KissMeData/265520/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,205200,2901049360,16520,16520,16520,16520,2158
20241112,205100,2901049360,16520,16520,16520,16520,0
20241112,205000,2901049360,16520,16520,16520,16520,0
20241112,204900,2901049360,16520,16520,16520,16520,0
20241112,204800,2901049360,16520,16520,16520,16520,0
20241112,204700,2901049360,16520,16520,16520,16520,0
20241112,204600,2901049360,16520,16520,16520,16520,0
20241112,204500,2901049360,16520,16520,16520,16520,0
20241112,204400,2901049360,16520,16520,16520,16520,0
20241112,204300,2901049360,16520,16520,16520,16520,0
20241112,204200,2901049360,16520,16520,16520,16520,0
20241112,204100,2901049360,16520,16520,16520,16520,0
20241112,204000,2901049360,16520,16520,16520,16520,0
20241112,203900,2901049360,16520,16520,16520,16520,0
20241112,203800,2901049360,16520,16520,16520,16520,0
20241112,203700,2901049360,16520,16520,16520,16520,0
20241112,203600,2901049360,16520,16520,16520,16520,0
20241112,203500,2901049360,16520,16520,16520,16520,0
20241112,203400,2901049360,16520,16520,16520,16520,0
20241112,203300,2901049360,16520,16520,16520,16520,0
20241112,203200,2901049360,16520,16520,16520,16520,0
20241112,203100,2901049360,16520,16520,16520,16520,0
20241112,203000,2901049360,16520,16520,16520,16520,0
20241112,202900,2901049360,16520,16520,16520,16520,0
20241112,202800,2901049360,16520,16520,16520,16520,0
20241112,202700,2901049360,16520,16520,16520,16520,0
20241112,202600,2901049360,16520,16520,16520,16520,0
20241112,202500,2901049360,16520,16520,16520,16520,0
20241112,202400,2901049360,16520,16520,16520,16520,0
20241112,202300,2901049360,16520,16520,16520,16520,0
20241112,202200,2901049360,16520,16520,16520,16520,2158
20241112,202100,2901049360,16520,16520,16520,16520,0
20241112,202000,2901049360,16520,16520,16520,16520,0
20241112,201900,2901049360,16520,16520,16520,16520,0
20241112,201800,2901049360,16520,16520,16520,16520,0
20241112,201700,2901049360,16520,16520,16520,16520,0
20241112,201600,2901049360,16520,16520,16520,16520,0
20241112,201500,2901049360,16520,16520,16520,16520,0
20241112,201400,2901049360,16520,16520,16520,16520,0
20241112,201300,2901049360,16520,16520,16520,16520,0
20241112,201200,2901049360,16520,16520,16520,16520,0
20241112,201100,2901049360,16520,16520,16520,16520,0
20241112,201000,2901049360,16520,16520,16520,16520,0
20241112,200900,2901049360,16520,16520,16520,16520,0
20241112,200800,2901049360,16520,16520,16520,16520,0
20241112,200700,2901049360,16520,16520,16520,16520,0
20241112,200600,2901049360,16520,16520,16520,16520,0
20241112,200500,2901049360,16520,16520,16520,16520,0
20241112,200400,2901049360,16520,16520,16520,16520,0
20241112,200300,2901049360,16520,16520,16520,16520,0
20241112,200200,2901049360,16520,16520,16520,16520,0
20241112,200100,2901049360,16520,16520,16520,16520,0
20241112,200000,2901049360,16520,16520,16520,16520,0
20241112,195900,2901049360,16520,16520,16520,16520,0
20241112,195800,2901049360,16520,16520,16520,16520,0
20241112,195700,2901049360,16520,16520,16520,16520,0
20241112,195600,2901049360,16520,16520,16520,16520,0
20241112,195500,2901049360,16520,16520,16520,16520,0
20241112,195400,2901049360,16520,16520,16520,16520,0
20241112,195300,2901049360,16520,16520,16520,16520,0
20241112,195200,2901049360,16520,16520,16520,16520,2158
20241112,195100,2901049360,16520,16520,16520,16520,0
20241112,195000,2901049360,16520,16520,16520,16520,0
20241112,194900,2901049360,16520,16520,16520,16520,0
20241112,194800,2901049360,16520,16520,16520,16520,0
20241112,194700,2901049360,16520,16520,16520,16520,0
20241112,194600,2901049360,16520,16520,16520,16520,0
20241112,194500,2901049360,16520,16520,16520,16520,0
20241112,194400,2901049360,16520,16520,16520,16520,0
20241112,194300,2901049360,16520,16520,16520,16520,0
20241112,194200,2901049360,16520,16520,16520,16520,0
20241112,194100,2901049360,16520,16520,16520,16520,0
20241112,194000,2901049360,16520,16520,16520,16520,0
20241112,193900,2901049360,16520,16520,16520,16520,0
20241112,193800,2901049360,16520,16520,16520,16520,0
20241112,193700,2901049360,16520,16520,16520,16520,0
20241112,193600,2901049360,16520,16520,16520,16520,0
20241112,193500,2901049360,16520,16520,16520,16520,0
20241112,193400,2901049360,16520,16520,16520,16520,0
20241112,193300,2901049360,16520,16520,16520,16520,0
20241112,193200,2901049360,16520,16520,16520,16520,0
20241112,193100,2901049360,16520,16520,16520,16520,0
20241112,193000,2901049360,16520,16520,16520,16520,0
20241112,192900,2901049360,16520,16520,16520,16520,0
20241112,192800,2901049360,16520,16520,16520,16520,0
20241112,192700,2901049360,16520,16520,16520,16520,0
20241112,192600,2901049360,16520,16520,16520,16520,0
20241112,192500,2901049360,16520,16520,16520,16520,0
20241112,192400,2901049360,16520,16520,16520,16520,0
