418470/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,212600,2309852840,13050,13050,13050,13050,1517
20241112,212500,2309852840,13050,13050,13050,13050,0
20241112,212400,2309852840,13050,13050,13050,13050,0
20241112,212300,2309852840,13050,13050,13050,13050,0
20241112,212200,2309852840,13050,13050,13050,13050,0
20241112,212100,2309852840,13050,13050,13050,13050,0
20241112,212000,2309852840,13050,13050,13050,13050,0
20241112,211900,2309852840,13050,13050,13050,13050,0
20241112,211800,2309852840,13050,13050,13050,13050,0
20241112,211700,2309852840,13050,13050,13050,13050,0
20241112,211600,2309852840,13050,13050,13050,13050,0
20241112,211500,2309852840,13050,13050,13050,13050,0
20241112,211400,2309852840,13050,13050,13050,13050,0
20241112,211300,2309852840,13050,13050,13050,13050,0
20241112,211200,2309852840,13050,13050,13050,13050,0
20241112,211100,2309852840,13050,13050,13050,13050,0
20241112,211000,2309852840,13050,13050,13050,13050,0
20241112,210900,2309852840,13050,13050,13050,13050,0
20241112,210800,2309852840,13050,13050,13050,13050,0
20241112,210700,2309852840,13050,13050,13050,13050,0
20241112,210600,2309852840,13050,13050,13050,13050,0
20241112,210500,2309852840,13050,13050,13050,13050,0
20241112,210400,2309852840,13050,13050,13050,13050,0
20241112,210300,2309852840,13050,13050,13050,13050,0
20241112,210200,2309852840,13050,13050,13050,13050,0
20241112,210100,2309852840,13050,13050,13050,13050,0
20241112,210000,2309852840,13050,13050,13050,13050,0
20241112,205900,2309852840,13050,13050,13050,13050,0
20241112,205800,2309852840,13050,13050,13050,13050,0
20241112,205700,2309852840,13050,13050,13050,13050,0
20241112,205600,2309852840,13050,13050,13050,13050,1517
20241112,205500,2309852840,13050,13050,13050,13050,0
20241112,205400,2309852840,13050,13050,13050,13050,0
20241112,205300,2309852840,13050,13050,13050,13050,0
20241112,205200,2309852840,13050,13050,13050,13050,0
20241112,205100,2309852840,13050,13050,13050,13050,0
20241112,205000,2309852840,13050,13050,13050,13050,0
20241112,204900,2309852840,13050,13050,13050,13050,0
20241112,204800,2309852840,13050,13050,13050,13050,0
20241112,204700,2309852840,13050,13050,13050,13050,0
20241112,204600,2309852840,13050,13050,13050,13050,0
20241112,204500,2309852840,13050,13050,13050,13050,0
20241112,204400,2309852840,13050,13050,13050,13050,0
20241112,204300,2309852840,13050,13050,13050,13050,0
20241112,204200,2309852840,13050,13050,13050,13050,0
20241112,204100,2309852840,13050,13050,13050,13050,0
20241112,204000,2309852840,13050,13050,13050,13050,0
20241112,203900,2309852840,13050,13050,13050,13050,0
20241112,203800,2309852840,13050,13050,13050,13050,0
20241112,203700,2309852840,13050,13050,13050,13050,0
20241112,203600,2309852840,13050,13050,13050,13050,0
20241112,203500,2309852840,13050,13050,13050,13050,0
20241112,203400,2309852840,13050,13050,13050,13050,0
20241112,203300,2309852840,13050,13050,13050,13050,0
20241112,203200,2309852840,13050,13050,13050,13050,0
20241112,203100,2309852840,13050,13050,13050,13050,0
20241112,203000,2309852840,13050,13050,13050,13050,0
20241112,202900,2309852840,13050,13050,13050,13050,0
20241112,202800,2309852840,13050,13050,13050,13050,0
20241112,202700,2309852840,13050,13050,13050,13050,0
20241112,202600,2309852840,13050,13050,13050,13050,1517
20241112,202500,2309852840,13050,13050,13050,13050,0
20241112,202400,2309852840,13050,13050,13050,13050,0
20241112,202300,2309852840,13050,13050,13050,13050,0
20241112,202200,2309852840,13050,13050,13050,13050,0
20241112,202100,2309852840,13050,13050,13050,13050,0
20241112,202000,2309852840,13050,13050,13050,13050,0
20241112,201900,2309852840,13050,13050,13050,13050,0
20241112,201800,2309852840,13050,13050,13050,13050,0
20241112,201700,2309852840,13050,13050,13050,13050,0
20241112,201600,2309852840,13050,13050,13050,13050,0
20241112,201500,2309852840,13050,13050,13050,13050,0
20241112,201400,2309852840,13050,13050,13050,13050,0
20241112,201300,2309852840,13050,13050,13050,13050,0
20241112,201200,2309852840,13050,13050,13050,13050,0
20241112,201100,2309852840,13050,13050,13050,13050,0
20241112,201000,2309852840,13050,13050,13050,13050,0
20241112,200900,2309852840,13050,13050,13050,13050,0
20241112,200800,2309852840,13050,13050,13050,13050,0
20241112,200700,2309852840,13050,13050,13050,13050,0
20241112,200600,2309852840,13050,13050,13050,13050,0
20241112,200500,2309852840,13050,13050,13050,13050,0
20241112,200400,2309852840,13050,13050,13050,13050,0
20241112,200300,2309852840,13050,13050,13050,13050,0
20241112,200200,2309852840,13050,13050,13050,13050,0
20241112,200100,2309852840,13050,13050,13050,13050,0
20241112,200000,2309852840,13050,13050,13050,13050,0
20241112,195900,2309852840,13050,13050,13050,13050,0
20241112,195800,2309852840,13050,13050,13050,13050,0
20241112,195700,2309852840,13050,13050,13050,13050,0
20241112,195600,2309852840,13050,13050,13050,13050,1517
20241112,195500,2309852840,13050,13050,13050,13050,0
20241112,195400,2309852840,13050,13050,13050,13050,0
