419530/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,212700,1413787220,11170,11170,11170,11170,5747
20241112,212600,1413787220,11170,11170,11170,11170,0
20241112,212500,1413787220,11170,11170,11170,11170,0
20241112,212400,1413787220,11170,11170,11170,11170,0
20241112,212300,1413787220,11170,11170,11170,11170,0
20241112,212200,1413787220,11170,11170,11170,11170,0
20241112,212100,1413787220,11170,11170,11170,11170,0
20241112,212000,1413787220,11170,11170,11170,11170,0
20241112,211900,1413787220,11170,11170,11170,11170,0
20241112,211800,1413787220,11170,11170,11170,11170,0
20241112,211700,1413787220,11170,11170,11170,11170,0
20241112,211600,1413787220,11170,11170,11170,11170,0
20241112,211500,1413787220,11170,11170,11170,11170,0
20241112,211400,1413787220,11170,11170,11170,11170,0
20241112,211300,1413787220,11170,11170,11170,11170,0
20241112,211200,1413787220,11170,11170,11170,11170,0
20241112,211100,1413787220,11170,11170,11170,11170,0
20241112,211000,1413787220,11170,11170,11170,11170,0
20241112,210900,1413787220,11170,11170,11170,11170,0
20241112,210800,1413787220,11170,11170,11170,11170,0
20241112,210700,1413787220,11170,11170,11170,11170,0
20241112,210600,1413787220,11170,11170,11170,11170,0
20241112,210500,1413787220,11170,11170,11170,11170,0
20241112,210400,1413787220,11170,11170,11170,11170,0
20241112,210300,1413787220,11170,11170,11170,11170,0
20241112,210200,1413787220,11170,11170,11170,11170,0
20241112,210100,1413787220,11170,11170,11170,11170,0
20241112,210000,1413787220,11170,11170,11170,11170,0
20241112,205900,1413787220,11170,11170,11170,11170,0
20241112,205800,1413787220,11170,11170,11170,11170,0
20241112,205700,1413787220,11170,11170,11170,11170,5747
20241112,205600,1413787220,11170,11170,11170,11170,0
20241112,205500,1413787220,11170,11170,11170,11170,0
20241112,205400,1413787220,11170,11170,11170,11170,0
20241112,205300,1413787220,11170,11170,11170,11170,0
20241112,205200,1413787220,11170,11170,11170,11170,0
20241112,205100,1413787220,11170,11170,11170,11170,0
20241112,205000,1413787220,11170,11170,11170,11170,0
20241112,204900,1413787220,11170,11170,11170,11170,0
20241112,204800,1413787220,11170,11170,11170,11170,0
20241112,204700,1413787220,11170,11170,11170,11170,0
20241112,204600,1413787220,11170,11170,11170,11170,0
20241112,204500,1413787220,11170,11170,11170,11170,0
20241112,204400,1413787220,11170,11170,11170,11170,0
20241112,204300,1413787220,11170,11170,11170,11170,0
20241112,204200,1413787220,11170,11170,11170,11170,0
20241112,204100,1413787220,11170,11170,11170,11170,0
20241112,204000,1413787220,11170,11170,11170,11170,0
20241112,203900,1413787220,11170,11170,11170,11170,0
20241112,203800,1413787220,11170,11170,11170,11170,0
20241112,203700,1413787220,11170,11170,11170,11170,0
20241112,203600,1413787220,11170,11170,11170,11170,0
20241112,203500,1413787220,11170,11170,11170,11170,0
20241112,203400,1413787220,11170,11170,11170,11170,0
20241112,203300,1413787220,11170,11170,11170,11170,0
20241112,203200,1413787220,11170,11170,11170,11170,0
20241112,203100,1413787220,11170,11170,11170,11170,0
20241112,203000,1413787220,11170,11170,11170,11170,0
20241112,202900,1413787220,11170,11170,11170,11170,0
20241112,202800,1413787220,11170,11170,11170,11170,0
20241112,202700,1413787220,11170,11170,11170,11170,5747
20241112,202600,1413787220,11170,11170,11170,11170,0
20241112,202500,1413787220,11170,11170,11170,11170,0
20241112,202400,1413787220,11170,11170,11170,11170,0
20241112,202300,1413787220,11170,11170,11170,11170,0
20241112,202200,1413787220,11170,11170,11170,11170,0
20241112,202100,1413787220,11170,11170,11170,11170,0
20241112,202000,1413787220,11170,11170,11170,11170,0
20241112,201900,1413787220,11170,11170,11170,11170,0
20241112,201800,1413787220,11170,11170,11170,11170,0
20241112,201700,1413787220,11170,11170,11170,11170,0
20241112,201600,1413787220,11170,11170,11170,11170,0
20241112,201500,1413787220,11170,11170,11170,11170,0
20241112,201400,1413787220,11170,11170,11170,11170,0
20241112,201300,1413787220,11170,11170,11170,11170,0
20241112,201200,1413787220,11170,11170,11170,11170,0
20241112,201100,1413787220,11170,11170,11170,11170,0
20241112,201000,1413787220,11170,11170,11170,11170,0
20241112,200900,1413787220,11170,11170,11170,11170,0
20241112,200800,1413787220,11170,11170,11170,11170,0
20241112,200700,1413787220,11170,11170,11170,11170,0
20241112,200600,1413787220,11170,11170,11170,11170,0
20241112,200500,1413787220,11170,11170,11170,11170,0
20241112,200400,1413787220,11170,11170,11170,11170,0
20241112,200300,1413787220,11170,11170,11170,11170,0
20241112,200200,1413787220,11170,11170,11170,11170,0
20241112,200100,1413787220,11170,11170,11170,11170,0
20241112,200000,1413787220,11170,11170,11170,11170,0
20241112,195900,1413787220,11170,11170,11170,11170,0
20241112,195800,1413787220,11170,11170,11170,11170,0
20241112,195700,1413787220,11170,11170,11170,11170,5747
20241112,195600,1413787220,11170,11170,11170,11170,0
20241112,195500,1413787220,11170,11170,11170,11170,0
