KissMeData/437730/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,213000,12824679310,8910,8910,8910,8910,17910
20241111,212900,12824679310,8910,8910,8910,8910,0
20241111,212800,12824679310,8910,8910,8910,8910,0
20241111,212700,12824679310,8910,8910,8910,8910,0
20241111,212600,12824679310,8910,8910,8910,8910,0
20241111,212500,12824679310,8910,8910,8910,8910,0
20241111,212400,12824679310,8910,8910,8910,8910,0
20241111,212300,12824679310,8910,8910,8910,8910,0
20241111,212200,12824679310,8910,8910,8910,8910,0
20241111,212100,12824679310,8910,8910,8910,8910,0
20241111,212000,12824679310,8910,8910,8910,8910,0
20241111,211900,12824679310,8910,8910,8910,8910,0
20241111,211800,12824679310,8910,8910,8910,8910,0
20241111,211700,12824679310,8910,8910,8910,8910,0
20241111,211600,12824679310,8910,8910,8910,8910,0
20241111,211500,12824679310,8910,8910,8910,8910,0
20241111,211400,12824679310,8910,8910,8910,8910,0
20241111,211300,12824679310,8910,8910,8910,8910,0
20241111,211200,12824679310,8910,8910,8910,8910,0
20241111,211100,12824679310,8910,8910,8910,8910,0
20241111,211000,12824679310,8910,8910,8910,8910,0
20241111,210900,12824679310,8910,8910,8910,8910,0
20241111,210800,12824679310,8910,8910,8910,8910,0
20241111,210700,12824679310,8910,8910,8910,8910,0
20241111,210600,12824679310,8910,8910,8910,8910,0
20241111,210500,12824679310,8910,8910,8910,8910,0
20241111,210400,12824679310,8910,8910,8910,8910,0
20241111,210300,12824679310,8910,8910,8910,8910,0
20241111,210200,12824679310,8910,8910,8910,8910,0
20241111,210100,12824679310,8910,8910,8910,8910,0
20241111,210000,12824679310,8910,8910,8910,8910,17910
20241111,205900,12824679310,8910,8910,8910,8910,0
20241111,205800,12824679310,8910,8910,8910,8910,0
20241111,205700,12824679310,8910,8910,8910,8910,0
20241111,205600,12824679310,8910,8910,8910,8910,0
20241111,205500,12824679310,8910,8910,8910,8910,0
20241111,205400,12824679310,8910,8910,8910,8910,0
20241111,205300,12824679310,8910,8910,8910,8910,0
20241111,205200,12824679310,8910,8910,8910,8910,0
20241111,205100,12824679310,8910,8910,8910,8910,0
20241111,205000,12824679310,8910,8910,8910,8910,0
20241111,204900,12824679310,8910,8910,8910,8910,0
20241111,204800,12824679310,8910,8910,8910,8910,0
20241111,204700,12824679310,8910,8910,8910,8910,0
20241111,204600,12824679310,8910,8910,8910,8910,0
20241111,204500,12824679310,8910,8910,8910,8910,0
20241111,204400,12824679310,8910,8910,8910,8910,0
20241111,204300,12824679310,8910,8910,8910,8910,0
20241111,204200,12824679310,8910,8910,8910,8910,0
20241111,204100,12824679310,8910,8910,8910,8910,0
20241111,204000,12824679310,8910,8910,8910,8910,0
20241111,203900,12824679310,8910,8910,8910,8910,0
20241111,203800,12824679310,8910,8910,8910,8910,0
20241111,203700,12824679310,8910,8910,8910,8910,0
20241111,203600,12824679310,8910,8910,8910,8910,0
20241111,203500,12824679310,8910,8910,8910,8910,0
20241111,203400,12824679310,8910,8910,8910,8910,0
20241111,203300,12824679310,8910,8910,8910,8910,0
20241111,203200,12824679310,8910,8910,8910,8910,0
20241111,203100,12824679310,8910,8910,8910,8910,0
20241111,203000,12824679310,8910,8910,8910,8910,17910
20241111,202900,12824679310,8910,8910,8910,8910,0
20241111,202800,12824679310,8910,8910,8910,8910,0
20241111,202700,12824679310,8910,8910,8910,8910,0
20241111,202600,12824679310,8910,8910,8910,8910,0
20241111,202500,12824679310,8910,8910,8910,8910,0
20241111,202400,12824679310,8910,8910,8910,8910,0
20241111,202300,12824679310,8910,8910,8910,8910,0
20241111,202200,12824679310,8910,8910,8910,8910,0
20241111,202100,12824679310,8910,8910,8910,8910,0
20241111,202000,12824679310,8910,8910,8910,8910,0
20241111,201900,12824679310,8910,8910,8910,8910,0
20241111,201800,12824679310,8910,8910,8910,8910,0
20241111,201700,12824679310,8910,8910,8910,8910,0
20241111,201600,12824679310,8910,8910,8910,8910,0
20241111,201500,12824679310,8910,8910,8910,8910,0
20241111,201400,12824679310,8910,8910,8910,8910,0
20241111,201300,12824679310,8910,8910,8910,8910,0
20241111,201200,12824679310,8910,8910,8910,8910,0
20241111,201100,12824679310,8910,8910,8910,8910,0
20241111,201000,12824679310,8910,8910,8910,8910,0
20241111,200900,12824679310,8910,8910,8910,8910,0
20241111,200800,12824679310,8910,8910,8910,8910,0
20241111,200700,12824679310,8910,8910,8910,8910,0
20241111,200600,12824679310,8910,8910,8910,8910,0
20241111,200500,12824679310,8910,8910,8910,8910,0
20241111,200400,12824679310,8910,8910,8910,8910,0
20241111,200300,12824679310,8910,8910,8910,8910,0
20241111,200200,12824679310,8910,8910,8910,8910,0
20241111,200100,12824679310,8910,8910,8910,8910,0
20241111,200000,12824679310,8910,8910,8910,8910,17910
20241111,195900,12824679310,8910,8910,8910,8910,0
20241111,195800,12824679310,8910,8910,8910,8910,0
20241111,195700,12824679310,8910,8910,8910,8910,0
20241111,195600,12824679310,8910,8910,8910,8910,0
