KissMeData/274090/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,205400,5347744010,10860,10860,10860,10860,8050
20241113,205300,5347744010,10860,10860,10860,10860,0
20241113,205200,5347744010,10860,10860,10860,10860,0
20241113,205100,5347744010,10860,10860,10860,10860,0
20241113,205000,5347744010,10860,10860,10860,10860,0
20241113,204900,5347744010,10860,10860,10860,10860,0
20241113,204800,5347744010,10860,10860,10860,10860,0
20241113,204700,5347744010,10860,10860,10860,10860,0
20241113,204600,5347744010,10860,10860,10860,10860,0
20241113,204500,5347744010,10860,10860,10860,10860,0
20241113,204400,5347744010,10860,10860,10860,10860,0
20241113,204300,5347744010,10860,10860,10860,10860,0
20241113,204200,5347744010,10860,10860,10860,10860,0
20241113,204100,5347744010,10860,10860,10860,10860,0
20241113,204000,5347744010,10860,10860,10860,10860,0
20241113,203900,5347744010,10860,10860,10860,10860,0
20241113,203800,5347744010,10860,10860,10860,10860,0
20241113,203700,5347744010,10860,10860,10860,10860,0
20241113,203600,5347744010,10860,10860,10860,10860,0
20241113,203500,5347744010,10860,10860,10860,10860,0
20241113,203400,5347744010,10860,10860,10860,10860,0
20241113,203300,5347744010,10860,10860,10860,10860,0
20241113,203200,5347744010,10860,10860,10860,10860,0
20241113,203100,5347744010,10860,10860,10860,10860,0
20241113,203000,5347744010,10860,10860,10860,10860,0
20241113,202900,5347744010,10860,10860,10860,10860,0
20241113,202800,5347744010,10860,10860,10860,10860,0
20241113,202700,5347744010,10860,10860,10860,10860,0
20241113,202600,5347744010,10860,10860,10860,10860,0
20241113,202500,5347744010,10860,10860,10860,10860,0
20241113,202400,5347744010,10860,10860,10860,10860,8050
20241113,202300,5347744010,10860,10860,10860,10860,0
20241113,202200,5347744010,10860,10860,10860,10860,0
20241113,202100,5347744010,10860,10860,10860,10860,0
20241113,202000,5347744010,10860,10860,10860,10860,0
20241113,201900,5347744010,10860,10860,10860,10860,0
20241113,201800,5347744010,10860,10860,10860,10860,0
20241113,201700,5347744010,10860,10860,10860,10860,0
20241113,201600,5347744010,10860,10860,10860,10860,0
20241113,201500,5347744010,10860,10860,10860,10860,0
20241113,201400,5347744010,10860,10860,10860,10860,0
20241113,201300,5347744010,10860,10860,10860,10860,0
20241113,201200,5347744010,10860,10860,10860,10860,0
20241113,201100,5347744010,10860,10860,10860,10860,0
20241113,201000,5347744010,10860,10860,10860,10860,0
20241113,200900,5347744010,10860,10860,10860,10860,0
20241113,200800,5347744010,10860,10860,10860,10860,0
20241113,200700,5347744010,10860,10860,10860,10860,0
20241113,200600,5347744010,10860,10860,10860,10860,0
20241113,200500,5347744010,10860,10860,10860,10860,0
20241113,200400,5347744010,10860,10860,10860,10860,0
20241113,200300,5347744010,10860,10860,10860,10860,0
20241113,200200,5347744010,10860,10860,10860,10860,0
20241113,200100,5347744010,10860,10860,10860,10860,0
20241113,200000,5347744010,10860,10860,10860,10860,0
20241113,195900,5347744010,10860,10860,10860,10860,0
20241113,195800,5347744010,10860,10860,10860,10860,0
20241113,195700,5347744010,10860,10860,10860,10860,0
20241113,195600,5347744010,10860,10860,10860,10860,0
20241113,195500,5347744010,10860,10860,10860,10860,0
20241113,195400,5347744010,10860,10860,10860,10860,8050
20241113,195300,5347744010,10860,10860,10860,10860,0
20241113,195200,5347744010,10860,10860,10860,10860,0
20241113,195100,5347744010,10860,10860,10860,10860,0
20241113,195000,5347744010,10860,10860,10860,10860,0
20241113,194900,5347744010,10860,10860,10860,10860,0
20241113,194800,5347744010,10860,10860,10860,10860,0
20241113,194700,5347744010,10860,10860,10860,10860,0
20241113,194600,5347744010,10860,10860,10860,10860,0
20241113,194500,5347744010,10860,10860,10860,10860,0
20241113,194400,5347744010,10860,10860,10860,10860,0
20241113,194300,5347744010,10860,10860,10860,10860,0
20241113,194200,5347744010,10860,10860,10860,10860,0
20241113,194100,5347744010,10860,10860,10860,10860,0
20241113,194000,5347744010,10860,10860,10860,10860,0
20241113,193900,5347744010,10860,10860,10860,10860,0
20241113,193800,5347744010,10860,10860,10860,10860,0
20241113,193700,5347744010,10860,10860,10860,10860,0
20241113,193600,5347744010,10860,10860,10860,10860,0
20241113,193500,5347744010,10860,10860,10860,10860,0
20241113,193400,5347744010,10860,10860,10860,10860,0
20241113,193300,5347744010,10860,10860,10860,10860,0
20241113,193200,5347744010,10860,10860,10860,10860,0
20241113,193100,5347744010,10860,10860,10860,10860,0
20241113,193000,5347744010,10860,10860,10860,10860,0
20241113,192900,5347744010,10860,10860,10860,10860,0
20241113,192800,5347744010,10860,10860,10860,10860,0
20241113,192700,5347744010,10860,10860,10860,10860,0
20241113,192600,5347744010,10860,10860,10860,10860,0
20241113,192500,5347744010,10860,10860,10860,10860,0