20241112,195300,2309852840,13050,13050,13050,13050,0
20241112,195200,2309852840,13050,13050,13050,13050,0
20241112,195100,2309852840,13050,13050,13050,13050,0
20241112,195000,2309852840,13050,13050,13050,13050,0
20241112,194900,2309852840,13050,13050,13050,13050,0
20241112,194800,2309852840,13050,13050,13050,13050,0
20241112,194700,2309852840,13050,13050,13050,13050,0
20241112,194600,2309852840,13050,13050,13050,13050,0
20241112,194500,2309852840,13050,13050,13050,13050,0
20241112,194400,2309852840,13050,13050,13050,13050,0
20241112,194300,2309852840,13050,13050,13050,13050,0
20241112,194200,2309852840,13050,13050,13050,13050,0
20241112,194100,2309852840,13050,13050,13050,13050,0
20241112,194000,2309852840,13050,13050,13050,13050,0
20241112,193900,2309852840,13050,13050,13050,13050,0
20241112,193800,2309852840,13050,13050,13050,13050,0
20241112,193700,2309852840,13050,13050,13050,13050,0
20241112,193600,2309852840,13050,13050,13050,13050,0
20241112,193500,2309852840,13050,13050,13050,13050,0
20241112,193400,2309852840,13050,13050,13050,13050,0
20241112,193300,2309852840,13050,13050,13050,13050,0
20241112,193200,2309852840,13050,13050,13050,13050,0
20241112,193100,2309852840,13050,13050,13050,13050,0
20241112,193000,2309852840,13050,13050,13050,13050,0
20241112,192900,2309852840,13050,13050,13050,13050,0
20241112,192800,2309852840,13050,13050,13050,13050,0
20241112,192700,2309852840,13050,13050,13050,13050,0
20241112,192600,2309852840,13050,13050,13050,13050,1517
20241112,192500,2309852840,13050,13050,13050,13050,0
20241112,192400,2309852840,13050,13050,13050,13050,0
20241112,192300,2309852840,13050,13050,13050,13050,0
20241112,192200,2309852840,13050,13050,13050,13050,0
20241112,192100,2309852840,13050,13050,13050,13050,0
20241112,192000,2309852840,13050,13050,13050,13050,0
20241112,191900,2309852840,13050,13050,13050,13050,0
20241112,191800,2309852840,13050,13050,13050,13050,0
20241112,191700,2309852840,13050,13050,13050,13050,0
20241112,191600,2309852840,13050,13050,13050,13050,0
20241112,191500,2309852840,13050,13050,13050,13050,0
20241112,191400,2309852840,13050,13050,13050,13050,0
20241112,191300,2309852840,13050,13050,13050,13050,0
20241112,191200,2309852840,13050,13050,13050,13050,0
20241112,191100,2309852840,13050,13050,13050,13050,0
20241112,191000,2309852840,13050,13050,13050,13050,0
20241112,190900,2309852840,13050,13050,13050,13050,0
20241112,190800,2309852840,13050,13050,13050,13050,0
20241112,190700,2309852840,13050,13050,13050,13050,0
20241112,190600,2309852840,13050,13050,13050,13050,0
20241112,190500,2309852840,13050,13050,13050,13050,0
20241112,190400,2309852840,13050,13050,13050,13050,0
20241112,190300,2309852840,13050,13050,13050,13050,0
20241112,190200,2309852840,13050,13050,13050,13050,0
20241112,190100,2309852840,13050,13050,13050,13050,0
20241112,190000,2309852840,13050,13050,13050,13050,0
20241112,185900,2309852840,13050,13050,13050,13050,0
20241112,185800,2309852840,13050,13050,13050,13050,0
20241112,185700,2309852840,13050,13050,13050,13050,0
20241112,185600,2309852840,13050,13050,13050,13050,1517
20241112,185500,2309852840,13050,13050,13050,13050,0
20241112,185400,2309852840,13050,13050,13050,13050,0
20241112,185300,2309852840,13050,13050,13050,13050,0
20241112,185200,2309852840,13050,13050,13050,13050,0
20241112,185100,2309852840,13050,13050,13050,13050,0
20241112,185000,2309852840,13050,13050,13050,13050,0
20241112,184900,2309852840,13050,13050,13050,13050,0
20241112,184800,2309852840,13050,13050,13050,13050,0
20241112,184700,2309852840,13050,13050,13050,13050,0
20241112,184600,2309852840,13050,13050,13050,13050,0
20241112,184500,2309852840,13050,13050,13050,13050,0
20241112,184400,2309852840,13050,13050,13050,13050,0
20241112,184300,2309852840,13050,13050,13050,13050,0
20241112,184200,2309852840,13050,13050,13050,13050,0
20241112,184100,2309852840,13050,13050,13050,13050,0
20241112,184000,2309852840,13050,13050,13050,13050,0
20241112,183900,2309852840,13050,13050,13050,13050,0
20241112,183800,2309852840,13050,13050,13050,13050,0
20241112,183700,2309852840,13050,13050,13050,13050,0
20241112,183600,2309852840,13050,13050,13050,13050,0
20241112,183500,2309852840,13050,13050,13050,13050,0
20241112,183400,2309852840,13050,13050,13050,13050,0
20241112,183300,2309852840,13050,13050,13050,13050,0
20241112,183200,2309852840,13050,13050,13050,13050,0
20241112,183100,2309852840,13050,13050,13050,13050,0
20241112,183000,2309852840,13050,13050,13050,13050,0
20241112,182900,2309852840,13050,13050,13050,13050,0
20241112,182800,2309852840,13050,13050,13050,13050,0
20241112,182700,2309852840,13050,13050,13050,13050,0
20241112,182600,2309852840,13050,13050,13050,13050,1517
20241112,182500,2309852840,13050,13050,13050,13050,0
20241112,182400,2309852840,13050,13050,13050,13050,0
20241112,182300,2309852840,13050,13050,13050,13050,0
20241112,182200,2309852840,13050,13050,13050,13050,0
20241112,182100,2309852840,13050,13050,13050,13050,0
20241112,182000,2309852840,13050,13050,13050,13050,0
20241112,181900,2309852840,13050,13050,13050,13050,0