20241112,195400,1413787220,11170,11170,11170,11170,0
20241112,195300,1413787220,11170,11170,11170,11170,0
20241112,195200,1413787220,11170,11170,11170,11170,0
20241112,195100,1413787220,11170,11170,11170,11170,0
20241112,195000,1413787220,11170,11170,11170,11170,0
20241112,194900,1413787220,11170,11170,11170,11170,0
20241112,194800,1413787220,11170,11170,11170,11170,0
20241112,194700,1413787220,11170,11170,11170,11170,0
20241112,194600,1413787220,11170,11170,11170,11170,0
20241112,194500,1413787220,11170,11170,11170,11170,0
20241112,194400,1413787220,11170,11170,11170,11170,0
20241112,194300,1413787220,11170,11170,11170,11170,0
20241112,194200,1413787220,11170,11170,11170,11170,0
20241112,194100,1413787220,11170,11170,11170,11170,0
20241112,194000,1413787220,11170,11170,11170,11170,0
20241112,193900,1413787220,11170,11170,11170,11170,0
20241112,193800,1413787220,11170,11170,11170,11170,0
20241112,193700,1413787220,11170,11170,11170,11170,0
20241112,193600,1413787220,11170,11170,11170,11170,0
20241112,193500,1413787220,11170,11170,11170,11170,0
20241112,193400,1413787220,11170,11170,11170,11170,0
20241112,193300,1413787220,11170,11170,11170,11170,0
20241112,193200,1413787220,11170,11170,11170,11170,0
20241112,193100,1413787220,11170,11170,11170,11170,0
20241112,193000,1413787220,11170,11170,11170,11170,0
20241112,192900,1413787220,11170,11170,11170,11170,0
20241112,192800,1413787220,11170,11170,11170,11170,0
20241112,192700,1413787220,11170,11170,11170,11170,5747
20241112,192600,1413787220,11170,11170,11170,11170,0
20241112,192500,1413787220,11170,11170,11170,11170,0
20241112,192400,1413787220,11170,11170,11170,11170,0
20241112,192300,1413787220,11170,11170,11170,11170,0
20241112,192200,1413787220,11170,11170,11170,11170,0
20241112,192100,1413787220,11170,11170,11170,11170,0
20241112,192000,1413787220,11170,11170,11170,11170,0
20241112,191900,1413787220,11170,11170,11170,11170,0
20241112,191800,1413787220,11170,11170,11170,11170,0
20241112,191700,1413787220,11170,11170,11170,11170,0
20241112,191600,1413787220,11170,11170,11170,11170,0
20241112,191500,1413787220,11170,11170,11170,11170,0
20241112,191400,1413787220,11170,11170,11170,11170,0
20241112,191300,1413787220,11170,11170,11170,11170,0
20241112,191200,1413787220,11170,11170,11170,11170,0
20241112,191100,1413787220,11170,11170,11170,11170,0
20241112,191000,1413787220,11170,11170,11170,11170,0
20241112,190900,1413787220,11170,11170,11170,11170,0
20241112,190800,1413787220,11170,11170,11170,11170,0
20241112,190700,1413787220,11170,11170,11170,11170,0
20241112,190600,1413787220,11170,11170,11170,11170,0
20241112,190500,1413787220,11170,11170,11170,11170,0
20241112,190400,1413787220,11170,11170,11170,11170,0
20241112,190300,1413787220,11170,11170,11170,11170,0
20241112,190200,1413787220,11170,11170,11170,11170,0
20241112,190100,1413787220,11170,11170,11170,11170,0
20241112,190000,1413787220,11170,11170,11170,11170,0
20241112,185900,1413787220,11170,11170,11170,11170,0
20241112,185800,1413787220,11170,11170,11170,11170,0
20241112,185700,1413787220,11170,11170,11170,11170,5747
20241112,185600,1413787220,11170,11170,11170,11170,0
20241112,185500,1413787220,11170,11170,11170,11170,0
20241112,185400,1413787220,11170,11170,11170,11170,0
20241112,185300,1413787220,11170,11170,11170,11170,0
20241112,185200,1413787220,11170,11170,11170,11170,0
20241112,185100,1413787220,11170,11170,11170,11170,0
20241112,185000,1413787220,11170,11170,11170,11170,0
20241112,184900,1413787220,11170,11170,11170,11170,0
20241112,184800,1413787220,11170,11170,11170,11170,0
20241112,184700,1413787220,11170,11170,11170,11170,0
20241112,184600,1413787220,11170,11170,11170,11170,0
20241112,184500,1413787220,11170,11170,11170,11170,0
20241112,184400,1413787220,11170,11170,11170,11170,0
20241112,184300,1413787220,11170,11170,11170,11170,0
20241112,184200,1413787220,11170,11170,11170,11170,0
20241112,184100,1413787220,11170,11170,11170,11170,0
20241112,184000,1413787220,11170,11170,11170,11170,0
20241112,183900,1413787220,11170,11170,11170,11170,0
20241112,183800,1413787220,11170,11170,11170,11170,0
20241112,183700,1413787220,11170,11170,11170,11170,0
20241112,183600,1413787220,11170,11170,11170,11170,0
20241112,183500,1413787220,11170,11170,11170,11170,0
20241112,183400,1413787220,11170,11170,11170,11170,0
20241112,183300,1413787220,11170,11170,11170,11170,0
20241112,183200,1413787220,11170,11170,11170,11170,0
20241112,183100,1413787220,11170,11170,11170,11170,0
20241112,183000,1413787220,11170,11170,11170,11170,0
20241112,182900,1413787220,11170,11170,11170,11170,0
20241112,182800,1413787220,11170,11170,11170,11170,0
20241112,182700,1413787220,11170,11170,11170,11170,5747
20241112,182600,1413787220,11170,11170,11170,11170,0
20241112,182500,1413787220,11170,11170,11170,11170,0
20241112,182400,1413787220,11170,11170,11170,11170,0
20241112,182300,1413787220,11170,11170,11170,11170,0
20241112,182200,1413787220,11170,11170,11170,11170,0
20241112,182100,1413787220,11170,11170,11170,11170,0
