KissMeData/272450/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,205400,2992314860,10540,10540,10540,10540,6298
20241112,205300,2992314860,10540,10540,10540,10540,0
20241112,205200,2992314860,10540,10540,10540,10540,0
20241112,205100,2992314860,10540,10540,10540,10540,0
20241112,205000,2992314860,10540,10540,10540,10540,0
20241112,204900,2992314860,10540,10540,10540,10540,0
20241112,204800,2992314860,10540,10540,10540,10540,0
20241112,204700,2992314860,10540,10540,10540,10540,0
20241112,204600,2992314860,10540,10540,10540,10540,0
20241112,204500,2992314860,10540,10540,10540,10540,0
20241112,204400,2992314860,10540,10540,10540,10540,0
20241112,204300,2992314860,10540,10540,10540,10540,0
20241112,204200,2992314860,10540,10540,10540,10540,0
20241112,204100,2992314860,10540,10540,10540,10540,0
20241112,204000,2992314860,10540,10540,10540,10540,0
20241112,203900,2992314860,10540,10540,10540,10540,0
20241112,203800,2992314860,10540,10540,10540,10540,0
20241112,203700,2992314860,10540,10540,10540,10540,0
20241112,203600,2992314860,10540,10540,10540,10540,0
20241112,203500,2992314860,10540,10540,10540,10540,0
20241112,203400,2992314860,10540,10540,10540,10540,0
20241112,203300,2992314860,10540,10540,10540,10540,0
20241112,203200,2992314860,10540,10540,10540,10540,0
20241112,203100,2992314860,10540,10540,10540,10540,0
20241112,203000,2992314860,10540,10540,10540,10540,0
20241112,202900,2992314860,10540,10540,10540,10540,0
20241112,202800,2992314860,10540,10540,10540,10540,0
20241112,202700,2992314860,10540,10540,10540,10540,0
20241112,202600,2992314860,10540,10540,10540,10540,0
20241112,202500,2992314860,10540,10540,10540,10540,0
20241112,202400,2992314860,10540,10540,10540,10540,6298
20241112,202300,2992314860,10540,10540,10540,10540,0
20241112,202200,2992314860,10540,10540,10540,10540,0
20241112,202100,2992314860,10540,10540,10540,10540,0
20241112,202000,2992314860,10540,10540,10540,10540,0
20241112,201900,2992314860,10540,10540,10540,10540,0
20241112,201800,2992314860,10540,10540,10540,10540,0
20241112,201700,2992314860,10540,10540,10540,10540,0
20241112,201600,2992314860,10540,10540,10540,10540,0
20241112,201500,2992314860,10540,10540,10540,10540,0
20241112,201400,2992314860,10540,10540,10540,10540,0
20241112,201300,2992314860,10540,10540,10540,10540,0
20241112,201200,2992314860,10540,10540,10540,10540,0
20241112,201100,2992314860,10540,10540,10540,10540,0
20241112,201000,2992314860,10540,10540,10540,10540,0
20241112,200900,2992314860,10540,10540,10540,10540,0
20241112,200800,2992314860,10540,10540,10540,10540,0
20241112,200700,2992314860,10540,10540,10540,10540,0
20241112,200600,2992314860,10540,10540,10540,10540,0
20241112,200500,2992314860,10540,10540,10540,10540,0
20241112,200400,2992314860,10540,10540,10540,10540,0
20241112,200300,2992314860,10540,10540,10540,10540,0
20241112,200200,2992314860,10540,10540,10540,10540,0
20241112,200100,2992314860,10540,10540,10540,10540,0
20241112,200000,2992314860,10540,10540,10540,10540,0
20241112,195900,2992314860,10540,10540,10540,10540,0
20241112,195800,2992314860,10540,10540,10540,10540,0
20241112,195700,2992314860,10540,10540,10540,10540,0
20241112,195600,2992314860,10540,10540,10540,10540,0
20241112,195500,2992314860,10540,10540,10540,10540,0
20241112,195400,2992314860,10540,10540,10540,10540,6298
20241112,195300,2992314860,10540,10540,10540,10540,0
20241112,195200,2992314860,10540,10540,10540,10540,0
20241112,195100,2992314860,10540,10540,10540,10540,0
20241112,195000,2992314860,10540,10540,10540,10540,0
20241112,194900,2992314860,10540,10540,10540,10540,0
20241112,194800,2992314860,10540,10540,10540,10540,0
20241112,194700,2992314860,10540,10540,10540,10540,0
20241112,194600,2992314860,10540,10540,10540,10540,0
20241112,194500,2992314860,10540,10540,10540,10540,0
20241112,194400,2992314860,10540,10540,10540,10540,0
20241112,194300,2992314860,10540,10540,10540,10540,0
20241112,194200,2992314860,10540,10540,10540,10540,0
20241112,194100,2992314860,10540,10540,10540,10540,0
20241112,194000,2992314860,10540,10540,10540,10540,0
20241112,193900,2992314860,10540,10540,10540,10540,0
20241112,193800,2992314860,10540,10540,10540,10540,0
20241112,193700,2992314860,10540,10540,10540,10540,0
20241112,193600,2992314860,10540,10540,10540,10540,0
20241112,193500,2992314860,10540,10540,10540,10540,0
20241112,193400,2992314860,10540,10540,10540,10540,0
20241112,193300,2992314860,10540,10540,10540,10540,0
20241112,193200,2992314860,10540,10540,10540,10540,0
20241112,193100,2992314860,10540,10540,10540,10540,0
20241112,193000,2992314860,10540,10540,10540,10540,0
20241112,192900,2992314860,10540,10540,10540,10540,0
20241112,192800,2992314860,10540,10540,10540,10540,0
20241112,192700,2992314860,10540,10540,10540,10540,0
20241112,192600,2992314860,10540,10540,10540,10540,0
20241112,192500,2992314860,10540,10540,10540,10540,0