20241112,192300,2901049360,16520,16520,16520,16520,0
20241112,192200,2901049360,16520,16520,16520,16520,2158
20241112,192100,2901049360,16520,16520,16520,16520,0
20241112,192000,2901049360,16520,16520,16520,16520,0
20241112,191900,2901049360,16520,16520,16520,16520,0
20241112,191800,2901049360,16520,16520,16520,16520,0
20241112,191700,2901049360,16520,16520,16520,16520,0
20241112,191600,2901049360,16520,16520,16520,16520,0
20241112,191500,2901049360,16520,16520,16520,16520,0
20241112,191400,2901049360,16520,16520,16520,16520,0
20241112,191300,2901049360,16520,16520,16520,16520,0
20241112,191200,2901049360,16520,16520,16520,16520,0
20241112,191100,2901049360,16520,16520,16520,16520,0
20241112,191000,2901049360,16520,16520,16520,16520,0
20241112,190900,2901049360,16520,16520,16520,16520,0
20241112,190800,2901049360,16520,16520,16520,16520,0
20241112,190700,2901049360,16520,16520,16520,16520,0
20241112,190600,2901049360,16520,16520,16520,16520,0
20241112,190500,2901049360,16520,16520,16520,16520,0
20241112,190400,2901049360,16520,16520,16520,16520,0
20241112,190300,2901049360,16520,16520,16520,16520,0
20241112,190200,2901049360,16520,16520,16520,16520,0
20241112,190100,2901049360,16520,16520,16520,16520,0
20241112,190000,2901049360,16520,16520,16520,16520,0
20241112,185900,2901049360,16520,16520,16520,16520,0
20241112,185800,2901049360,16520,16520,16520,16520,0
20241112,185700,2901049360,16520,16520,16520,16520,0
20241112,185600,2901049360,16520,16520,16520,16520,0
20241112,185500,2901049360,16520,16520,16520,16520,0
20241112,185400,2901049360,16520,16520,16520,16520,0
20241112,185300,2901049360,16520,16520,16520,16520,0
20241112,185200,2901049360,16520,16520,16520,16520,2158
20241112,185100,2901049360,16520,16520,16520,16520,0
20241112,185000,2901049360,16520,16520,16520,16520,0
20241112,184900,2901049360,16520,16520,16520,16520,0
20241112,184800,2901049360,16520,16520,16520,16520,0
20241112,184700,2901049360,16520,16520,16520,16520,0
20241112,184600,2901049360,16520,16520,16520,16520,0
20241112,184500,2901049360,16520,16520,16520,16520,0
20241112,184400,2901049360,16520,16520,16520,16520,0
20241112,184300,2901049360,16520,16520,16520,16520,0
20241112,184200,2901049360,16520,16520,16520,16520,0
20241112,184100,2901049360,16520,16520,16520,16520,0
20241112,184000,2901049360,16520,16520,16520,16520,0
20241112,183900,2901049360,16520,16520,16520,16520,0
20241112,183800,2901049360,16520,16520,16520,16520,0
20241112,183700,2901049360,16520,16520,16520,16520,0
20241112,183600,2901049360,16520,16520,16520,16520,0
20241112,183500,2901049360,16520,16520,16520,16520,0
20241112,183400,2901049360,16520,16520,16520,16520,0
20241112,183300,2901049360,16520,16520,16520,16520,0
20241112,183200,2901049360,16520,16520,16520,16520,0
20241112,183100,2901049360,16520,16520,16520,16520,0
20241112,183000,2901049360,16520,16520,16520,16520,0
20241112,182900,2901049360,16520,16520,16520,16520,0
20241112,182800,2901049360,16520,16520,16520,16520,0
20241112,182700,2901049360,16520,16520,16520,16520,0
20241112,182600,2901049360,16520,16520,16520,16520,0
20241112,182500,2901049360,16520,16520,16520,16520,0
20241112,182400,2901049360,16520,16520,16520,16520,0
20241112,182300,2901049360,16520,16520,16520,16520,0
20241112,182200,2901049360,16520,16520,16520,16520,2158
20241112,182100,2901049360,16520,16520,16520,16520,0
20241112,182000,2901049360,16520,16520,16520,16520,0
20241112,181900,2901049360,16520,16520,16520,16520,0
20241112,181800,2901049360,16520,16520,16520,16520,0
20241112,181700,2901049360,16520,16520,16520,16520,0
20241112,181600,2901049360,16520,16520,16520,16520,0
20241112,181500,2901049360,16520,16520,16520,16520,0
20241112,181400,2901049360,16520,16520,16520,16520,0
20241112,181300,2901049360,16520,16520,16520,16520,0
20241112,181200,2901049360,16520,16520,16520,16520,0
20241112,181100,2901049360,16520,16520,16520,16520,0
20241112,181000,2901049360,16520,16520,16520,16520,0
20241112,180900,2901049360,16520,16520,16520,16520,0
20241112,180800,2901049360,16520,16520,16520,16520,0
20241112,180700,2901049360,16520,16520,16520,16520,0
20241112,180600,2901049360,16520,16520,16520,16520,0
20241112,180500,2901049360,16520,16520,16520,16520,0
20241112,180400,2901049360,16520,16520,16520,16520,0
20241112,180300,2901049360,16520,16520,16520,16520,0
20241112,180200,2901049360,16520,16520,16520,16520,0
20241112,180100,2901049360,16520,16520,16520,16520,0
20241112,180000,2901049360,16520,16520,16520,16520,0
20241112,175900,2901049360,16520,16520,16520,16520,0
20241112,175800,2901049360,16520,16520,16520,16520,0
20241112,175700,2901049360,16520,16520,16520,16520,0
20241112,175600,2901049360,16520,16520,16520,16520,0
20241112,175500,2901049360,16520,16520,16520,16520,0
20241112,175400,2901049360,16520,16520,16520,16520,0
20241112,175300,2901049360,16520,16520,16520,16520,0