20241113,192400,5347744010,10860,10860,10860,10860,8050
20241113,192300,5347744010,10860,10860,10860,10860,0
20241113,192200,5347744010,10860,10860,10860,10860,0
20241113,192100,5347744010,10860,10860,10860,10860,0
20241113,192000,5347744010,10860,10860,10860,10860,0
20241113,191900,5347744010,10860,10860,10860,10860,0
20241113,191800,5347744010,10860,10860,10860,10860,0
20241113,191700,5347744010,10860,10860,10860,10860,0
20241113,191600,5347744010,10860,10860,10860,10860,0
20241113,191500,5347744010,10860,10860,10860,10860,0
20241113,191400,5347744010,10860,10860,10860,10860,0
20241113,191300,5347744010,10860,10860,10860,10860,0
20241113,191200,5347744010,10860,10860,10860,10860,0
20241113,191100,5347744010,10860,10860,10860,10860,0
20241113,191000,5347744010,10860,10860,10860,10860,0
20241113,190900,5347744010,10860,10860,10860,10860,0
20241113,190800,5347744010,10860,10860,10860,10860,0
20241113,190700,5347744010,10860,10860,10860,10860,0
20241113,190600,5347744010,10860,10860,10860,10860,0
20241113,190500,5347744010,10860,10860,10860,10860,0
20241113,190400,5347744010,10860,10860,10860,10860,0
20241113,190300,5347744010,10860,10860,10860,10860,0
20241113,190200,5347744010,10860,10860,10860,10860,0
20241113,190100,5347744010,10860,10860,10860,10860,0
20241113,190000,5347744010,10860,10860,10860,10860,0
20241113,185900,5347744010,10860,10860,10860,10860,0
20241113,185800,5347744010,10860,10860,10860,10860,0
20241113,185700,5347744010,10860,10860,10860,10860,0
20241113,185600,5347744010,10860,10860,10860,10860,0
20241113,185500,5347744010,10860,10860,10860,10860,0
20241113,185400,5347744010,10860,10860,10860,10860,8050
20241113,185300,5347744010,10860,10860,10860,10860,0
20241113,185200,5347744010,10860,10860,10860,10860,0
20241113,185100,5347744010,10860,10860,10860,10860,0
20241113,185000,5347744010,10860,10860,10860,10860,0
20241113,184900,5347744010,10860,10860,10860,10860,0
20241113,184800,5347744010,10860,10860,10860,10860,0
20241113,184700,5347744010,10860,10860,10860,10860,0
20241113,184600,5347744010,10860,10860,10860,10860,0
20241113,184500,5347744010,10860,10860,10860,10860,0
20241113,184400,5347744010,10860,10860,10860,10860,0
20241113,184300,5347744010,10860,10860,10860,10860,0
20241113,184200,5347744010,10860,10860,10860,10860,0
20241113,184100,5347744010,10860,10860,10860,10860,0
20241113,184000,5347744010,10860,10860,10860,10860,0
20241113,183900,5347744010,10860,10860,10860,10860,0
20241113,183800,5347744010,10860,10860,10860,10860,0
20241113,183700,5347744010,10860,10860,10860,10860,0
20241113,183600,5347744010,10860,10860,10860,10860,0
20241113,183500,5347744010,10860,10860,10860,10860,0
20241113,183400,5347744010,10860,10860,10860,10860,0
20241113,183300,5347744010,10860,10860,10860,10860,0
20241113,183200,5347744010,10860,10860,10860,10860,0
20241113,183100,5347744010,10860,10860,10860,10860,0
20241113,183000,5347744010,10860,10860,10860,10860,0
20241113,182900,5347744010,10860,10860,10860,10860,0
20241113,182800,5347744010,10860,10860,10860,10860,0
20241113,182700,5347744010,10860,10860,10860,10860,0
20241113,182600,5347744010,10860,10860,10860,10860,0
20241113,182500,5347744010,10860,10860,10860,10860,0
20241113,182400,5347744010,10860,10860,10860,10860,8050
20241113,182300,5347744010,10860,10860,10860,10860,0
20241113,182200,5347744010,10860,10860,10860,10860,0
20241113,182100,5347744010,10860,10860,10860,10860,0
20241113,182000,5347744010,10860,10860,10860,10860,0
20241113,181900,5347744010,10860,10860,10860,10860,0
20241113,181800,5347744010,10860,10860,10860,10860,0
20241113,181700,5347744010,10860,10860,10860,10860,0
20241113,181600,5347744010,10860,10860,10860,10860,0
20241113,181500,5347744010,10860,10860,10860,10860,0
20241113,181400,5347744010,10860,10860,10860,10860,0
20241113,181300,5347744010,10860,10860,10860,10860,0
20241113,181200,5347744010,10860,10860,10860,10860,0
20241113,181100,5347744010,10860,10860,10860,10860,0
20241113,181000,5347744010,10860,10860,10860,10860,0
20241113,180900,5347744010,10860,10860,10860,10860,0
20241113,180800,5347744010,10860,10860,10860,10860,0
20241113,180700,5347744010,10860,10860,10860,10860,0
20241113,180600,5347744010,10860,10860,10860,10860,0
20241113,180500,5347744010,10860,10860,10860,10860,0
20241113,180400,5347744010,10860,10860,10860,10860,0
20241113,180300,5347744010,10860,10860,10860,10860,0
20241113,180200,5347744010,10860,10860,10860,10860,0
20241113,180100,5347744010,10860,10860,10860,10860,0
20241113,180000,5347744010,10860,10860,10860,10860,0
20241113,175900,5347744010,10860,10860,10860,10860,0
20241113,175800,5347744010,10860,10860,10860,10860,0
20241113,175700,5347744010,10860,10860,10860,10860,0
20241113,175600,5347744010,10860,10860,10860,10860,0
20241113,175500,5347744010,10860,10860,10860,10860,0
20241113,175400,5347744010,10860,10860,10860,10860,8050