20241112,181800,2309852840,13050,13050,13050,13050,0
20241112,181700,2309852840,13050,13050,13050,13050,0
20241112,181600,2309852840,13050,13050,13050,13050,0
20241112,181500,2309852840,13050,13050,13050,13050,0
20241112,181400,2309852840,13050,13050,13050,13050,0
20241112,181300,2309852840,13050,13050,13050,13050,0
20241112,181200,2309852840,13050,13050,13050,13050,0
20241112,181100,2309852840,13050,13050,13050,13050,0
20241112,181000,2309852840,13050,13050,13050,13050,0
20241112,180900,2309852840,13050,13050,13050,13050,0
20241112,180800,2309852840,13050,13050,13050,13050,0
20241112,180700,2309852840,13050,13050,13050,13050,0
20241112,180600,2309852840,13050,13050,13050,13050,0
20241112,180500,2309852840,13050,13050,13050,13050,0
20241112,180400,2309852840,13050,13050,13050,13050,0
20241112,180300,2309852840,13050,13050,13050,13050,0
20241112,180200,2309852840,13050,13050,13050,13050,0
20241112,180100,2309852840,13050,13050,13050,13050,0
20241112,180000,2309852840,13050,13050,13050,13050,0
20241112,175900,2309852840,13050,13050,13050,13050,0
20241112,175800,2309852840,13050,13050,13050,13050,0
20241112,175700,2309852840,13050,13050,13050,13050,0
20241112,175600,2309852840,13050,13050,13050,13050,1517
20241112,175500,2309852840,13050,13050,13050,13050,0
20241112,175400,2309852840,13050,13050,13050,13050,0
20241112,175300,2309852840,13050,13050,13050,13050,0
20241112,175200,2309852840,13050,13050,13050,13050,0
20241112,175100,2309852840,13050,13050,13050,13050,0
20241112,175000,2309852840,13050,13050,13050,13050,0
20241112,174900,2309852840,13050,13050,13050,13050,0
20241112,174800,2309852840,13050,13050,13050,13050,0
20241112,174700,2309852840,13050,13050,13050,13050,0
20241112,174600,2309852840,13050,13050,13050,13050,0
20241112,174500,2309852840,13050,13050,13050,13050,0
20241112,174400,2309852840,13050,13050,13050,13050,0
20241112,174300,2309852840,13050,13050,13050,13050,0
20241112,174200,2309852840,13050,13050,13050,13050,0
20241112,174100,2309852840,13050,13050,13050,13050,0
20241112,174000,2309852840,13050,13050,13050,13050,0
20241112,173900,2309852840,13050,13050,13050,13050,0
20241112,173800,2309852840,13050,13050,13050,13050,0
20241112,173700,2309852840,13050,13050,13050,13050,0
20241112,173600,2309852840,13050,13050,13050,13050,0
20241112,173500,2309852840,13050,13050,13050,13050,0
20241112,173400,2309852840,13050,13050,13050,13050,0
20241112,173300,2309852840,13050,13050,13050,13050,0
20241112,173200,2309852840,13050,13050,13050,13050,0
20241112,173100,2309852840,13050,13050,13050,13050,0
20241112,173000,2309852840,13050,13050,13050,13050,0
20241112,172900,2309852840,13050,13050,13050,13050,0
20241112,172800,2309852840,13050,13050,13050,13050,0
20241112,172700,2309852840,13050,13050,13050,13050,0
20241112,172600,2309852840,13050,13050,13050,13050,1517
20241112,172500,2309852840,13050,13050,13050,13050,0
20241112,172400,2309852840,13050,13050,13050,13050,0
20241112,172300,2309852840,13050,13050,13050,13050,0
20241112,172200,2309852840,13050,13050,13050,13050,0
20241112,172100,2309852840,13050,13050,13050,13050,0
20241112,172000,2309852840,13050,13050,13050,13050,0
20241112,171900,2309852840,13050,13050,13050,13050,0
20241112,171800,2309852840,13050,13050,13050,13050,0
20241112,171700,2309852840,13050,13050,13050,13050,0
20241112,171600,2309852840,13050,13050,13050,13050,0
20241112,171500,2309852840,13050,13050,13050,13050,0
20241112,171400,2309852840,13050,13050,13050,13050,0
20241112,171300,2309852840,13050,13050,13050,13050,0
20241112,171200,2309852840,13050,13050,13050,13050,0
20241112,171100,2309852840,13050,13050,13050,13050,0
20241112,171000,2309852840,13050,13050,13050,13050,0
20241112,170900,2309852840,13050,13050,13050,13050,0
20241112,170800,2309852840,13050,13050,13050,13050,0
20241112,170700,2309852840,13050,13050,13050,13050,0
20241112,170600,2309852840,13050,13050,13050,13050,0
20241112,170500,2309852840,13050,13050,13050,13050,0
20241112,170400,2309852840,13050,13050,13050,13050,0
20241112,170300,2309852840,13050,13050,13050,13050,0
20241112,170200,2309852840,13050,13050,13050,13050,0
20241112,170100,2309852840,13050,13050,13050,13050,0
20241112,170000,2309852840,13050,13050,13050,13050,0
20241112,165900,2309852840,13050,13050,13050,13050,0
20241112,165800,2309852840,13050,13050,13050,13050,0
20241112,165700,2309852840,13050,13050,13050,13050,0
20241112,165600,2309852840,13050,13050,13050,13050,1517
20241112,165500,2309852840,13050,13050,13050,13050,0
20241112,165400,2309852840,13050,13050,13050,13050,0
20241112,165300,2309852840,13050,13050,13050,13050,0
20241112,165200,2309852840,13050,13050,13050,13050,0
20241112,165100,2309852840,13050,13050,13050,13050,0
20241112,165000,2309852840,13050,13050,13050,13050,0
20241112,164900,2309852840,13050,13050,13050,13050,0
20241112,164800,2309852840,13050,13050,13050,13050,0
20241112,164700,2309852840,13050,13050,13050,13050,0
20241112,164600,2309852840,13050,13050,13050,13050,0
20241112,164500,2309852840,13050,13050,13050,13050,0