20241112,175200,2901049360,16520,16520,16520,16520,2158
20241112,175100,2901049360,16520,16520,16520,16520,0
20241112,175000,2901049360,16520,16520,16520,16520,0
20241112,174900,2901049360,16520,16520,16520,16520,0
20241112,174800,2901049360,16520,16520,16520,16520,0
20241112,174700,2901049360,16520,16520,16520,16520,0
20241112,174600,2901049360,16520,16520,16520,16520,0
20241112,174500,2901049360,16520,16520,16520,16520,0
20241112,174400,2901049360,16520,16520,16520,16520,0
20241112,174300,2901049360,16520,16520,16520,16520,0
20241112,174200,2901049360,16520,16520,16520,16520,0
20241112,174100,2901049360,16520,16520,16520,16520,0
20241112,174000,2901049360,16520,16520,16520,16520,0
20241112,173900,2901049360,16520,16520,16520,16520,0
20241112,173800,2901049360,16520,16520,16520,16520,0
20241112,173700,2901049360,16520,16520,16520,16520,0
20241112,173600,2901049360,16520,16520,16520,16520,0
20241112,173500,2901049360,16520,16520,16520,16520,0
20241112,173400,2901049360,16520,16520,16520,16520,0
20241112,173300,2901049360,16520,16520,16520,16520,0
20241112,173200,2901049360,16520,16520,16520,16520,0
20241112,173100,2901049360,16520,16520,16520,16520,0
20241112,173000,2901049360,16520,16520,16520,16520,0
20241112,172900,2901049360,16520,16520,16520,16520,0
20241112,172800,2901049360,16520,16520,16520,16520,0
20241112,172700,2901049360,16520,16520,16520,16520,0
20241112,172600,2901049360,16520,16520,16520,16520,0
20241112,172500,2901049360,16520,16520,16520,16520,0
20241112,172400,2901049360,16520,16520,16520,16520,0
20241112,172300,2901049360,16520,16520,16520,16520,0
20241112,172200,2901049360,16520,16520,16520,16520,2158
20241112,172100,2901049360,16520,16520,16520,16520,0
20241112,172000,2901049360,16520,16520,16520,16520,0
20241112,171900,2901049360,16520,16520,16520,16520,0
20241112,171800,2901049360,16520,16520,16520,16520,0
20241112,171700,2901049360,16520,16520,16520,16520,0
20241112,171600,2901049360,16520,16520,16520,16520,0
20241112,171500,2901049360,16520,16520,16520,16520,0
20241112,171400,2901049360,16520,16520,16520,16520,0
20241112,171300,2901049360,16520,16520,16520,16520,0
20241112,171200,2901049360,16520,16520,16520,16520,0
20241112,171100,2901049360,16520,16520,16520,16520,0
20241112,171000,2901049360,16520,16520,16520,16520,0
20241112,170900,2901049360,16520,16520,16520,16520,0
20241112,170800,2901049360,16520,16520,16520,16520,0
20241112,170700,2901049360,16520,16520,16520,16520,0
20241112,170600,2901049360,16520,16520,16520,16520,0
20241112,170500,2901049360,16520,16520,16520,16520,0
20241112,170400,2901049360,16520,16520,16520,16520,0
20241112,170300,2901049360,16520,16520,16520,16520,0
20241112,170200,2901049360,16520,16520,16520,16520,0
20241112,170100,2901049360,16520,16520,16520,16520,0
20241112,170000,2901049360,16520,16520,16520,16520,0
20241112,165900,2901049360,16520,16520,16520,16520,0
20241112,165800,2901049360,16520,16520,16520,16520,0
20241112,165700,2901049360,16520,16520,16520,16520,0
20241112,165600,2901049360,16520,16520,16520,16520,0
20241112,165500,2901049360,16520,16520,16520,16520,0
20241112,165400,2901049360,16520,16520,16520,16520,0
20241112,165300,2901049360,16520,16520,16520,16520,0
20241112,165200,2901049360,16520,16520,16520,16520,2158
20241112,165100,2901049360,16520,16520,16520,16520,0
20241112,165000,2901049360,16520,16520,16520,16520,0
20241112,164900,2901049360,16520,16520,16520,16520,0
20241112,164800,2901049360,16520,16520,16520,16520,0
20241112,164700,2901049360,16520,16520,16520,16520,0
20241112,164600,2901049360,16520,16520,16520,16520,0
20241112,164500,2901049360,16520,16520,16520,16520,0
20241112,164400,2901049360,16520,16520,16520,16520,0
20241112,164300,2901049360,16520,16520,16520,16520,0
20241112,164200,2901049360,16520,16520,16520,16520,0
20241112,164100,2901049360,16520,16520,16520,16520,0
20241112,164000,2901049360,16520,16520,16520,16520,0
20241112,163900,2901049360,16520,16520,16520,16520,0
20241112,163800,2901049360,16520,16520,16520,16520,0
20241112,163700,2901049360,16520,16520,16520,16520,0
20241112,163600,2901049360,16520,16520,16520,16520,0
20241112,163500,2901049360,16520,16520,16520,16520,0
20241112,163400,2901049360,16520,16520,16520,16520,0
20241112,163300,2901049360,16520,16520,16520,16520,0
20241112,163200,2901049360,16520,16520,16520,16520,0
20241112,163100,2901049360,16520,16520,16520,16520,0
20241112,163000,2901049360,16520,16520,16520,16520,0
20241112,162900,2901049360,16520,16520,16520,16520,0
20241112,162800,2901049360,16520,16520,16520,16520,0
20241112,162700,2901049360,16520,16520,16520,16520,0
20241112,162600,2901049360,16520,16520,16520,16520,0
20241112,162500,2901049360,16520,16520,16520,16520,0
20241112,162400,2901049360,16520,16520,16520,16520,0
20241112,162300,2901049360,16520,16520,16520,16520,0
20241112,162200,2901049360,16520,16520,16520,16520,2158
