380,80
20241113,124700,2040964850,15390,15380,15390,15380,72
20241113,124600,2039857460,15380,15390,15390,15380,2
20241113,124500,2039826690,15390,15390,15390,15390,93
20241113,124400,2038395420,15390,15470,15470,15390,6064
20241113,124300,1944924890,15470,15470,15470,15470,0
20241113,124200,1944924890,15470,15470,15470,15470,16
20241113,124100,1944677370,15480,15480,15480,15480,1
20241113,124000,1944661890,15490,15490,15490,15490,0
20241113,123900,1944661890,15490,15490,15490,15490,0
20241113,123800,1944661890,15490,15490,15490,15490,9
20241113,123700,1944522480,15440,15440,15440,15440,300
20241113,123600,1939890480,15490,15490,15490,15490,0
20241113,123500,1939890480,15490,15430,15490,15430,3
20241113,123400,1939844070,15490,15490,15490,15490,15
20241113,123300,1939611720,15490,15490,15490,15490,2
20241113,123200,1939580740,15470,15460,15470,15460,420
20241113,123100,1933087500,15470,15470,15470,15460,18
20241113,123000,1932809090,15470,15470,15470,15420,806
20241113,122900,1920372630,15470,15470,15470,15470,5
20241113,122800,1920295280,15470,15480,15490,15470,822
20241113,122700,1907577440,15490,15490,15490,15490,1
20241113,122600,1907561950,15480,15480,15480,15480,191
20241113,122500,1904605270,15490,15480,15490,15480,110
20241113,122400,1902902460,15480,15470,15480,15470,101
20241113,122300,1901339980,15480,15470,15480,15470,451
20241113,122200,1894362980,15480,15440,15480,15430,189
20241113,122100,1891445240,15430,15430,15440,15430,345
20241113,122000,1886121880,15430,15440,15440,15430,11
20241113,121900,1885952140,15440,15440,15440,15430,173
20241113,121800,1883281120,15440,15440,15440,15440,298
20241113,121700,1878680000,15490,15450,15490,15450,570
20241113,121600,1869873460,15450,15480,15480,15450,213
20241113,121500,1866578410,15540,15540,15540,15540,0
20241113,121400,1866578410,15540,15490,15540,15490,119
20241113,121300,1864735050,15540,15540,15540,15500,123
20241113,121200,1862828110,15540,15500,15540,15500,77
20241113,121100,1861634570,15500,15540,15540,15500,41
20241113,121000,1860998990,15520,15530,15550,15520,574
20241113,120900,1852089460,15560,15550,15560,15530,268
20241113,120800,1847924430,15560,15460,15560,15450,4204
20241113,120700,1782777960,15450,15420,15450,15420,739
20241113,120600,1771370850,15430,15430,15430,15430,0
20241113,120500,1771370850,15430,15420,15430,15420,123
20241113,120400,1769474160,15430,15420,15430,15420,11
20241113,120300,1769304530,15430,15430,15430,15430,37
20241113,120200,1768733620,15430,15430,15430,15430,0
20241113,120100,1768733620,15430,15420,15430,15420,749
20241113,120000,1757184020,15430,15430,15430,15430,12
20241113,115900,1756998860,15420,15420,15420,15420,5
20241113,115800,1756921760,15430,15430,15430,15430,0
20241113,115700,1756921760,15430,15420,15430,15420,241
20241113,115600,1753205410,15420,15430,15430,15420,32
20241113,115500,1752711960,15430,15430,15440,15420,140
20241113,115400,1750552640,15440,15420,15440,15420,124
20241113,115300,1748640540,15440,15430,15440,15430,6
20241113,115200,1748547910,15430,15440,15440,15430,10
20241113,115100,1748393600,15430,15430,15430,15420,251
20241113,115000,1744520740,15420,15430,15430,15420,42
20241113,114900,1743872770,15430,15430,15430,15430,0
20241113,114800,1743872770,15430,15440,15440,15430,244
20241113,114700,1740107640,15440,15440,15440,15440,2
20241113,114600,1740076760,15440,15430,15440,15430,5
20241113,114500,1739999600,15430,15410,15430,15410,18
20241113,114400,1739722200,15440,15440,15440,15440,0
20241113,114300,1739722200,15440,15410,15440,15410,57
20241113,114200,1738843800,15440,15410,15440,15410,98
20241113,114100,1737332130,15430,15430,15430,15430,38
20241113,114000,1736745790,15410,15410,15430,15410,111
20241113,113900,1735035260,15430,15420,15430,15420,6
20241113,113800,1734942730,15430,15430,15430,15430,25
20241113,113700,1734556980,15430,15390,15430,15390,3
20241113,113600,1734510770,15390,15390,15430,15390,568
20241113,113500,1725764130,15400,15390,15400,15390,43
20241113,113400,1725102030,15390,15390,15390,15390,51
20241113,113300,1724317140,15400,15390,15400,15390,101
20241113,113200,1722761750,15400,15390,15400,15390,81
