KissMeData/179290/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202700,4467311940,8190,8190,8190,8190,7250
20241112,202600,4467311940,8190,8190,8190,8190,0
20241112,202500,4467311940,8190,8190,8190,8190,0
20241112,202400,4467311940,8190,8190,8190,8190,0
20241112,202300,4467311940,8190,8190,8190,8190,0
20241112,202200,4467311940,8190,8190,8190,8190,0
20241112,202100,4467311940,8190,8190,8190,8190,0
20241112,202000,4467311940,8190,8190,8190,8190,0
20241112,201900,4467311940,8190,8190,8190,8190,0
20241112,201800,4467311940,8190,8190,8190,8190,0
20241112,201700,4467311940,8190,8190,8190,8190,0
20241112,201600,4467311940,8190,8190,8190,8190,0
20241112,201500,4467311940,8190,8190,8190,8190,0
20241112,201400,4467311940,8190,8190,8190,8190,0
20241112,201300,4467311940,8190,8190,8190,8190,0
20241112,201200,4467311940,8190,8190,8190,8190,0
20241112,201100,4467311940,8190,8190,8190,8190,0
20241112,201000,4467311940,8190,8190,8190,8190,0
20241112,200900,4467311940,8190,8190,8190,8190,0
20241112,200800,4467311940,8190,8190,8190,8190,0
20241112,200700,4467311940,8190,8190,8190,8190,0
20241112,200600,4467311940,8190,8190,8190,8190,0
20241112,200500,4467311940,8190,8190,8190,8190,0
20241112,200400,4467311940,8190,8190,8190,8190,0
20241112,200300,4467311940,8190,8190,8190,8190,0
20241112,200200,4467311940,8190,8190,8190,8190,0
20241112,200100,4467311940,8190,8190,8190,8190,0
20241112,200000,4467311940,8190,8190,8190,8190,0
20241112,195900,4467311940,8190,8190,8190,8190,0
20241112,195800,4467311940,8190,8190,8190,8190,0
20241112,195700,4467311940,8190,8190,8190,8190,7250
20241112,195600,4467311940,8190,8190,8190,8190,0
20241112,195500,4467311940,8190,8190,8190,8190,0
20241112,195400,4467311940,8190,8190,8190,8190,0
20241112,195300,4467311940,8190,8190,8190,8190,0
20241112,195200,4467311940,8190,8190,8190,8190,0
20241112,195100,4467311940,8190,8190,8190,8190,0
20241112,195000,4467311940,8190,8190,8190,8190,0
20241112,194900,4467311940,8190,8190,8190,8190,0
20241112,194800,4467311940,8190,8190,8190,8190,0
20241112,194700,4467311940,8190,8190,8190,8190,0
20241112,194600,4467311940,8190,8190,8190,8190,0
20241112,194500,4467311940,8190,8190,8190,8190,0
20241112,194400,4467311940,8190,8190,8190,8190,0
20241112,194300,4467311940,8190,8190,8190,8190,0
20241112,194200,4467311940,8190,8190,8190,8190,0
20241112,194100,4467311940,8190,8190,8190,8190,0
20241112,194000,4467311940,8190,8190,8190,8190,0
20241112,193900,4467311940,8190,8190,8190,8190,0
20241112,193800,4467311940,8190,8190,8190,8190,0
20241112,193700,4467311940,8190,8190,8190,8190,0
20241112,193600,4467311940,8190,8190,8190,8190,0
20241112,193500,4467311940,8190,8190,8190,8190,0
20241112,193400,4467311940,8190,8190,8190,8190,0
20241112,193300,4467311940,8190,8190,8190,8190,0
20241112,193200,4467311940,8190,8190,8190,8190,0
20241112,193100,4467311940,8190,8190,8190,8190,0
20241112,193000,4467311940,8190,8190,8190,8190,0
20241112,192900,4467311940,8190,8190,8190,8190,0
20241112,192800,4467311940,8190,8190,8190,8190,0
20241112,192700,4467311940,8190,8190,8190,8190,7250
20241112,192600,4467311940,8190,8190,8190,8190,0
20241112,192500,4467311940,8190,8190,8190,8190,0
20241112,192400,4467311940,8190,8190,8190,8190,0
20241112,192300,4467311940,8190,8190,8190,8190,0
20241112,192200,4467311940,8190,8190,8190,8190,0
20241112,192100,4467311940,8190,8190,8190,8190,0
20241112,192000,4467311940,8190,8190,8190,8190,0
20241112,191900,4467311940,8190,8190,8190,8190,0
20241112,191800,4467311940,8190,8190,8190,8190,0
20241112,191700,4467311940,8190,8190,8190,8190,0
20241112,191600,4467311940,8190,8190,8190,8190,0
20241112,191500,4467311940,8190,8190,8190,8190,0
20241112,191400,4467311940,8190,8190,8190,8190,0
20241112,191300,4467311940,8190,8190,8190,8190,0
20241112,191200,4467311940,8190,8190,8190,8190,0
20241112,191100,4467311940,8190,8190,8190,8190,0
20241112,191000,4467311940,8190,8190,8190,8190,0
20241112,190900,4467311940,8190,8190,8190,8190,0
20241112,190800,4467311940,8190,8190,8190,8190,0
20241112,190700,4467311940,8190,8190,8190,8190,0
20241112,190600,4467311940,8190,8190,8190,8190,0
20241112,190500,4467311940,8190,8190,8190,8190,0
20241112,190400,4467311940,8190,8190,8190,8190,0
20241112,190300,4467311940,8190,8190,8190,8190,0
20241112,190200,4467311940,8190,8190,8190,8190,0
20241112,190100,4467311940,8190,8190,8190,8190,0