20241112,162100,2901049360,16520,16520,16520,16520,0
20241112,162000,2901049360,16520,16520,16520,16520,0
20241112,161900,2901049360,16520,16520,16520,16520,0
20241112,161800,2901049360,16520,16520,16520,16520,0
20241112,161700,2901049360,16520,16520,16520,16520,0
20241112,161600,2901049360,16520,16520,16520,16520,0
20241112,161500,2901049360,16520,16520,16520,16520,0
20241112,161400,2901049360,16520,16520,16520,16520,0
20241112,161300,2901049360,16520,16520,16520,16520,0
20241112,161200,2901049360,16520,16520,16520,16520,0
20241112,161100,2901049360,16520,16520,16520,16520,0
20241112,161000,2901049360,16520,16520,16520,16520,0
20241112,160900,2901049360,16520,16520,16520,16520,0
20241112,160800,2901049360,16520,16520,16520,16520,0
20241112,160700,2901049360,16520,16520,16520,16520,0
20241112,160600,2901049360,16520,16520,16520,16520,0
20241112,160500,2901049360,16520,16520,16520,16520,0
20241112,160400,2901049360,16520,16520,16520,16520,0
20241112,160300,2901049360,16520,16520,16520,16520,0
20241112,160200,2901049360,16520,16520,16520,16520,0
20241112,160100,2901049360,16520,16520,16520,16520,0
20241112,160000,2901049360,16520,16520,16520,16520,0
20241112,155900,2901049360,16520,16520,16520,16520,0
20241112,155800,2901049360,16520,16520,16520,16520,0
20241112,155700,2901049360,16520,16520,16520,16520,0
20241112,155600,2901049360,16520,16520,16520,16520,0
20241112,155500,2901049360,16520,16520,16520,16520,0
20241112,155400,2901049360,16520,16520,16520,16520,0
20241112,155300,2901049360,16520,16520,16520,16520,0
20241112,155200,2901049360,16520,16520,16520,16520,2158
20241112,155100,2901049360,16520,16520,16520,16520,0
20241112,155000,2901049360,16520,16520,16520,16520,0
20241112,154900,2901049360,16520,16520,16520,16520,0
20241112,154800,2901049360,16520,16520,16520,16520,0
20241112,154700,2901049360,16520,16520,16520,16520,0
20241112,154600,2901049360,16520,16520,16520,16520,0
20241112,154500,2901049360,16520,16520,16520,16520,0
20241112,154400,2901049360,16520,16520,16520,16520,0
20241112,154300,2901049360,16520,16520,16520,16520,0
20241112,154200,2901049360,16520,16520,16520,16520,0
20241112,154100,2901049360,16520,16520,16520,16520,0
20241112,154000,2901049360,16520,16520,16520,16520,0
20241112,153900,2901049360,16520,16520,16520,16520,0
20241112,153800,2901049360,16520,16520,16520,16520,0
20241112,153700,2901049360,16520,16520,16520,16520,0
20241112,153600,2901049360,16520,16520,16520,16520,0
20241112,153500,2901049360,16520,16520,16520,16520,0
20241112,153400,2901049360,16520,16520,16520,16520,0
20241112,153300,2901049360,16520,16520,16520,16520,0
20241112,153200,2901049360,16520,16520,16520,16520,0
20241112,153100,2901049360,16520,16520,16520,16520,0
20241112,153000,2901049360,16520,16520,16520,16520,2158
20241112,152900,2865399200,16470,16470,16470,16470,0
20241112,152800,2865399200,16470,16470,16470,16470,0
20241112,152700,2865399200,16470,16470,16470,16470,0
20241112,152600,2865399200,16470,16470,16470,16470,0
20241112,152500,2865399200,16470,16470,16470,16470,0
20241112,152400,2865399200,16470,16470,16470,16470,0
20241112,152300,2865399200,16470,16470,16470,16470,0
20241112,152200,2865399200,16470,16470,16470,16470,0
20241112,152100,2865399200,16470,16470,16470,16470,0
20241112,152000,2865399200,16470,16470,16470,16470,0
20241112,151900,2865399200,16470,16470,16470,16450,515
20241112,151800,2856919250,16460,16460,16460,16450,100
20241112,151700,2855273600,16460,16460,16460,16450,312
20241112,151600,2850138810,16460,16460,16460,16460,30
20241112,151500,2849645010,16470,16460,16470,16460,635
20241112,151400,2839189340,16460,16460,16470,16460,41
20241112,151300,2838514450,16460,16450,16460,16450,71
20241112,151200,2837345820,16450,16460,16460,16450,24
20241112,151100,2836950960,16460,16450,16460,16450,166
20241112,151000,2834218900,16450,16450,16470,16450,69
20241112,150900,2833083460,16450,16460,16460,16450,251
20241112,150800,2828954100,16450,16450,16460,16450,40
20241112,150700,2828296050,16450,16450,16460,16450,102
20241112,150600,2826618140,16450,16430,16470,16430,226
20241112,150500,2822900780,16430,16440,16450,16430,121
20241112,150400,2820910680,16440,16430,16440,16430,199
20241112,150300,2817640100,16430,16430,16430,16430,4
20241112,150200,2817574380,16430,16430,16430,16430,2
20241112,150100,2817541520,16430,16440,16440,16430,207
20241112,150000,2814140330,16440,16450,16450,16440,263
20241112,145900,2809814540,16460,16450,16460,16450,158
20241112,145800,2807215040,16440,16450,16450,16440,2261
20241112,145700,2770026840,16460,16450,16460,16450,251
20241112,145600,2765896790,16460,16460,16470,16460,405
20241112,145500,2759230480,16450,16450,16450,16450,218
20241112,145400,2755644380,16450,16450,16460,16450,140
20241112,145300,2753341360,16460,16460,16460,16460,60