20241112,182000,1413787220,11170,11170,11170,11170,0
20241112,181900,1413787220,11170,11170,11170,11170,0
20241112,181800,1413787220,11170,11170,11170,11170,0
20241112,181700,1413787220,11170,11170,11170,11170,0
20241112,181600,1413787220,11170,11170,11170,11170,0
20241112,181500,1413787220,11170,11170,11170,11170,0
20241112,181400,1413787220,11170,11170,11170,11170,0
20241112,181300,1413787220,11170,11170,11170,11170,0
20241112,181200,1413787220,11170,11170,11170,11170,0
20241112,181100,1413787220,11170,11170,11170,11170,0
20241112,181000,1413787220,11170,11170,11170,11170,0
20241112,180900,1413787220,11170,11170,11170,11170,0
20241112,180800,1413787220,11170,11170,11170,11170,0
20241112,180700,1413787220,11170,11170,11170,11170,0
20241112,180600,1413787220,11170,11170,11170,11170,0
20241112,180500,1413787220,11170,11170,11170,11170,0
20241112,180400,1413787220,11170,11170,11170,11170,0
20241112,180300,1413787220,11170,11170,11170,11170,0
20241112,180200,1413787220,11170,11170,11170,11170,0
20241112,180100,1413787220,11170,11170,11170,11170,0
20241112,180000,1413787220,11170,11170,11170,11170,0
20241112,175900,1413787220,11170,11170,11170,11170,0
20241112,175800,1413787220,11170,11170,11170,11170,0
20241112,175700,1413787220,11170,11170,11170,11170,5747
20241112,175600,1413787220,11170,11170,11170,11170,0
20241112,175500,1413787220,11170,11170,11170,11170,0
20241112,175400,1413787220,11170,11170,11170,11170,0
20241112,175300,1413787220,11170,11170,11170,11170,0
20241112,175200,1413787220,11170,11170,11170,11170,0
20241112,175100,1413787220,11170,11170,11170,11170,0
20241112,175000,1413787220,11170,11170,11170,11170,0
20241112,174900,1413787220,11170,11170,11170,11170,0
20241112,174800,1413787220,11170,11170,11170,11170,0
20241112,174700,1413787220,11170,11170,11170,11170,0
20241112,174600,1413787220,11170,11170,11170,11170,0
20241112,174500,1413787220,11170,11170,11170,11170,0
20241112,174400,1413787220,11170,11170,11170,11170,0
20241112,174300,1413787220,11170,11170,11170,11170,0
20241112,174200,1413787220,11170,11170,11170,11170,0
20241112,174100,1413787220,11170,11170,11170,11170,0
20241112,174000,1413787220,11170,11170,11170,11170,0
20241112,173900,1413787220,11170,11170,11170,11170,0
20241112,173800,1413787220,11170,11170,11170,11170,0
20241112,173700,1413787220,11170,11170,11170,11170,0
20241112,173600,1413787220,11170,11170,11170,11170,0
20241112,173500,1413787220,11170,11170,11170,11170,0
20241112,173400,1413787220,11170,11170,11170,11170,0
20241112,173300,1413787220,11170,11170,11170,11170,0
20241112,173200,1413787220,11170,11170,11170,11170,0
20241112,173100,1413787220,11170,11170,11170,11170,0
20241112,173000,1413787220,11170,11170,11170,11170,0
20241112,172900,1413787220,11170,11170,11170,11170,0
20241112,172800,1413787220,11170,11170,11170,11170,0
20241112,172700,1413787220,11170,11170,11170,11170,5747
20241112,172600,1413787220,11170,11170,11170,11170,0
20241112,172500,1413787220,11170,11170,11170,11170,0
20241112,172400,1413787220,11170,11170,11170,11170,0
20241112,172300,1413787220,11170,11170,11170,11170,0
20241112,172200,1413787220,11170,11170,11170,11170,0
20241112,172100,1413787220,11170,11170,11170,11170,0
20241112,172000,1413787220,11170,11170,11170,11170,0
20241112,171900,1413787220,11170,11170,11170,11170,0
20241112,171800,1413787220,11170,11170,11170,11170,0
20241112,171700,1413787220,11170,11170,11170,11170,0
20241112,171600,1413787220,11170,11170,11170,11170,0
20241112,171500,1413787220,11170,11170,11170,11170,0
20241112,171400,1413787220,11170,11170,11170,11170,0
20241112,171300,1413787220,11170,11170,11170,11170,0
20241112,171200,1413787220,11170,11170,11170,11170,0
20241112,171100,1413787220,11170,11170,11170,11170,0
20241112,171000,1413787220,11170,11170,11170,11170,0
20241112,170900,1413787220,11170,11170,11170,11170,0
20241112,170800,1413787220,11170,11170,11170,11170,0
20241112,170700,1413787220,11170,11170,11170,11170,0
20241112,170600,1413787220,11170,11170,11170,11170,0
20241112,170500,1413787220,11170,11170,11170,11170,0
20241112,170400,1413787220,11170,11170,11170,11170,0
20241112,170300,1413787220,11170,11170,11170,11170,0
20241112,170200,1413787220,11170,11170,11170,11170,0
20241112,170100,1413787220,11170,11170,11170,11170,0
20241112,170000,1413787220,11170,11170,11170,11170,0
20241112,165900,1413787220,11170,11170,11170,11170,0
20241112,165800,1413787220,11170,11170,11170,11170,0
20241112,165700,1413787220,11170,11170,11170,11170,5747
20241112,165600,1413787220,11170,11170,11170,11170,0
20241112,165500,1413787220,11170,11170,11170,11170,0
20241112,165400,1413787220,11170,11170,11170,11170,0
20241112,165300,1413787220,11170,11170,11170,11170,0
20241112,165200,1413787220,11170,11170,11170,11170,0
20241112,165100,1413787220,11170,11170,11170,11170,0
20241112,165000,1413787220,11170,11170,11170,11170,0
20241112,164900,1413787220,11170,11170,11170,11170,0
20241112,164800,1413787220,11170,11170,11170,11170,0
20241112,164700,1413787220,11170,11170,11170,11170,0