20241112,164400,2309852840,13050,13050,13050,13050,0
20241112,164300,2309852840,13050,13050,13050,13050,0
20241112,164200,2309852840,13050,13050,13050,13050,0
20241112,164100,2309852840,13050,13050,13050,13050,0
20241112,164000,2309852840,13050,13050,13050,13050,0
20241112,163900,2309852840,13050,13050,13050,13050,0
20241112,163800,2309852840,13050,13050,13050,13050,0
20241112,163700,2309852840,13050,13050,13050,13050,0
20241112,163600,2309852840,13050,13050,13050,13050,0
20241112,163500,2309852840,13050,13050,13050,13050,0
20241112,163400,2309852840,13050,13050,13050,13050,0
20241112,163300,2309852840,13050,13050,13050,13050,0
20241112,163200,2309852840,13050,13050,13050,13050,0
20241112,163100,2309852840,13050,13050,13050,13050,0
20241112,163000,2309852840,13050,13050,13050,13050,0
20241112,162900,2309852840,13050,13050,13050,13050,0
20241112,162800,2309852840,13050,13050,13050,13050,0
20241112,162700,2309852840,13050,13050,13050,13050,0
20241112,162600,2309852840,13050,13050,13050,13050,1517
20241112,162500,2309852840,13050,13050,13050,13050,0
20241112,162400,2309852840,13050,13050,13050,13050,0
20241112,162300,2309852840,13050,13050,13050,13050,0
20241112,162200,2309852840,13050,13050,13050,13050,0
20241112,162100,2309852840,13050,13050,13050,13050,0
20241112,162000,2309852840,13050,13050,13050,13050,0
20241112,161900,2309852840,13050,13050,13050,13050,0
20241112,161800,2309852840,13050,13050,13050,13050,0
20241112,161700,2309852840,13050,13050,13050,13050,0
20241112,161600,2309852840,13050,13050,13050,13050,0
20241112,161500,2309852840,13050,13050,13050,13050,0
20241112,161400,2309852840,13050,13050,13050,13050,0
20241112,161300,2309852840,13050,13050,13050,13050,0
20241112,161200,2309852840,13050,13050,13050,13050,0
20241112,161100,2309852840,13050,13050,13050,13050,0
20241112,161000,2309852840,13050,13050,13050,13050,0
20241112,160900,2309852840,13050,13050,13050,13050,0
20241112,160800,2309852840,13050,13050,13050,13050,0
20241112,160700,2309852840,13050,13050,13050,13050,0
20241112,160600,2309852840,13050,13050,13050,13050,0
20241112,160500,2309852840,13050,13050,13050,13050,0
20241112,160400,2309852840,13050,13050,13050,13050,0
20241112,160300,2309852840,13050,13050,13050,13050,0
20241112,160200,2309852840,13050,13050,13050,13050,0
20241112,160100,2309852840,13050,13050,13050,13050,0
20241112,160000,2309852840,13050,13050,13050,13050,0
20241112,155900,2309852840,13050,13050,13050,13050,0
20241112,155800,2309852840,13050,13050,13050,13050,0
20241112,155700,2309852840,13050,13050,13050,13050,0
20241112,155600,2309852840,13050,13050,13050,13050,1517
20241112,155500,2309852840,13050,13050,13050,13050,0
20241112,155400,2309852840,13050,13050,13050,13050,0
20241112,155300,2309852840,13050,13050,13050,13050,0
20241112,155200,2309852840,13050,13050,13050,13050,0
20241112,155100,2309852840,13050,13050,13050,13050,0
20241112,155000,2309852840,13050,13050,13050,13050,0
20241112,154900,2309852840,13050,13050,13050,13050,0
20241112,154800,2309852840,13050,13050,13050,13050,0
20241112,154700,2309852840,13050,13050,13050,13050,0
20241112,154600,2309852840,13050,13050,13050,13050,0
20241112,154500,2309852840,13050,13050,13050,13050,0
20241112,154400,2309852840,13050,13050,13050,13050,0
20241112,154300,2309852840,13050,13050,13050,13050,0
20241112,154200,2309852840,13050,13050,13050,13050,0
20241112,154100,2309852840,13050,13050,13050,13050,0
20241112,154000,2309852840,13050,13050,13050,13050,0
20241112,153900,2309852840,13050,13050,13050,13050,0
20241112,153800,2309852840,13050,13050,13050,13050,0
20241112,153700,2309852840,13050,13050,13050,13050,0
20241112,153600,2309852840,13050,13050,13050,13050,0
20241112,153500,2309852840,13050,13050,13050,13050,0
20241112,153400,2309852840,13050,13050,13050,13050,0
20241112,153300,2309852840,13050,13050,13050,13050,0
20241112,153200,2309852840,13050,13050,13050,13050,0
20241112,153100,2309852840,13050,13050,13050,13050,0
20241112,153000,2309852840,13050,13050,13050,13050,1517
20241112,152900,2290055990,13070,13070,13070,13070,0
20241112,152800,2290055990,13070,13070,13070,13070,0
20241112,152700,2290055990,13070,13070,13070,13070,0
20241112,152600,2290055990,13070,13070,13070,13070,0
20241112,152500,2290055990,13070,13070,13070,13070,0
20241112,152400,2290055990,13070,13070,13070,13070,0
20241112,152300,2290055990,13070,13070,13070,13070,0
20241112,152200,2290055990,13070,13070,13070,13070,0
20241112,152100,2290055990,13070,13070,13070,13070,0
20241112,152000,2290055990,13070,13070,13070,13070,0
20241112,151900,2290055990,13070,13030,13070,13030,3222
20241112,151800,2248010700,13040,13050,13050,13030,80
20241112,151700,2246968030,13030,13040,13040,13030,40
20241112,151600,2246446630,13030,13040,13040,13030,1400
20241112,151500,2228204440,13030,13040,13040,13030,325
20241112,151400,2223966700,13040,13030,13040,13030,662
20241112,151300,2215340520,13030,13020,13030,13020,207
20241112,151200,2212643380,13020,13020,13020,13020,0
20241112,151100,2212643380,13020,13030,13030,13020,1115