20241113,175300,5347744010,10860,10860,10860,10860,0
20241113,175200,5347744010,10860,10860,10860,10860,0
20241113,175100,5347744010,10860,10860,10860,10860,0
20241113,175000,5347744010,10860,10860,10860,10860,0
20241113,174900,5347744010,10860,10860,10860,10860,0
20241113,174800,5347744010,10860,10860,10860,10860,0
20241113,174700,5347744010,10860,10860,10860,10860,0
20241113,174600,5347744010,10860,10860,10860,10860,0
20241113,174500,5347744010,10860,10860,10860,10860,0
20241113,174400,5347744010,10860,10860,10860,10860,0
20241113,174300,5347744010,10860,10860,10860,10860,0
20241113,174200,5347744010,10860,10860,10860,10860,0
20241113,174100,5347744010,10860,10860,10860,10860,0
20241113,174000,5347744010,10860,10860,10860,10860,0
20241113,173900,5347744010,10860,10860,10860,10860,0
20241113,173800,5347744010,10860,10860,10860,10860,0
20241113,173700,5347744010,10860,10860,10860,10860,0
20241113,173600,5347744010,10860,10860,10860,10860,0
20241113,173500,5347744010,10860,10860,10860,10860,0
20241113,173400,5347744010,10860,10860,10860,10860,0
20241113,173300,5347744010,10860,10860,10860,10860,0
20241113,173200,5347744010,10860,10860,10860,10860,0
20241113,173100,5347744010,10860,10860,10860,10860,0
20241113,173000,5347744010,10860,10860,10860,10860,0
20241113,172900,5347744010,10860,10860,10860,10860,0
20241113,172800,5347744010,10860,10860,10860,10860,0
20241113,172700,5347744010,10860,10860,10860,10860,0
20241113,172600,5347744010,10860,10860,10860,10860,0
20241113,172500,5347744010,10860,10860,10860,10860,0
20241113,172400,5347744010,10860,10860,10860,10860,8050
20241113,172300,5347744010,10860,10860,10860,10860,0
20241113,172200,5347744010,10860,10860,10860,10860,0
20241113,172100,5347744010,10860,10860,10860,10860,0
20241113,172000,5347744010,10860,10860,10860,10860,0
20241113,171900,5347744010,10860,10860,10860,10860,0
20241113,171800,5347744010,10860,10860,10860,10860,0
20241113,171700,5347744010,10860,10860,10860,10860,0
20241113,171600,5347744010,10860,10860,10860,10860,0
20241113,171500,5347744010,10860,10860,10860,10860,0
20241113,171400,5347744010,10860,10860,10860,10860,0
20241113,171300,5347744010,10860,10860,10860,10860,0
20241113,171200,5347744010,10860,10860,10860,10860,0
20241113,171100,5347744010,10860,10860,10860,10860,0
20241113,171000,5347744010,10860,10860,10860,10860,0
20241113,170900,5347744010,10860,10860,10860,10860,0
20241113,170800,5347744010,10860,10860,10860,10860,0
20241113,170700,5347744010,10860,10860,10860,10860,0
20241113,170600,5347744010,10860,10860,10860,10860,0
20241113,170500,5347744010,10860,10860,10860,10860,0
20241113,170400,5347744010,10860,10860,10860,10860,0
20241113,170300,5347744010,10860,10860,10860,10860,0
20241113,170200,5347744010,10860,10860,10860,10860,0
20241113,170100,5347744010,10860,10860,10860,10860,0
20241113,170000,5347744010,10860,10860,10860,10860,0
20241113,165900,5347744010,10860,10860,10860,10860,0
20241113,165800,5347744010,10860,10860,10860,10860,0
20241113,165700,5347744010,10860,10860,10860,10860,0
20241113,165600,5347744010,10860,10860,10860,10860,0
20241113,165500,5347744010,10860,10860,10860,10860,0
20241113,165400,5347744010,10860,10860,10860,10860,8050
20241113,165300,5347744010,10860,10860,10860,10860,0
20241113,165200,5347744010,10860,10860,10860,10860,0
20241113,165100,5347744010,10860,10860,10860,10860,0
20241113,165000,5347744010,10860,10860,10860,10860,0
20241113,164900,5347744010,10860,10860,10860,10860,0
20241113,164800,5347744010,10860,10860,10860,10860,0
20241113,164700,5347744010,10860,10860,10860,10860,0
20241113,164600,5347744010,10860,10860,10860,10860,0
20241113,164500,5347744010,10860,10860,10860,10860,0
20241113,164400,5347744010,10860,10860,10860,10860,0
20241113,164300,5347744010,10860,10860,10860,10860,0
20241113,164200,5347744010,10860,10860,10860,10860,0
20241113,164100,5347744010,10860,10860,10860,10860,0
20241113,164000,5347744010,10860,10860,10860,10860,0
20241113,163900,5347744010,10860,10860,10860,10860,0
20241113,163800,5347744010,10860,10860,10860,10860,0
20241113,163700,5347744010,10860,10860,10860,10860,0
20241113,163600,5347744010,10860,10860,10860,10860,0
20241113,163500,5347744010,10860,10860,10860,10860,0
20241113,163400,5347744010,10860,10860,10860,10860,0
20241113,163300,5347744010,10860,10860,10860,10860,0
20241113,163200,5347744010,10860,10860,10860,10860,0
20241113,163100,5347744010,10860,10860,10860,10860,0
20241113,163000,5347744010,10860,10860,10860,10860,0
20241113,162900,5347744010,10860,10860,10860,10860,0
20241113,162800,5347744010,10860,10860,10860,10860,0
20241113,162700,5347744010,10860,10860,10860,10860,0
20241113,162600,5347744010,10860,10860,10860,10860,0
20241113,162500,5347744010,10860,10860,10860,10860,0
20241113,162400,5347744010,10860,10860,10860,10860,8050
20241113,162300,5347744010,10860,10860,10860,10860,0
20241113,162200,5347744010,10860,10860,10860,10860,0