20241112,190000,4467311940,8190,8190,8190,8190,0
20241112,185900,4467311940,8190,8190,8190,8190,0
20241112,185800,4467311940,8190,8190,8190,8190,0
20241112,185700,4467311940,8190,8190,8190,8190,7250
20241112,185600,4467311940,8190,8190,8190,8190,0
20241112,185500,4467311940,8190,8190,8190,8190,0
20241112,185400,4467311940,8190,8190,8190,8190,0
20241112,185300,4467311940,8190,8190,8190,8190,0
20241112,185200,4467311940,8190,8190,8190,8190,0
20241112,185100,4467311940,8190,8190,8190,8190,0
20241112,185000,4467311940,8190,8190,8190,8190,0
20241112,184900,4467311940,8190,8190,8190,8190,0
20241112,184800,4467311940,8190,8190,8190,8190,0
20241112,184700,4467311940,8190,8190,8190,8190,0
20241112,184600,4467311940,8190,8190,8190,8190,0
20241112,184500,4467311940,8190,8190,8190,8190,0
20241112,184400,4467311940,8190,8190,8190,8190,0
20241112,184300,4467311940,8190,8190,8190,8190,0
20241112,184200,4467311940,8190,8190,8190,8190,0
20241112,184100,4467311940,8190,8190,8190,8190,0
20241112,184000,4467311940,8190,8190,8190,8190,0
20241112,183900,4467311940,8190,8190,8190,8190,0
20241112,183800,4467311940,8190,8190,8190,8190,0
20241112,183700,4467311940,8190,8190,8190,8190,0
20241112,183600,4467311940,8190,8190,8190,8190,0
20241112,183500,4467311940,8190,8190,8190,8190,0
20241112,183400,4467311940,8190,8190,8190,8190,0
20241112,183300,4467311940,8190,8190,8190,8190,0
20241112,183200,4467311940,8190,8190,8190,8190,0
20241112,183100,4467311940,8190,8190,8190,8190,0
20241112,183000,4467311940,8190,8190,8190,8190,0
20241112,182900,4467311940,8190,8190,8190,8190,0
20241112,182800,4467311940,8190,8190,8190,8190,0
20241112,182700,4467311940,8190,8190,8190,8190,7250
20241112,182600,4467311940,8190,8190,8190,8190,0
20241112,182500,4467311940,8190,8190,8190,8190,0
20241112,182400,4467311940,8190,8190,8190,8190,0
20241112,182300,4467311940,8190,8190,8190,8190,0
20241112,182200,4467311940,8190,8190,8190,8190,0
20241112,182100,4467311940,8190,8190,8190,8190,0
20241112,182000,4467311940,8190,8190,8190,8190,0
20241112,181900,4467311940,8190,8190,8190,8190,0
20241112,181800,4467311940,8190,8190,8190,8190,0
20241112,181700,4467311940,8190,8190,8190,8190,0
20241112,181600,4467311940,8190,8190,8190,8190,0
20241112,181500,4467311940,8190,8190,8190,8190,0
20241112,181400,4467311940,8190,8190,8190,8190,0
20241112,181300,4467311940,8190,8190,8190,8190,0
20241112,181200,4467311940,8190,8190,8190,8190,0
20241112,181100,4467311940,8190,8190,8190,8190,0
20241112,181000,4467311940,8190,8190,8190,8190,0
20241112,180900,4467311940,8190,8190,8190,8190,0
20241112,180800,4467311940,8190,8190,8190,8190,0
20241112,180700,4467311940,8190,8190,8190,8190,0
20241112,180600,4467311940,8190,8190,8190,8190,0
20241112,180500,4467311940,8190,8190,8190,8190,0
20241112,180400,4467311940,8190,8190,8190,8190,0
20241112,180300,4467311940,8190,8190,8190,8190,0
20241112,180200,4467311940,8190,8190,8190,8190,0
20241112,180100,4467311940,8190,8190,8190,8190,0
20241112,180000,4467311940,8190,8190,8190,8190,0
20241112,175900,4467311940,8190,8190,8190,8190,0
20241112,175800,4467311940,8190,8190,8190,8190,0
20241112,175700,4467311940,8190,8190,8190,8190,7250
20241112,175600,4467311940,8190,8190,8190,8190,0
20241112,175500,4467311940,8190,8190,8190,8190,0
20241112,175400,4467311940,8190,8190,8190,8190,0
20241112,175300,4467311940,8190,8190,8190,8190,0
20241112,175200,4467311940,8190,8190,8190,8190,0
20241112,175100,4467311940,8190,8190,8190,8190,0
20241112,175000,4467311940,8190,8190,8190,8190,0
20241112,174900,4467311940,8190,8190,8190,8190,0
20241112,174800,4467311940,8190,8190,8190,8190,0
20241112,174700,4467311940,8190,8190,8190,8190,0
20241112,174600,4467311940,8190,8190,8190,8190,0
20241112,174500,4467311940,8190,8190,8190,8190,0
20241112,174400,4467311940,8190,8190,8190,8190,0
20241112,174300,4467311940,8190,8190,8190,8190,0
20241112,174200,4467311940,8190,8190,8190,8190,0
20241112,174100,4467311940,8190,8190,8190,8190,0
20241112,174000,4467311940,8190,8190,8190,8190,0
20241112,173900,4467311940,8190,8190,8190,8190,0
20241112,173800,4467311940,8190,8190,8190,8190,0
20241112,173700,4467311940,8190,8190,8190,8190,0
20241112,173600,4467311940,8190,8190,8190,8190,0
20241112,173500,4467311940,8190,8190,8190,8190,0
20241112,173400,4467311940,8190,8190,8190,8190,0
20241112,173300,4467311940,8190,8190,8190,8190,0