20241112,151000,2198122480,13030,13030,13040,13030,47
20241112,150900,2197510020,13040,13050,13050,13040,95
20241112,150800,2196271200,13050,13040,13050,13040,293
20241112,150700,2192448850,13040,13050,13050,13040,717
20241112,150600,2183094170,13050,13040,13050,13040,530
20241112,150500,2176182190,13040,13040,13040,13040,252
20241112,150400,2172896110,13040,13050,13050,13040,608
20241112,150300,2164961910,13040,13040,13050,13040,691
20241112,150200,2155949620,13040,13030,13040,13020,639
20241112,150100,2147625400,13030,13020,13030,13020,100
20241112,150000,2146322410,13020,13020,13020,13020,82
20241112,145900,2145254770,13030,13020,13030,13020,26
20241112,145800,2144916000,13050,13030,13050,13020,359
20241112,145700,2140240790,13020,13020,13020,13020,1957
20241112,145600,2114760650,13020,13040,13050,13020,2028
20241112,145500,2088330410,13040,13060,13060,13040,371
20241112,145400,2083491970,13040,13050,13050,13040,187
20241112,145300,2081051710,13060,13040,13060,13040,115
20241112,145200,2079552010,13040,13050,13060,13040,558
20241112,145100,2072270490,13040,13040,13040,13040,40
20241112,145000,2071748890,13050,13050,13050,13050,23
20241112,144900,2071448740,13050,13050,13050,13050,307
20241112,144800,2067442390,13040,13050,13050,13040,41
20241112,144700,2066907360,13050,13040,13050,13040,32
20241112,144600,2066490070,13050,13050,13050,13040,1472
20241112,144500,2047285940,13050,13050,13050,13040,77
20241112,144400,2046281790,13050,13060,13070,13050,1872
20241112,144300,2021851490,13060,13060,13060,13050,497
20241112,144200,2015361620,13060,13030,13060,13030,578
20241112,144100,2007816910,13030,13030,13030,13020,1073
20241112,144000,1993835940,13030,13050,13050,13020,1208
20241112,143900,1978099450,13050,13050,13060,13050,5737
20241112,143800,1903231580,13060,13070,13070,13060,1899
20241112,143700,1878427340,13070,13080,13080,13070,58
20241112,143600,1877669260,13070,13080,13080,13070,520
20241112,143500,1870872570,13080,13100,13100,13080,92
20241112,143400,1869667710,13100,13090,13100,13070,604
20241112,143300,1861767790,13090,13080,13090,13080,1526
20241112,143200,1841806910,13080,13100,13100,13080,634
20241112,143100,1833508140,13100,13100,13100,13100,279
20241112,143000,1829853240,13100,13090,13110,13080,172
20241112,142900,1827601180,13090,13100,13100,13080,1975
20241112,142800,1801748300,13110,13110,13110,13110,31
20241112,142700,1801341890,13110,13110,13110,13100,93
20241112,142600,1800123570,13100,13110,13170,13100,1855
20241112,142500,1775798000,13110,13120,13120,13110,628
20241112,142400,1767564840,13120,13140,13140,13120,1344
20241112,142300,1749931490,13140,13150,13150,13130,741
20241112,142200,1740195540,13150,13160,13160,13150,590
20241112,142100,1732436260,13160,13160,13160,13160,0
20241112,142000,1732436260,13160,13160,13160,13160,100
20241112,141900,1731120260,13160,13160,13160,13160,51
20241112,141800,1730449100,13160,13180,13180,13160,12
20241112,141700,1730290960,13180,13160,13180,13160,850
20241112,141600,1719095900,13150,13150,13150,13150,9
20241112,141500,1718977550,13150,13150,13150,13150,3
20241112,141400,1718938100,13130,13130,13130,13130,1997
20241112,141300,1692717490,13130,13140,13140,13130,706
20241112,141200,1683446750,13160,13160,13160,13160,0
20241112,141100,1683446750,13160,13140,13160,13140,258
20241112,141000,1680056570,13140,13140,13140,13140,111
20241112,140900,1678598030,13140,13140,13140,13140,6
20241112,140800,1678519190,13140,13150,13150,13140,171
20241112,140700,1676272070,13140,13150,13150,13140,418
20241112,140600,1670776270,13140,13140,13140,13140,0
20241112,140500,1670776270,13140,13150,13150,13140,702
20241112,140400,1661544980,13150,13150,13150,13150,12
20241112,140300,1661387180,13150,13150,13150,13150,120
20241112,140200,1659809180,13150,13150,13150,13150,0
20241112,140100,1659809180,13150,13170,13170,13150,2224
20241112,140000,1630563520,13160,13160,13160,13160,0
20241112,135900,1630563520,13160,13170,13170,13160,103
20241112,135800,1629208010,13160,13160,13160,13150,705
20241112,135700,1619930760,13160,13160,13160,13160,348
20241112,135600,1615351080,13170,13160,13170,13160,155
20241112,135500,1613311230,13160,13160,13160,13160,200
20241112,135400,1610679230,13170,13180,13180,13170,495
20241112,135300,1604160070,13180,13180,13200,13180,199
20241112,135200,1601537170,13180,13180,13180,13180,0
20241112,135100,1601537170,13180,13170,13180,13170,193
20241112,135000,1598995350,13170,13180,13180,13170,418
20241112,134900,1593487480,13180,13180,13180,13180,10
20241112,134800,1593355680,13180,13200,13200,13180,3769
20241112,134700,1543641420,13200,13200,13200,13200,10
20241112,134600,1543509420,13200,13200,13200,13200,203
20241112,134500,1540829820,13230,13230,13230,13230,0
20241112,134400,1540829820,13230,13230,13230,13230,0
20241112,134300,1540829820,13230,13200,13230,13200,404
20241112,134200,1535496990,13240,13200,13240,13200,101
20241112,134100,1534163750,13200,13200,13200,13200,24
20241112,134000,1533846950,13200,13200,13200,13200,28
20241112,133900,1533477350,13240,13240,13240,13240,0