20241111,195500,12824679310,8910,8910,8910,8910,0
20241111,195400,12824679310,8910,8910,8910,8910,0
20241111,195300,12824679310,8910,8910,8910,8910,0
20241111,195200,12824679310,8910,8910,8910,8910,0
20241111,195100,12824679310,8910,8910,8910,8910,0
20241111,195000,12824679310,8910,8910,8910,8910,0
20241111,194900,12824679310,8910,8910,8910,8910,0
20241111,194800,12824679310,8910,8910,8910,8910,0
20241111,194700,12824679310,8910,8910,8910,8910,0
20241111,194600,12824679310,8910,8910,8910,8910,0
20241111,194500,12824679310,8910,8910,8910,8910,0
20241111,194400,12824679310,8910,8910,8910,8910,0
20241111,194300,12824679310,8910,8910,8910,8910,0
20241111,194200,12824679310,8910,8910,8910,8910,0
20241111,194100,12824679310,8910,8910,8910,8910,0
20241111,194000,12824679310,8910,8910,8910,8910,0
20241111,193900,12824679310,8910,8910,8910,8910,0
20241111,193800,12824679310,8910,8910,8910,8910,0
20241111,193700,12824679310,8910,8910,8910,8910,0
20241111,193600,12824679310,8910,8910,8910,8910,0
20241111,193500,12824679310,8910,8910,8910,8910,0
20241111,193400,12824679310,8910,8910,8910,8910,0
20241111,193300,12824679310,8910,8910,8910,8910,0
20241111,193200,12824679310,8910,8910,8910,8910,0
20241111,193100,12824679310,8910,8910,8910,8910,0
20241111,193000,12824679310,8910,8910,8910,8910,17910
20241111,192900,12824679310,8910,8910,8910,8910,0
20241111,192800,12824679310,8910,8910,8910,8910,0
20241111,192700,12824679310,8910,8910,8910,8910,0
20241111,192600,12824679310,8910,8910,8910,8910,0
20241111,192500,12824679310,8910,8910,8910,8910,0
20241111,192400,12824679310,8910,8910,8910,8910,0
20241111,192300,12824679310,8910,8910,8910,8910,0
20241111,192200,12824679310,8910,8910,8910,8910,0
20241111,192100,12824679310,8910,8910,8910,8910,0
20241111,192000,12824679310,8910,8910,8910,8910,0
20241111,191900,12824679310,8910,8910,8910,8910,0
20241111,191800,12824679310,8910,8910,8910,8910,0
20241111,191700,12824679310,8910,8910,8910,8910,0
20241111,191600,12824679310,8910,8910,8910,8910,0
20241111,191500,12824679310,8910,8910,8910,8910,0
20241111,191400,12824679310,8910,8910,8910,8910,0
20241111,191300,12824679310,8910,8910,8910,8910,0
20241111,191200,12824679310,8910,8910,8910,8910,0
20241111,191100,12824679310,8910,8910,8910,8910,0
20241111,191000,12824679310,8910,8910,8910,8910,0
20241111,190900,12824679310,8910,8910,8910,8910,0
20241111,190800,12824679310,8910,8910,8910,8910,0
20241111,190700,12824679310,8910,8910,8910,8910,0
20241111,190600,12824679310,8910,8910,8910,8910,0
20241111,190500,12824679310,8910,8910,8910,8910,0
20241111,190400,12824679310,8910,8910,8910,8910,0
20241111,190300,12824679310,8910,8910,8910,8910,0
20241111,190200,12824679310,8910,8910,8910,8910,0
20241111,190100,12824679310,8910,8910,8910,8910,0
20241111,190000,12824679310,8910,8910,8910,8910,17910
20241111,185900,12824679310,8910,8910,8910,8910,0
20241111,185800,12824679310,8910,8910,8910,8910,0
20241111,185700,12824679310,8910,8910,8910,8910,0
20241111,185600,12824679310,8910,8910,8910,8910,0
20241111,185500,12824679310,8910,8910,8910,8910,0
20241111,185400,12824679310,8910,8910,8910,8910,0
20241111,185300,12824679310,8910,8910,8910,8910,0
20241111,185200,12824679310,8910,8910,8910,8910,0
20241111,185100,12824679310,8910,8910,8910,8910,0
20241111,185000,12824679310,8910,8910,8910,8910,0
20241111,184900,12824679310,8910,8910,8910,8910,0
20241111,184800,12824679310,8910,8910,8910,8910,0
20241111,184700,12824679310,8910,8910,8910,8910,0
20241111,184600,12824679310,8910,8910,8910,8910,0
20241111,184500,12824679310,8910,8910,8910,8910,0
20241111,184400,12824679310,8910,8910,8910,8910,0
20241111,184300,12824679310,8910,8910,8910,8910,0
20241111,184200,12824679310,8910,8910,8910,8910,0
20241111,184100,12824679310,8910,8910,8910,8910,0
20241111,184000,12824679310,8910,8910,8910,8910,0
20241111,183900,12824679310,8910,8910,8910,8910,0
20241111,183800,12824679310,8910,8910,8910,8910,0
20241111,183700,12824679310,8910,8910,8910,8910,0
20241111,183600,12824679310,8910,8910,8910,8910,0
20241111,183500,12824679310,8910,8910,8910,8910,0
20241111,183400,12824679310,8910,8910,8910,8910,0
20241111,183300,12824679310,8910,8910,8910,8910,0
20241111,183200,12824679310,8910,8910,8910,8910,0
20241111,183100,12824679310,8910,8910,8910,8910,0
20241111,183000,12824679310,8910,8910,8910,8910,17910
20241111,182900,12824679310,8910,8910,8910,8910,0
20241111,182800,12824679310,8910,8910,8910,8910,0
20241111,182700,12824679310,8910,8910,8910,8910,0
20241111,182600,12824679310,8910,8910,8910,8910,0
20241111,182500,12824679310,8910,8910,8910,8910,0
20241111,182400,12824679310,8910,8910,8910,8910,0
20241111,182300,12824679310,8910,8910,8910,8910,0
20241111,182200,12824679310,8910,8910,8910,8910,0
20241111,182100,12824679310,8910,8910,8910,8910,0