20241112,173200,4467311940,8190,8190,8190,8190,0
20241112,173100,4467311940,8190,8190,8190,8190,0
20241112,173000,4467311940,8190,8190,8190,8190,0
20241112,172900,4467311940,8190,8190,8190,8190,0
20241112,172800,4467311940,8190,8190,8190,8190,0
20241112,172700,4467311940,8190,8190,8190,8190,7250
20241112,172600,4467311940,8190,8190,8190,8190,0
20241112,172500,4467311940,8190,8190,8190,8190,0
20241112,172400,4467311940,8190,8190,8190,8190,0
20241112,172300,4467311940,8190,8190,8190,8190,0
20241112,172200,4467311940,8190,8190,8190,8190,0
20241112,172100,4467311940,8190,8190,8190,8190,0
20241112,172000,4467311940,8190,8190,8190,8190,0
20241112,171900,4467311940,8190,8190,8190,8190,0
20241112,171800,4467311940,8190,8190,8190,8190,0
20241112,171700,4467311940,8190,8190,8190,8190,0
20241112,171600,4467311940,8190,8190,8190,8190,0
20241112,171500,4467311940,8190,8190,8190,8190,0
20241112,171400,4467311940,8190,8190,8190,8190,0
20241112,171300,4467311940,8190,8190,8190,8190,0
20241112,171200,4467311940,8190,8190,8190,8190,0
20241112,171100,4467311940,8190,8190,8190,8190,0
20241112,171000,4467311940,8190,8190,8190,8190,0
20241112,170900,4467311940,8190,8190,8190,8190,0
20241112,170800,4467311940,8190,8190,8190,8190,0
20241112,170700,4467311940,8190,8190,8190,8190,0
20241112,170600,4467311940,8190,8190,8190,8190,0
20241112,170500,4467311940,8190,8190,8190,8190,0
20241112,170400,4467311940,8190,8190,8190,8190,0
20241112,170300,4467311940,8190,8190,8190,8190,0
20241112,170200,4467311940,8190,8190,8190,8190,0
20241112,170100,4467311940,8190,8190,8190,8190,0
20241112,170000,4467311940,8190,8190,8190,8190,0
20241112,165900,4467311940,8190,8190,8190,8190,0
20241112,165800,4467311940,8190,8190,8190,8190,0
20241112,165700,4467311940,8190,8190,8190,8190,7250
20241112,165600,4467311940,8190,8190,8190,8190,0
20241112,165500,4467311940,8190,8190,8190,8190,0
20241112,165400,4467311940,8190,8190,8190,8190,0
20241112,165300,4467311940,8190,8190,8190,8190,0
20241112,165200,4467311940,8190,8190,8190,8190,0
20241112,165100,4467311940,8190,8190,8190,8190,0
20241112,165000,4467311940,8190,8190,8190,8190,0
20241112,164900,4467311940,8190,8190,8190,8190,0
20241112,164800,4467311940,8190,8190,8190,8190,0
20241112,164700,4467311940,8190,8190,8190,8190,0
20241112,164600,4467311940,8190,8190,8190,8190,0
20241112,164500,4467311940,8190,8190,8190,8190,0
20241112,164400,4467311940,8190,8190,8190,8190,0
20241112,164300,4467311940,8190,8190,8190,8190,0
20241112,164200,4467311940,8190,8190,8190,8190,0
20241112,164100,4467311940,8190,8190,8190,8190,0
20241112,164000,4467311940,8190,8190,8190,8190,0
20241112,163900,4467311940,8190,8190,8190,8190,0
20241112,163800,4467311940,8190,8190,8190,8190,0
20241112,163700,4467311940,8190,8190,8190,8190,0
20241112,163600,4467311940,8190,8190,8190,8190,0
20241112,163500,4467311940,8190,8190,8190,8190,0
20241112,163400,4467311940,8190,8190,8190,8190,0
20241112,163300,4467311940,8190,8190,8190,8190,0
20241112,163200,4467311940,8190,8190,8190,8190,0
20241112,163100,4467311940,8190,8190,8190,8190,0
20241112,163000,4467311940,8190,8190,8190,8190,0
20241112,162900,4467311940,8190,8190,8190,8190,0
20241112,162800,4467311940,8190,8190,8190,8190,0
20241112,162700,4467311940,8190,8190,8190,8190,7250
20241112,162600,4467311940,8190,8190,8190,8190,0
20241112,162500,4467311940,8190,8190,8190,8190,0
20241112,162400,4467311940,8190,8190,8190,8190,0
20241112,162300,4467311940,8190,8190,8190,8190,0
20241112,162200,4467311940,8190,8190,8190,8190,0
20241112,162100,4467311940,8190,8190,8190,8190,0
20241112,162000,4467311940,8190,8190,8190,8190,0
20241112,161900,4467311940,8190,8190,8190,8190,0
20241112,161800,4467311940,8190,8190,8190,8190,0
20241112,161700,4467311940,8190,8190,8190,8190,0
20241112,161600,4467311940,8190,8190,8190,8190,0
20241112,161500,4467311940,8190,8190,8190,8190,0
20241112,161400,4467311940,8190,8190,8190,8190,0
20241112,161300,4467311940,8190,8190,8190,8190,0
20241112,161200,4467311940,8190,8190,8190,8190,0
20241112,161100,4467311940,8190,8190,8190,8190,0
20241112,161000,4467311940,8190,8190,8190,8190,0
20241112,160900,4467311940,8190,8190,8190,8190,0
20241112,160800,4467311940,8190,8190,8190,8190,0
20241112,160700,4467311940,8190,8190,8190,8190,0
20241112,160600,4467311940,8190,8190,8190,8190,0
20241112,160500,4467311940,8190,8190,8190,8190,0