20241112,164600,1413787220,11170,11170,11170,11170,0
20241112,164500,1413787220,11170,11170,11170,11170,0
20241112,164400,1413787220,11170,11170,11170,11170,0
20241112,164300,1413787220,11170,11170,11170,11170,0
20241112,164200,1413787220,11170,11170,11170,11170,0
20241112,164100,1413787220,11170,11170,11170,11170,0
20241112,164000,1413787220,11170,11170,11170,11170,0
20241112,163900,1413787220,11170,11170,11170,11170,0
20241112,163800,1413787220,11170,11170,11170,11170,0
20241112,163700,1413787220,11170,11170,11170,11170,0
20241112,163600,1413787220,11170,11170,11170,11170,0
20241112,163500,1413787220,11170,11170,11170,11170,0
20241112,163400,1413787220,11170,11170,11170,11170,0
20241112,163300,1413787220,11170,11170,11170,11170,0
20241112,163200,1413787220,11170,11170,11170,11170,0
20241112,163100,1413787220,11170,11170,11170,11170,0
20241112,163000,1413787220,11170,11170,11170,11170,0
20241112,162900,1413787220,11170,11170,11170,11170,0
20241112,162800,1413787220,11170,11170,11170,11170,0
20241112,162700,1413787220,11170,11170,11170,11170,5747
20241112,162600,1413787220,11170,11170,11170,11170,0
20241112,162500,1413787220,11170,11170,11170,11170,0
20241112,162400,1413787220,11170,11170,11170,11170,0
20241112,162300,1413787220,11170,11170,11170,11170,0
20241112,162200,1413787220,11170,11170,11170,11170,0
20241112,162100,1413787220,11170,11170,11170,11170,0
20241112,162000,1413787220,11170,11170,11170,11170,0
20241112,161900,1413787220,11170,11170,11170,11170,0
20241112,161800,1413787220,11170,11170,11170,11170,0
20241112,161700,1413787220,11170,11170,11170,11170,0
20241112,161600,1413787220,11170,11170,11170,11170,0
20241112,161500,1413787220,11170,11170,11170,11170,0
20241112,161400,1413787220,11170,11170,11170,11170,0
20241112,161300,1413787220,11170,11170,11170,11170,0
20241112,161200,1413787220,11170,11170,11170,11170,0
20241112,161100,1413787220,11170,11170,11170,11170,0
20241112,161000,1413787220,11170,11170,11170,11170,0
20241112,160900,1413787220,11170,11170,11170,11170,0
20241112,160800,1413787220,11170,11170,11170,11170,0
20241112,160700,1413787220,11170,11170,11170,11170,0
20241112,160600,1413787220,11170,11170,11170,11170,0
20241112,160500,1413787220,11170,11170,11170,11170,0
20241112,160400,1413787220,11170,11170,11170,11170,0
20241112,160300,1413787220,11170,11170,11170,11170,0
20241112,160200,1413787220,11170,11170,11170,11170,0
20241112,160100,1413787220,11170,11170,11170,11170,0
20241112,160000,1413787220,11170,11170,11170,11170,0
20241112,155900,1413787220,11170,11170,11170,11170,0
20241112,155800,1413787220,11170,11170,11170,11170,0
20241112,155700,1413787220,11170,11170,11170,11170,5747
20241112,155600,1413787220,11170,11170,11170,11170,0
20241112,155500,1413787220,11170,11170,11170,11170,0
20241112,155400,1413787220,11170,11170,11170,11170,0
20241112,155300,1413787220,11170,11170,11170,11170,0
20241112,155200,1413787220,11170,11170,11170,11170,0
20241112,155100,1413787220,11170,11170,11170,11170,0
20241112,155000,1413787220,11170,11170,11170,11170,0
20241112,154900,1413787220,11170,11170,11170,11170,0
20241112,154800,1413787220,11170,11170,11170,11170,0
20241112,154700,1413787220,11170,11170,11170,11170,0
20241112,154600,1413787220,11170,11170,11170,11170,0
20241112,154500,1413787220,11170,11170,11170,11170,0
20241112,154400,1413787220,11170,11170,11170,11170,0
20241112,154300,1413787220,11170,11170,11170,11170,0
20241112,154200,1413787220,11170,11170,11170,11170,0
20241112,154100,1413787220,11170,11170,11170,11170,0
20241112,154000,1413787220,11170,11170,11170,11170,0
20241112,153900,1413787220,11170,11170,11170,11170,0
20241112,153800,1413787220,11170,11170,11170,11170,0
20241112,153700,1413787220,11170,11170,11170,11170,0
20241112,153600,1413787220,11170,11170,11170,11170,0
20241112,153500,1413787220,11170,11170,11170,11170,0
20241112,153400,1413787220,11170,11170,11170,11170,0
20241112,153300,1413787220,11170,11170,11170,11170,0
20241112,153200,1413787220,11170,11170,11170,11170,0
20241112,153100,1413787220,11170,11170,11170,11170,0
20241112,153000,1413787220,11170,11170,11170,11170,5747
20241112,152900,1349593230,11120,11120,11120,11120,0
20241112,152800,1349593230,11120,11120,11120,11120,0
20241112,152700,1349593230,11120,11120,11120,11120,0
20241112,152600,1349593230,11120,11120,11120,11120,0
20241112,152500,1349593230,11120,11120,11120,11120,0
20241112,152400,1349593230,11120,11120,11120,11120,0
20241112,152300,1349593230,11120,11120,11120,11120,0
20241112,152200,1349593230,11120,11120,11120,11120,0
20241112,152100,1349593230,11120,11120,11120,11120,0
20241112,152000,1349593230,11120,11120,11120,11120,0
20241112,151900,1349593230,11120,11130,11180,11120,82
20241112,151800,1348679090,11180,11110,11180,11110,629
20241112,151700,1341661380,11120,11100,11170,11100,473
20241112,151600,1336393540,11100,11100,11100,11100,59
20241112,151500,1335738640,11100,11100,11100,11100,134
20241112,151400,1334251240,11100,11140,11140,11100,423
20241112,151300,1329552310,11140,11140,11140,11140,250