20241113,162100,5347744010,10860,10860,10860,10860,0
20241113,162000,5347744010,10860,10860,10860,10860,0
20241113,161900,5347744010,10860,10860,10860,10860,0
20241113,161800,5347744010,10860,10860,10860,10860,0
20241113,161700,5347744010,10860,10860,10860,10860,0
20241113,161600,5347744010,10860,10860,10860,10860,0
20241113,161500,5347744010,10860,10860,10860,10860,0
20241113,161400,5347744010,10860,10860,10860,10860,0
20241113,161300,5347744010,10860,10860,10860,10860,0
20241113,161200,5347744010,10860,10860,10860,10860,0
20241113,161100,5347744010,10860,10860,10860,10860,0
20241113,161000,5347744010,10860,10860,10860,10860,0
20241113,160900,5347744010,10860,10860,10860,10860,0
20241113,160800,5347744010,10860,10860,10860,10860,0
20241113,160700,5347744010,10860,10860,10860,10860,0
20241113,160600,5347744010,10860,10860,10860,10860,0
20241113,160500,5347744010,10860,10860,10860,10860,0
20241113,160400,5347744010,10860,10860,10860,10860,0
20241113,160300,5347744010,10860,10860,10860,10860,0
20241113,160200,5347744010,10860,10860,10860,10860,0
20241113,160100,5347744010,10860,10860,10860,10860,0
20241113,160000,5347744010,10860,10860,10860,10860,0
20241113,155900,5347744010,10860,10860,10860,10860,0
20241113,155800,5347744010,10860,10860,10860,10860,0
20241113,155700,5347744010,10860,10860,10860,10860,0
20241113,155600,5347744010,10860,10860,10860,10860,0
20241113,155500,5347744010,10860,10860,10860,10860,0
20241113,155400,5347744010,10860,10860,10860,10860,8050
20241113,155300,5347744010,10860,10860,10860,10860,0
20241113,155200,5347744010,10860,10860,10860,10860,0
20241113,155100,5347744010,10860,10860,10860,10860,0
20241113,155000,5347744010,10860,10860,10860,10860,0
20241113,154900,5347744010,10860,10860,10860,10860,0
20241113,154800,5347744010,10860,10860,10860,10860,0
20241113,154700,5347744010,10860,10860,10860,10860,0
20241113,154600,5347744010,10860,10860,10860,10860,0
20241113,154500,5347744010,10860,10860,10860,10860,0
20241113,154400,5347744010,10860,10860,10860,10860,0
20241113,154300,5347744010,10860,10860,10860,10860,0
20241113,154200,5347744010,10860,10860,10860,10860,0
20241113,154100,5347744010,10860,10860,10860,10860,0
20241113,154000,5347744010,10860,10860,10860,10860,0
20241113,153900,5347744010,10860,10860,10860,10860,0
20241113,153800,5347744010,10860,10860,10860,10860,0
20241113,153700,5347744010,10860,10860,10860,10860,0
20241113,153600,5347744010,10860,10860,10860,10860,0
20241113,153500,5347744010,10860,10860,10860,10860,0
20241113,153400,5347744010,10860,10860,10860,10860,0
20241113,153300,5347744010,10860,10860,10860,10860,0
20241113,153200,5347744010,10860,10860,10860,10860,0
20241113,153100,5347744010,10860,10860,10860,10860,0
20241113,153000,5347744010,10860,10860,10860,10860,8050
20241113,152900,5260321010,10830,10830,10830,10830,0
20241113,152800,5260321010,10830,10830,10830,10830,0
20241113,152700,5260321010,10830,10830,10830,10830,0
20241113,152600,5260321010,10830,10830,10830,10830,0
20241113,152500,5260321010,10830,10830,10830,10830,0
20241113,152400,5260321010,10830,10830,10830,10830,0
20241113,152300,5260321010,10830,10830,10830,10830,0
20241113,152200,5260321010,10830,10830,10830,10830,0
20241113,152100,5260321010,10830,10830,10830,10830,0
20241113,152000,5260321010,10830,10830,10830,10830,0
20241113,151900,5260321010,10830,10790,10830,10790,2242
20241113,151800,5236068770,10840,10770,10840,10770,821
20241113,151700,5227194260,10760,10760,10820,10750,813
20241113,151600,5218438700,10760,10790,10800,10760,645
20241113,151500,5211482820,10780,10780,10800,10780,261
20241113,151400,5208668820,10770,10760,10770,10760,1091
20241113,151300,5196921910,10760,10780,10780,10760,476
20241113,151200,5191799490,10770,10800,10800,10770,499
20241113,151100,5186415370,10810,10800,10810,10790,1472
20241113,151000,5170512470,10790,10790,10790,10780,370
20241113,150900,5166521630,10790,10790,10790,10790,335
20241113,150800,5162906980,10780,10780,10780,10780,88
20241113,150700,5161958340,10780,10790,10800,10780,430
20241113,150600,5157320340,10790,10790,10800,10790,340
20241113,150500,5153651710,10800,10810,10810,10790,601
20241113,150400,5147161380,10810,10800,10810,10790,293
20241113,150300,5143997790,10800,10790,10800,10770,1418
20241113,150200,5128700650,10770,10760,10780,10750,114
20241113,150100,5127472550,10750,10740,10750,10740,376
20241113,150000,5123430660,10750,10730,10750,10730,1104
20241113,145900,5111573590,10730,10730,10740,10730,368
20241113,145800,5107624310,10730,10730,10740,10730,888
20241113,145700,5098092630,10740,10740,10740,10730,832
20241113,145600,5089156960,10750,10750,10770,10750,1537
20241113,145500,5072633190,10750,10750,10750,10750,337
20241113,145400,5069010440,10810,10790,10810,10750,3576
20241113,145300,5030501940,10790,10790,10790,10790,6
20241113,145200,5030437200,10790,10790,10790,10790,16