20241112,160400,4467311940,8190,8190,8190,8190,0
20241112,160300,4467311940,8190,8190,8190,8190,0
20241112,160200,4467311940,8190,8190,8190,8190,0
20241112,160100,4467311940,8190,8190,8190,8190,0
20241112,160000,4467311940,8190,8190,8190,8190,0
20241112,155900,4467311940,8190,8190,8190,8190,0
20241112,155800,4467311940,8190,8190,8190,8190,0
20241112,155700,4467311940,8190,8190,8190,8190,7250
20241112,155600,4467311940,8190,8190,8190,8190,0
20241112,155500,4467311940,8190,8190,8190,8190,0
20241112,155400,4467311940,8190,8190,8190,8190,0
20241112,155300,4467311940,8190,8190,8190,8190,0
20241112,155200,4467311940,8190,8190,8190,8190,0
20241112,155100,4467311940,8190,8190,8190,8190,0
20241112,155000,4467311940,8190,8190,8190,8190,0
20241112,154900,4467311940,8190,8190,8190,8190,0
20241112,154800,4467311940,8190,8190,8190,8190,0
20241112,154700,4467311940,8190,8190,8190,8190,0
20241112,154600,4467311940,8190,8190,8190,8190,0
20241112,154500,4467311940,8190,8190,8190,8190,0
20241112,154400,4467311940,8190,8190,8190,8190,0
20241112,154300,4467311940,8190,8190,8190,8190,0
20241112,154200,4467311940,8190,8190,8190,8190,0
20241112,154100,4467311940,8190,8190,8190,8190,0
20241112,154000,4467311940,8190,8190,8190,8190,0
20241112,153900,4467311940,8190,8190,8190,8190,0
20241112,153800,4467311940,8190,8190,8190,8190,0
20241112,153700,4467311940,8190,8190,8190,8190,0
20241112,153600,4467311940,8190,8190,8190,8190,0
20241112,153500,4467311940,8190,8190,8190,8190,0
20241112,153400,4467311940,8190,8190,8190,8190,0
20241112,153300,4467311940,8190,8190,8190,8190,0
20241112,153200,4467311940,8190,8190,8190,8190,0
20241112,153100,4467311940,8190,8190,8190,8190,0
20241112,153000,4467311940,8190,8190,8190,8190,7250
20241112,152900,4407934440,8240,8240,8240,8240,0
20241112,152800,4407934440,8240,8240,8240,8240,0
20241112,152700,4407934440,8240,8240,8240,8240,0
20241112,152600,4407934440,8240,8240,8240,8240,0
20241112,152500,4407934440,8240,8240,8240,8240,0
20241112,152400,4407934440,8240,8240,8240,8240,0
20241112,152300,4407934440,8240,8240,8240,8240,0
20241112,152200,4407934440,8240,8240,8240,8240,0
20241112,152100,4407934440,8240,8240,8240,8240,0
20241112,152000,4407934440,8240,8240,8240,8240,0
20241112,151900,4407934440,8240,8210,8240,8200,1837
20241112,151800,4392843240,8230,8240,8240,8210,2180
20241112,151700,4374929830,8240,8210,8250,8210,1252
20241112,151600,4364615530,8240,8230,8240,8220,1660
20241112,151500,4350954690,8220,8210,8230,8210,321
20241112,151400,4348319150,8220,8210,8220,8210,607
20241112,151300,4343331370,8210,8220,8220,8210,364
20241112,151200,4340341310,8230,8230,8240,8230,557
20241112,151100,4335754150,8230,8230,8240,8230,280
20241112,151000,4333449740,8230,8220,8230,8220,1579
20241112,150900,4320459700,8230,8230,8230,8230,310
20241112,150800,4317908400,8230,8220,8240,8220,184
20241112,150700,4316394070,8220,8230,8230,8220,122
20241112,150600,4315390370,8230,8240,8250,8230,1471
20241112,150500,4303274800,8250,8240,8260,8240,713
20241112,150400,4297399560,8240,8230,8240,8220,605
20241112,150300,4292425880,8240,8230,8240,8230,230
20241112,150200,4290532710,8230,8200,8240,8200,553
20241112,150100,4285991790,8200,8200,8200,8200,131
20241112,150000,4284917590,8200,8200,8210,8200,2904
20241112,145900,4261101760,8210,8220,8220,8200,759
20241112,145800,4254872620,8220,8210,8240,8200,2321
20241112,145700,4235817610,8210,8230,8240,8210,445
20241112,145600,4232154560,8230,8230,8230,8220,1797
20241112,145500,4217373420,8240,8250,8250,8240,294
20241112,145400,4214950850,8240,8240,8250,8240,781
20241112,145300,4208514890,8240,8250,8260,8240,777
20241112,145200,4202102120,8250,8260,8260,8250,248
20241112,145100,4200055920,8250,8250,8260,8250,943
20241112,145000,4192273140,8250,8260,8260,8250,781
20241112,144900,4185822780,8250,8260,8260,8250,791
20241112,144800,4179293990,8260,8280,8280,8250,336
20241112,144700,4176520630,8260,8260,8270,8260,447
20241112,144600,4172825380,8260,8260,8260,8260,0
20241112,144500,4172825380,8260,8270,8270,8260,1047
20241112,144400,4164173610,8270,8280,8280,8270,152
20241112,144300,4162916540,8280,8280,8280,8280,352
20241112,144200,4160001980,8270,8270,8270,8260,127
20241112,144100,4158952090,8270,8260,8270,8250,72
20241112,144000,4158357770,8270,8260,8270,8260,203
20241112,143900,4156680980,8260,8260,8270,8260,2220