20241112,192400,2992314860,10540,10540,10540,10540,6298
20241112,192300,2992314860,10540,10540,10540,10540,0
20241112,192200,2992314860,10540,10540,10540,10540,0
20241112,192100,2992314860,10540,10540,10540,10540,0
20241112,192000,2992314860,10540,10540,10540,10540,0
20241112,191900,2992314860,10540,10540,10540,10540,0
20241112,191800,2992314860,10540,10540,10540,10540,0
20241112,191700,2992314860,10540,10540,10540,10540,0
20241112,191600,2992314860,10540,10540,10540,10540,0
20241112,191500,2992314860,10540,10540,10540,10540,0
20241112,191400,2992314860,10540,10540,10540,10540,0
20241112,191300,2992314860,10540,10540,10540,10540,0
20241112,191200,2992314860,10540,10540,10540,10540,0
20241112,191100,2992314860,10540,10540,10540,10540,0
20241112,191000,2992314860,10540,10540,10540,10540,0
20241112,190900,2992314860,10540,10540,10540,10540,0
20241112,190800,2992314860,10540,10540,10540,10540,0
20241112,190700,2992314860,10540,10540,10540,10540,0
20241112,190600,2992314860,10540,10540,10540,10540,0
20241112,190500,2992314860,10540,10540,10540,10540,0
20241112,190400,2992314860,10540,10540,10540,10540,0
20241112,190300,2992314860,10540,10540,10540,10540,0
20241112,190200,2992314860,10540,10540,10540,10540,0
20241112,190100,2992314860,10540,10540,10540,10540,0
20241112,190000,2992314860,10540,10540,10540,10540,0
20241112,185900,2992314860,10540,10540,10540,10540,0
20241112,185800,2992314860,10540,10540,10540,10540,0
20241112,185700,2992314860,10540,10540,10540,10540,0
20241112,185600,2992314860,10540,10540,10540,10540,0
20241112,185500,2992314860,10540,10540,10540,10540,0
20241112,185400,2992314860,10540,10540,10540,10540,6298
20241112,185300,2992314860,10540,10540,10540,10540,0
20241112,185200,2992314860,10540,10540,10540,10540,0
20241112,185100,2992314860,10540,10540,10540,10540,0
20241112,185000,2992314860,10540,10540,10540,10540,0
20241112,184900,2992314860,10540,10540,10540,10540,0
20241112,184800,2992314860,10540,10540,10540,10540,0
20241112,184700,2992314860,10540,10540,10540,10540,0
20241112,184600,2992314860,10540,10540,10540,10540,0
20241112,184500,2992314860,10540,10540,10540,10540,0
20241112,184400,2992314860,10540,10540,10540,10540,0
20241112,184300,2992314860,10540,10540,10540,10540,0
20241112,184200,2992314860,10540,10540,10540,10540,0
20241112,184100,2992314860,10540,10540,10540,10540,0
20241112,184000,2992314860,10540,10540,10540,10540,0
20241112,183900,2992314860,10540,10540,10540,10540,0
20241112,183800,2992314860,10540,10540,10540,10540,0
20241112,183700,2992314860,10540,10540,10540,10540,0
20241112,183600,2992314860,10540,10540,10540,10540,0
20241112,183500,2992314860,10540,10540,10540,10540,0
20241112,183400,2992314860,10540,10540,10540,10540,0
20241112,183300,2992314860,10540,10540,10540,10540,0
20241112,183200,2992314860,10540,10540,10540,10540,0
20241112,183100,2992314860,10540,10540,10540,10540,0
20241112,183000,2992314860,10540,10540,10540,10540,0
20241112,182900,2992314860,10540,10540,10540,10540,0
20241112,182800,2992314860,10540,10540,10540,10540,0
20241112,182700,2992314860,10540,10540,10540,10540,0
20241112,182600,2992314860,10540,10540,10540,10540,0
20241112,182500,2992314860,10540,10540,10540,10540,0
20241112,182400,2992314860,10540,10540,10540,10540,6298
20241112,182300,2992314860,10540,10540,10540,10540,0
20241112,182200,2992314860,10540,10540,10540,10540,0
20241112,182100,2992314860,10540,10540,10540,10540,0
20241112,182000,2992314860,10540,10540,10540,10540,0
20241112,181900,2992314860,10540,10540,10540,10540,0
20241112,181800,2992314860,10540,10540,10540,10540,0
20241112,181700,2992314860,10540,10540,10540,10540,0
20241112,181600,2992314860,10540,10540,10540,10540,0
20241112,181500,2992314860,10540,10540,10540,10540,0
20241112,181400,2992314860,10540,10540,10540,10540,0
20241112,181300,2992314860,10540,10540,10540,10540,0
20241112,181200,2992314860,10540,10540,10540,10540,0
20241112,181100,2992314860,10540,10540,10540,10540,0
20241112,181000,2992314860,10540,10540,10540,10540,0
20241112,180900,2992314860,10540,10540,10540,10540,0
20241112,180800,2992314860,10540,10540,10540,10540,0
20241112,180700,2992314860,10540,10540,10540,10540,0
20241112,180600,2992314860,10540,10540,10540,10540,0
20241112,180500,2992314860,10540,10540,10540,10540,0
20241112,180400,2992314860,10540,10540,10540,10540,0
20241112,180300,2992314860,10540,10540,10540,10540,0
20241112,180200,2992314860,10540,10540,10540,10540,0
20241112,180100,2992314860,10540,10540,10540,10540,0
20241112,180000,2992314860,10540,10540,10540,10540,0
20241112,175900,2992314860,10540,10540,10540,10540,0
20241112,175800,2992314860,10540,10540,10540,10540,0
20241112,175700,2992314860,10540,10540,10540,10540,0
20241112,175600,2992314860,10540,10540,10540,10540,0
20241112,175500,2992314860,10540,10540,10540,10540,0
20241112,175400,2992314860,10540,10540,10540,10540,6298