20241112,133800,1533477350,13240,13240,13240,13240,2
20241112,133700,1533450870,13240,13210,13240,13200,1408
20241112,133600,1514859160,13210,13230,13230,13210,1091
20241112,133500,1500433750,13210,13210,13210,13210,137
20241112,133400,1498623980,13220,13220,13220,13220,20
20241112,133300,1498359580,13230,13230,13230,13230,14
20241112,133200,1498174360,13230,13230,13230,13210,116
20241112,133100,1496641680,13210,13220,13230,13210,1286
20241112,133000,1479639580,13220,13220,13220,13220,600
20241112,132900,1471707580,13200,13200,13200,13200,0
20241112,132800,1471707580,13200,13220,13220,13200,411
20241112,132700,1466276180,13220,13200,13220,13200,359
20241112,132600,1461537020,13200,13200,13200,13200,82
20241112,132500,1460454620,13200,13200,13200,13200,82
20241112,132400,1459372220,13200,13200,13200,13200,0
20241112,132300,1459372220,13200,13200,13200,13200,260
20241112,132200,1455940220,13210,13210,13210,13210,782
20241112,132100,1445610000,13220,13220,13220,13220,1094
20241112,132000,1431147320,13220,13220,13220,13220,0
20241112,131900,1431147320,13220,13220,13230,13220,148
20241112,131800,1429190750,13220,13220,13220,13220,16
20241112,131700,1428979230,13230,13230,13230,13230,1
20241112,131600,1428966000,13230,13230,13230,13230,208
20241112,131500,1426214160,13230,13240,13240,13230,7
20241112,131400,1426121500,13230,13230,13230,13230,0
20241112,131300,1426121500,13230,13240,13240,13230,308
20241112,131200,1422043590,13240,13240,13240,13240,1
20241112,131100,1422030350,13240,13250,13250,13240,13
20241112,131000,1421858220,13260,13260,13260,13260,0
20241112,130900,1421858220,13260,13260,13260,13260,0
20241112,130800,1421858220,13260,13260,13260,13260,0
20241112,130700,1421858220,13260,13260,13260,13260,38
20241112,130600,1421354340,13260,13220,13260,13220,31
20241112,130500,1420944400,13220,13260,13260,13220,260
20241112,130400,1417506700,13260,13260,13260,13260,1
20241112,130300,1417493440,13220,13220,13220,13220,0
20241112,130200,1417493440,13220,13260,13260,13220,336
20241112,130100,1413039450,13260,13260,13260,13260,12
20241112,130000,1412880330,13250,13250,13250,13250,6
20241112,125900,1412800830,13250,13250,13250,13250,69
20241112,125800,1411886580,13200,13260,13260,13200,2
20241112,125700,1411860120,13260,13200,13260,13190,1306
20241112,125600,1394605920,13200,13210,13210,13200,16
20241112,125500,1394394710,13260,13260,13260,13260,5
20241112,125400,1394328410,13210,13200,13210,13200,372
20241112,125300,1389417950,13210,13240,13240,13210,2047
20241112,125200,1362371260,13260,13260,13260,13260,1
20241112,125100,1362358000,13270,13230,13270,13220,317
20241112,125000,1358152630,13220,13230,13230,13220,59
20241112,124900,1357372640,13230,13230,13230,13230,335
20241112,124800,1352940590,13230,13230,13230,13230,1
20241112,124700,1352927360,13230,13230,13230,13230,115
20241112,124600,1351405910,13230,13240,13240,13230,4
20241112,124500,1351352970,13230,13230,13230,13230,118
20241112,124400,1349791830,13220,13220,13220,13220,28
20241112,124300,1349421670,13220,13220,13230,13220,176
20241112,124200,1347094480,13230,13230,13230,13230,12
20241112,124100,1346935720,13230,13230,13230,13230,3
20241112,124000,1346896030,13240,13240,13240,13240,38
20241112,123900,1346392910,13240,13240,13240,13240,0
20241112,123800,1346392910,13240,13230,13240,13230,2
20241112,123700,1346366440,13230,13240,13240,13230,278
20241112,123600,1342686100,13260,13260,13260,13260,2
20241112,123500,1342659580,13270,13270,13270,13270,1
20241112,123400,1342646310,13230,13230,13230,13230,0
20241112,123300,1342646310,13230,13240,13240,13230,897
20241112,123200,1330776140,13240,13280,13280,13240,112
20241112,123100,1329291780,13240,13240,13240,13240,0
20241112,123000,1329291780,13240,13240,13240,13240,0
20241112,122900,1329291780,13240,13240,13240,13240,1
20241112,122800,1329278540,13270,13250,13270,13240,116
20241112,122700,1327742660,13280,13280,13280,13280,0
20241112,122600,1327742660,13280,13280,13280,13280,6
20241112,122500,1327662980,13280,13280,13280,13280,0
20241112,122400,1327662980,13280,13280,13280,13280,0
20241112,122300,1327662980,13280,13270,13280,13270,88
20241112,122200,1326494440,13240,13240,13240,13240,1
20241112,122100,1326481200,13250,13270,13280,13250,712
20241112,122000,1317034500,13270,13270,13270,13270,1
20241112,121900,1317021230,13260,13270,13270,13260,29
20241112,121800,1316636640,13270,13260,13270,13260,4
20241112,121700,1316583570,13260,13260,13260,13260,5
20241112,121600,1316517270,13260,13260,13260,13250,728
20241112,121500,1306866920,13260,13260,13270,13260,7
20241112,121400,1306774060,13250,13270,13270,13250,46
20241112,121300,1306164360,13270,13270,13270,13270,0
20241112,121200,1306164360,13270,13250,13270,13250,10
20241112,121100,1306031820,13240,13240,13240,13240,0
20241112,121000,1306031820,13240,13240,13240,13240,10
20241112,120900,1305899420,13240,13240,13240,13240,214
20241112,120800,1303066060,13240,13260,13260,13240,100
20241112,120700,1301741180,13280,13280,13280,13280,3
20241112,120600,1301701340,13270,13270,13270,13270,2