20241111,182000,12824679310,8910,8910,8910,8910,0
20241111,181900,12824679310,8910,8910,8910,8910,0
20241111,181800,12824679310,8910,8910,8910,8910,0
20241111,181700,12824679310,8910,8910,8910,8910,0
20241111,181600,12824679310,8910,8910,8910,8910,0
20241111,181500,12824679310,8910,8910,8910,8910,0
20241111,181400,12824679310,8910,8910,8910,8910,0
20241111,181300,12824679310,8910,8910,8910,8910,0
20241111,181200,12824679310,8910,8910,8910,8910,0
20241111,181100,12824679310,8910,8910,8910,8910,0
20241111,181000,12824679310,8910,8910,8910,8910,0
20241111,180900,12824679310,8910,8910,8910,8910,0
20241111,180800,12824679310,8910,8910,8910,8910,0
20241111,180700,12824679310,8910,8910,8910,8910,0
20241111,180600,12824679310,8910,8910,8910,8910,0
20241111,180500,12824679310,8910,8910,8910,8910,0
20241111,180400,12824679310,8910,8910,8910,8910,0
20241111,180300,12824679310,8910,8910,8910,8910,0
20241111,180200,12824679310,8910,8910,8910,8910,0
20241111,180100,12824679310,8910,8910,8910,8910,0
20241111,180000,12824679310,8910,8910,8910,8910,17910
20241111,175900,12824679310,8910,8910,8910,8910,0
20241111,175800,12824679310,8910,8910,8910,8910,0
20241111,175700,12824679310,8910,8910,8910,8910,0
20241111,175600,12824679310,8910,8910,8910,8910,0
20241111,175500,12824679310,8910,8910,8910,8910,0
20241111,175400,12824679310,8910,8910,8910,8910,0
20241111,175300,12824679310,8910,8910,8910,8910,0
20241111,175200,12824679310,8910,8910,8910,8910,0
20241111,175100,12824679310,8910,8910,8910,8910,0
20241111,175000,12824679310,8910,8910,8910,8910,0
20241111,174900,12824679310,8910,8910,8910,8910,0
20241111,174800,12824679310,8910,8910,8910,8910,0
20241111,174700,12824679310,8910,8910,8910,8910,0
20241111,174600,12824679310,8910,8910,8910,8910,0
20241111,174500,12824679310,8910,8910,8910,8910,0
20241111,174400,12824679310,8910,8910,8910,8910,0
20241111,174300,12824679310,8910,8910,8910,8910,0
20241111,174200,12824679310,8910,8910,8910,8910,0
20241111,174100,12824679310,8910,8910,8910,8910,0
20241111,174000,12824679310,8910,8910,8910,8910,0
20241111,173900,12824679310,8910,8910,8910,8910,0
20241111,173800,12824679310,8910,8910,8910,8910,0
20241111,173700,12824679310,8910,8910,8910,8910,0
20241111,173600,12824679310,8910,8910,8910,8910,0
20241111,173500,12824679310,8910,8910,8910,8910,0
20241111,173400,12824679310,8910,8910,8910,8910,0
20241111,173300,12824679310,8910,8910,8910,8910,0
20241111,173200,12824679310,8910,8910,8910,8910,0
20241111,173100,12824679310,8910,8910,8910,8910,0
20241111,173000,12824679310,8910,8910,8910,8910,17910
20241111,172900,12824679310,8910,8910,8910,8910,0
20241111,172800,12824679310,8910,8910,8910,8910,0
20241111,172700,12824679310,8910,8910,8910,8910,0
20241111,172600,12824679310,8910,8910,8910,8910,0
20241111,172500,12824679310,8910,8910,8910,8910,0
20241111,172400,12824679310,8910,8910,8910,8910,0
20241111,172300,12824679310,8910,8910,8910,8910,0
20241111,172200,12824679310,8910,8910,8910,8910,0
20241111,172100,12824679310,8910,8910,8910,8910,0
20241111,172000,12824679310,8910,8910,8910,8910,0
20241111,171900,12824679310,8910,8910,8910,8910,0
20241111,171800,12824679310,8910,8910,8910,8910,0
20241111,171700,12824679310,8910,8910,8910,8910,0
20241111,171600,12824679310,8910,8910,8910,8910,0
20241111,171500,12824679310,8910,8910,8910,8910,0
20241111,171400,12824679310,8910,8910,8910,8910,0
20241111,171300,12824679310,8910,8910,8910,8910,0
20241111,171200,12824679310,8910,8910,8910,8910,0
20241111,171100,12824679310,8910,8910,8910,8910,0
20241111,171000,12824679310,8910,8910,8910,8910,0
20241111,170900,12824679310,8910,8910,8910,8910,0
20241111,170800,12824679310,8910,8910,8910,8910,0
20241111,170700,12824679310,8910,8910,8910,8910,0
20241111,170600,12824679310,8910,8910,8910,8910,0
20241111,170500,12824679310,8910,8910,8910,8910,0
20241111,170400,12824679310,8910,8910,8910,8910,0
20241111,170300,12824679310,8910,8910,8910,8910,0
20241111,170200,12824679310,8910,8910,8910,8910,0
20241111,170100,12824679310,8910,8910,8910,8910,0
20241111,170000,12824679310,8910,8910,8910,8910,17910
20241111,165900,12824679310,8910,8910,8910,8910,0
20241111,165800,12824679310,8910,8910,8910,8910,0
20241111,165700,12824679310,8910,8910,8910,8910,0
20241111,165600,12824679310,8910,8910,8910,8910,0
20241111,165500,12824679310,8910,8910,8910,8910,0
20241111,165400,12824679310,8910,8910,8910,8910,0
20241111,165300,12824679310,8910,8910,8910,8910,0
20241111,165200,12824679310,8910,8910,8910,8910,0
20241111,165100,12824679310,8910,8910,8910,8910,0
20241111,165000,12824679310,8910,8910,8910,8910,0
20241111,164900,12824679310,8910,8910,8910,8910,0
20241111,164800,12824679310,8910,8910,8910,8910,0
20241111,164700,12824679310,8910,8910,8910,8910,0
20241111,164600,12824679310,8910,8910,8910,8910,0
20241111,164500,12824679310,8910,8910,8910,8910,0