20241112,175300,2992314860,10540,10540,10540,10540,0
20241112,175200,2992314860,10540,10540,10540,10540,0
20241112,175100,2992314860,10540,10540,10540,10540,0
20241112,175000,2992314860,10540,10540,10540,10540,0
20241112,174900,2992314860,10540,10540,10540,10540,0
20241112,174800,2992314860,10540,10540,10540,10540,0
20241112,174700,2992314860,10540,10540,10540,10540,0
20241112,174600,2992314860,10540,10540,10540,10540,0
20241112,174500,2992314860,10540,10540,10540,10540,0
20241112,174400,2992314860,10540,10540,10540,10540,0
20241112,174300,2992314860,10540,10540,10540,10540,0
20241112,174200,2992314860,10540,10540,10540,10540,0
20241112,174100,2992314860,10540,10540,10540,10540,0
20241112,174000,2992314860,10540,10540,10540,10540,0
20241112,173900,2992314860,10540,10540,10540,10540,0
20241112,173800,2992314860,10540,10540,10540,10540,0
20241112,173700,2992314860,10540,10540,10540,10540,0
20241112,173600,2992314860,10540,10540,10540,10540,0
20241112,173500,2992314860,10540,10540,10540,10540,0
20241112,173400,2992314860,10540,10540,10540,10540,0
20241112,173300,2992314860,10540,10540,10540,10540,0
20241112,173200,2992314860,10540,10540,10540,10540,0
20241112,173100,2992314860,10540,10540,10540,10540,0
20241112,173000,2992314860,10540,10540,10540,10540,0
20241112,172900,2992314860,10540,10540,10540,10540,0
20241112,172800,2992314860,10540,10540,10540,10540,0
20241112,172700,2992314860,10540,10540,10540,10540,0
20241112,172600,2992314860,10540,10540,10540,10540,0
20241112,172500,2992314860,10540,10540,10540,10540,0
20241112,172400,2992314860,10540,10540,10540,10540,6298
20241112,172300,2992314860,10540,10540,10540,10540,0
20241112,172200,2992314860,10540,10540,10540,10540,0
20241112,172100,2992314860,10540,10540,10540,10540,0
20241112,172000,2992314860,10540,10540,10540,10540,0
20241112,171900,2992314860,10540,10540,10540,10540,0
20241112,171800,2992314860,10540,10540,10540,10540,0
20241112,171700,2992314860,10540,10540,10540,10540,0
20241112,171600,2992314860,10540,10540,10540,10540,0
20241112,171500,2992314860,10540,10540,10540,10540,0
20241112,171400,2992314860,10540,10540,10540,10540,0
20241112,171300,2992314860,10540,10540,10540,10540,0
20241112,171200,2992314860,10540,10540,10540,10540,0
20241112,171100,2992314860,10540,10540,10540,10540,0
20241112,171000,2992314860,10540,10540,10540,10540,0
20241112,170900,2992314860,10540,10540,10540,10540,0
20241112,170800,2992314860,10540,10540,10540,10540,0
20241112,170700,2992314860,10540,10540,10540,10540,0
20241112,170600,2992314860,10540,10540,10540,10540,0
20241112,170500,2992314860,10540,10540,10540,10540,0
20241112,170400,2992314860,10540,10540,10540,10540,0
20241112,170300,2992314860,10540,10540,10540,10540,0
20241112,170200,2992314860,10540,10540,10540,10540,0
20241112,170100,2992314860,10540,10540,10540,10540,0
20241112,170000,2992314860,10540,10540,10540,10540,0
20241112,165900,2992314860,10540,10540,10540,10540,0
20241112,165800,2992314860,10540,10540,10540,10540,0
20241112,165700,2992314860,10540,10540,10540,10540,0
20241112,165600,2992314860,10540,10540,10540,10540,0
20241112,165500,2992314860,10540,10540,10540,10540,0
20241112,165400,2992314860,10540,10540,10540,10540,6298
20241112,165300,2992314860,10540,10540,10540,10540,0
20241112,165200,2992314860,10540,10540,10540,10540,0
20241112,165100,2992314860,10540,10540,10540,10540,0
20241112,165000,2992314860,10540,10540,10540,10540,0
20241112,164900,2992314860,10540,10540,10540,10540,0
20241112,164800,2992314860,10540,10540,10540,10540,0
20241112,164700,2992314860,10540,10540,10540,10540,0
20241112,164600,2992314860,10540,10540,10540,10540,0
20241112,164500,2992314860,10540,10540,10540,10540,0
20241112,164400,2992314860,10540,10540,10540,10540,0
20241112,164300,2992314860,10540,10540,10540,10540,0
20241112,164200,2992314860,10540,10540,10540,10540,0
20241112,164100,2992314860,10540,10540,10540,10540,0
20241112,164000,2992314860,10540,10540,10540,10540,0
20241112,163900,2992314860,10540,10540,10540,10540,0
20241112,163800,2992314860,10540,10540,10540,10540,0
20241112,163700,2992314860,10540,10540,10540,10540,0
20241112,163600,2992314860,10540,10540,10540,10540,0
20241112,163500,2992314860,10540,10540,10540,10540,0
20241112,163400,2992314860,10540,10540,10540,10540,0
20241112,163300,2992314860,10540,10540,10540,10540,0
20241112,163200,2992314860,10540,10540,10540,10540,0
20241112,163100,2992314860,10540,10540,10540,10540,0
20241112,163000,2992314860,10540,10540,10540,10540,0
20241112,162900,2992314860,10540,10540,10540,10540,0
20241112,162800,2992314860,10540,10540,10540,10540,0
20241112,162700,2992314860,10540,10540,10540,10540,0
20241112,162600,2992314860,10540,10540,10540,10540,0
20241112,162500,2992314860,10540,10540,10540,10540,0
20241112,162400,2992314860,10540,10540,10540,10540,6298
20241112,162300,2992314860,10540,10540,10540,10540,0