20241113,113100,1721515150,15400,15400,15400,15400,24
20241113,113000,1721145550,15400,15400,15400,15400,0
20241113,112900,1721145550,15400,15400,15400,15400,0
20241113,112800,1721145550,15400,15400,15400,15400,1
20241113,112700,1721130150,15380,15390,15390,15380,1088
20241113,112600,1704388150,15440,15440,15440,15440,0
20241113,112500,1704388150,15440,15440,15440,15440,1
20241113,112400,1704372710,15390,15400,15440,15390,36
20241113,112300,1703818140,15400,15400,15400,15400,485
20241113,112200,1696349140,15440,15440,15440,15440,2
20241113,112100,1696318260,15450,15390,15450,15390,434
20241113,112000,1689638840,15400,15390,15400,15390,10
20241113,111900,1689484890,15400,15400,15400,15400,591
20241113,111800,1680383490,15400,15450,15450,15400,381
20241113,111700,1674516040,15410,15420,15450,15410,812
20241113,111600,1661996470,15430,15430,15430,15430,257
20241113,111500,1658030960,15430,15450,15450,15430,525
20241113,111400,1649924700,15450,15450,15450,15450,130
20241113,111300,1647916200,15460,15440,15460,15440,45
20241113,111200,1647221200,15460,15440,15460,15440,112
20241113,111100,1645491780,15440,15440,15460,15440,66
20241113,111000,1644472720,15460,15460,15470,15430,140
20241113,110900,1642308480,15460,15410,15460,15410,1072
20241113,110800,1625764810,15410,15400,15410,15400,166
20241113,110700,1623207130,15400,15400,15400,15390,9
20241113,110600,1623068540,15400,15380,15400,15380,814
20241113,110500,1610539790,15390,15380,15390,15380,51
20241113,110400,1609755400,15390,15390,15390,15390,0
20241113,110300,1609755400,15390,15390,15390,15370,394
20241113,110200,1603699040,15390,15390,15390,15390,0
20241113,110100,1603699040,15390,15360,15390,15350,489
20241113,110000,1596184340,15360,15350,15360,15350,51
20241113,105900,1595401480,15370,15350,15370,15350,127
20241113,105800,1593452010,15350,15370,15390,15350,343
20241113,105700,1588185860,15380,15380,15390,15380,244
20241113,105600,1584432920,15390,15390,15400,15380,16
20241113,105500,1584186680,15390,15400,15420,15390,1814
20241113,105400,1556242240,15390,15330,15400,15330,1783
20241113,105300,1528875220,15330,15310,15330,15310,248
20241113,105200,1525075890,15310,15330,15330,15310,6
20241113,105100,1524984010,15340,15300,15340,15300,13
20241113,105000,1524784650,15340,15330,15340,15330,60
20241113,104900,1523864570,15340,15340,15340,15340,0
20241113,104800,1523864570,15340,15310,15350,15310,348
20241113,104700,1518525840,15310,15260,15310,15250,201
20241113,104600,1515454620,15310,15290,15310,15290,898
20241113,104500,1501717270,15290,15270,15290,15270,133
20241113,104400,1499685330,15270,15260,15270,15260,294
20241113,104300,1495198880,15260,15190,15260,15190,56
20241113,104200,1494348170,15260,15270,15270,15190,133
20241113,104100,1492327750,15190,15250,15260,15190,487
20241113,104000,1484922430,15250,15230,15250,15230,361
20241113,103900,1479420750,15240,15230,15240,15170,248
20241113,103800,1475646470,15230,15230,15230,15220,132
20241113,103700,1473636310,15160,15150,15230,15150,1657
20241113,103600,1448452950,15150,15200,15220,15150,583
20241113,103500,1439600930,15160,15170,15170,15160,94
20241113,103400,1438175840,15240,15240,15240,15240,0
20241113,103300,1438175840,15240,15240,15240,15140,73
20241113,103200,1437069010,15190,15210,15210,15190,65
20241113,103100,1436080980,15240,15200,15240,15200,1002
20241113,103000,1420848430,15190,15180,15190,15180,291
20241113,102900,1416430040,15170,15150,15170,15100,999
20241113,102800,1401320600,15100,15140,15150,15100,516
20241113,102700,1393517160,15120,15160,15160,15120,221
20241113,102600,1390175310,15120,15120,15170,15120,219
20241113,102500,1386863980,15180,15140,15180,15120,469
20241113,102400,1379771230,15180,15180,15190,15180,126
20241113,102300,1377857550,15180,15180,15180,15150,141
20241113,102200,1375717770,15190,15200,15200,15110,72
20241113,102100,1374627760,15150,15110,15150,15110,1118
20241113,102000,1357720870,15100,15090,15110,15090,238
20241113,101900,1354129330,15090,15090,15090,15070,218
20241113,101800,1350839960,15090,15070,15110,15070,723
20241113,101700,1339930130,15080,15070,15090,15060,21
20241113,101600,1339613620,15060,15080,15130,15060,1361