20241111,164400,12824679310,8910,8910,8910,8910,0
20241111,164300,12824679310,8910,8910,8910,8910,0
20241111,164200,12824679310,8910,8910,8910,8910,0
20241111,164100,12824679310,8910,8910,8910,8910,0
20241111,164000,12824679310,8910,8910,8910,8910,0
20241111,163900,12824679310,8910,8910,8910,8910,0
20241111,163800,12824679310,8910,8910,8910,8910,0
20241111,163700,12824679310,8910,8910,8910,8910,0
20241111,163600,12824679310,8910,8910,8910,8910,0
20241111,163500,12824679310,8910,8910,8910,8910,0
20241111,163400,12824679310,8910,8910,8910,8910,0
20241111,163300,12824679310,8910,8910,8910,8910,0
20241111,163200,12824679310,8910,8910,8910,8910,0
20241111,163100,12824679310,8910,8910,8910,8910,0
20241111,163000,12824679310,8910,8910,8910,8910,17910
20241111,162900,12824679310,8910,8910,8910,8910,0
20241111,162800,12824679310,8910,8910,8910,8910,0
20241111,162700,12824679310,8910,8910,8910,8910,0
20241111,162600,12824679310,8910,8910,8910,8910,0
20241111,162500,12824679310,8910,8910,8910,8910,0
20241111,162400,12824679310,8910,8910,8910,8910,0
20241111,162300,12824679310,8910,8910,8910,8910,0
20241111,162200,12824679310,8910,8910,8910,8910,0
20241111,162100,12824679310,8910,8910,8910,8910,0
20241111,162000,12824679310,8910,8910,8910,8910,0
20241111,161900,12824679310,8910,8910,8910,8910,0
20241111,161800,12824679310,8910,8910,8910,8910,0
20241111,161700,12824679310,8910,8910,8910,8910,0
20241111,161600,12824679310,8910,8910,8910,8910,0
20241111,161500,12824679310,8910,8910,8910,8910,0
20241111,161400,12824679310,8910,8910,8910,8910,0
20241111,161300,12824679310,8910,8910,8910,8910,0
20241111,161200,12824679310,8910,8910,8910,8910,0
20241111,161100,12824679310,8910,8910,8910,8910,0
20241111,161000,12824679310,8910,8910,8910,8910,0
20241111,160900,12824679310,8910,8910,8910,8910,0
20241111,160800,12824679310,8910,8910,8910,8910,0
20241111,160700,12824679310,8910,8910,8910,8910,0
20241111,160600,12824679310,8910,8910,8910,8910,0
20241111,160500,12824679310,8910,8910,8910,8910,0
20241111,160400,12824679310,8910,8910,8910,8910,0
20241111,160300,12824679310,8910,8910,8910,8910,0
20241111,160200,12824679310,8910,8910,8910,8910,0
20241111,160100,12824679310,8910,8910,8910,8910,0
20241111,160000,12824679310,8910,8910,8910,8910,17910
20241111,155900,12824679310,8910,8910,8910,8910,0
20241111,155800,12824679310,8910,8910,8910,8910,0
20241111,155700,12824679310,8910,8910,8910,8910,0
20241111,155600,12824679310,8910,8910,8910,8910,0
20241111,155500,12824679310,8910,8910,8910,8910,0
20241111,155400,12824679310,8910,8910,8910,8910,0
20241111,155300,12824679310,8910,8910,8910,8910,0
20241111,155200,12824679310,8910,8910,8910,8910,0
20241111,155100,12824679310,8910,8910,8910,8910,0
20241111,155000,12824679310,8910,8910,8910,8910,0
20241111,154900,12824679310,8910,8910,8910,8910,0
20241111,154800,12824679310,8910,8910,8910,8910,0
20241111,154700,12824679310,8910,8910,8910,8910,0
20241111,154600,12824679310,8910,8910,8910,8910,0
20241111,154500,12824679310,8910,8910,8910,8910,0
20241111,154400,12824679310,8910,8910,8910,8910,0
20241111,154300,12824679310,8910,8910,8910,8910,0
20241111,154200,12824679310,8910,8910,8910,8910,0
20241111,154100,12824679310,8910,8910,8910,8910,0
20241111,154000,12824679310,8910,8910,8910,8910,0
20241111,153900,12824679310,8910,8910,8910,8910,0
20241111,153800,12824679310,8910,8910,8910,8910,0
20241111,153700,12824679310,8910,8910,8910,8910,0
20241111,153600,12824679310,8910,8910,8910,8910,0
20241111,153500,12824679310,8910,8910,8910,8910,0
20241111,153400,12824679310,8910,8910,8910,8910,0
20241111,153300,12824679310,8910,8910,8910,8910,0
20241111,153200,12824679310,8910,8910,8910,8910,0
20241111,153100,12824679310,8910,8910,8910,8910,0
20241111,153000,12824679310,8910,8910,8910,8910,35820
20241111,152900,12665101210,8870,8870,8870,8870,0
20241111,152800,12665101210,8870,8870,8870,8870,0
20241111,152700,12665101210,8870,8870,8870,8870,0
20241111,152600,12665101210,8870,8870,8870,8870,0
20241111,152500,12665101210,8870,8870,8870,8870,0
20241111,152400,12665101210,8870,8870,8870,8870,0
20241111,152300,12665101210,8870,8870,8870,8870,0
20241111,152200,12665101210,8870,8870,8870,8870,0
20241111,152100,12665101210,8870,8870,8870,8870,0
20241111,152000,12665101210,8870,8870,8870,8870,0
20241111,151900,12665101210,8870,8820,8870,8820,9042
20241111,151800,12585182760,8830,8730,8830,8720,4229
20241111,151700,12548009850,8780,8720,8780,8720,4350
20241111,151600,12509889000,8730,8740,8780,8720,5401
20241111,151500,12462664990,8740,8750,8800,8730,3234
20241111,151400,12434326490,8750,8740,8760,8730,2124
20241111,151300,12415771500,8740,8710,8750,8710,425
20241111,151200,12412057600,8720,8790,8790,8710,4432
20241111,151100,12373253660,8790,8770,8790,8760,1112
20241111,151000,12363497470,8770,8770,8790,8770,1037
20241111,150900,12354398430,8770,8780,8790,8770,1386