20241112,143800,4138340730,8260,8260,8260,8260,70
20241112,143700,4137762530,8270,8260,8270,8260,389
20241112,143600,4134546340,8270,8260,8270,8260,157
20241112,143500,4133249510,8260,8270,8270,8260,825
20241112,143400,4126431040,8270,8260,8270,8260,1305
20241112,143300,4115639690,8260,8260,8260,8250,189
20241112,143200,4114079380,8250,8260,8260,8250,1877
20241112,143100,4098578480,8270,8290,8290,8270,2188
20241112,143000,4080462620,8290,8270,8290,8270,380
20241112,142900,4077313780,8260,8270,8270,8260,92
20241112,142800,4076553360,8270,8270,8280,8270,961
20241112,142700,4068596850,8270,8270,8270,8270,278
20241112,142600,4066297790,8270,8270,8280,8260,823
20241112,142500,4059491030,8280,8270,8280,8270,497
20241112,142400,4055380340,8290,8280,8290,8280,80
20241112,142300,4054717660,8270,8290,8300,8270,5851
20241112,142200,4006279720,8290,8290,8300,8290,541
20241112,142100,4001794660,8290,8290,8310,8280,2919
20241112,142000,3977576490,8300,8300,8300,8290,1567
20241112,141900,3964571210,8300,8290,8300,8290,384
20241112,141800,3961384770,8300,8300,8300,8290,449
20241112,141700,3957658840,8310,8300,8310,8300,787
20241112,141600,3951126700,8310,8300,8310,8300,341
20241112,141500,3948293370,8300,8310,8310,8300,471
20241112,141400,3944380910,8320,8310,8320,8310,378
20241112,141300,3941236690,8310,8310,8310,8310,84
20241112,141200,3940538650,8300,8310,8310,8300,262
20241112,141100,3938363430,8310,8310,8310,8310,243
20241112,141000,3936344100,8310,8300,8310,8290,375
20241112,140900,3933233360,8300,8300,8300,8300,243
20241112,140800,3931216460,8290,8290,8310,8290,1291
20241112,140700,3920504570,8290,8300,8300,8290,364
20241112,140600,3917483780,8300,8300,8300,8290,794
20241112,140500,3910894430,8310,8320,8320,8310,362
20241112,140400,3907883160,8310,8310,8310,8310,233
20241112,140300,3905946930,8310,8310,8310,8310,68
20241112,140200,3905381850,8310,8310,8310,8310,85
20241112,140100,3904675500,8320,8320,8320,8320,303
20241112,140000,3902154540,8310,8320,8320,8310,84
20241112,135900,3901456480,8320,8300,8320,8300,525
20241112,135800,3897095010,8300,8300,8300,8300,343
20241112,135700,3894248110,8300,8300,8300,8300,960
20241112,135600,3886280110,8300,8310,8310,8290,832
20241112,135500,3879375240,8320,8300,8320,8300,434
20241112,135400,3875766350,8300,8300,8300,8300,0
20241112,135300,3875766350,8300,8290,8300,8290,214
20241112,135200,3873992200,8290,8310,8310,8290,2684
20241112,135100,3851717480,8310,8310,8310,8310,154
20241112,135000,3850437740,8320,8310,8320,8310,461
20241112,134900,3846603780,8310,8300,8310,8300,43
20241112,134800,3846246870,8310,8310,8310,8300,1373
20241112,134700,3834837940,8320,8310,8320,8310,42
20241112,134600,3834488910,8330,8310,8330,8310,9
20241112,134500,3834414100,8300,8320,8320,8300,620
20241112,134400,3829261430,8320,8330,8330,8320,573
20241112,134300,3824488760,8340,8330,8340,8320,116
20241112,134200,3823523520,8320,8320,8330,8310,465
20241112,134100,3819655160,8330,8330,8330,8330,468
20241112,134000,3815756720,8340,8350,8350,8340,374
20241112,133900,3812637550,8340,8340,8340,8340,31
20241112,133800,3812379010,8330,8320,8330,8320,266
20241112,133700,3810163270,8320,8320,8320,8320,283
20241112,133600,3807808710,8320,8330,8330,8310,586
20241112,133500,3802932280,8340,8340,8340,8340,164
20241112,133400,3801564520,8350,8330,8350,8330,509
20241112,133300,3797316780,8340,8330,8340,8330,72
20241112,133200,3796717010,8330,8320,8330,8320,106
20241112,133100,3795834780,8330,8320,8330,8320,4
20241112,133000,3795801490,8320,8320,8330,8310,113
20241112,132900,3794861680,8330,8330,8340,8320,348
20241112,132800,3791963260,8320,8320,8320,8320,70
20241112,132700,3791380860,8320,8320,8320,8320,144
20241112,132600,3790182780,8320,8330,8330,8320,269
20241112,132500,3787944650,8330,8310,8330,8310,107
20241112,132400,3787054860,8330,8330,8330,8330,2
20241112,132300,3787038200,8330,8330,8340,8330,502
20241112,132200,3782853500,8340,8340,8340,8330,162
20241112,132100,3781503140,8350,8340,8350,8340,1162
20241112,132000,3771812040,8350,8350,8350,8340,354
20241112,131900,3768856950,8360,8350,8360,8350,117
20241112,131800,3767879590,8360,8350,8360,8350,97
20241112,131700,3767069620,8360,8360,8360,8360,485
20241112,131600,3763015020,8360,8360,8360,8360,0
20241112,131500,3763015020,8360,8370,8370,8360,346
20241112,131400,3760119410,8360,8360,8360,8360,47