20241112,145200,2752353760,16450,16460,16470,16450,472
20241112,145100,2744586630,16480,16460,16480,16460,166
20241112,145000,2741853850,16470,16460,16470,16460,647
20241112,144900,2731198440,16450,16450,16460,16450,147
20241112,144800,2728780280,16450,16450,16460,16450,300
20241112,144700,2723844990,16450,16450,16460,16450,731
20241112,144600,2711819740,16460,16450,16460,16450,81
20241112,144500,2710486750,16460,16460,16460,16450,551
20241112,144400,2701417390,16460,16450,16460,16450,99
20241112,144300,2699787870,16450,16460,16460,16450,138
20241112,144200,2697517760,16450,16450,16460,16450,1463
20241112,144100,2673451360,16470,16450,16470,16450,411
20241112,144000,2666682370,16450,16460,16460,16450,523
20241112,143900,2658078970,16460,16450,16460,16450,452
20241112,143800,2650643280,16450,16450,16460,16450,691
20241112,143700,2639276010,16450,16460,16460,16450,472
20241112,143600,2631509730,16450,16450,16460,16450,182
20241112,143500,2628515490,16450,16460,16460,16450,353
20241112,143400,2622705150,16460,16460,16460,16460,136
20241112,143300,2620466590,16460,16450,16460,16450,339
20241112,143200,2614890020,16450,16460,16470,16450,374
20241112,143100,2608735630,16450,16450,16460,16440,350
20241112,143000,2602977990,16460,16450,16460,16440,3279
20241112,142900,2549037570,16460,16460,16460,16460,215
20241112,142800,2545498670,16460,16460,16460,16460,329
20241112,142700,2540083330,16460,16450,16460,16450,140
20241112,142600,2537780320,16460,16450,16460,16450,1976
20241112,142500,2505273550,16450,16460,16460,16450,170
20241112,142400,2502475380,16460,16460,16460,16450,140
20241112,142300,2500170990,16470,16440,16470,16440,1415
20241112,142200,2476890790,16440,16450,16450,16440,162
20241112,142100,2474226120,16450,16450,16460,16440,239
20241112,142000,2470296220,16450,16460,16460,16450,52
20241112,141900,2469440320,16460,16460,16460,16460,118
20241112,141800,2467498040,16460,16450,16460,16450,340
20241112,141700,2461903640,16440,16440,16440,16440,139
20241112,141600,2459618480,16440,16430,16440,16430,35
20241112,141500,2459043100,16440,16450,16450,16440,118
20241112,141400,2457103160,16440,16440,16440,16430,237
20241112,141300,2453206890,16440,16440,16450,16440,13
20241112,141200,2452993160,16450,16450,16460,16450,39
20241112,141100,2452351480,16450,16430,16450,16430,469
20241112,141000,2444645490,16420,16420,16420,16420,11
20241112,140900,2444464870,16430,16430,16430,16430,23
20241112,140800,2444086980,16430,16430,16440,16430,610
20241112,140700,2434059960,16430,16430,16430,16430,15
20241112,140600,2433813510,16430,16410,16430,16410,394
20241112,140500,2427340130,16410,16410,16420,16410,199
20241112,140400,2424074350,16410,16420,16420,16410,292
20241112,140300,2419281410,16420,16410,16420,16410,176
20241112,140200,2416392930,16410,16420,16420,16410,141
20241112,140100,2414077840,16420,16420,16420,16420,8
20241112,140000,2413946480,16420,16420,16430,16420,195
20241112,135900,2410744570,16420,16420,16420,16420,145
20241112,135800,2408363670,16420,16420,16420,16420,325
20241112,135700,2403027170,16420,16430,16430,16420,294
20241112,135600,2398199680,16430,16420,16430,16420,303
20241112,135500,2393223330,16420,16420,16440,16420,335
20241112,135400,2387721070,16430,16410,16430,16410,115
20241112,135300,2385833250,16420,16430,16440,16420,1153
20241112,135200,2366891600,16440,16440,16450,16440,314
20241112,135100,2361729430,16440,16450,16450,16440,43
20241112,135000,2361022200,16440,16450,16450,16440,222
20241112,134900,2357372510,16450,16440,16450,16440,193
20241112,134800,2354199120,16440,16450,16450,16440,47
20241112,134700,2353426130,16450,16450,16460,16440,456
20241112,134600,2345925320,16450,16460,16460,16450,3
20241112,134500,2345875960,16450,16450,16460,16450,255
20241112,134400,2341681190,16450,16460,16460,16450,210
20241112,134300,2338226660,16450,16450,16460,16440,53
20241112,134200,2337355150,16460,16440,16460,16440,218
20241112,134100,2333770100,16460,16460,16460,16440,341
20241112,134000,2328163670,16440,16450,16480,16440,206
20241112,133900,2324774970,16450,16460,16460,16450,47
20241112,133800,2324001370,16460,16450,16460,16440,936
20241112,133700,2308605040,16460,16470,16470,16450,15
20241112,133600,2308358090,16470,16470,16480,16460,135
20241112,133500,2306135120,16470,16480,16480,16470,17
20241112,133400,2305855120,16470,16470,16470,16470,5
20241112,133300,2305772770,16470,16470,16470,16470,1
20241112,133200,2305756300,16460,16460,16470,16460,16
20241112,133100,2305492930,16460,16480,16480,16460,18
20241112,133000,2305196310,16480,16470,16480,16470,2
20241112,132900,2305163360,16450,16440,16450,16440,361
20241112,132800,2299225100,16450,16450,16450,16450,1
20241112,132700,2299208650,16450,16440,16450,16440,5
20241112,132600,2299126430,16440,16440,16450,16440,18
20241112,132500,2298830500,16450,16450,16450,16440,14