20241112,162200,2992314860,10540,10540,10540,10540,0
20241112,162100,2992314860,10540,10540,10540,10540,0
20241112,162000,2992314860,10540,10540,10540,10540,0
20241112,161900,2992314860,10540,10540,10540,10540,0
20241112,161800,2992314860,10540,10540,10540,10540,0
20241112,161700,2992314860,10540,10540,10540,10540,0
20241112,161600,2992314860,10540,10540,10540,10540,0
20241112,161500,2992314860,10540,10540,10540,10540,0
20241112,161400,2992314860,10540,10540,10540,10540,0
20241112,161300,2992314860,10540,10540,10540,10540,0
20241112,161200,2992314860,10540,10540,10540,10540,0
20241112,161100,2992314860,10540,10540,10540,10540,0
20241112,161000,2992314860,10540,10540,10540,10540,0
20241112,160900,2992314860,10540,10540,10540,10540,0
20241112,160800,2992314860,10540,10540,10540,10540,0
20241112,160700,2992314860,10540,10540,10540,10540,0
20241112,160600,2992314860,10540,10540,10540,10540,0
20241112,160500,2992314860,10540,10540,10540,10540,0
20241112,160400,2992314860,10540,10540,10540,10540,0
20241112,160300,2992314860,10540,10540,10540,10540,0
20241112,160200,2992314860,10540,10540,10540,10540,0
20241112,160100,2992314860,10540,10540,10540,10540,0
20241112,160000,2992314860,10540,10540,10540,10540,0
20241112,155900,2992314860,10540,10540,10540,10540,0
20241112,155800,2992314860,10540,10540,10540,10540,0
20241112,155700,2992314860,10540,10540,10540,10540,0
20241112,155600,2992314860,10540,10540,10540,10540,0
20241112,155500,2992314860,10540,10540,10540,10540,0
20241112,155400,2992314860,10540,10540,10540,10540,6298
20241112,155300,2992314860,10540,10540,10540,10540,0
20241112,155200,2992314860,10540,10540,10540,10540,0
20241112,155100,2992314860,10540,10540,10540,10540,0
20241112,155000,2992314860,10540,10540,10540,10540,0
20241112,154900,2992314860,10540,10540,10540,10540,0
20241112,154800,2992314860,10540,10540,10540,10540,0
20241112,154700,2992314860,10540,10540,10540,10540,0
20241112,154600,2992314860,10540,10540,10540,10540,0
20241112,154500,2992314860,10540,10540,10540,10540,0
20241112,154400,2992314860,10540,10540,10540,10540,0
20241112,154300,2992314860,10540,10540,10540,10540,0
20241112,154200,2992314860,10540,10540,10540,10540,0
20241112,154100,2992314860,10540,10540,10540,10540,0
20241112,154000,2992314860,10540,10540,10540,10540,0
20241112,153900,2992314860,10540,10540,10540,10540,0
20241112,153800,2992314860,10540,10540,10540,10540,0
20241112,153700,2992314860,10540,10540,10540,10540,0
20241112,153600,2992314860,10540,10540,10540,10540,0
20241112,153500,2992314860,10540,10540,10540,10540,0
20241112,153400,2992314860,10540,10540,10540,10540,0
20241112,153300,2992314860,10540,10540,10540,10540,0
20241112,153200,2992314860,10540,10540,10540,10540,0
20241112,153100,2992314860,10540,10540,10540,10540,0
20241112,153000,2992314860,10540,10540,10540,10540,6298
20241112,152900,2925933940,10550,10550,10550,10550,0
20241112,152800,2925933940,10550,10550,10550,10550,0
20241112,152700,2925933940,10550,10550,10550,10550,0
20241112,152600,2925933940,10550,10550,10550,10550,0
20241112,152500,2925933940,10550,10550,10550,10550,0
20241112,152400,2925933940,10550,10550,10550,10550,0
20241112,152300,2925933940,10550,10550,10550,10550,0
20241112,152200,2925933940,10550,10550,10550,10550,0
20241112,152100,2925933940,10550,10550,10550,10550,0
20241112,152000,2925933940,10550,10550,10550,10550,0
20241112,151900,2925933940,10550,10570,10570,10540,2791
20241112,151800,2896486400,10570,10550,10570,10550,309
20241112,151700,2893222460,10550,10540,10550,10540,17
20241112,151600,2893043170,10540,10530,10540,10530,178
20241112,151500,2891167180,10530,10530,10530,10530,438
20241112,151400,2886555040,10520,10520,10520,10520,69
20241112,151300,2885829160,10520,10510,10520,10500,316
20241112,151200,2882505340,10510,10520,10520,10510,243
20241112,151100,2879950610,10510,10520,10520,10510,124
20241112,151000,2878646310,10520,10520,10520,10510,527
20241112,150900,2873103490,10510,10520,10530,10510,1913
20241112,150800,2852970870,10530,10530,10530,10530,659
20241112,150700,2846031600,10530,10540,10540,10530,199
20241112,150600,2843934290,10530,10530,10540,10530,135
20241112,150500,2842512660,10530,10530,10540,10530,43
20241112,150400,2842059800,10520,10530,10530,10510,138
20241112,150300,2840607020,10530,10510,10530,10510,378
20241112,150200,2836632050,10510,10510,10510,10510,85
20241112,150100,2835738700,10510,10510,10540,10500,1421
20241112,150000,2820802310,10500,10510,10510,10480,200
20241112,145900,2818704490,10500,10480,10500,10480,337
20241112,145800,2815168190,10500,10470,10500,10470,42
20241112,145700,2814727930,10510,10460,10510,10460,270
20241112,145600,2811893370,10460,10470,10500,10460,201
20241112,145500,2809788980,10470,10510,10510,10470,233
20241112,145400,2807348270,10510,10500,10510,10460,272
20241112,145300,2804492670,10460,10500,10500,10460,142