20241113,145100,5030264560,10790,10800,10800,10790,38
20241113,145000,5029854170,10800,10840,10840,10800,759
20241113,144900,5021648920,10850,10840,10850,10830,347
20241113,144800,5017886980,10850,10850,10860,10850,134
20241113,144700,5016432080,10860,10860,10860,10860,0
20241113,144600,5016432080,10860,10860,10860,10860,0
20241113,144500,5016432080,10860,10800,10860,10800,1483
20241113,144400,5000392260,10790,10790,10790,10790,3471
20241113,144300,4962940170,10800,10810,10810,10800,930
20241113,144200,4952894380,10810,10810,10810,10810,20
20241113,144100,4952678180,10810,10800,10810,10800,137
20241113,144000,4951197960,10800,10800,10800,10800,79
20241113,143900,4950344760,10800,10800,10800,10790,515
20241113,143800,4944784260,10800,10800,10800,10800,577
20241113,143700,4938552660,10790,10790,10790,10790,80
20241113,143600,4937689460,10780,10810,10810,10780,502
20241113,143500,4932268840,10810,10810,10810,10810,50
20241113,143400,4931728340,10810,10770,10810,10770,343
20241113,143300,4928033930,10770,10780,10780,10770,2962
20241113,143200,4896132680,10770,10830,10830,10770,3842
20241113,143100,4854627110,10830,10830,10830,10820,754
20241113,143000,4846466970,10830,10860,10860,10830,201
20241113,142900,4844288050,10860,10860,10860,10860,31
20241113,142800,4843951390,10860,10860,10860,10860,177
20241113,142700,4842029170,10860,10850,10860,10820,99
20241113,142600,4840954850,10820,10820,10850,10820,442
20241113,142500,4836171360,10810,10870,10880,10810,4713
20241113,142400,4785203670,10800,10810,10870,10800,7209
20241113,142300,4707311570,10810,10860,10860,10810,1255
20241113,142200,4693721140,10850,10860,10860,10850,1281
20241113,142100,4679822180,10850,10850,10850,10850,278
20241113,142000,4676805880,10840,10870,10870,10840,2897
20241113,141900,4645362110,10870,10880,10880,10860,673
20241113,141800,4638046840,10880,10940,10940,10880,394
20241113,141700,4633756230,10930,10930,10930,10910,2090
20241113,141600,4610933480,10920,10940,10940,10920,272
20241113,141500,4607958850,10950,10950,10950,10950,212
20241113,141400,4605637450,10950,10950,10950,10950,100
20241113,141300,4604542450,10940,10940,10940,10940,100
20241113,141200,4603448450,10940,10910,10940,10910,3402
20241113,141100,4566299120,10910,10910,10910,10890,696
20241113,141000,4558707070,10910,10910,10910,10910,50
20241113,140900,4558161570,10910,10900,10910,10890,102
20241113,140800,4557049550,10900,10890,10900,10890,41
20241113,140700,4556603020,10880,10880,10880,10880,497
20241113,140600,4551195660,10880,10880,10880,10880,28
20241113,140500,4550891020,10870,10870,10870,10870,216
20241113,140400,4548543100,10870,10920,10920,10870,2046
20241113,140300,4526266880,10920,10940,10940,10920,16
20241113,140200,4526091860,10940,10920,10940,10920,32
20241113,140100,4525741820,10940,10890,10940,10890,746
20241113,140000,4517617630,10890,10900,10900,10890,808
20241113,135900,4508817770,10940,10900,10940,10900,49
20241113,135800,4508281750,10890,10890,10890,10890,0
20241113,135700,4508281750,10890,10900,10900,10890,51
20241113,135600,4507725860,10890,10890,10890,10890,25
20241113,135500,4507453610,10890,10890,10890,10890,23
20241113,135400,4507203140,10890,10890,10890,10890,221
20241113,135300,4504796450,10890,10940,10940,10890,11
20241113,135200,4504676160,10890,10890,10890,10890,660
20241113,135100,4497488760,10940,10920,10940,10920,3
20241113,135000,4497455970,10890,10890,10890,10890,100
20241113,134900,4496366970,10890,10880,10890,10880,29
20241113,134800,4496051420,10880,10880,10880,10880,91
20241113,134700,4495061340,10880,10890,10890,10880,302
20241113,134600,4491774890,10880,10940,10940,10880,3815
20241113,134500,4450162850,10940,10940,10940,10940,201
20241113,134400,4447963910,10950,10970,10970,10950,153
20241113,134300,4446288360,10990,10990,10990,10990,0
20241113,134200,4446288360,10990,10990,10990,10990,206
20241113,134100,4444024420,11010,10980,11010,10980,101
20241113,134000,4442914910,10990,10930,10990,10930,55
20241113,133900,4442313460,10930,11000,11020,10930,1079
20241113,133800,4430478690,10990,11020,11020,10990,3479
20241113,133700,4392197550,11020,11020,11020,11020,13
20241113,133600,4392054290,11010,11010,11010,11000,293
20241113,133500,4388828370,11000,10990,11010,10990,306
20241113,133400,4385461400,10990,11020,11020,10990,2459
20241113,133300,4358387950,11080,11050,11080,11030,1664
20241113,133200,4339992730,11020,11020,11020,11020,196
20241113,133100,4337832810,11010,11010,11020,11000,155
20241113,133000,4336126180,11020,11000,11060,11000,2438
20241113,132900,4309280270,11000,10970,11000,10960,1343
20241113,132800,4294536330,10970,10960,10970,10960,597
20241113,132700,4287989150,10960,10940,10960,10930,714
20241113,132600,4280173130,10930,10930,10930,10930,98
20241113,132500,4279101990,10940,10900,10940,10900,63
20241113,132400,4278415170,10930,10900,10930,10900,1001