20241112,131300,3759726490,8360,8350,8360,8350,119
20241112,131200,3758732450,8360,8350,8360,8350,84
20241112,131100,3758031040,8350,8370,8370,8350,4147
20241112,131000,3723325020,8370,8370,8380,8370,346
20241112,130900,3720428990,8370,8370,8370,8370,31
20241112,130800,3720169520,8360,8380,8390,8360,381
20241112,130700,3716977560,8370,8380,8380,8370,159
20241112,130600,3715646670,8380,8370,8390,8370,315
20241112,130500,3713007010,8370,8380,8380,8370,73
20241112,130400,3712395980,8380,8370,8380,8370,92
20241112,130300,3711625880,8370,8390,8390,8370,207
20241112,130200,3709890010,8390,8340,8390,8340,223
20241112,130100,3708025640,8340,8360,8360,8340,4
20241112,130000,3707992260,8350,8340,8360,8340,464
20241112,125900,3704115120,8350,8340,8370,8340,662
20241112,125800,3698575370,8330,8320,8340,8320,282
20241112,125700,3696228700,8320,8320,8320,8320,83
20241112,125600,3695538140,8340,8360,8360,8340,11
20241112,125500,3695446380,8320,8310,8370,8310,119
20241112,125400,3694457000,8310,8290,8320,8290,470
20241112,125300,3690554980,8290,8300,8310,8290,340
20241112,125200,3687733310,8310,8320,8320,8290,1885
20241112,125100,3672089850,8330,8360,8360,8320,1885
20241112,125000,3656373470,8340,8370,8370,8340,550
20241112,124900,3651784130,8350,8350,8370,8350,285
20241112,124800,3649402910,8360,8350,8360,8350,660
20241112,124700,3643891890,8370,8360,8370,8350,381
20241112,124600,3640707450,8360,8370,8370,8360,581
20241112,124500,3635850280,8360,8380,8380,8360,449
20241112,124400,3632092950,8370,8370,8380,8370,186
20241112,124300,3630536110,8380,8380,8380,8370,437
20241112,124200,3626875180,8380,8360,8380,8360,417
20241112,124100,3623385630,8370,8370,8370,8360,471
20241112,124000,3619444570,8360,8360,8370,8360,357
20241112,123900,3616458530,8360,8360,8370,8360,1618
20241112,123800,3602928990,8380,8370,8380,8370,105
20241112,123700,3602050100,8370,8370,8380,8360,702
20241112,123600,3596174780,8380,8390,8400,8380,2591
20241112,123500,3574460560,8390,8390,8400,8380,421
20241112,123400,3570929480,8380,8370,8390,8370,2961
20241112,123300,3546111070,8370,8360,8370,8360,191
20241112,123200,3544513570,8370,8360,8370,8360,41
20241112,123100,3544170790,8370,8370,8380,8370,425
20241112,123000,3540610490,8370,8370,8380,8370,1033
20241112,122900,3531964270,8370,8360,8370,8360,2034
20241112,122800,3514957520,8370,8370,8370,8360,368
20241112,122700,3511878010,8360,8360,8360,8360,113
20241112,122600,3510933330,8370,8370,8370,8360,404
20241112,122500,3507552600,8360,8350,8360,8350,106
20241112,122400,3506667150,8360,8350,8370,8350,364
20241112,122300,3503624400,8350,8370,8370,8350,665
20241112,122200,3498059710,8360,8360,8360,8350,697
20241112,122100,3492233170,8350,8350,8360,8350,325
20241112,122000,3489517420,8360,8340,8360,8340,716
20241112,121900,3483539550,8340,8340,8350,8340,126
20241112,121800,3482488700,8350,8340,8350,8340,389
20241112,121700,3479241370,8350,8340,8350,8340,41
20241112,121600,3478899420,8340,8340,8350,8340,217
20241112,121500,3477088540,8330,8330,8330,8330,74
20241112,121400,3476472120,8340,8340,8340,8330,361
20241112,121300,3473461720,8340,8340,8340,8340,224
20241112,121200,3471593560,8340,8340,8340,8330,524
20241112,121100,3467224090,8340,8330,8340,8330,83
20241112,121000,3466532690,8330,8340,8340,8330,287
20241112,120900,3464141850,8340,8320,8340,8320,114
20241112,120800,3463192470,8320,8320,8320,8310,1317
20241112,120700,3452242140,8320,8320,8320,8320,559
20241112,120600,3447591260,8320,8320,8320,8310,118
20241112,120500,3446609830,8330,8330,8330,8320,371
20241112,120400,3443519920,8320,8320,8330,8320,217
20241112,120300,3441713490,8330,8320,8330,8320,377
20241112,120200,3438573810,8330,8340,8340,8330,946
20241112,120100,3430693080,8340,8340,8340,8340,249
20241112,120000,3428616420,8330,8340,8350,8330,405
20241112,115900,3425239480,8340,8320,8340,8320,641
20241112,115800,3419897740,8320,8310,8320,8310,278
20241112,115700,3417587540,8310,8310,8310,8300,590
20241112,115600,3412685540,8310,8310,8320,8310,206
20241112,115500,3410973180,8310,8300,8310,8300,73
20241112,115400,3410366940,8310,8340,8340,8300,533
20241112,115300,3405938000,8310,8310,8310,8300,1537
20241112,115200,3393175850,8310,8320,8320,8310,1089
20241112,115100,3384116260,8310,8310,8310,8300,167
20241112,115000,3382729240,8310,8310,8310,8310,196
20241112,114900,3381100480,8310,8300,8310,8300,154