20241112,145200,2803002870,10460,10480,10510,10450,542
20241112,145100,2797325880,10490,10510,10510,10490,554
20241112,145000,2791514260,10490,10500,10520,10490,448
20241112,144900,2786808470,10500,10510,10520,10500,44
20241112,144800,2786346290,10500,10500,10500,10500,10
20241112,144700,2786241290,10540,10500,10540,10490,253
20241112,144600,2783581510,10540,10520,10540,10490,30
20241112,144500,2783266450,10490,10500,10530,10490,367
20241112,144400,2779408760,10500,10520,10530,10500,87
20241112,144300,2778494070,10520,10520,10520,10500,164
20241112,144200,2776768990,10500,10510,10530,10500,22
20241112,144100,2776537830,10540,10500,10540,10500,21
20241112,144000,2776317290,10540,10500,10540,10500,248
20241112,143900,2773708730,10490,10510,10510,10490,38
20241112,143800,2773309930,10510,10480,10510,10480,123
20241112,143700,2772019290,10480,10450,10490,10450,205
20241112,143600,2769869340,10450,10450,10460,10450,25
20241112,143500,2769608040,10450,10440,10500,10440,609
20241112,143400,2763248890,10440,10440,10440,10440,20
20241112,143300,2763040090,10430,10490,10540,10430,1353
20241112,143200,2748887160,10520,10520,10520,10490,178
20241112,143100,2747014930,10490,10520,10530,10490,289
20241112,143000,2743974980,10490,10500,10520,10490,196
20241112,142900,2741917130,10510,10510,10520,10500,375
20241112,142800,2737976580,10510,10530,10530,10510,182
20241112,142700,2736060560,10520,10530,10530,10520,98
20241112,142600,2735028710,10530,10540,10540,10530,122
20241112,142500,2733743920,10530,10540,10540,10530,25
20241112,142400,2733480560,10560,10560,10580,10560,1445
20241112,142300,2718219700,10560,10580,10600,10560,134
20241112,142200,2716801610,10580,10560,10580,10560,158
20241112,142100,2715130860,10590,10590,10590,10560,171
20241112,142000,2713322790,10580,10600,10600,10560,258
20241112,141900,2710590820,10560,10570,10600,10560,60
20241112,141800,2709955520,10590,10600,10600,10560,479
20241112,141700,2704885530,10600,10590,10600,10560,336
20241112,141600,2701329440,10560,10590,10600,10560,184
20241112,141500,2699379670,10550,10590,10600,10550,136
20241112,141400,2697943000,10600,10530,10600,10530,430
20241112,141300,2693390220,10530,10610,10650,10520,210
20241112,141200,2691160580,10600,10530,10600,10520,770
20241112,141100,2683009080,10590,10500,10590,10500,1556
20241112,141000,2666569080,10520,10500,10520,10440,336
20241112,140900,2663038350,10440,10470,10470,10440,103
20241112,140800,2661961070,10520,10460,10520,10460,370
20241112,140700,2658078870,10460,10460,10470,10460,155
20241112,140600,2656456210,10430,10420,10450,10420,1192
20241112,140500,2644027600,10420,10420,10460,10410,1055
20241112,140400,2633035000,10410,10450,10470,10410,802
20241112,140300,2624681490,10410,10460,10470,10400,1310
20241112,140200,2611029100,10450,10410,10450,10400,1111
20241112,140100,2599460100,10410,10390,10470,10390,1047
20241112,140000,2588556530,10390,10390,10390,10390,732
20241112,135900,2580951050,10430,10400,10430,10390,1106
20241112,135800,2569442150,10440,10390,10440,10390,1222
20241112,135700,2556727670,10390,10450,10450,10390,1772
20241112,135600,2538290800,10400,10420,10450,10400,1496
20241112,135500,2522703190,10420,10440,10440,10420,1277
20241112,135400,2509385100,10450,10450,10470,10440,2437
20241112,135300,2483918580,10450,10460,10470,10450,811
20241112,135200,2475437970,10460,10480,10480,10450,1210
20241112,135100,2462786110,10470,10490,10490,10470,1793
20241112,135000,2443990520,10490,10500,10500,10490,956
20241112,134900,2433958820,10500,10520,10520,10500,5700
20241112,134800,2374035570,10520,10530,10540,10520,1686
20241112,134700,2356287250,10530,10550,10550,10530,917
20241112,134600,2346626070,10540,10560,10560,10540,373
20241112,134500,2342692810,10560,10550,10560,10550,415
20241112,134400,2338314260,10550,10560,10560,10550,229
20241112,134300,2335896120,10560,10560,10560,10560,294
20241112,134200,2332791480,10560,10560,10560,10560,261
20241112,134100,2330035320,10560,10560,10560,10560,74
20241112,134000,2329253880,10560,10560,10560,10560,183
20241112,133900,2327321400,10560,10580,10580,10560,1487
20241112,133800,2311616130,10570,10550,10570,10550,506
20241112,133700,2306274350,10540,10540,10550,10540,146
20241112,133600,2304734890,10570,10540,10570,10530,346
20241112,133500,2301086490,10530,10530,10540,10530,424
20241112,133400,2296619580,10530,10570,10570,10530,377
20241112,133300,2292639120,10570,10580,10580,10570,91
20241112,133200,2291676900,10520,10520,10570,10520,131
20241112,133100,2290296810,10560,10550,10560,10520,859
20241112,133000,2281236670,10520,10540,10550,10520,427
20241112,132900,2276734860,10540,10520,10550,10520,122
20241112,132800,2275450180,10520,10520,10550,10520,605
20241112,132700,2269075680,10540,10520,10560,10520,3530
20241112,132600,2231868630,10520,10510,10520,10510,462
20241112,132500,2227009210,10520,10510,10520,10510,262