20241112,151200,1326767310,11180,11180,11180,11180,0
20241112,151100,1326767310,11180,11180,11180,11180,0
20241112,151000,1326767310,11180,11180,11180,11180,566
20241112,150900,1320439430,11130,11130,11130,11130,8
20241112,150800,1320350390,11120,11180,11180,11120,276
20241112,150700,1317272410,11190,11190,11190,11190,1
20241112,150600,1317261220,11190,11110,11190,11070,629
20241112,150500,1310282850,11100,11110,11110,11100,650
20241112,150400,1303064730,11170,11170,11170,11170,106
20241112,150300,1301880710,11110,11110,11110,11110,350
20241112,150200,1297992210,11100,11110,11120,11100,1613
20241112,150100,1280078650,11110,11110,11110,11110,2
20241112,150000,1280056430,11110,11130,11170,11110,930
20241112,145900,1269685320,11110,11110,11110,11110,60
20241112,145800,1269018720,11140,11120,11140,11110,982
20241112,145700,1258098590,11120,11110,11120,11110,359
20241112,145600,1254106610,11100,11110,11110,11100,300
20241112,145500,1250775710,11100,11110,11140,11100,317
20241112,145400,1247255970,11100,11100,11100,11100,36
20241112,145300,1246856370,11160,11150,11160,11150,131
20241112,145200,1245394450,11150,11150,11150,11150,125
20241112,145100,1244000700,11070,11100,11100,11070,74
20241112,145000,1243180200,11060,11100,11100,11060,378
20241112,144900,1238996670,11100,11100,11100,11100,90
20241112,144800,1237997670,11100,11130,11140,11100,451
20241112,144700,1232977210,11100,11070,11100,11070,35
20241112,144600,1232589160,11070,11070,11070,11070,0
20241112,144500,1232589160,11070,11070,11070,11070,177
20241112,144400,1230629770,11080,11080,11080,11080,0
20241112,144300,1230629770,11080,11080,11080,11080,2
20241112,144200,1230607610,11080,11080,11080,11080,5
20241112,144100,1230552210,11070,11070,11070,11070,0
20241112,144000,1230552210,11070,11070,11070,11070,0
20241112,143900,1230552210,11070,11070,11070,11070,84
20241112,143800,1229622330,11080,11080,11080,11080,50
20241112,143700,1229068330,11080,11080,11080,11080,16
20241112,143600,1228891050,11080,11080,11080,11080,2
20241112,143500,1228868890,11080,11080,11080,11080,20
20241112,143400,1228647290,11160,11120,11160,11120,5
20241112,143300,1228591580,11020,11100,11100,11020,1400
20241112,143200,1213124540,11110,11110,11110,11110,89
20241112,143100,1212135750,11110,11110,11110,11100,175
20241112,143000,1210191560,11110,11140,11140,11110,13
20241112,142900,1210046960,11150,11150,11150,11150,0
20241112,142800,1210046960,11150,11150,11150,11150,50
20241112,142700,1209489460,11140,11160,11160,11140,471
20241112,142600,1204238410,11200,11200,11200,11200,102
20241112,142500,1203096010,11150,11200,11200,11150,5
20241112,142400,1203040110,11200,11200,11200,11200,1
20241112,142300,1203028910,11150,11150,11150,11150,34
20241112,142200,1202649810,11210,11150,11210,11150,14
20241112,142100,1202493650,11180,11180,11180,11180,20
20241112,142000,1202270050,11210,11210,11210,11210,52
20241112,141900,1201687130,11180,11200,11200,11180,61
20241112,141800,1201004110,11200,11210,11210,11200,3
20241112,141700,1200970500,11210,11200,11210,11180,111
20241112,141600,1199728070,11150,11150,11150,11150,0
20241112,141500,1199728070,11150,11150,11150,11150,0
20241112,141400,1199728070,11150,11150,11160,11150,31
20241112,141300,1199382240,11200,11210,11210,11150,78
20241112,141200,1198509940,11210,11170,11210,11140,884
20241112,141100,1188625580,11170,11130,11170,11130,27
20241112,141000,1188324620,11170,11170,11170,11170,110
20241112,140900,1187095920,11170,11170,11170,11170,1
20241112,140800,1187084750,11160,11160,11160,11160,86
20241112,140700,1186124990,11160,11120,11160,11120,70
20241112,140600,1185345370,11060,11060,11060,11060,1
20241112,140500,1185334310,11070,11070,11070,11070,0
20241112,140400,1185334310,11070,11070,11070,11070,91
20241112,140300,1184326940,11070,11070,11070,11070,0
20241112,140200,1184326940,11070,11070,11070,11070,0
20241112,140100,1184326940,11070,11070,11070,11070,0
20241112,140000,1184326940,11070,11070,11070,11070,0
20241112,135900,1184326940,11070,11070,11070,11070,62
20241112,135800,1183640600,11070,11070,11070,11070,30
20241112,135700,1183308500,11050,11050,11050,11050,0
20241112,135600,1183308500,11050,11050,11050,11050,0
20241112,135500,1183308500,11050,11050,11050,11050,0
20241112,135400,1183308500,11050,11050,11050,11050,0
20241112,135300,1183308500,11050,11050,11050,11050,8
20241112,135200,1183220100,11050,11050,11050,11050,40
20241112,135100,1182778100,11050,11050,11050,11050,5
20241112,135000,1182722850,11040,11040,11040,11040,40
20241112,134900,1182281250,11040,11040,11040,11040,0
20241112,134800,1182281250,11040,11040,11040,11040,8
20241112,134700,1182192930,11040,11040,11040,11040,0
20241112,134600,1182192930,11040,11040,11040,11040,0
20241112,134500,1182192930,11040,11040,11040,11040,100
20241112,134400,1181088930,11040,11040,11040,11040,200
20241112,134300,1178880930,11040,11040,11040,11040,4
20241112,134200,1178836770,11030,11030,11030,11030,0
20241112,134100,1178836770,11030,11030,11030,11030,0
20241112,134000,1178836770,11030,11030,11030,11030,0