20241111,150800,12342233340,8780,8790,8800,8780,1010
20241111,150700,12333361810,8800,8800,8830,8780,1503
20241111,150600,12320133390,8800,8800,8800,8780,378
20241111,150500,12316808890,8800,8770,8800,8770,1181
20241111,150400,12306432430,8770,8770,8780,8770,511
20241111,150300,12301947680,8780,8740,8780,8740,1512
20241111,150200,12288687550,8770,8780,8780,8730,1377
20241111,150100,12276619340,8780,8750,8800,8750,975
20241111,150000,12268064820,8760,8730,8760,8700,3343
20241111,145900,12238899320,8730,8760,8760,8720,977
20241111,145800,12230358800,8760,8750,8770,8740,1260
20241111,145700,12219317560,8750,8770,8780,8730,1943
20241111,145600,12202296150,8770,8770,8780,8760,1165
20241111,145500,12192071190,8760,8730,8780,8730,1775
20241111,145400,12176520730,8730,8740,8740,8710,3410
20241111,145300,12146758210,8740,8740,8750,8730,936
20241111,145200,12138574780,8730,8760,8760,8730,2898
20241111,145100,12113215220,8770,8770,8790,8760,1054
20241111,145000,12103965400,8770,8780,8780,8760,1335
20241111,144900,12092257640,8780,8810,8810,8770,3569
20241111,144800,12060877440,8800,8830,8830,8790,5062
20241111,144700,12016243640,8820,8820,8840,8820,1112
20241111,144600,12006427300,8810,8790,8860,8780,2995
20241111,144500,11980006460,8780,8800,8800,8770,1087
20241111,144400,11970464810,8800,8760,8800,8760,1087
20241111,144300,11960929570,8760,8780,8780,8760,1638
20241111,144200,11946567590,8790,8800,8830,8780,3026
20241111,144100,11919912260,8810,8790,8850,8780,3833
20241111,144000,11886115270,8810,8740,8860,8740,6601
20241111,143900,11827959250,8750,8680,8750,8680,1046
20241111,143800,11818841250,8700,8640,8700,8630,1829
20241111,143700,11802988740,8640,8620,8640,8610,3707
20241111,143600,11771030600,8620,8630,8640,8620,2564
20241111,143500,11748906120,8630,8640,8650,8600,8733
20241111,143400,11673520510,8640,8610,8670,8590,8697
20241111,143300,11598640970,8600,8720,8720,8600,11870
20241111,143200,11495896940,8720,8730,8740,8720,824
20241111,143100,11488706410,8730,8740,8750,8730,1557
20241111,143000,11475094270,8740,8730,8760,8710,1795
20241111,142900,11459415470,8730,8730,8780,8710,2644
20241111,142800,11436346750,8730,8720,8750,8690,4462
20241111,142700,11397460030,8720,8790,8800,8710,5908
20241111,142600,11345787820,8800,8770,8830,8770,927
20241111,142500,11337645620,8770,8790,8830,8770,3714
20241111,142400,11305019350,8790,8780,8790,8770,1784
20241111,142300,11289359790,8780,8820,8820,8780,1291
20241111,142200,11278014630,8820,8800,8820,8790,1832
20241111,142100,11261909010,8800,8820,8830,8800,5402
20241111,142000,11214320910,8820,8790,8820,8790,414
20241111,141900,11210675410,8800,8820,8820,8790,1144
20241111,141800,11200602710,8820,8850,8850,8820,1214
20241111,141700,11189882870,8850,8850,8850,8800,2421
20241111,141600,11168497780,8840,8750,8850,8750,3355
20241111,141500,11138944470,8750,8760,8760,8730,4615
20241111,141400,11098572660,8770,8800,8800,8770,3166
20241111,141300,11070774310,8800,8840,8840,8800,2287
20241111,141200,11050634270,8840,8800,8840,8790,3140
20241111,141100,11022966640,8800,8850,8860,8800,1990
20241111,141000,11005401850,8860,8860,8880,8850,4614
20241111,140900,10964488250,8870,8830,8870,8820,4441
20241111,140800,10925215510,8810,8810,8840,8750,6855
20241111,140700,10864832670,8810,8880,8910,8810,8914
20241111,140600,10785895140,8890,8930,8930,8870,8010
20241111,140500,10714643620,8930,8950,8960,8910,937
20241111,140400,10706276420,8950,8970,9010,8910,9162
20241111,140300,10624223460,8970,8930,9020,8910,6707
20241111,140200,10564203490,8930,8990,9000,8880,21642
20241111,140100,10371016000,8990,9020,9020,8980,9461
20241111,140000,10285878910,9030,9030,9040,9020,3780
20241111,135900,10251731350,9030,9010,9030,9000,3084
20241111,135800,10223930470,9020,9070,9070,9000,15316
20241111,135700,10085498480,9070,9120,9120,9070,10630
20241111,135600,9988830570,9130,9120,9130,9120,820
20241111,135500,9981351930,9120,9120,9130,9120,1376
20241111,135400,9968802610,9120,9130,9130,9120,610
20241111,135300,9963233390,9140,9160,9160,9130,268
20241111,135200,9960783900,9140,9130,9140,9130,563
20241111,135100,9955643250,9140,9130,9170,9130,248
20241111,135000,9953378400,9130,9130,9140,9120,544
20241111,134900,9948413310,9130,9130,9150,9130,459
20241111,134800,9944222440,9130,9130,9150,9120,442
20241111,134700,9940189090,9140,9140,9140,9130,1990
20241111,134600,9922019710,9140,9150,9150,9130,1718
20241111,134500,9906323370,9150,9160,9160,9140,1483
20241111,134400,9892742610,9160,9170,9180,9160,473
20241111,134300,9888406520,9170,9180,9190,9170,1656
20241111,134200,9873212510,9190,9180,9200,9180,1680
20241111,134100,9857778070,9180,9190,9190,9180,274
20241111,134000,9855262050,9180,9180,9190,9180,914
20241111,133900,9846871420,9190,9190,9200,9180,1345
20241111,133800,9834510850,9190,9180,9200,9180,331