20241112,132400,2298600210,16450,16450,16460,16450,187
20241112,132300,2295524050,16450,16450,16450,16450,7
20241112,132200,2295408900,16450,16460,16460,16450,13
20241112,132100,2295195000,16450,16440,16460,16440,101
20241112,132000,2293533620,16440,16450,16460,16440,113
20241112,131900,2291674680,16440,16450,16460,16440,17
20241112,131800,2291395160,16450,16450,16460,16440,206
20241112,131700,2288006460,16460,16460,16460,16450,851
20241112,131600,2274006420,16460,16450,16460,16450,31
20241112,131500,2273496320,16460,16450,16470,16450,125
20241112,131400,2271437640,16470,16480,16480,16450,1618
20241112,131300,2244803380,16470,16470,16500,16470,2095
20241112,131200,2210296770,16500,16480,16500,16470,74
20241112,131100,2209077300,16500,16490,16500,16480,951
20241112,131000,2193397180,16490,16490,16500,16490,18
20241112,130900,2193100350,16490,16490,16500,16490,34
20241112,130800,2192539680,16490,16490,16500,16490,13
20241112,130700,2192325300,16500,16500,16500,16490,357
20241112,130600,2186435880,16490,16500,16500,16490,12
20241112,130500,2186237980,16500,16500,16500,16500,33
20241112,130400,2185693480,16500,16490,16500,16490,13
20241112,130300,2185479050,16490,16500,16500,16490,41
20241112,130200,2184802630,16490,16490,16490,16490,4
20241112,130100,2184736670,16500,16480,16500,16480,944
20241112,130000,2169178130,16480,16480,16490,16480,216
20241112,125900,2165618410,16490,16480,16490,16480,71
20241112,125800,2164447640,16480,16490,16500,16480,7
20241112,125700,2164332250,16480,16490,16500,16480,62
20241112,125600,2163309750,16490,16500,16500,16490,1300
20241112,125500,2141863460,16510,16490,16520,16490,440
20241112,125400,2134603470,16500,16490,16500,16490,80
20241112,125300,2133283550,16490,16500,16500,16490,73
20241112,125200,2132079350,16490,16490,16490,16490,5
20241112,125100,2131996900,16500,16490,16500,16490,126
20241112,125000,2129918160,16500,16500,16520,16500,36
20241112,124900,2129323940,16500,16490,16500,16490,289
20241112,124800,2124557750,16490,16510,16510,16490,102
20241112,124700,2122874740,16500,16500,16520,16500,13
20241112,124600,2122660190,16510,16480,16520,16480,21
20241112,124500,2122313710,16510,16520,16520,16480,1688
20241112,124400,2094451230,16530,16520,16530,16520,11
20241112,124300,2094269500,16520,16520,16520,16520,20
20241112,124200,2093939100,16520,16520,16520,16520,9
20241112,124100,2093790420,16520,16520,16530,16520,431
20241112,124000,2086670290,16520,16510,16520,16510,13
20241112,123900,2086455540,16510,16520,16520,16510,24
20241112,123800,2086059270,16510,16510,16510,16510,10
20241112,123700,2085894170,16520,16520,16520,16520,12
20241112,123600,2085695930,16520,16540,16540,16510,1562
20241112,123500,2059887920,16530,16540,16540,16530,166
20241112,123400,2057142540,16540,16530,16540,16530,62
20241112,123300,2056117630,16530,16520,16530,16510,1416
20241112,123200,2032736510,16530,16510,16530,16510,41
20241112,123100,2032058970,16530,16530,16530,16510,121
20241112,123000,2030059240,16520,16520,16520,16510,1123
20241112,122900,2011517330,16520,16520,16530,16520,29
20241112,122800,2011038240,16510,16520,16530,16510,582
20241112,122700,2001424910,16520,16520,16520,16520,222
20241112,122600,1997757470,16520,16520,16520,16520,1
20241112,122500,1997740950,16520,16520,16530,16520,44
20241112,122400,1997013880,16520,16520,16520,16520,4
20241112,122300,1996947800,16520,16530,16540,16520,24
20241112,122200,1996551090,16530,16530,16540,16530,13
20241112,122100,1996336190,16520,16530,16530,16520,415
20241112,122000,1989476290,16530,16540,16540,16530,78
20241112,121900,1988186750,16540,16540,16540,16530,382
20241112,121800,1981872260,16560,16530,16560,16530,11
20241112,121700,1981690370,16530,16530,16530,16530,0
20241112,121600,1981690370,16530,16530,16530,16530,24
20241112,121500,1981293650,16540,16540,16550,16540,81
20241112,121400,1979953900,16540,16540,16540,16540,17
20241112,121300,1979672720,16560,16550,16560,16540,23
20241112,121200,1979292080,16550,16550,16560,16550,51
20241112,121100,1978448020,16560,16540,16560,16540,82
20241112,121000,1977091120,16540,16550,16560,16540,1023
20241112,120900,1960165180,16550,16550,16550,16550,14
20241112,120800,1959933480,16560,16550,16560,16550,18
20241112,120700,1959635570,16550,16550,16550,16550,2
20241112,120600,1959602470,16550,16550,16550,16550,25
20241112,120500,1959188720,16550,16580,16580,16550,8
20241112,120400,1959056270,16560,16550,16620,16540,482
20241112,120300,1951082380,16570,16540,16570,16530,412
20241112,120200,1944267970,16530,16530,16530,16530,150
20241112,120100,1941788470,16530,16540,16540,16530,137
20241112,120000,1939522590,16540,16530,16540,16530,95
20241112,115900,1937951550,16540,16530,16540,16530,1141
20241112,115800,1919079500,16520,16520,16520,16520,19
20241112,115700,1918765620,16530,16700,16700,16530,431
20241112,115600,1911640580,16560,16530,16700,16530,74