20241113,132300,4267474570,10930,10860,10950,10860,250
20241113,132200,4264754510,10860,10820,10860,10820,306
20241113,132100,4261436960,10820,10800,10820,10760,639
20241113,132000,4254550090,10800,10750,10800,10750,696
20241113,131900,4247034940,10750,10760,10800,10750,358
20241113,131800,4243185090,10780,10750,10790,10740,558
20241113,131700,4237179180,10740,10740,10750,10740,348
20241113,131600,4233441530,10800,10730,10800,10720,2616
20241113,131500,4205326830,10730,10770,10790,10730,1715
20241113,131400,4186892890,10820,10770,10820,10770,412
20241113,131300,4182446880,10770,10780,10800,10770,1033
20241113,131200,4171312840,10790,10830,10850,10790,1880
20241113,131100,4151004910,10830,10830,10850,10830,68
20241113,131000,4150268270,10800,10900,10900,10800,13860
20241113,130900,4000404400,10900,10900,10900,10900,169
20241113,130800,3998562300,10960,10870,10960,10870,278
20241113,130700,3995527500,10870,10870,10870,10860,704
20241113,130600,3987877120,10860,10860,10860,10860,444
20241113,130500,3983055280,10860,10840,10860,10840,488
20241113,130400,3977764430,10830,10860,10860,10830,1234
20241113,130300,3964380510,10870,10870,10870,10870,1
20241113,130200,3964369640,10850,10890,10890,10840,116
20241113,130100,3963111930,10890,10910,10910,10890,180
20241113,130000,3961149140,10830,10890,10890,10830,1494
20241113,125900,3944942420,10890,10860,10930,10860,383
20241113,125800,3940780550,10860,10860,10860,10860,80
20241113,125700,3939911750,10850,10890,10890,10850,892
20241113,125600,3930214100,10900,10880,10900,10880,52
20241113,125500,3929647320,10880,10920,10920,10880,1874
20241113,125400,3909222070,10920,10960,10960,10910,1414
20241113,125300,3893776660,10980,10980,10980,10980,62
20241113,125200,3893095900,10960,10950,10960,10950,10
20241113,125100,3892986360,10950,10950,10950,10950,180
20241113,125000,3891015360,10940,10950,10950,10940,128
20241113,124900,3889614350,10950,10920,10950,10920,163
20241113,124800,3887833050,10920,10920,10920,10920,21
20241113,124700,3887603730,10950,10950,10950,10950,2
20241113,124600,3887581830,10950,10980,10980,10950,20
20241113,124500,3887362680,10980,10970,10980,10970,54
20241113,124400,3886770050,10990,10900,10990,10900,920
20241113,124300,3876700030,10900,10890,10900,10880,645
20241113,124200,3869672910,10890,10900,10900,10890,124
20241113,124100,3868321430,10900,10910,10910,10900,134
20241113,124000,3866860730,10910,10910,10910,10910,3050
20241113,123900,3833585230,10910,10910,10910,10910,17
20241113,123800,3833399760,10910,10930,10930,10900,1468
20241113,123700,3817388700,10930,10930,10930,10930,990
20241113,123600,3806568000,10980,10980,10980,10980,100
20241113,123500,3805470000,10990,10990,10990,10990,305
20241113,123400,3802118050,10910,11000,11010,10910,300
20241113,123300,3798835590,11010,10930,11010,10900,3815
20241113,123200,3756962360,10930,10910,10930,10850,1829
20241113,123100,3737090370,10930,10900,10930,10900,704
20241113,123000,3729401530,10890,10900,10900,10890,271
20241113,122900,3726448630,10890,10920,10920,10880,30
20241113,122800,3726121680,10870,10920,10920,10870,171
20241113,122700,3724260460,10910,10910,10910,10910,10
20241113,122600,3724151360,10920,10900,10920,10900,179
20241113,122500,3722200160,10900,10860,10910,10860,234
20241113,122400,3719647730,10910,10860,10920,10850,1339
20241113,122300,3705118600,10850,10910,10920,10850,981
20241113,122200,3694421960,10920,10920,10920,10920,1
20241113,122100,3694411040,10850,10880,10880,10850,496
20241113,122000,3689019520,10900,10870,10900,10870,482
20241113,121900,3683774140,10880,10890,10890,10880,1254
20241113,121800,3670127870,10930,10890,10930,10890,570
20241113,121700,3663920530,10890,10890,10930,10890,11
20241113,121600,3663800620,10900,10900,10900,10890,795
20241113,121500,3655139170,10900,10920,10920,10890,3235
20241113,121400,3619866220,10920,10930,10930,10910,1817
20241113,121300,3600037580,10940,10930,10940,10910,944
20241113,121200,3589727220,10930,10960,10960,10930,1108
20241113,121100,3577598260,10970,10980,10980,10970,874
20241113,121000,3568004930,10990,10990,10990,10990,265
20241113,120900,3565092580,10990,10990,11000,10990,4
20241113,120800,3565048610,10980,10990,10990,10980,401
20241113,120700,3560641690,10990,10990,11020,10990,227
20241113,120600,3558146870,10990,11000,11000,10990,77
20241113,120500,3557300630,10990,10990,10990,10990,29
20241113,120400,3556981920,11010,11010,11010,11010,0
20241113,120300,3556981920,11010,11010,11010,11010,19
20241113,120200,3556772730,10990,10990,10990,10990,201
20241113,120100,3554563740,10990,11000,11000,10990,11
20241113,120000,3554442750,11000,10990,11000,10990,48
20241113,115900,3553914980,10990,11020,11020,10990,2984
20241113,115800,3521090400,11010,11020,11020,11010,93
20241113,115700,3520066040,11020,11030,11030,11020,501
20241113,115600,3514544950,11020,11020,11020,11020,103