20241111,133700,9831469100,9180,9180,9200,9170,401
20241111,133600,9827789220,9180,9210,9210,9180,1728
20241111,133500,9811896240,9200,9170,9200,9170,1159
20241111,133400,9801241240,9180,9160,9180,9160,541
20241111,133300,9796280040,9160,9160,9170,9160,369
20241111,133200,9792899330,9160,9180,9180,9160,257
20241111,133100,9790543130,9180,9180,9200,9170,294
20241111,133000,9787845040,9180,9180,9210,9160,597
20241111,132900,9782360550,9170,9160,9180,9150,1187
20241111,132800,9771495280,9160,9210,9210,9160,3184
20241111,132700,9742284070,9200,9190,9230,9170,3122
20241111,132600,9713558120,9180,9150,9190,9150,1706
20241111,132500,9697922410,9150,9150,9160,9130,1266
20241111,132400,9686342610,9150,9140,9180,9140,674
20241111,132300,9680169960,9150,9150,9150,9110,5089
20241111,132200,9633711050,9150,9130,9150,9130,668
20241111,132100,9627603740,9130,9140,9140,9120,1279
20241111,132000,9615925600,9140,9160,9160,9140,523
20241111,131900,9611144610,9150,9160,9160,9150,960
20241111,131800,9602360450,9150,9150,9200,9150,1645
20241111,131700,9587306750,9150,9150,9160,9140,824
20241111,131600,9579768080,9160,9150,9180,9150,303
20241111,131500,9576994500,9150,9160,9180,9150,379
20241111,131400,9573522440,9160,9170,9180,9150,1716
20241111,131300,9557796580,9170,9180,9200,9170,709
20241111,131200,9551282290,9200,9220,9230,9180,425
20241111,131100,9547373100,9230,9200,9240,9170,3693
20241111,131000,9513407440,9170,9140,9200,9130,814
20241111,130900,9505942050,9140,9150,9150,9130,600
20241111,130800,9500459950,9170,9130,9170,9130,309
20241111,130700,9497632630,9130,9140,9150,9130,1436
20241111,130600,9484508730,9140,9170,9190,9140,915
20241111,130500,9476124770,9160,9180,9200,9160,231
20241111,130400,9474005520,9180,9170,9180,9160,787
20241111,130300,9466786180,9170,9220,9220,9170,2997
20241111,130200,9439267570,9220,9210,9230,9190,1826
20241111,130100,9422430460,9200,9180,9200,9180,865
20241111,130000,9414481580,9180,9220,9220,9180,784
20241111,125900,9407264820,9210,9240,9240,9210,2564
20241111,125800,9383612860,9240,9150,9250,9150,1227
20241111,125700,9372320270,9150,9180,9180,9150,1073
20241111,125600,9362493080,9190,9130,9190,9130,1051
20241111,125500,9352852540,9130,9110,9160,9110,1331
20241111,125400,9340722630,9110,9140,9160,9110,5061
20241111,125300,9294531270,9150,9150,9150,9130,5086
20241111,125200,9248066350,9150,9170,9170,9150,1343
20241111,125100,9235767860,9170,9170,9190,9160,662
20241111,125000,9229695340,9170,9190,9190,9170,1090
20241111,124900,9219690490,9200,9150,9220,9150,5890
20241111,124800,9165534480,9180,9150,9190,9140,1005
20241111,124700,9156315080,9150,9100,9150,9100,2641
20241111,124600,9132231570,9120,9120,9120,9100,11914
20241111,124500,9023745780,9120,9120,9150,9110,3069
20241111,124400,8995743850,9120,9160,9160,9120,10971
20241111,124300,8895434140,9160,9170,9200,9160,930
20241111,124200,8886905860,9170,9200,9200,9170,1320
20241111,124100,8874795540,9200,9200,9210,9180,695
20241111,124000,8868403770,9210,9180,9210,9180,471
20241111,123900,8864075310,9180,9170,9190,9160,569
20241111,123800,8858857820,9170,9190,9200,9170,540
20241111,123700,8853905940,9200,9180,9200,9170,550
20241111,123600,8848859410,9180,9180,9190,9170,1130
20241111,123500,8838494430,9170,9170,9180,9170,329
20241111,123400,8835477460,9200,9190,9200,9170,819
20241111,123300,8827955290,9190,9190,9200,9170,3574
20241111,123200,8795158130,9190,9200,9220,9190,1504
20241111,123100,8781333870,9200,9190,9210,9190,755
20241111,123000,8774383900,9190,9210,9230,9190,2698
20241111,122900,8749553600,9210,9230,9230,9210,937
20241111,122800,8740914750,9220,9220,9240,9220,846
20241111,122700,8733108930,9230,9230,9230,9210,1426
20241111,122600,8719958770,9230,9230,9230,9230,387
20241111,122500,8716386760,9230,9230,9250,9220,595
20241111,122400,8710891810,9230,9240,9260,9230,512
20241111,122300,8706160540,9240,9250,9250,9220,415
20241111,122200,8702324800,9250,9240,9250,9220,469
20241111,122100,8697996180,9240,9260,9300,9240,2312
20241111,122000,8676563170,9260,9210,9270,9210,1280
20241111,121900,8664729510,9220,9210,9230,9200,955
20241111,121800,8655935090,9210,9200,9230,9200,349
20241111,121700,8652721310,9210,9250,9250,9190,606
20241111,121600,8647138770,9250,9180,9260,9180,1173
20241111,121500,8636351330,9190,9190,9200,9180,814
20241111,121400,8628872860,9190,9190,9200,9180,471
20241111,121300,8624546220,9180,9180,9190,9180,1661
20241111,121200,8609293000,9190,9180,9190,9180,1986
20241111,121100,8591052740,9180,9200,9200,9180,722
20241111,121000,8584418150,9190,9180,9200,9180,1225
20241111,120900,8573163220,9180,9180,9190,9170,3082
20241111,120800,8544871140,9180,9180,9190,9170,1034
20241111,120700,8535383050,9180,9180,9190,9180,3088
20241111,120600,8507034210,9190,9190,9210,9180,3256
20241111,120500,8477122740,9200,9210,9210,9190,4543