20241112,132400,2224254720,10510,10510,10510,10510,212
20241112,132300,2222026600,10510,10510,10520,10510,414
20241112,132200,2217675450,10520,10510,10520,10510,211
20241112,132100,2215457740,10510,10520,10520,10510,265
20241112,132000,2212672100,10510,10530,10530,10510,463
20241112,131900,2207801120,10520,10510,10520,10510,316
20241112,131800,2204476830,10510,10520,10520,10510,344
20241112,131700,2200861360,10530,10540,10540,10530,2388
20241112,131600,2175707480,10550,10540,10550,10540,249
20241112,131500,2173082240,10540,10540,10550,10540,298
20241112,131400,2169940460,10540,10550,10550,10540,169
20241112,131300,2168158360,10550,10550,10560,10550,259
20241112,131200,2165425510,10550,10550,10560,10550,367
20241112,131100,2161553310,10560,10550,10560,10550,395
20241112,131000,2157385330,10560,10550,10560,10550,543
20241112,130900,2151656340,10550,10560,10560,10550,78
20241112,130800,2150832720,10560,10560,10570,10560,188
20241112,130700,2148847430,10560,10570,10570,10560,344
20241112,130600,2145214080,10560,10550,10560,10550,414
20241112,130500,2140844990,10550,10560,10570,10550,280
20241112,130400,2137887940,10580,10550,10580,10540,962
20241112,130300,2127734360,10550,10520,10560,10510,153
20241112,130200,2126122910,10510,10510,10530,10510,685
20241112,130100,2118911360,10520,10500,10520,10500,564
20241112,130000,2112986120,10510,10510,10510,10500,452
20241112,125900,2108237340,10510,10510,10520,10510,320
20241112,125800,2104873140,10510,10520,10520,10500,7060
20241112,125700,2030683900,10520,10520,10520,10520,127
20241112,125600,2029347860,10530,10530,10530,10520,355
20241112,125500,2025612500,10520,10520,10530,10520,683
20241112,125400,2018423090,10520,10520,10520,10520,91
20241112,125300,2017465770,10520,10520,10530,10520,232
20241112,125200,2015024770,10520,10520,10530,10520,403
20241112,125100,2010784650,10530,10520,10530,10520,129
20241112,125000,2009427140,10520,10530,10530,10520,61
20241112,124900,2008784920,10530,10530,10530,10530,722
20241112,124800,2001182260,10540,10530,10540,10530,252
20241112,124700,1998528230,10530,10530,10540,10530,1750
20241112,124600,1980099360,10540,10540,10540,10540,69
20241112,124500,1979372100,10540,10530,10550,10530,543
20241112,124400,1973647160,10540,10530,10540,10530,418
20241112,124300,1969243010,10530,10530,10530,10520,744
20241112,124200,1961413620,10520,10530,10530,10520,625
20241112,124100,1954833220,10530,10520,10530,10520,313
20241112,124000,1951540390,10520,10520,10520,10520,280
20241112,123900,1948594790,10520,10530,10530,10520,683
20241112,123800,1941406350,10530,10530,10530,10520,208
20241112,123700,1939217760,10530,10530,10530,10520,1518
20241112,123600,1923233270,10530,10530,10530,10530,549
20241112,123500,1917452300,10530,10540,10540,10530,128
20241112,123400,1916103360,10540,10530,10540,10530,204
20241112,123300,1913953970,10530,10550,10560,10530,665
20241112,123200,1906947420,10550,10540,10550,10530,137
20241112,123100,1905503580,10540,10540,10550,10530,855
20241112,123000,1896489210,10540,10540,10540,10540,500
20241112,122900,1891219210,10540,10540,10550,10540,146
20241112,122800,1889679940,10540,10550,10560,10540,226
20241112,122700,1887296250,10560,10550,10560,10550,170
20241112,122600,1885502380,10540,10540,10550,10540,381
20241112,122500,1881485690,10540,10560,10560,10540,399
20241112,122400,1877278170,10550,10560,10560,10550,85
20241112,122300,1876380790,10550,10560,10560,10550,283
20241112,122200,1873394820,10550,10550,10550,10540,609
20241112,122100,1866970740,10560,10550,10560,10550,295
20241112,122000,1863857980,10550,10570,10570,10550,373
20241112,121900,1859917490,10570,10570,10570,10560,517
20241112,121800,1854453610,10570,10580,10580,10570,92
20241112,121700,1853480750,10570,10580,10590,10570,237
20241112,121600,1850974150,10570,10570,10580,10570,405
20241112,121500,1846690070,10570,10580,10580,10570,225
20241112,121400,1844311450,10580,10580,10580,10580,368
20241112,121300,1840418010,10580,10580,10590,10580,360
20241112,121200,1836608890,10600,10610,10610,10580,2512
20241112,121100,1809983400,10610,10610,10610,10610,288
20241112,121000,1806927720,10610,10610,10620,10610,193
20241112,120900,1804879600,10610,10620,10620,10610,289
20241112,120800,1801812750,10620,10610,10620,10610,335
20241112,120700,1798258110,10620,10610,10620,10610,499
20241112,120600,1792958870,10610,10610,10620,10610,693
20241112,120500,1785605860,10610,10610,10610,10610,255
20241112,120400,1782900310,10620,10620,10620,10610,641
20241112,120300,1776095890,10620,10620,10620,10610,207
20241112,120200,1773899170,10610,10630,10630,10600,488
20241112,120100,1768722310,10600,10620,10670,10600,2723
20241112,120000,1739827610,10670,10610,10670,10610,635
20241112,115900,1733060910,10610,10590,10610,10590,361
20241112,115800,1729233990,10590,10590,10590,10580,452
20241112,115700,1724450740,10570,10560,10570,10560,407