20241112,133900,1178836770,11030,11030,11030,11030,0
20241112,133800,1178836770,11030,11050,11050,11030,505
20241112,133700,1173261560,11040,11050,11050,11040,500
20241112,133600,1167739760,11040,11040,11040,11040,0
20241112,133500,1167739760,11040,11120,11120,11040,322
20241112,133400,1164172690,11110,11100,11110,11100,431
20241112,133300,1159388400,11100,11100,11100,11100,201
20241112,133200,1157157300,11040,11040,11040,11040,268
20241112,133100,1154198580,11040,11090,11120,11040,663
20241112,133000,1146833820,11080,11020,11080,11020,203
20241112,132900,1144594480,11030,11030,11030,11030,69
20241112,132800,1143833410,11030,11030,11030,11030,1
20241112,132700,1143822380,11020,11020,11020,11020,0
20241112,132600,1143822380,11020,11030,11030,11020,294
20241112,132500,1140581620,11030,11060,11080,11030,303
20241112,132400,1137235330,11040,11040,11040,11040,282
20241112,132300,1134122050,11040,11040,11040,11040,10
20241112,132200,1134011650,11080,11030,11080,11030,106
20241112,132100,1132842420,11110,11110,11110,11110,0
20241112,132000,1132842420,11110,11050,11110,11020,1472
20241112,131900,1116594750,11050,11050,11050,11050,184
20241112,131800,1114561550,11050,11050,11050,11050,6
20241112,131700,1114495250,11030,11150,11150,11030,852
20241112,131600,1105081050,11150,11150,11150,11150,0
20241112,131500,1105081050,11150,11090,11150,11050,520
20241112,131400,1099330350,11050,11050,11050,11050,0
20241112,131300,1099330350,11050,11100,11100,11040,587
20241112,131200,1092832480,11100,11180,11180,11100,3502
20241112,131100,1053834680,11160,11170,11170,11160,201
20241112,131000,1051590540,11170,11170,11170,11170,3
20241112,130900,1051557030,11170,11170,11170,11170,6
20241112,130800,1051490010,11170,11170,11170,11170,158
20241112,130700,1049725150,11180,11180,11180,11180,0
20241112,130600,1049725150,11180,11180,11180,11180,100
20241112,130500,1048607150,11220,11220,11220,11220,0
20241112,130400,1048607150,11220,11220,11220,11220,0
20241112,130300,1048607150,11220,11180,11220,11180,148
20241112,130200,1046950670,11220,11220,11220,11220,9
20241112,130100,1046849690,11220,11220,11220,11220,0
20241112,130000,1046849690,11220,11220,11220,11220,0
20241112,125900,1046849690,11220,11220,11220,11220,0
20241112,125800,1046849690,11220,11170,11220,11170,101
20241112,125700,1045721470,11220,11220,11220,11220,0
20241112,125600,1045721470,11220,11220,11220,11220,0
20241112,125500,1045721470,11220,11180,11220,11170,513
20241112,125400,1039986170,11180,11180,11180,11180,150
20241112,125300,1038309170,11180,11180,11180,11180,15
20241112,125200,1038141470,11180,11180,11190,11180,34
20241112,125100,1037761340,11190,11190,11190,11180,408
20241112,125000,1033199260,11190,11190,11190,11190,0
20241112,124900,1033199260,11190,11190,11190,11190,284
20241112,124800,1030021300,11190,11190,11190,11190,12
20241112,124700,1029887020,11200,11200,11200,11200,7
20241112,124600,1029808620,11190,11210,11210,11190,21
20241112,124500,1029573370,11220,11260,11260,11220,3
20241112,124400,1029539630,11270,11270,11270,11270,1
20241112,124300,1029528360,11270,11270,11270,11270,10
20241112,124200,1029415660,11200,11200,11200,11200,100
20241112,124100,1028295660,11200,11200,11200,11200,78
20241112,124000,1027422060,11190,11190,11190,11190,0
20241112,123900,1027422060,11190,11190,11190,11190,0
20241112,123800,1027422060,11190,11270,11270,11190,338
20241112,123700,1023637290,11260,11260,11260,11260,0
20241112,123600,1023637290,11260,11260,11260,11260,596
20241112,123500,1016926330,11250,11210,11250,11200,723
20241112,123400,1008795560,11250,11250,11250,11250,1
20241112,123300,1008784310,11250,11250,11250,11250,1
20241112,123200,1008773060,11190,11190,11190,11190,0
20241112,123100,1008773060,11190,11190,11190,11190,15
20241112,123000,1008605210,11190,11200,11200,11190,39
20241112,122900,1008168760,11190,11190,11190,11190,1
20241112,122800,1008157570,11190,11190,11190,11190,0
20241112,122700,1008157570,11190,11190,11190,11190,2
20241112,122600,1008135190,11190,11190,11190,11190,22
20241112,122500,1007889010,11190,11190,11190,11190,8
20241112,122400,1007799490,11190,11190,11190,11190,601
20241112,122300,1001074300,11200,11200,11200,11200,68
20241112,122200,1000312700,11210,11220,11220,11210,2
20241112,122100,1000290270,11250,11250,11250,11250,0
20241112,122000,1000290270,11250,11250,11250,11250,0
20241112,121900,1000290270,11250,11250,11250,11250,0
20241112,121800,1000290270,11250,11250,11250,11250,0
20241112,121700,1000290270,11250,11250,11250,11250,0
20241112,121600,1000290270,11250,11240,11250,11240,60
20241112,121500,999615570,11220,11220,11220,11220,0
20241112,121400,999615570,11220,11220,11220,11220,0
20241112,121300,999615570,11220,11220,11220,11220,0
20241112,121200,999615570,11220,11220,11220,11220,50
20241112,121100,999054570,11220,11220,11220,11220,0
20241112,121000,999054570,11220,11220,11220,11220,535
20241112,120900,993051870,11190,11190,11190,11190,25
20241112,120800,992772120,11240,11220,11240,11220,598
20241112,120700,986059670,11210,11130,11210,11130,67