20241111,120400,8435325190,9210,9210,9220,9210,1004
20241111,120300,8426075950,9210,9220,9220,9210,1515
20241111,120200,8412117970,9220,9220,9230,9210,2201
20241111,120100,8391827300,9220,9220,9250,9200,5144
20241111,120000,8344433150,9220,9260,9260,9220,6241
20241111,115900,8286771560,9250,9270,9270,9250,1985
20241111,115800,8268390220,9250,9250,9270,9250,2238
20241111,115700,8247675580,9250,9260,9270,9250,2600
20241111,115600,8223611390,9270,9280,9290,9260,5667
20241111,115500,8171062960,9290,9300,9310,9290,3139
20241111,115400,8141896830,9300,9290,9310,9290,1366
20241111,115300,8129199760,9290,9290,9300,9280,3007
20241111,115200,8101267080,9290,9310,9310,9290,1591
20241111,115100,8086470320,9310,9330,9340,9300,4891
20241111,115000,8040928420,9340,9350,9350,9330,2287
20241111,114900,8019587950,9350,9340,9350,9330,328
20241111,114800,8016524540,9340,9340,9350,9330,504
20241111,114700,8011816390,9340,9330,9350,9330,483
20241111,114600,8007305220,9330,9340,9360,9330,845
20241111,114500,7999410240,9340,9330,9350,9330,2021
20241111,114400,7980543260,9340,9330,9340,9320,539
20241111,114300,7975513720,9330,9330,9340,9320,2149
20241111,114200,7955474700,9330,9330,9350,9330,738
20241111,114100,7948584850,9330,9370,9370,9330,2241
20241111,114000,7927646200,9370,9360,9370,9350,527
20241111,113900,7922715450,9360,9360,9360,9350,420
20241111,113800,7918786780,9370,9330,9370,9330,602
20241111,113700,7913160340,9330,9350,9350,9330,719
20241111,113600,7906445150,9340,9360,9370,9340,2019
20241111,113500,7887558540,9360,9370,9370,9360,149
20241111,113400,7886163510,9380,9360,9380,9360,720
20241111,113300,7879419790,9360,9360,9370,9360,312
20241111,113200,7876499460,9370,9360,9370,9350,1135
20241111,113100,7865877940,9360,9360,9360,9330,3259
20241111,113000,7835422780,9360,9350,9380,9350,660
20241111,112900,7829243450,9350,9360,9370,9350,2437
20241111,112800,7806445690,9360,9380,9390,9360,2074
20241111,112700,7787008800,9370,9390,9410,9370,1507
20241111,112600,7772864720,9390,9380,9390,9380,1266
20241111,112500,7760985560,9390,9390,9390,9380,987
20241111,112400,7751721620,9380,9390,9400,9380,1114
20241111,112300,7741262040,9390,9390,9400,9380,510
20241111,112200,7736474550,9400,9370,9400,9370,1281
20241111,112100,7724455490,9370,9360,9380,9350,720
20241111,112000,7717711910,9360,9370,9380,9350,1244
20241111,111900,7706067640,9380,9360,9380,9360,582
20241111,111800,7700617500,9370,9380,9410,9360,2005
20241111,111700,7681805540,9380,9410,9410,9380,548
20241111,111600,7676659030,9410,9400,9430,9400,2165
20241111,111500,7656286200,9400,9390,9430,9390,1314
20241111,111400,7643920870,9380,9380,9400,9380,1320
20241111,111300,7631531930,9370,9380,9410,9360,798
20241111,111200,7624044970,9380,9370,9380,9350,2284
20241111,111100,7602665750,9360,9390,9390,9360,669
20241111,111000,7596395330,9390,9440,9440,9370,4098
20241111,110900,7557860010,9440,9370,9440,9360,5328
20241111,110800,7507766560,9370,9330,9380,9330,1951
20241111,110700,7489507190,9340,9330,9360,9330,1690
20241111,110600,7473722850,9330,9330,9350,9330,399
20241111,110500,7469998500,9330,9320,9370,9310,1840
20241111,110400,7452844590,9320,9310,9320,9300,923
20241111,110300,7444252370,9320,9290,9320,9290,448
20241111,110200,7440082570,9290,9290,9320,9280,1619
20241111,110100,7425026700,9290,9310,9310,9280,4342
20241111,110000,7384699780,9310,9300,9330,9300,1237
20241111,105900,7373188450,9300,9290,9320,9290,1824
20241111,105800,7356218100,9290,9320,9330,9290,7473
20241111,105700,7286685290,9320,9330,9340,9320,1495
20241111,105600,7272745490,9320,9340,9350,9320,6004
20241111,105500,7216723400,9350,9350,9360,9340,1035
20241111,105400,7207051090,9360,9340,9360,9340,1103
20241111,105300,7196737580,9340,9350,9370,9340,1410
20241111,105200,7183552900,9350,9350,9370,9340,1042
20241111,105100,7173808400,9350,9380,9390,9340,4477
20241111,105000,7131916610,9380,9400,9400,9380,3447
20241111,104900,7099570530,9400,9380,9400,9380,993
20241111,104800,7090244240,9380,9380,9400,9380,1347
20241111,104700,7077600520,9390,9360,9400,9350,3253
20241111,104600,7047068090,9360,9350,9360,9340,2739
20241111,104500,7021455160,9350,9350,9350,9350,0
20241111,104400,7021455160,9350,9350,9350,9350,834
20241111,104300,7013657260,9350,9370,9370,9350,2338
20241111,104200,6991784820,9360,9360,9370,9360,1814
20241111,104100,6974803230,9360,9370,9370,9350,2526
20241111,104000,6951161990,9370,9370,9390,9350,14428
20241111,103900,6816196740,9370,9370,9390,9360,1767
20241111,103800,6799645170,9360,9400,9410,9360,8470
20241111,103700,6720203850,9400,9400,9410,9390,2969
20241111,103600,6692307260,9400,9400,9410,9400,1706
20241111,103500,6676265600,9400,9430,9430,9400,6139
20241111,103400,6618518620,9420,9430,9440,9420,2170
20241111,103300,6598057560,9430,9480,9480,9430,3021
20241111,103200,6569513400,9490,9460,9500,9450,916