20241113,115500,3513409890,11020,11050,11050,11020,827
20241113,115400,3504277250,11060,11060,11060,11060,206
20241113,115300,3501998890,11060,11060,11060,11060,15
20241113,115200,3501832990,11090,11090,11090,11090,0
20241113,115100,3501832990,11090,11090,11090,11090,5
20241113,115000,3501777540,11090,11090,11090,11060,6
20241113,114900,3501711030,11050,11050,11050,11050,0
20241113,114800,3501711030,11050,11040,11100,11040,463
20241113,114700,3496589370,11040,11040,11040,11040,115
20241113,114600,3495319770,11040,11070,11070,11040,967
20241113,114500,3484633560,11070,11100,11100,11070,29
20241113,114400,3484312500,11070,11070,11070,11070,50
20241113,114300,3483759000,11100,11100,11100,11100,51
20241113,114200,3483192900,11110,11110,11110,11110,11
20241113,114100,3483070690,11110,11110,11110,11110,13
20241113,114000,3482926260,11100,11100,11100,11100,0
20241113,113900,3482926260,11100,11100,11100,11100,82
20241113,113800,3482016060,11120,11120,11150,11120,168
20241113,113700,3480144790,11140,11100,11140,11100,9
20241113,113600,3480044850,11070,11140,11140,11070,419
20241113,113500,3475394230,11100,11120,11120,11100,380
20241113,113400,3471175340,11110,11120,11120,11110,7
20241113,113300,3471097540,11120,11120,11120,11110,714
20241113,113200,3463159960,11120,11120,11120,11120,54
20241113,113100,3462559480,11110,11130,11130,11110,1130
20241113,113000,3449987800,11140,11160,11160,11140,266
20241113,112900,3447024460,11150,11190,11190,11150,186
20241113,112800,3444943920,11150,11190,11210,11150,1604
20241113,112700,3427041100,11190,11200,11200,11190,61
20241113,112600,3426358060,11200,11180,11220,11170,1113
20241113,112500,3413909290,11210,11220,11220,11200,139
20241113,112400,3412351960,11230,11230,11230,11230,151
20241113,112300,3410656230,11230,11210,11230,11160,311
20241113,112200,3407179350,11210,11230,11240,11200,889
20241113,112100,3397206530,11240,11220,11240,11220,173
20241113,112000,3395264680,11200,11200,11200,11200,378
20241113,111900,3391031080,11200,11130,11200,11120,588
20241113,111800,3384453600,11130,11140,11140,11130,6
20241113,111700,3384386800,11110,11120,11120,11110,314
20241113,111600,3380896580,11110,11110,11110,11110,209
20241113,111500,3378574590,11110,11150,11150,11110,151
20241113,111400,3376895980,11150,11190,11220,11150,3067
20241113,111300,3342597780,11190,11160,11190,11160,647
20241113,111200,3335369830,11160,11160,11160,11160,269
20241113,111100,3332367790,11160,11150,11160,11140,273
20241113,111000,3329325260,11160,11170,11170,11160,43
20241113,110900,3328845320,11160,11160,11160,11150,142
20241113,110800,3327261150,11150,11150,11150,11140,372
20241113,110700,3323113470,11150,11150,11150,11140,177
20241113,110600,3321140620,11140,11060,11140,11060,2646
20241113,110500,3291809980,11050,11050,11050,11010,663
20241113,110400,3284484230,11060,11060,11060,11060,229
20241113,110300,3281951490,11080,11070,11080,11070,160
20241113,110200,3280179760,11070,11070,11070,11070,20
20241113,110100,3279958360,11070,11080,11080,11070,182
20241113,110000,3277942620,11080,11060,11080,11060,398
20241113,105900,3273538330,11060,11000,11060,11000,3056
20241113,105800,3239891730,10990,11000,11000,10990,1000
20241113,105700,3228901220,10990,11000,11000,10990,17
20241113,105600,3228714300,10990,10990,10990,10990,50
20241113,105500,3228164800,10980,11030,11040,10980,3243
20241113,105400,3192434800,11030,11040,11040,11030,262
20241113,105300,3189542330,11070,11070,11070,11030,213
20241113,105200,3187186980,11070,11050,11070,11040,332
20241113,105100,3183519300,11050,11080,11080,11050,233
20241113,105000,3180940390,11090,11090,11100,11090,562
20241113,104900,3174707800,11090,11090,11100,11090,255
20241113,104800,3171879730,11090,11090,11090,11090,109
20241113,104700,3170670920,11090,11090,11150,11090,924
20241113,104600,3160410360,11090,11070,11090,11060,399
20241113,104500,3155989600,11060,11020,11060,11020,1537
20241113,104400,3139004410,11040,11060,11060,11040,1131
20241113,104300,3126514830,11050,11060,11080,11050,1994
20241113,104200,3104453110,11050,11060,11060,11050,343
20241113,104100,3100659630,11020,10960,11020,10950,1780
20241113,104000,3081155630,10950,10970,11000,10950,538
20241113,103900,3075248210,10970,10960,10970,10960,587
20241113,103800,3068814640,10910,10910,10910,10910,1140
20241113,103700,3056377240,10910,10900,10910,10900,1983
20241113,103600,3034762450,10900,10930,10950,10860,2871
20241113,103500,3003443190,10870,10900,10940,10870,1689
20241113,103400,2985001770,10900,10900,10900,10800,7726
20241113,103300,2901357280,10880,10910,10910,10880,2678
20241113,103200,2872190980,10910,10890,10930,10890,1199
20241113,103100,2859113750,10890,10890,10900,10890,2729
20241113,103000,2829394890,10890,10890,10940,10880,7793
20241113,102900,2744472170,10890,10950,10950,10880,6453
20241113,102800,2674121370,10950,10980,10980,10910,3768
20241113,102700,2632919100,10980,10990,10990,10960,244