20241112,120500,1301674800,13260,13260,13260,13260,0
20241112,120400,1301674800,13260,13260,13260,13260,50
20241112,120300,1301011800,13260,13260,13260,13260,7
20241112,120200,1300918980,13240,13240,13240,13240,1
20241112,120100,1300905740,13230,13230,13230,13230,0
20241112,120000,1300905740,13230,13230,13230,13230,0
20241112,115900,1300905740,13230,13230,13230,13230,10
20241112,115800,1300773440,13230,13230,13230,13230,2
20241112,115700,1300746980,13220,13220,13220,13220,50
20241112,115600,1300085980,13220,13220,13220,13220,156
20241112,115500,1298023660,13210,13210,13210,13210,3
20241112,115400,1297984030,13220,13220,13220,13220,3
20241112,115300,1297944370,13220,13220,13220,13220,343
20241112,115200,1293409910,13260,13260,13260,13260,0
20241112,115100,1293409910,13260,13220,13260,13220,56
20241112,115000,1292669510,13270,13270,13270,13270,0
20241112,114900,1292669510,13270,13270,13270,13270,1
20241112,114800,1292656240,13270,13270,13270,13270,101
20241112,114700,1291315970,13260,13260,13260,13260,11
20241112,114600,1291170110,13260,13260,13260,13260,136
20241112,114500,1289366750,13260,13220,13260,13210,253
20241112,114400,1286024320,13210,13210,13210,13210,1
20241112,114300,1286011110,13210,13210,13210,13210,214
20241112,114200,1283184170,13210,13210,13210,13210,30
20241112,114100,1282787870,13220,13220,13220,13220,3
20241112,114000,1282748210,13270,13270,13270,13270,0
20241112,113900,1282748210,13270,13210,13270,13210,134
20241112,113800,1280978010,13210,13210,13270,13210,151
20241112,113700,1278983010,13200,13220,13220,13200,1168
20241112,113600,1263561610,13230,13240,13240,13230,2088
20241112,113500,1235916730,13240,13240,13240,13240,0
20241112,113400,1235916730,13240,13250,13250,13240,1051
20241112,113300,1221991220,13290,13290,13290,13290,0
20241112,113200,1221991220,13290,13250,13290,13250,649
20241112,113100,1213391890,13250,13260,13260,13250,400
20241112,113000,1208089560,13250,13250,13250,13250,0
20241112,112900,1208089560,13250,13250,13250,13250,0
20241112,112800,1208089560,13250,13250,13250,13250,18
20241112,112700,1207851060,13250,13250,13250,13250,8
20241112,112600,1207745060,13250,13250,13260,13250,155
20241112,112500,1205691280,13260,13250,13260,13250,87
20241112,112400,1204538480,13250,13250,13250,13250,0
20241112,112300,1204538480,13250,13250,13250,13250,0
20241112,112200,1204538480,13250,13250,13250,13250,1
20241112,112100,1204525230,13250,13250,13250,13250,59
20241112,112000,1203743480,13250,13250,13250,13250,0
20241112,111900,1203743480,13250,13250,13250,13250,0
20241112,111800,1203743480,13250,13250,13250,13250,19
20241112,111700,1203491730,13250,13250,13250,13250,0
20241112,111600,1203491730,13250,13260,13260,13250,590
20241112,111500,1195671120,13260,13260,13260,13260,0
20241112,111400,1195671120,13260,13260,13260,13260,9
20241112,111300,1195551780,13300,13270,13300,13260,1013
20241112,111200,1182095600,13280,13280,13280,13280,1
20241112,111100,1182082320,13300,13300,13300,13300,0
20241112,111000,1182082320,13300,13300,13300,13300,104
20241112,110900,1180699120,13300,13270,13300,13260,22
20241112,110800,1180407350,13260,13260,13260,13260,121
20241112,110700,1178802890,13260,13270,13270,13260,2056
20241112,110600,1151538880,13300,13300,13300,13300,0
20241112,110500,1151538880,13300,13260,13300,13260,24
20241112,110400,1151219840,13260,13260,13260,13260,1
20241112,110300,1151206580,13250,13250,13250,13250,0
20241112,110200,1151206580,13250,13270,13270,13250,13
20241112,110100,1151034300,13320,13320,13320,13320,1
20241112,110000,1151020980,13270,13260,13270,13260,2
20241112,105900,1150994450,13270,13270,13270,13270,0
20241112,105800,1150994450,13270,13270,13270,13270,0
20241112,105700,1150994450,13270,13270,13270,13270,1
20241112,105600,1150981180,13320,13270,13320,13250,101
20241112,105500,1149642830,13250,13250,13250,13250,0
20241112,105400,1149642830,13250,13250,13250,13250,560
20241112,105300,1142222830,13250,13250,13250,13250,5
20241112,105200,1142156580,13250,13240,13250,13240,2
20241112,105100,1142130090,13220,13260,13260,13220,2002
20241112,105000,1115641530,13260,13330,13330,13260,520
20241112,104900,1108745190,13340,13340,13340,13340,0
20241112,104800,1108745190,13340,13340,13340,13340,0
20241112,104700,1108745190,13340,13330,13340,13310,11
20241112,104600,1108598720,13340,13340,13340,13340,101
20241112,104500,1107251380,13340,13340,13340,13340,0
20241112,104400,1107251380,13340,13340,13340,13340,5
20241112,104300,1107184680,13350,13300,13350,13300,3978
20241112,104200,1054122950,13280,13270,13280,13270,22
20241112,104100,1053831000,13300,13300,13300,13300,10
20241112,104000,1053698000,13270,13270,13270,13270,0
20241112,103900,1053698000,13270,13330,13330,13270,508
20241112,103800,1046956090,13350,13350,13350,13350,1
20241112,103700,1046942740,13260,13320,13320,13260,500
20241112,103600,1040309860,13350,13350,13350,13350,8
20241112,103500,1040203060,13350,13350,13350,13350,60
20241112,103400,1039402060,13360,13350,13360,13350,111
20241112,103300,1037920100,13340,13290,13340,13290,518