20241111,103100,6560830760,9450,9450,9460,9450,714
20241111,103000,6554082960,9450,9450,9460,9440,1211
20241111,102900,6542639860,9450,9450,9460,9440,1040
20241111,102800,6532812020,9460,9440,9460,9440,1027
20241111,102700,6523108910,9440,9450,9460,9440,3854
20241111,102600,6486676770,9460,9470,9480,9450,2397
20241111,102500,6463984970,9480,9460,9490,9460,2362
20241111,102400,6441613400,9460,9450,9470,9450,1541
20241111,102300,6427033920,9450,9470,9470,9450,1475
20241111,102200,6413079280,9470,9480,9490,9470,7560
20241111,102100,6341468410,9480,9510,9510,9470,4093
20241111,102000,6302631250,9510,9530,9550,9500,3898
20241111,101900,6265543530,9530,9490,9550,9490,2535
20241111,101800,6241455990,9500,9460,9500,9450,9165
20241111,101700,6154671140,9460,9560,9560,9400,27711
20241111,101600,5891784280,9570,9550,9570,9550,1076
20241111,101500,5881504840,9560,9560,9560,9550,2217
20241111,101400,5860319140,9550,9560,9560,9550,1497
20241111,101300,5846018430,9550,9620,9620,9550,7482
20241111,101200,5774396010,9620,9660,9660,9610,6564
20241111,101100,5711159880,9660,9650,9660,9630,3272
20241111,101000,5679625750,9660,9600,9660,9580,2767
20241111,100900,5653034420,9590,9580,9600,9580,2171
20241111,100800,5632227110,9580,9550,9580,9540,802
20241111,100700,5624561350,9550,9550,9560,9540,2777
20241111,100600,5598029000,9560,9580,9650,9560,3461
20241111,100500,5564877760,9660,9580,9700,9550,9768
20241111,100400,5471389780,9570,9620,9640,9560,7741
20241111,100300,5397165290,9610,9620,9620,9600,3063
20241111,100200,5367724780,9610,9610,9620,9600,2300
20241111,100100,5345619900,9620,9660,9700,9610,6090
20241111,100000,5286947330,9660,9630,9660,9630,2905
20241111,095900,5258947300,9640,9590,9650,9590,3264
20241111,095800,5227526370,9590,9620,9640,9580,8171
20241111,095700,5149016790,9620,9650,9660,9610,4762
20241111,095600,5103176240,9650,9690,9700,9650,8470
20241111,095500,5021250520,9690,9710,9730,9690,9632
20241111,095400,4927747570,9720,9770,9790,9720,15042
20241111,095300,4781005920,9770,9770,9790,9770,1550
20241111,095200,4765858770,9770,9770,9790,9760,1493
20241111,095100,4751272210,9770,9780,9800,9760,3424
20241111,095000,4717835400,9780,9840,9840,9760,13537
20241111,094900,4585195630,9840,9900,9900,9840,6000
20241111,094800,4525926840,9890,9930,9930,9890,1150
20241111,094700,4514531680,9930,9910,9940,9910,942
20241111,094600,4505180820,9910,9890,9910,9890,2278
20241111,094500,4482627400,9890,9850,9900,9840,2260
20241111,094400,4460284970,9870,9830,9870,9830,6833
20241111,094300,4392984650,9830,9840,9840,9830,1315
20241111,094200,4380045350,9830,9840,9840,9810,1241
20241111,094100,4367837460,9820,9810,9840,9810,4071
20241111,094000,4327859950,9810,9830,9830,9800,1962
20241111,093900,4308620620,9830,9800,9840,9790,5558
20241111,093800,4254129980,9800,9810,9830,9800,2299
20241111,093700,4231587020,9810,9830,9850,9810,3642
20241111,093600,4195825560,9830,9850,9850,9830,2159
20241111,093500,4174588800,9830,9900,9900,9830,11822
20241111,093400,4057950560,9900,9890,9900,9880,616
20241111,093300,4051859700,9890,9900,9910,9890,1082
20241111,093200,4041153950,9900,9910,9910,9890,708
20241111,093100,4034148880,9900,9910,9910,9900,1497
20241111,093000,4019327820,9900,9910,9920,9900,581
20241111,092900,4013575190,9920,9920,9930,9900,1250
20241111,092800,4001182120,9920,9950,9970,9900,1957
20241111,092700,3981749570,9970,9940,9970,9910,1597
20241111,092600,3965869800,9900,9930,9940,9900,553
20241111,092500,3960386070,9940,9900,9940,9850,4154
20241111,092400,3919305830,9900,9890,9930,9830,4646
20241111,092300,3873468700,9890,9890,9900,9840,2903
20241111,092200,3844826160,9890,9920,9920,9840,7689
20241111,092100,3768856400,9920,9960,9980,9900,6881
20241111,092000,3700566120,9980,9990,9990,9940,585
20241111,091900,3694733470,9950,10060,10060,9940,13778
20241111,091800,3556882850,10050,10060,10080,10050,2051
20241111,091700,3536240090,10060,10000,10070,10000,3905
20241111,091600,3497047780,10000,10010,10020,10000,4793
20241111,091500,3449107180,10000,9990,10020,9980,1755
20241111,091400,3431559630,10010,10030,10060,9970,7628
20241111,091300,3355237840,10040,10030,10040,9970,12407
20241111,091200,3231072280,10050,9890,10060,9880,16057
20241111,091100,3070714660,9880,9830,9880,9780,7321
20241111,091000,2998869150,9840,9860,9860,9800,5742
20241111,090900,2942456800,9860,9760,9860,9750,11409
20241111,090800,2830708500,9750,9780,9780,9680,8878
20241111,090700,2744337160,9780,9860,9870,9680,28016
20241111,090600,2470706350,9860,9950,9970,9860,6817
20241111,090500,2403087240,9960,9860,9970,9800,30143
20241111,090400,2106215330,9860,10030,10050,9860,53055
20241111,090300,1578464820,10030,10180,10180,10030,25569
20241111,090200,1320350300,10180,10210,10210,10100,24943
20241111,090100,1067092580,10200,10300,10330,10190,14819
20241111,090000,915059490,10300,10380,10380,10160,88503