20241112,115600,1720151100,10550,10530,10560,10530,807
20241112,115500,1711643520,10530,10520,10540,10520,1615
20241112,115400,1694636760,10520,10540,10540,10520,294
20241112,115300,1691540460,10530,10530,10530,10530,299
20241112,115200,1688391990,10530,10540,10550,10530,848
20241112,115100,1679458570,10540,10530,10550,10530,582
20241112,115000,1673324320,10530,10520,10570,10520,337
20241112,114900,1669773280,10520,10570,10570,10520,2913
20241112,114800,1639079120,10570,10590,10590,10570,2480
20241112,114700,1612831670,10590,10600,10600,10590,374
20241112,114600,1608870200,10590,10590,10600,10590,490
20241112,114500,1603677810,10590,10590,10600,10590,410
20241112,114400,1599335290,10600,10600,10600,10590,223
20241112,114300,1596973200,10590,10600,10600,10590,78
20241112,114200,1596146650,10600,10620,10620,10590,3115
20241112,114100,1563106380,10620,10620,10620,10610,410
20241112,114000,1558753980,10620,10620,10620,10610,248
20241112,113900,1556120250,10620,10620,10620,10610,942
20241112,113800,1546119550,10610,10610,10620,10610,1218
20241112,113700,1533187870,10620,10620,10620,10610,417
20241112,113600,1528759360,10620,10630,10630,10610,2079
20241112,113500,1506666960,10630,10670,10670,10630,3532
20241112,113400,1469056980,10660,10670,10670,10660,234
20241112,113300,1466562250,10660,10670,10680,10660,1304
20241112,113200,1452652720,10680,10690,10690,10680,1233
20241112,113100,1439483940,10680,10680,10680,10680,301
20241112,113000,1436269260,10690,10690,10690,10680,460
20241112,112900,1431352680,10690,10700,10720,10690,367
20241112,112800,1427424080,10690,10690,10700,10690,242
20241112,112700,1424836630,10690,10690,10700,10690,300
20241112,112600,1421628470,10690,10690,10700,10690,326
20241112,112500,1418143120,10690,10700,10700,10690,42
20241112,112400,1417693740,10690,10710,10730,10690,216
20241112,112300,1415381660,10700,10700,10700,10690,420
20241112,112200,1410890780,10710,10720,10730,10710,86
20241112,112100,1409969020,10700,10690,10730,10690,289
20241112,112000,1406872550,10690,10690,10700,10680,2378
20241112,111900,1381439310,10700,10690,10700,10690,635
20241112,111800,1374649160,10700,10690,10700,10690,126
20241112,111700,1373301010,10700,10690,10700,10690,526
20241112,111600,1367676780,10680,10690,10690,10680,155
20241112,111500,1366020740,10680,10690,10700,10680,150
20241112,111400,1364416760,10690,10690,10690,10690,40
20241112,111300,1363989160,10670,10680,10680,10670,120
20241112,111200,1362708040,10680,10680,10690,10670,311
20241112,111100,1359386190,10680,10690,10690,10680,379
20241112,111000,1355335970,10680,10690,10690,10680,514
20241112,110900,1349846130,10680,10690,10690,10680,76
20241112,110800,1349033940,10690,10690,10690,10690,30
20241112,110700,1348713240,10690,10670,10700,10670,543
20241112,110600,1342906080,10690,10680,10690,10670,246
20241112,110500,1340279470,10670,10670,10680,10670,911
20241112,110400,1330558600,10670,10680,10680,10670,149
20241112,110300,1328968320,10670,10690,10690,10670,382
20241112,110200,1324890000,10680,10690,10690,10680,443
20241112,110100,1320158460,10690,10700,10700,10690,248
20241112,110000,1317506840,10690,10680,10690,10680,167
20241112,105900,1315722700,10680,10690,10700,10680,255
20241112,105800,1312996910,10690,10690,10690,10690,114
20241112,105700,1311778250,10690,10690,10690,10690,65
20241112,105600,1311083400,10690,10700,10700,10690,224
20241112,105500,1308688620,10700,10690,10700,10690,519
20241112,105400,1303140380,10690,10700,10710,10690,275
20241112,105300,1300197680,10700,10700,10700,10700,257
20241112,105200,1297447780,10700,10710,10710,10700,370
20241112,105100,1293488390,10710,10710,10710,10710,83
20241112,105000,1292599460,10720,10720,10720,10710,427
20241112,104900,1288023760,10720,10720,10720,10720,48
20241112,104800,1287509200,10720,10720,10730,10720,610
20241112,104700,1280969680,10720,10720,10730,10720,69
20241112,104600,1280229560,10720,10730,10730,10720,55
20241112,104500,1279639460,10730,10720,10730,10720,1182
20241112,104400,1266957370,10730,10720,10730,10720,263
20241112,104300,1264136510,10730,10720,10730,10720,52
20241112,104200,1263578720,10730,10710,10740,10710,304
20241112,104100,1260318110,10710,10730,10730,10710,79
20241112,104000,1259471440,10730,10730,10730,10710,237
20241112,103900,1256929740,10690,10700,10720,10690,1736
20241112,103800,1238357190,10690,10750,10750,10690,207
20241112,103700,1236140280,10690,10750,10750,10690,698
20241112,103600,1228668230,10770,10700,10770,10700,4571
20241112,103500,1179587770,10700,10700,10700,10700,16
20241112,103400,1179416570,10690,10700,10700,10690,1460
20241112,103300,1163795750,10700,10680,10700,10680,881
20241112,103200,1154377640,10690,10690,10690,10680,400
20241112,103100,1150102780,10680,10680,10690,10680,87
20241112,103000,1149173600,10680,10680,10680,10680,13
20241112,102900,1149034760,10680,10690,10690,10680,34