20241113,102600,2630241620,11000,10990,11020,10990,531
20241113,102500,2624400460,10950,10940,10950,10940,339
20241113,102400,2620691700,10940,10960,11000,10920,1379
20241113,102300,2605536780,10960,10910,10960,10890,907
20241113,102200,2595609420,10910,11010,11010,10890,9879
20241113,102100,2487300610,11010,11040,11050,11000,3250
20241113,102000,2451510900,11040,11010,11040,11000,1236
20241113,101900,2437872480,11000,11010,11050,11000,1958
20241113,101800,2416332830,11010,11000,11070,10970,3655
20241113,101700,2376122960,11000,10980,11040,10950,831
20241113,101600,2367002710,10960,11000,11000,10960,1873
20241113,101500,2346428490,11020,10980,11040,10970,597
20241113,101400,2339862350,10970,11040,11040,10970,572
20241113,101300,2333576040,11020,11040,11040,10970,1780
20241113,101200,2314026460,11040,10960,11040,10960,3334
20241113,101100,2277388870,10960,10990,11010,10960,3000
20241113,101000,2244440670,10990,11050,11050,10990,2897
20241113,100900,2212564880,11050,11010,11070,11010,975
20241113,100800,2201824200,11010,11080,11080,11010,1561
20241113,100700,2184606720,11090,11060,11100,11050,2264
20241113,100600,2159582420,11050,11150,11150,11050,2115
20241113,100500,2136184840,11090,11110,11150,11090,13638
20241113,100400,1984799350,11110,11150,11150,11110,1664
20241113,100300,1966292240,11150,11150,11150,11140,318
20241113,100200,1962746820,11150,11170,11170,11110,4860
20241113,100100,1908678110,11170,11170,11170,11150,576
20241113,100000,1902254160,11170,11170,11170,11150,3061
20241113,095900,1868106500,11170,11200,11200,11170,2036
20241113,095800,1845325640,11200,11250,11250,11200,3171
20241113,095700,1809737200,11250,11260,11260,11250,360
20241113,095600,1805685800,11260,11300,11300,11260,1701
20241113,095500,1786490620,11280,11250,11300,11250,770
20241113,095400,1777800940,11240,11290,11290,11240,1879
20241113,095300,1756641420,11290,11310,11310,11290,1355
20241113,095200,1741326030,11310,11300,11310,11290,200
20241113,095100,1739064080,11290,11310,11310,11290,559
20241113,095000,1732751010,11310,11270,11320,11270,508
20241113,094900,1727020560,11260,11280,11280,11250,1861
20241113,094800,1706068140,11280,11260,11280,11250,169
20241113,094700,1704166270,11270,11280,11280,11260,237
20241113,094600,1701496080,11260,11340,11340,11260,1222
20241113,094500,1687669550,11340,11400,11400,11340,2866
20241113,094400,1655062720,11410,11330,11410,11330,2037
20241113,094300,1631885440,11340,11290,11340,11290,401
20241113,094200,1627342360,11340,11280,11340,11280,2134
20241113,094100,1603235010,11280,11250,11280,11230,317
20241113,094000,1599673710,11230,11210,11230,11200,474
20241113,093900,1594362450,11210,11220,11220,11200,4308
20241113,093800,1546047950,11220,11230,11230,11220,813
20241113,093700,1536918700,11230,11220,11290,11220,96
20241113,093600,1535840760,11220,11260,11260,11220,734
20241113,093500,1527590180,11250,11250,11250,11240,1466
20241113,093400,1511107180,11250,11260,11300,11250,2167
20241113,093300,1486660680,11240,11260,11260,11230,203
20241113,093200,1484379540,11220,11200,11280,11200,1704
20241113,093100,1465284300,11190,11160,11260,11160,2335
20241113,093000,1439054330,11160,11130,11220,11130,3176
20241113,092900,1403633860,11130,11220,11220,11110,10261
20241113,092800,1289249510,11220,11260,11260,11220,2015
20241113,092700,1266599110,11250,11300,11300,11250,2438
20241113,092600,1239128480,11300,11340,11400,11300,784
20241113,092500,1230239970,11340,11260,11340,11240,4651
20241113,092400,1177878040,11260,11340,11340,11260,1958
20241113,092300,1155711200,11340,11420,11420,11340,3576
20241113,092200,1115074320,11420,11460,11480,11420,3705
20241113,092100,1072679140,11470,11460,11540,11460,1357
20241113,092000,1057117990,11460,11520,11610,11460,3189
20241113,091900,1020433690,11520,11590,11590,11500,2698
20241113,091800,989383430,11610,11580,11660,11510,5123
20241113,091700,929924560,11620,11660,11690,11570,6540
20241113,091600,853697960,11660,11580,11690,11560,11581
20241113,091500,719160700,11600,11520,11600,11500,14670
20241113,091400,549831070,11510,11410,11520,11410,5860
20241113,091300,482507320,11430,11410,11430,11400,3409
20241113,091200,443578280,11410,11340,11420,11340,5823
20241113,091100,377354090,11340,11210,11340,11210,812
20241113,091000,368210610,11200,11190,11200,11190,461
20241113,090900,363048020,11190,11210,11210,11180,1350
20241113,090800,347938040,11200,11250,11250,11200,3548
20241113,090700,308142820,11250,11290,11300,11250,2767
20241113,090600,276962020,11280,11270,11310,11270,2279
20241113,090500,251238070,11270,11240,11300,11230,2912
20241113,090400,218474420,11240,11250,11250,11210,1852
20241113,090300,197668400,11190,11130,11210,11120,1326
20241113,090200,182864580,11130,11210,11210,11130,3527
20241113,090100,143462820,11210,11250,11350,11210,4550
20241113,090000,92110190,11250,11120,11290,11120,7228