20241112,120600,985309640,11120,11120,11120,11120,0
20241112,120500,985309640,11120,11120,11120,11120,0
20241112,120400,985309640,11120,11120,11120,11120,0
20241112,120300,985309640,11120,11120,11120,11120,0
20241112,120200,985309640,11120,11120,11120,11120,0
20241112,120100,985309640,11120,11120,11120,11110,140
20241112,120000,983753300,11200,11200,11200,11200,0
20241112,115900,983753300,11200,11200,11200,11200,5
20241112,115800,983697300,11200,11120,11200,11120,500
20241112,115700,978129790,11120,11120,11120,11120,0
20241112,115600,978129790,11120,11160,11160,11120,338
20241112,115500,974368670,11160,11160,11160,11160,0
20241112,115400,974368670,11160,11170,11170,11160,369
20241112,115300,970247000,11170,11170,11170,11170,169
20241112,115200,968359270,11110,11110,11110,11110,0
20241112,115100,968359270,11110,11110,11110,11110,10
20241112,115000,968248170,11110,11110,11110,11110,0
20241112,114900,968248170,11110,11210,11210,11100,1020
20241112,114800,956897890,11220,11220,11220,11220,1
20241112,114700,956886670,11220,11220,11220,11220,0
20241112,114600,956886670,11220,11170,11220,11170,34
20241112,114500,956506840,11220,11220,11220,11220,7
20241112,114400,956428300,11220,11220,11220,11220,12
20241112,114300,956293660,11170,11170,11170,11170,1
20241112,114200,956282490,11150,11150,11150,11150,0
20241112,114100,956282490,11150,11150,11170,11150,78
20241112,114000,955411310,11170,11170,11170,11170,0
20241112,113900,955411310,11170,11140,11170,11140,209
20241112,113800,953083020,11140,11140,11140,11140,0
20241112,113700,953083020,11140,11140,11140,11140,6
20241112,113600,953016180,11170,11170,11170,11170,0
20241112,113500,953016180,11170,11170,11170,11170,0
20241112,113400,953016180,11170,11170,11170,11120,1087
20241112,113300,940898860,11180,11200,11220,11180,1132
20241112,113200,928200420,11180,11180,11180,11180,9
20241112,113100,928099800,11180,11180,11180,11180,133
20241112,113000,926612860,11180,11180,11180,11180,6
20241112,112900,926545780,11180,11180,11180,11180,0
20241112,112800,926545780,11180,11180,11180,11180,12
20241112,112700,926411620,11180,11180,11180,11180,0
20241112,112600,926411620,11180,11180,11180,11180,0
20241112,112500,926411620,11180,11220,11220,11180,139
20241112,112400,924857240,11220,11220,11220,11220,19
20241112,112300,924644060,11220,11220,11220,11220,1
20241112,112200,924632840,11220,11220,11220,11220,0
20241112,112100,924632840,11220,11220,11220,11220,2
20241112,112000,924610400,11200,11200,11200,11200,0
20241112,111900,924610400,11200,11200,11200,11200,0
20241112,111800,924610400,11200,11200,11200,11200,42
20241112,111700,924140000,11220,11220,11220,11220,10
20241112,111600,924027800,11220,11220,11220,11220,1
20241112,111500,924016580,11220,11220,11220,11220,8
20241112,111400,923926820,11220,11220,11220,11220,478
20241112,111300,918563660,11220,11220,11220,11220,114
20241112,111200,917284580,11220,11220,11220,11220,129
20241112,111100,915837200,11220,11220,11220,11220,20
20241112,111000,915612800,11160,11190,11190,11160,494
20241112,110900,910097110,11190,11190,11190,11190,0
20241112,110800,910097110,11190,11190,11190,11190,62
20241112,110700,909403330,11200,11220,11220,11200,46
20241112,110600,908887410,11250,11250,11250,11250,0
20241112,110500,908887410,11250,11250,11250,11250,14
20241112,110400,908729910,11230,11230,11230,11230,61
20241112,110300,908044880,11230,11230,11230,11230,0
20241112,110200,908044880,11230,11230,11230,11230,0
20241112,110100,908044880,11230,11230,11230,11230,259
20241112,110000,905136310,11220,11220,11220,11220,0
20241112,105900,905136310,11220,11220,11220,11220,5
20241112,105800,905080210,11210,11200,11210,11200,501
20241112,105700,899467920,11200,11200,11200,11200,10
20241112,105600,899355920,11190,11190,11190,11190,0
20241112,105500,899355920,11190,11190,11190,11190,1
20241112,105400,899344730,11190,11210,11210,11190,210
20241112,105300,896993740,11210,11210,11210,11210,0
20241112,105200,896993740,11210,11210,11210,11210,18
20241112,105100,896791960,11210,11210,11210,11210,104
20241112,105000,895626120,11210,11260,11260,11210,1098
20241112,104900,883278880,11260,11260,11260,11260,14
20241112,104800,883121240,11260,11260,11260,11260,17
20241112,104700,882929820,11260,11260,11260,11260,5
20241112,104600,882873520,11260,11260,11260,11260,0
20241112,104500,882873520,11260,11220,11260,11220,96
20241112,104400,881796360,11220,11220,11220,11220,92
20241112,104300,880764120,11220,11220,11220,11220,210
20241112,104200,878407920,11260,11230,11260,11230,15
20241112,104100,878239320,11260,11270,11270,11240,501
20241112,104000,872600730,11270,11280,11280,11270,266
20241112,103900,869602860,11270,11270,11270,11270,0
20241112,103800,869602860,11270,11280,11280,11270,41
20241112,103700,869140660,11290,11300,11300,11290,1005
20241112,103600,857785160,11300,11350,11360,11300,320
20241112,103500,854163090,11380,11380,11380,11310,211
20241112,103400,851775910,11380,11300,11380,11300,6
20241112,103300,851707710,11300,11310,11320,11300,100