20241112,114800,3379821220,8320,8320,8320,8320,969
20241112,114700,3371759140,8340,8300,8340,8300,603
20241112,114600,3366734210,8300,8310,8320,8300,675
20241112,114500,3361124810,8310,8310,8310,8300,111
20241112,114400,3360202760,8300,8320,8340,8300,7042
20241112,114300,3301695530,8320,8340,8340,8320,564
20241112,114200,3297001770,8330,8300,8330,8300,676
20241112,114100,3291383730,8320,8300,8320,8290,1224
20241112,114000,3281217840,8300,8310,8310,8290,720
20241112,113900,3275242110,8310,8300,8310,8300,908
20241112,113800,3267703610,8300,8300,8310,8290,1355
20241112,113700,3256463440,8290,8300,8310,8290,700
20241112,113600,3250654120,8300,8300,8310,8290,686
20241112,113500,3244960630,8300,8300,8300,8290,580
20241112,113400,3240147430,8310,8300,8310,8280,5964
20241112,113300,3190716730,8310,8330,8330,8300,1704
20241112,113200,3176556990,8330,8310,8330,8310,873
20241112,113100,3169296120,8310,8320,8320,8310,751
20241112,113000,3163048800,8320,8320,8330,8310,1499
20241112,112900,3150583530,8310,8350,8350,8310,2091
20241112,112800,3133161680,8350,8360,8370,8340,2328
20241112,112700,3113729220,8350,8330,8360,8330,1221
20241112,112600,3103530520,8310,8310,8310,8290,253
20241112,112500,3101430540,8290,8350,8350,8280,51014
20241112,112400,2677973180,8390,8390,8390,8350,103
20241112,112300,2677112710,8400,8350,8400,8350,167
20241112,112200,2675713950,8400,8390,8400,8320,2740
20241112,112100,2652859020,8390,8390,8400,8390,375
20241112,112000,2649712360,8390,8390,8390,8380,104
20241112,111900,2648840780,8390,8390,8390,8380,214
20241112,111800,2647046160,8390,8370,8390,8360,671
20241112,111700,2641433870,8370,8380,8410,8370,1139
20241112,111600,2631894280,8390,8380,8440,8380,681
20241112,111500,2626180830,8390,8380,8390,8380,215
20241112,111400,2624378150,8400,8400,8400,8400,1
20241112,111300,2624369750,8370,8380,8400,8370,601
20241112,111200,2619332090,8430,8400,8430,8400,664
20241112,111100,2613750470,8400,8390,8400,8360,380
20241112,111000,2610563110,8360,8380,8380,8360,282
20241112,110900,2608204250,8350,8390,8390,8350,708
20241112,110800,2602289950,8390,8400,8400,8350,753
20241112,110700,2595994220,8390,8390,8400,8310,8630
20241112,110600,2523978040,8350,8470,8480,8330,17578
20241112,110500,2376751970,8460,8480,8480,8460,442
20241112,110400,2373009320,8480,8490,8500,8480,426
20241112,110300,2369392630,8490,8470,8490,8460,249
20241112,110200,2367281970,8460,8460,8460,8460,300
20241112,110100,2364743970,8450,8440,8450,8440,409
20241112,110000,2361288560,8440,8450,8460,8440,363
20241112,105900,2358221690,8450,8450,8470,8440,83
20241112,105800,2357520680,8450,8440,8490,8440,1481
20241112,105700,2345016180,8430,8440,8440,8430,312
20241112,105600,2342384020,8440,8440,8450,8430,484
20241112,105500,2338296500,8440,8440,8450,8440,245
20241112,105400,2336228690,8450,8450,8450,8440,1439
20241112,105300,2324083260,8440,8430,8440,8430,266
20241112,105200,2321838590,8430,8430,8430,8430,146
20241112,105100,2320607810,8430,8450,8450,8430,330
20241112,105000,2317823200,8440,8460,8460,8430,1108
20241112,104900,2308473060,8450,8450,8450,8450,0
20241112,104800,2308473060,8450,8440,8450,8440,158
20241112,104700,2307139220,8440,8500,8500,8440,2634
20241112,104600,2284845180,8490,8490,8490,8490,91
20241112,104500,2284072590,8490,8490,8500,8490,1766
20241112,104400,2269078880,8510,8520,8530,8490,14
20241112,104300,2268959760,8510,8490,8510,8490,1290
20241112,104200,2257994520,8450,8470,8490,8430,908
20241112,104100,2250294430,8480,8430,8480,8410,2615
20241112,104000,2228275230,8410,8440,8440,8410,2534
20241112,103900,2206936540,8450,8430,8450,8430,248
20241112,103800,2204845200,8430,8450,8470,8430,212
20241112,103700,2203053870,8470,8460,8470,8430,622
20241112,103600,2197798420,8420,8420,8480,8420,2516
20241112,103500,2176565110,8420,8400,8420,8390,1007
20241112,103400,2168105300,8390,8410,8410,8390,770
20241112,103300,2161644250,8390,8400,8410,8390,3127
20241112,103200,2135385970,8400,8400,8400,8400,137
20241112,103100,2134235170,8410,8400,8410,8400,2294
20241112,103000,2114963280,8410,8410,8410,8400,571
20241112,102900,2110161900,8410,8410,8410,8400,763
20241112,102800,2103751580,8410,8400,8410,8400,833
20241112,102700,2096753900,8400,8420,8420,8400,969
20241112,102600,2088604880,8420,8410,8420,8410,456
20241112,102500,2084769450,8420,8410,8420,8410,842