20241112,103200,1031013150,13260,13260,13260,13260,0
20241112,103100,1031013150,13260,13270,13270,13260,3
20241112,103000,1030973360,13230,13230,13230,13230,0
20241112,102900,1030973360,13230,13280,13280,13230,2000
20241112,102800,1004485030,13280,13300,13350,13260,503
20241112,102700,997811680,13370,13370,13370,13370,5
20241112,102600,997744830,13390,13260,13390,13250,420
20241112,102500,992161560,13260,13310,13310,13260,622
20241112,102400,983901460,13290,13350,13350,13290,764
20241112,102300,973728140,13340,13330,13340,13330,22
20241112,102200,973434780,13340,13360,13360,13340,71
20241112,102100,972487240,13360,13390,13390,13350,59
20241112,102000,971699130,13360,13360,13400,13360,10
20241112,101900,971565390,13360,13390,13390,13360,252
20241112,101800,968192730,13400,13370,13400,13370,844
20241112,101700,956898950,13390,13390,13390,13390,73
20241112,101600,955921480,13390,13390,13400,13390,868
20241112,101500,944291060,13360,13360,13390,13360,633
20241112,101400,935817000,13360,13320,13360,13320,1504
20241112,101300,915761000,13320,13320,13320,13320,23
20241112,101200,915454640,13320,13300,13320,13290,461
20241112,101100,909327530,13300,13280,13300,13280,433
20241112,101000,903576460,13270,13270,13270,13270,68
20241112,100900,902674100,13210,13220,13220,13210,7
20241112,100800,902581600,13280,13240,13280,13240,589
20241112,100700,894776950,13240,13240,13240,13240,8
20241112,100600,894671030,13240,13240,13240,13240,35
20241112,100500,894207630,13240,13240,13240,13240,7
20241112,100400,894114950,13200,13250,13250,13200,633
20241112,100300,885759150,13250,13240,13250,13240,51
20241112,100200,885083500,13250,13210,13250,13200,359
20241112,100100,880342030,13250,13250,13250,13250,17
20241112,100000,880116780,13210,13240,13240,13210,25
20241112,095900,879785880,13250,13230,13250,13230,51
20241112,095800,879110650,13200,13210,13210,13200,345
20241112,095700,874553450,13210,13200,13220,13200,914
20241112,095600,862481250,13200,13220,13220,13200,270
20241112,095500,858913210,13200,13210,13210,13200,51
20241112,095400,858240000,13210,13240,13240,13200,20
20241112,095300,857975820,13250,13200,13250,13200,53
20241112,095200,857274670,13200,13200,13200,13200,77
20241112,095100,856258270,13190,13200,13200,13190,83
20241112,095000,855163360,13260,13260,13260,13260,1
20241112,094900,855150100,13270,13220,13270,13190,1036
20241112,094800,841467690,13220,13230,13230,13220,59
20241112,094700,840687690,13230,13270,13270,13230,202
20241112,094600,838014190,13240,13270,13270,13240,17
20241112,094500,837788900,13270,13250,13270,13210,652
20241112,094400,829143750,13220,13210,13220,13210,121
20241112,094300,827544230,13250,13250,13250,13200,234
20241112,094200,824444680,13250,13240,13250,13200,35
20241112,094100,823981360,13240,13240,13240,13180,269
20241112,094000,820433700,13240,13210,13240,13210,156
20241112,093900,818368860,13210,13240,13240,13160,10012
20241112,093800,686590850,13240,13190,13240,13190,5253
20241112,093700,617041580,13170,13200,13230,13170,1379
20241112,093600,598871410,13200,13230,13230,13200,31
20241112,093500,598461820,13230,13170,13230,13170,462
20241112,093400,592375450,13160,13230,13230,13160,3681
20241112,093300,543826710,13230,13240,13240,13230,611
20241112,093200,535741180,13230,13230,13230,13230,143
20241112,093100,533849290,13230,13280,13280,13230,836
20241112,093000,522756720,13280,13280,13280,13280,0
20241112,092900,522756720,13280,13280,13280,13270,31
20241112,092800,522345140,13280,13280,13280,13280,115
20241112,092700,520817940,13240,13180,13240,13180,399
20241112,092600,515543650,13190,13210,13240,13180,1242
20241112,092500,499160850,13200,13210,13210,13200,3586
20241112,092400,451825600,13180,13260,13260,13180,2165
20241112,092300,423205380,13260,13300,13300,13260,1460
20241112,092200,403818290,13300,13310,13310,13300,966
20241112,092100,390961280,13310,13300,13310,13300,1569
20241112,092000,370081190,13280,13320,13320,13280,908
20241112,091900,358001710,13320,13320,13320,13320,50
20241112,091800,357335710,13350,13440,13440,13320,4197
20241112,091700,301197040,13440,13440,13440,13440,2
20241112,091600,301170160,13440,13440,13440,13440,1
20241112,091500,301156720,13400,13410,13410,13400,103
20241112,091400,299776480,13400,13400,13400,13400,100
20241112,091300,298436480,13400,13410,13410,13400,420
20241112,091200,292806270,13420,13440,13440,13420,979
20241112,091100,279667950,13440,13440,13440,13440,48
20241112,091000,279022830,13440,13410,13440,13410,98
20241112,090900,277707540,13410,13380,13410,13380,1106
20241112,090800,262897390,13380,13510,13510,13370,3335
20241112,090700,218212550,13510,13510,13510,13450,283
20241112,090600,214397140,13510,13460,13510,13410,2667
20241112,090500,178569480,13450,13440,13520,13440,184
20241112,090400,176090620,13520,13440,13520,13440,410
20241112,090300,170578120,13440,13440,13440,13440,224
20241112,090200,167567560,13440,13470,13480,13400,5724
20241112,090100,90471520,13480,13500,13590,13480,3895
20241112,090000,37892430,13500,13510,13510,13500,2806