20241112,115500,1910416830,16530,16520,16530,16490,4641
20241112,115400,1833843420,16530,16550,16550,16530,242
20241112,115300,1829840620,16540,16520,16540,16520,277
20241112,115200,1825259380,16530,16540,16550,16530,507
20241112,115100,1816876890,16550,16550,16560,16550,355
20241112,115000,1811001620,16550,16570,16600,16540,624
20241112,114900,1800668590,16580,16620,16650,16580,1150
20241112,114800,1781570640,16610,16600,16620,16570,1672
20241112,114700,1753798560,16600,16610,16610,16600,116
20241112,114600,1751871940,16610,16610,16610,16600,43
20241112,114500,1751157860,16610,16600,16610,16600,136
20241112,114400,1748900160,16600,16590,16620,16590,163
20241112,114300,1746194720,16610,16590,16710,16590,850
20241112,114200,1732087500,16580,16600,16600,16580,196
20241112,114100,1728835290,16600,16600,16600,16590,102
20241112,114000,1727142220,16600,16600,16600,16590,198
20241112,113900,1723855600,16600,16640,16640,16580,2161
20241112,113800,1687988400,16640,16630,16640,16630,30
20241112,113700,1687489400,16630,16620,16640,16620,13
20241112,113600,1687273210,16630,16610,16640,16610,941
20241112,113500,1671638910,16620,16620,16620,16620,13
20241112,113400,1671422850,16640,16610,16640,16610,139
20241112,113300,1669113860,16610,16630,16630,16610,73
20241112,113200,1667900770,16630,16620,16640,16620,264
20241112,113100,1663511710,16620,16630,16630,16620,23
20241112,113000,1663129370,16640,16640,16650,16630,307
20241112,112900,1658023310,16630,16630,16630,16630,17
20241112,112800,1657740600,16630,16640,16640,16630,146
20241112,112700,1655311300,16650,16650,16650,16650,9
20241112,112600,1655161450,16670,16650,16670,16650,32
20241112,112500,1654628630,16640,16660,16670,16640,428
20241112,112400,1647499030,16670,16670,16670,16670,16
20241112,112300,1647232310,16670,16670,16670,16660,27
20241112,112200,1646782380,16670,16670,16670,16670,401
20241112,112100,1640097710,16680,16680,16680,16680,25
20241112,112000,1639680710,16710,16680,16720,16680,257
20241112,111900,1635393790,16680,16690,16710,16680,71
20241112,111800,1634208830,16680,16700,16700,16680,14
20241112,111700,1633975230,16690,16710,16720,16690,526
20241112,111600,1625193570,16720,16700,16720,16700,35
20241112,111500,1624608470,16720,16700,16730,16700,53
20241112,111400,1623722890,16710,16690,16710,16690,21
20241112,111300,1623372080,16680,16680,16680,16680,21
20241112,111200,1623021800,16680,16700,16710,16680,280
20241112,111100,1618348500,16710,16710,16710,16700,35
20241112,111000,1617763870,16710,16710,16710,16690,21
20241112,110900,1617413150,16700,16700,16710,16690,57
20241112,110800,1616461370,16710,16710,16710,16710,17
20241112,110700,1616177300,16690,16680,16690,16680,21
20241112,110600,1615826970,16690,16690,16690,16680,96
20241112,110500,1614224840,16700,16700,16700,16680,78
20241112,110400,1612923160,16680,16730,16730,16670,1411
20241112,110300,1589382030,16720,16710,16720,16700,241
20241112,110200,1585352920,16720,16700,16720,16700,280
20241112,110100,1580673790,16710,16710,16720,16700,231
20241112,110000,1576816010,16710,16660,16730,16660,552
20241112,105900,1567607610,16650,16650,16660,16630,124
20241112,105800,1565543880,16650,16660,16660,16630,177
20241112,105700,1562596880,16650,16650,16660,16640,33
20241112,105600,1562047530,16660,16660,16660,16640,28
20241112,105500,1561581240,16640,16640,16660,16630,44
20241112,105400,1560849090,16660,16640,16660,16640,409
20241112,105300,1554039140,16650,16670,16670,16640,128
20241112,105200,1551908210,16650,16660,16680,16650,134
20241112,105100,1549676820,16670,16650,16700,16630,1823
20241112,105000,1519343330,16650,16650,16650,16650,25
20241112,104900,1518927080,16650,16700,16700,16650,669
20241112,104800,1507768210,16700,16700,16710,16700,76
20241112,104700,1506498970,16700,16730,16730,16700,241
20241112,104600,1502471410,16730,16740,16740,16730,122
20241112,104500,1500429300,16740,16740,16740,16740,248
20241112,104400,1496277780,16740,16750,16750,16740,60
20241112,104300,1495272980,16740,16740,16740,16740,9
20241112,104200,1495122320,16740,16740,16750,16740,67
20241112,104100,1494000360,16740,16740,16740,16740,50
20241112,104000,1493163360,16740,16740,16750,16740,963
20241112,103900,1477038740,16740,16720,16740,16720,79
20241112,103800,1475717230,16710,16710,16710,16700,136
20241112,103700,1473444980,16710,16700,16710,16700,13
20241112,103600,1473227830,16700,16730,16740,16700,31
20241112,103500,1472709670,16710,16730,16730,16710,169
20241112,103400,1469884650,16730,16720,16740,16720,277
20241112,103300,1465252940,16710,16720,16720,16710,12
20241112,103200,1465052340,16720,16710,16720,16690,979
20241112,103100,1448702980,16710,16720,16720,16710,40
20241112,103000,1448034200,16720,16720,16720,16720,22
20241112,102900,1447666360,16720,16730,16730,16720,6
20241112,102800,1447566000,16730,16740,16750,16730,364