20241112,102400,2077688180,8420,8410,8420,8410,151
20241112,102300,2076417480,8410,8410,8420,8410,837
20241112,102200,2069378290,8410,8430,8430,8410,583
20241112,102100,2064466370,8420,8420,8430,8410,538
20241112,102000,2059936590,8410,8450,8450,8410,1213
20241112,101900,2049727230,8440,8430,8440,8420,333
20241112,101800,2046921520,8430,8400,8430,8400,189
20241112,101700,2045331870,8400,8440,8440,8390,14034
20241112,101600,1927418150,8450,8440,8450,8420,2726
20241112,101500,1904437830,8440,8470,8470,8440,2971
20241112,101400,1879320760,8470,8470,8480,8470,160
20241112,101300,1877965540,8470,8460,8480,8460,324
20241112,101200,1875222060,8460,8450,8470,8450,183
20241112,101100,1873674240,8430,8430,8430,8430,1
20241112,101000,1873665810,8430,8480,8480,8430,7078
20241112,100900,1813873360,8490,8480,8490,8480,214
20241112,100800,1812058620,8480,8490,8490,8480,94
20241112,100700,1811260890,8480,8480,8480,8460,710
20241112,100600,1805240470,8480,8490,8490,8480,436
20241112,100500,1801539550,8490,8510,8510,8490,1630
20241112,100400,1787684310,8510,8480,8510,8480,760
20241112,100300,1781225010,8480,8480,8490,8470,408
20241112,100200,1777765660,8480,8490,8490,8480,618
20241112,100100,1772524990,8480,8480,8490,8480,372
20241112,100000,1769370290,8480,8470,8510,8460,714
20241112,095900,1763315090,8470,8450,8470,8450,394
20241112,095800,1759984570,8460,8460,8460,8450,88
20241112,095700,1759240780,8460,8440,8460,8440,189
20241112,095600,1757644300,8440,8470,8480,8440,5253
20241112,095500,1713278750,8470,8470,8480,8450,525
20241112,095400,1708832610,8480,8430,8480,8430,970
20241112,095300,1700641600,8440,8470,8470,8400,23145
20241112,095200,1505988990,8460,8470,8470,8460,385
20241112,095100,1502731770,8470,8480,8480,8470,1463
20241112,095000,1490335470,8480,8490,8490,8480,342
20241112,094900,1487434210,8510,8480,8510,8480,150
20241112,094800,1486160880,8500,8540,8540,8490,4734
20241112,094700,1445918220,8550,8500,8550,8500,768
20241112,094600,1439386850,8500,8530,8540,8500,977
20241112,094500,1431045840,8540,8510,8550,8500,1484
20241112,094400,1418394590,8510,8500,8510,8500,1070
20241112,094300,1409299290,8510,8540,8540,8510,900
20241112,094200,1401627410,8540,8550,8550,8520,2346
20241112,094100,1381616370,8530,8550,8550,8500,2016
20241112,094000,1364422040,8540,8480,8550,8480,2086
20241112,093900,1346676650,8460,8420,8460,8410,1583
20241112,093800,1333329730,8420,8420,8420,8400,215
20241112,093700,1331521770,8400,8430,8450,8400,3622
20241112,093600,1301054480,8430,8420,8440,8410,1742
20241112,093500,1286391110,8430,8400,8430,8400,822
20241112,093400,1279471230,8420,8430,8430,8400,3710
20241112,093300,1248300030,8400,8400,8430,8400,2438
20241112,093200,1227811800,8400,8460,8460,8390,7021
20241112,093100,1168756800,8470,8500,8500,8470,5830
20241112,093000,1119256730,8550,8500,8570,8460,16444
20241112,092900,979401970,8510,8570,8570,8500,12402
20241112,092800,873699410,8570,8550,8630,8550,547
20241112,092700,869012190,8540,8590,8600,8530,5870
20241112,092600,818739120,8590,8600,8600,8590,529
20241112,092500,814190910,8600,8600,8600,8600,777
20241112,092400,807508710,8600,8620,8630,8600,2005
20241112,092300,790235610,8630,8590,8630,8580,1955
20241112,092200,773433260,8580,8600,8600,8580,2346
20241112,092100,753285980,8600,8600,8620,8600,1372
20241112,092000,741486380,8590,8680,8700,8590,9878
20241112,091900,656111430,8690,8690,8750,8690,3455
20241112,091800,625955030,8670,8740,8740,8670,5953
20241112,091700,574172990,8740,8750,8750,8720,3955
20241112,091600,539618480,8750,8670,8820,8670,24423
20241112,091500,326620600,8690,8750,8750,8600,9208
20241112,091400,247000080,8680,8630,8890,8630,7866
20241112,091300,177822880,8600,8640,8650,8600,2316
20241112,091200,157899200,8640,8640,8640,8640,500
20241112,091100,153579200,8640,8600,8640,8600,221
20241112,091000,151670610,8600,8610,8610,8600,2510
20241112,090900,130076230,8640,8610,8640,8610,502
20241112,090800,125753950,8610,8610,8620,8610,105
20241112,090700,124849400,8610,8620,8620,8600,2171
20241112,090600,106153730,8620,8670,8670,8620,3922
20241112,090500,72219240,8670,8670,8670,8670,868
20241112,090400,64693680,8660,8720,8720,8660,1465
20241112,090300,51966620,8800,8660,8800,8660,2027
20241112,090200,34353680,8660,8700,8700,8660,369
20241112,090100,31155420,8650,8650,8710,8640,1969
20241112,090000,14126760,8650,8650,8800,8650,1529