20241112,103200,850576900,11310,11310,11310,11310,68
20241112,103100,849807820,11290,11350,11350,11290,73
20241112,103000,848982030,11350,11350,11350,11330,231
20241112,102900,846362240,11400,11350,11410,11350,151
20241112,102800,844645740,11410,11400,11410,11330,81
20241112,102700,843723090,11400,11420,11420,11330,133
20241112,102600,842208910,11420,11440,11440,11420,46
20241112,102500,841683240,11440,11310,11480,11310,259
20241112,102400,838731010,11250,11290,11290,11250,856
20241112,102300,829083800,11340,11340,11360,11340,699
20241112,102200,821154430,11340,11280,11340,11280,561
20241112,102100,814815300,11280,11280,11280,11280,551
20241112,102000,808600020,11280,11250,11280,11250,910
20241112,101900,798355290,11240,11200,11240,11200,333
20241112,101800,794619130,11200,11200,11200,11160,199
20241112,101700,792391090,11200,11150,11200,11150,47
20241112,101600,791865440,11200,11150,11200,11150,92
20241112,101500,790835140,11150,11200,11200,11150,66
20241112,101400,790096040,11240,11220,11240,11200,181
20241112,101300,788065580,11220,11200,11220,11200,152
20241112,101200,786363080,11230,11190,11230,11120,644
20241112,101100,779154490,11180,11170,11180,11170,186
20241112,101000,777075580,11110,11150,11170,11110,144
20241112,100900,775474030,11150,11150,11150,11130,323
20241112,100800,771878780,11130,11160,11160,11130,431
20241112,100700,767071740,11150,11150,11150,11150,140
20241112,100600,765510740,11150,11150,11150,11150,1
20241112,100500,765499590,11150,11110,11150,11110,346
20241112,100400,761654390,11110,11110,11110,11110,30
20241112,100300,761321090,11110,11100,11110,11100,43
20241112,100200,760843730,11100,11100,11100,11100,4
20241112,100100,760799330,11070,11080,11080,11070,221
20241112,100000,758350860,11110,11100,11110,11090,417
20241112,095900,753719830,11100,11100,11100,11100,45
20241112,095800,753220330,11090,11090,11190,11090,724
20241112,095700,745171460,11090,11070,11130,11070,3410
20241112,095600,707328300,11070,11030,11070,11030,819
20241112,095500,698269040,11020,11020,11020,11020,7
20241112,095400,698191900,11070,11010,11070,11010,115
20241112,095300,696923050,11010,11000,11010,11000,300
20241112,095200,693620810,11000,11060,11060,11000,100
20241112,095100,692520210,11060,11020,11060,11020,142
20241112,095000,690953290,11020,10980,11020,10960,232
20241112,094900,688398130,10980,11000,11000,10980,56
20241112,094800,687782750,11000,11000,11000,11000,0
20241112,094700,687782750,11000,11020,11020,11000,27
20241112,094600,687485730,11060,11010,11060,11010,162
20241112,094500,685698760,11010,11050,11050,11000,638
20241112,094400,678673560,11010,11000,11030,11000,1322
20241112,094300,664105450,11000,11000,11000,11000,298
20241112,094200,660827450,11010,11000,11010,11000,405
20241112,094100,656372390,11000,11000,11000,11000,26
20241112,094000,656086390,10990,11000,11000,10990,141
20241112,093900,654536790,10990,10990,10990,10990,74
20241112,093800,653723530,10950,10950,10950,10900,1683
20241112,093700,635335000,10940,10970,10970,10940,78
20241112,093600,634479730,11000,10930,11000,10930,1092
20241112,093500,622471720,10930,10970,10980,10930,3844
20241112,093400,580341330,10960,10900,10960,10900,2206
20241112,093300,556193810,10950,10890,10950,10810,3230
20241112,093200,521059020,10890,10930,10930,10880,3
20241112,093100,521026320,10860,10980,10980,10850,1145
20241112,093000,508541750,10920,11000,11000,10910,3129
20241112,092900,474198860,11010,11030,11030,11010,400
20241112,092800,469788720,11090,11030,11090,11010,771
20241112,092700,461286420,11030,10990,11100,10990,2350
20241112,092600,435375590,10990,11040,11040,10990,4995
20241112,092500,380428140,11030,11090,11090,11030,2212
20241112,092400,356029060,11090,11060,11100,11000,3566
20241112,092300,316715340,11060,11080,11080,11060,484
20241112,092200,311357700,11110,11140,11160,11070,1963
20241112,092100,289539930,11160,11130,11160,11130,182
20241112,092000,287509530,11130,11130,11130,11130,44
20241112,091900,287019810,11120,11130,11160,11120,1463
20241112,091800,270750200,11120,11190,11190,11120,1157
20241112,091700,257880780,11190,11180,11190,11180,256
20241112,091600,255018510,11180,11180,11180,11180,376
20241112,091500,250814830,11180,11180,11250,11160,264
20241112,091400,247865240,11250,11200,11250,11200,439
20241112,091300,242943550,11200,11200,11200,11200,341
20241112,091200,239124350,11120,11180,11180,11120,450
20241112,091100,234109890,11220,11170,11220,11160,688
20241112,091000,226411560,11170,11190,11190,11120,683
20241112,090900,218783510,11180,11220,11220,11170,625
20241112,090800,211781570,11220,11260,11260,11220,740
20241112,090700,203451380,11260,11400,11400,11250,1632
20241112,090600,185006070,11400,11350,11400,11320,478
20241112,090500,179581440,11350,11390,11460,11320,966
20241112,090400,168594630,11400,11410,11420,11400,202
20241112,090300,166290480,11420,11420,11420,11420,5
20241112,090200,166233380,11480,11390,11480,11390,108
20241112,090100,164997220,11410,11530,11570,11400,3267
20241112,090000,127518230,11520,11500,11520,11500,11088