20241113,101500,1319104300,15080,15080,15130,15080,180
20241113,101400,1316386810,15120,15100,15120,15040,3291
20241113,101300,1266824920,15100,15120,15120,15090,72
20241113,101200,1265737750,15100,15110,15120,15100,239
20241113,101100,1262127180,15110,15090,15130,15090,29
20241113,101000,1261689300,15090,15130,15150,15090,137
20241113,100900,1259620720,15130,15110,15130,15080,1697
20241113,100800,1233992300,15110,15150,15150,15110,937
20241113,100700,1219816840,15140,15130,15150,15130,167
20241113,100600,1217288490,15130,15190,15190,15130,1133
20241113,100500,1200124890,15190,15220,15220,15140,13523
20241113,100400,994617840,15250,15250,15250,15210,1497
20241113,100300,971835390,15260,15260,15300,15240,673
20241113,100200,961571080,15300,15290,15300,15230,1118
20241113,100100,944528160,15300,15260,15320,15260,60
20241113,100000,943612440,15260,15320,15320,15240,461
20241113,095900,936579730,15320,15280,15320,15250,1529
20241113,095800,913254760,15330,15280,15330,15270,1590
20241113,095700,888975380,15270,15340,15340,15270,51
20241113,095600,888196160,15340,15340,15340,15340,65
20241113,095500,887199060,15340,15270,15340,15250,1930
20241113,095400,857687280,15310,15310,15310,15310,1
20241113,095300,857671970,15310,15300,15320,15270,1523
20241113,095200,834378980,15300,15340,15340,15260,2702
20241113,095100,793028460,15350,15350,15350,15340,24
20241113,095000,792660070,15360,15380,15380,15360,198
20241113,094900,789618770,15350,15380,15380,15350,121
20241113,094800,787761090,15350,15360,15360,15340,1081
20241113,094700,771171560,15360,15390,15390,15360,264
20241113,094600,767113920,15450,15390,15450,15380,73
20241113,094500,765990740,15400,15440,15440,15400,121
20241113,094400,764125730,15450,15460,15460,15450,202
20241113,094300,761004720,15460,15460,15460,15460,50
20241113,094200,760231720,15460,15430,15460,15430,595
20241113,094100,751042270,15430,15440,15440,15400,4448
20241113,094000,682415470,15450,15460,15460,15450,19
20241113,093900,682121840,15460,15450,15460,15450,105
20241113,093800,680499580,15450,15450,15460,15360,496
20241113,093700,672845600,15450,15450,15450,15450,4
20241113,093600,672783800,15390,15450,15470,15310,958
20241113,093500,658044390,15480,15450,15480,15450,914
20241113,093400,643923060,15450,15450,15480,15450,341
20241113,093300,638654580,15490,15460,15490,15450,358
20241113,093200,633118310,15490,15490,15490,15450,220
20241113,093100,629718530,15490,15410,15490,15410,2848
20241113,093000,585740090,15390,15300,15390,15290,1115
20241113,092900,568652420,15380,15310,15380,15290,1645
20241113,092800,543391580,15310,15360,15360,15300,2327
20241113,092700,507760130,15370,15360,15380,15350,169
20241113,092600,505164290,15360,15350,15390,15350,1220
20241113,092500,486407480,15350,15420,15420,15350,2749
20241113,092400,444175140,15430,15500,15500,15350,5059
20241113,092300,366377660,15380,15490,15530,15350,3704
20241113,092200,309424630,15540,15550,15600,15450,1952
20241113,092100,279118850,15550,15560,15560,15500,2269
20241113,092000,243908830,15560,15620,15620,15550,1098
20241113,091900,226803480,15670,15680,15680,15600,2129
20241113,091800,193554590,15640,15680,15750,15640,683
20241113,091700,182856050,15760,15720,15760,15680,379
20241113,091600,176908470,15770,15730,15770,15700,454
20241113,091500,169772650,15730,15760,15760,15730,968
20241113,091400,154535380,15770,15790,15790,15770,324
20241113,091300,149425880,15790,15780,15840,15780,102
20241113,091200,147816240,15780,15740,15780,15730,413
20241113,091100,141317150,15740,15690,15750,15680,298
20241113,091000,136631880,15750,15690,15750,15660,508
20241113,090900,128656450,15750,15720,15750,15690,827
20241113,090800,115662510,15730,15790,15790,15730,1004
20241113,090700,99838930,15790,15810,15850,15790,288
20241113,090600,95287670,15850,15860,15860,15770,1294
20241113,090500,74779340,15850,15760,15870,15760,191
20241113,090400,71755800,15760,15860,15860,15760,14
20241113,090300,71534330,15730,15730,15830,15730,628
20241113,090200,61624720,15830,15840,15840,15710,254
20241113,090100,57619270,15840,15820,15840,15710,978
20241113,090000,42161710,15780,15710,15780,15710,2431