20241112,102800,1148671430,10690,10690,10690,10680,116
20241112,102700,1147431500,10690,10700,10700,10680,1487
20241112,102600,1131524320,10700,10700,10700,10700,108
20241112,102500,1130368720,10700,10700,10700,10700,96
20241112,102400,1129341520,10700,10710,10710,10700,90
20241112,102300,1128377720,10710,10710,10720,10710,364
20241112,102200,1124479180,10710,10710,10710,10710,242
20241112,102100,1121887360,10720,10710,10720,10710,1746
20241112,102000,1103185060,10720,10750,10750,10720,2648
20241112,101900,1074761570,10740,10740,10740,10740,4
20241112,101800,1074718610,10740,10740,10740,10740,0
20241112,101700,1074718610,10740,10730,10740,10730,249
20241112,101600,1072045550,10730,10730,10730,10730,585
20241112,101500,1065768500,10730,10730,10730,10730,2120
20241112,101400,1043020900,10730,10740,10740,10730,43
20241112,101300,1042559490,10730,10760,10760,10730,223
20241112,101200,1040165880,10740,10740,10740,10740,228
20241112,101100,1037717160,10730,10770,10770,10730,272
20241112,101000,1034796380,10770,10770,10770,10770,20
20241112,100900,1034580980,10740,10740,10740,10730,271
20241112,100800,1031671080,10740,10730,10740,10730,187
20241112,100700,1029662790,10720,10730,10740,10710,927
20241112,100600,1019728040,10720,10800,10800,10720,3814
20241112,100500,978650930,10800,10800,10820,10800,1031
20241112,100400,967515570,10800,10770,10800,10770,213
20241112,100300,965218060,10780,10770,10780,10760,761
20241112,100200,957026070,10770,10760,10770,10760,88
20241112,100100,956079170,10770,10790,10790,10760,384
20241112,100000,951945600,10790,10760,10800,10760,620
20241112,095900,945256890,10760,10760,10760,10760,1
20241112,095800,945246130,10750,10720,10760,10700,1991
20241112,095700,923887740,10710,10720,10720,10700,835
20241112,095600,914938400,10720,10700,10720,10700,729
20241112,095500,907128560,10700,10700,10700,10700,219
20241112,095400,904785260,10700,10690,10700,10690,20
20241112,095300,904571320,10700,10700,10700,10690,538
20241112,095200,898814780,10700,10730,10730,10700,324
20241112,095100,895347950,10700,10710,10730,10700,1787
20241112,095000,876186130,10700,10700,10710,10700,691
20241112,094900,868788730,10710,10700,10710,10700,260
20241112,094800,866006670,10700,10710,10710,10700,190
20241112,094700,863972620,10710,10700,10710,10700,52
20241112,094600,863415740,10740,10690,10740,10690,1723
20241112,094500,844967930,10690,10690,10690,10690,100
20241112,094400,843898930,10700,10710,10710,10690,1140
20241112,094300,831703370,10700,10690,10770,10690,1216
20241112,094200,818640950,10710,10680,10710,10680,413
20241112,094100,814227140,10680,10670,10700,10670,394
20241112,094000,810016230,10670,10650,10680,10650,1613
20241112,093900,792808410,10640,10640,10650,10640,123
20241112,093800,791499620,10640,10640,10640,10640,133
20241112,093700,790084500,10630,10620,10630,10610,854
20241112,093600,781013980,10620,10620,10620,10610,426
20241112,093500,776489910,10610,10620,10630,10610,454
20241112,093400,771668500,10630,10630,10640,10610,4975
20241112,093300,718842580,10620,10650,10650,10620,641
20241112,093200,712022470,10650,10660,10660,10650,1009
20241112,093100,701267530,10660,10670,10670,10660,1034
20241112,093000,690236130,10670,10690,10690,10670,2037
20241112,092900,668478890,10700,10700,10700,10700,131
20241112,092800,667077190,10700,10700,10700,10690,642
20241112,092700,660208170,10690,10700,10700,10690,381
20241112,092600,656134650,10700,10720,10720,10690,2471
20241112,092500,629690580,10720,10750,10760,10720,3099
20241112,092400,596406390,10750,10760,10760,10750,436
20241112,092300,591717080,10760,10760,10760,10760,471
20241112,092200,586649120,10760,10770,10780,10760,489
20241112,092100,581383800,10770,10770,10770,10770,85
20241112,092000,580468350,10770,10770,10770,10770,539
20241112,091900,574663320,10770,10780,10780,10770,1407
20241112,091800,559505610,10770,10780,10780,10770,45
20241112,091700,559020860,10770,10770,10770,10770,67
20241112,091600,558299270,10770,10800,10800,10760,162
20241112,091500,556551730,10760,10790,10790,10760,209
20241112,091400,554302000,10790,10760,10800,10750,3211
20241112,091300,519646760,10750,10770,10770,10750,1428
20241112,091200,504291370,10760,10760,10780,10760,912
20241112,091100,494474170,10760,10760,10770,10730,288
20241112,091000,491380060,10800,10750,10800,10720,3155
20241112,090900,457521180,10770,10800,10800,10770,4282
20241112,090800,411316430,10800,10820,10820,10800,2214
20241112,090700,387402090,10810,10860,10860,10800,2865
20241112,090600,356379020,10830,10810,10830,10790,11080
20241112,090500,236582040,10800,10810,10830,10780,7638
20241112,090400,154043120,10840,10740,10900,10730,6794
20241112,090300,80948550,10250,10250,10250,10250,0
20241112,090200,80948550,10250,10940,10940,10250,676
20241112,090100,73820320,10940,11100,11110,10940,5722
20241112,090000,10901390,11110,11200,11200,11110,974