20241112,102700,1441472950,16750,16720,16750,16720,124
20241112,102600,1439397280,16750,16710,16750,16710,146
20241112,102500,1436954090,16730,16740,16750,16700,788
20241112,102400,1423787890,16740,16740,16770,16720,195
20241112,102300,1420521990,16770,16700,16770,16690,223
20241112,102200,1416797900,16700,16700,16720,16700,214
20241112,102100,1413224080,16700,16680,16720,16670,260
20241112,102000,1408882790,16690,16710,16770,16670,544
20241112,101900,1399804330,16730,16690,16770,16690,62
20241112,101800,1398768270,16700,16680,16700,16650,588
20241112,101700,1388967540,16670,16670,16680,16650,581
20241112,101600,1379285290,16640,16680,16680,16600,2057
20241112,101500,1345072050,16690,16680,16690,16680,209
20241112,101400,1341585850,16670,16650,16670,16650,68
20241112,101300,1340453610,16680,16660,16680,16630,2176
20241112,101200,1304238310,16680,16650,16680,16650,63
20241112,101100,1303188670,16700,16650,16700,16650,502
20241112,101000,1294825400,16650,16630,16650,16630,233
20241112,100900,1290946250,16650,16650,16650,16640,122
20241112,100800,1288914970,16660,16620,16700,16620,2128
20241112,100700,1253398530,16630,16560,16630,16560,917
20241112,100600,1238184350,16560,16530,16560,16530,7301
20241112,100500,1117491800,16520,16530,16530,16520,1041
20241112,100400,1100284310,16530,16520,16530,16520,862
20241112,100300,1086035970,16520,16530,16530,16520,495
20241112,100200,1077853780,16530,16490,16530,16490,172
20241112,100100,1075012600,16490,16530,16530,16490,1251
20241112,100000,1054364570,16520,16520,16520,16520,196
20241112,095900,1051126650,16520,16510,16520,16510,171
20241112,095800,1048303140,16520,16530,16530,16520,307
20241112,095700,1043230380,16530,16520,16530,16520,33
20241112,095600,1042685040,16520,16520,16520,16520,74
20241112,095500,1041462560,16520,16510,16520,16510,55
20241112,095400,1040554420,16510,16510,16510,16500,2186
20241112,095300,1004471790,16510,16500,16530,16490,5128
20241112,095200,919743010,16500,16560,16570,16500,3369
20241112,095100,864096890,16570,16580,16580,16570,1124
20241112,095000,845471700,16580,16600,16600,16580,934
20241112,094900,829980370,16600,16610,16610,16590,1044
20241112,094800,812650100,16630,16610,16630,16610,516
20241112,094700,804077880,16610,16650,16650,16600,4425
20241112,094600,730525110,16660,16660,16670,16660,22
20241112,094500,730158500,16650,16690,16690,16650,477
20241112,094400,722207460,16680,16690,16690,16670,2155
20241112,094300,686265330,16690,16760,16760,16690,4836
20241112,094200,605382970,16770,16780,16800,16770,298
20241112,094100,600380810,16770,16770,16780,16770,35
20241112,094000,599793850,16770,16780,16830,16770,2268
20241112,093900,561690420,16780,16770,16780,16760,257
20241112,093800,557380310,16780,16780,16780,16780,61
20241112,093700,556356730,16770,16740,16780,16730,613
20241112,093600,546084030,16750,16760,16760,16730,578
20241112,093500,536408160,16760,16760,16760,16740,320
20241112,093400,531048150,16760,16750,16760,16740,25
20241112,093300,530629330,16760,16750,16760,16740,152
20241112,093200,528084570,16740,16760,16760,16740,1063
20241112,093100,510289180,16750,16750,16770,16750,562
20241112,093000,500875080,16740,16720,16740,16700,1529
20241112,092900,475316570,16730,16780,16780,16730,606
20241112,092800,465161570,16790,16790,16830,16790,914
20241112,092700,449811150,16780,16760,16780,16730,1340
20241112,092600,427366770,16760,16740,16760,16740,140
20241112,092500,425021750,16740,16730,16750,16730,256
20241112,092400,420738610,16740,16730,16740,16660,1772
20241112,092300,391154470,16700,16750,16750,16700,145
20241112,092200,388731350,16750,16740,16760,16740,949
20241112,092100,372844730,16740,16740,16760,16720,268
20241112,092000,368359670,16720,16710,16720,16690,995
20241112,091900,351737060,16700,16700,16720,16700,453
20241112,091800,344171910,16670,16680,16680,16670,1582
20241112,091700,317794520,16720,16710,16720,16680,2061
20241112,091600,283384090,16710,16700,16710,16680,347
20241112,091500,277595160,16680,16680,16680,16620,1703
20241112,091400,249245230,16680,16760,16780,16680,2294
20241112,091300,210897350,16780,16740,16790,16740,588
20241112,091200,201034060,16750,16750,16780,16740,265
20241112,091100,196595300,16750,16780,16780,16750,135
20241112,091000,194332830,16770,16750,16780,16740,1779
20241112,090900,164530060,16760,16770,16770,16740,645
20241112,090800,153721140,16790,16820,16820,16780,478
20241112,090700,145689350,16810,16810,16810,16800,458
20241112,090600,137991370,16810,16830,16830,16810,1400
20241112,090500,114457110,16810,16830,16830,16810,655
20241112,090400,103441420,16820,16840,16840,16820,175
20241112,090300,100496870,16840,16850,16850,16840,189
20241112,090200,97312700,16850,17020,17020,16850,1011
20241112,090100,80238550,17050,16910,17050,16910,119
20241112,090000,78220660,16910,16900,16970,16870,4626