KissMeData/461030/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,213800,3428636220,12710,12710,12710,12710,5411
20241112,213700,3428636220,12710,12710,12710,12710,0
20241112,213600,3428636220,12710,12710,12710,12710,0
20241112,213500,3428636220,12710,12710,12710,12710,0
20241112,213400,3428636220,12710,12710,12710,12710,0
20241112,213300,3428636220,12710,12710,12710,12710,0
20241112,213200,3428636220,12710,12710,12710,12710,0
20241112,213100,3428636220,12710,12710,12710,12710,0
20241112,213000,3428636220,12710,12710,12710,12710,0
20241112,212900,3428636220,12710,12710,12710,12710,0
20241112,212800,3428636220,12710,12710,12710,12710,0
20241112,212700,3428636220,12710,12710,12710,12710,0
20241112,212600,3428636220,12710,12710,12710,12710,0
20241112,212500,3428636220,12710,12710,12710,12710,0
20241112,212400,3428636220,12710,12710,12710,12710,0
20241112,212300,3428636220,12710,12710,12710,12710,0
20241112,212200,3428636220,12710,12710,12710,12710,0
20241112,212100,3428636220,12710,12710,12710,12710,0
20241112,212000,3428636220,12710,12710,12710,12710,0
20241112,211900,3428636220,12710,12710,12710,12710,0
20241112,211800,3428636220,12710,12710,12710,12710,0
20241112,211700,3428636220,12710,12710,12710,12710,0
20241112,211600,3428636220,12710,12710,12710,12710,0
20241112,211500,3428636220,12710,12710,12710,12710,0
20241112,211400,3428636220,12710,12710,12710,12710,0
20241112,211300,3428636220,12710,12710,12710,12710,0
20241112,211200,3428636220,12710,12710,12710,12710,0
20241112,211100,3428636220,12710,12710,12710,12710,0
20241112,211000,3428636220,12710,12710,12710,12710,0
20241112,210900,3428636220,12710,12710,12710,12710,0
20241112,210800,3428636220,12710,12710,12710,12710,5411
20241112,210700,3428636220,12710,12710,12710,12710,0
20241112,210600,3428636220,12710,12710,12710,12710,0
20241112,210500,3428636220,12710,12710,12710,12710,0
20241112,210400,3428636220,12710,12710,12710,12710,0
20241112,210300,3428636220,12710,12710,12710,12710,0
20241112,210200,3428636220,12710,12710,12710,12710,0
20241112,210100,3428636220,12710,12710,12710,12710,0
20241112,210000,3428636220,12710,12710,12710,12710,0
20241112,205900,3428636220,12710,12710,12710,12710,0
20241112,205800,3428636220,12710,12710,12710,12710,0
20241112,205700,3428636220,12710,12710,12710,12710,0
20241112,205600,3428636220,12710,12710,12710,12710,0
20241112,205500,3428636220,12710,12710,12710,12710,0
20241112,205400,3428636220,12710,12710,12710,12710,0
20241112,205300,3428636220,12710,12710,12710,12710,0
20241112,205200,3428636220,12710,12710,12710,12710,0
20241112,205100,3428636220,12710,12710,12710,12710,0
20241112,205000,3428636220,12710,12710,12710,12710,0
20241112,204900,3428636220,12710,12710,12710,12710,0
20241112,204800,3428636220,12710,12710,12710,12710,0
20241112,204700,3428636220,12710,12710,12710,12710,0
20241112,204600,3428636220,12710,12710,12710,12710,0
20241112,204500,3428636220,12710,12710,12710,12710,0
20241112,204400,3428636220,12710,12710,12710,12710,0
20241112,204300,3428636220,12710,12710,12710,12710,0
20241112,204200,3428636220,12710,12710,12710,12710,0
20241112,204100,3428636220,12710,12710,12710,12710,0
20241112,204000,3428636220,12710,12710,12710,12710,0
20241112,203900,3428636220,12710,12710,12710,12710,0
20241112,203800,3428636220,12710,12710,12710,12710,5411
20241112,203700,3428636220,12710,12710,12710,12710,0
20241112,203600,3428636220,12710,12710,12710,12710,0
20241112,203500,3428636220,12710,12710,12710,12710,0
20241112,203400,3428636220,12710,12710,12710,12710,0
20241112,203300,3428636220,12710,12710,12710,12710,0
20241112,203200,3428636220,12710,12710,12710,12710,0
20241112,203100,3428636220,12710,12710,12710,12710,0
20241112,203000,3428636220,12710,12710,12710,12710,0
20241112,202900,3428636220,12710,12710,12710,12710,0
20241112,202800,3428636220,12710,12710,12710,12710,0
20241112,202700,3428636220,12710,12710,12710,12710,0
20241112,202600,3428636220,12710,12710,12710,12710,0
20241112,202500,3428636220,12710,12710,12710,12710,0
20241112,202400,3428636220,12710,12710,12710,12710,0
20241112,202300,3428636220,12710,12710,12710,12710,0
20241112,202200,3428636220,12710,12710,12710,12710,0
20241112,202100,3428636220,12710,12710,12710,12710,0
20241112,202000,3428636220,12710,12710,12710,12710,0
20241112,201900,3428636220,12710,12710,12710,12710,0
20241112,201800,3428636220,12710,12710,12710,12710,0
20241112,201700,3428636220,12710,12710,12710,12710,0
20241112,201600,3428636220,12710,12710,12710,12710,0
20241112,201500,3428636220,12710,12710,12710,12710,0
20241112,201400,3428636220,12710,12710,12710,12710,0
20241112,201300,3428636220,12710,12710,12710,12710,0
20241112,201200,3428636220,12710,12710,12710,12710,0
20241112,201100,3428636220,12710,12710,12710,12710,0
20241112,201000,3428636220,12710,12710,12710,12710,0
20241112,200900,3428636220,12710,12710,12710,12710,0
20241112,200800,3428636220,12710,12710,12710,12710,5411
20241112,200700,3428636220,12710,12710,12710,12710,0
20241112,200600,3428636220,12710,12710,12710,12710,0
20241112,200500,3428636220,12710,12710,12710,12710,0
20241112,200400,3428636220,12710,12710,12710,12710,0
20241112,200300,3428636220,12710,12710,12710,12710,0
20241112,200200,3428636220,12710,12710,12710,12710,0
20241112,200100,3428636220,12710,12710,12710,12710,0
20241112,200000,3428636220,12710,12710,12710,12710,0
20241112,195900,3428636220,12710,12710,12710,12710,0
20241112,195800,3428636220,12710,12710,12710,12710,0
20241112,195700,3428636220,12710,12710,12710,12710,0
20241112,195600,3428636220,12710,12710,12710,12710,0
20241112,195500,3428636220,12710,12710,12710,12710,0
20241112,195400,3428636220,12710,12710,12710,12710,0
20241112,195300,3428636220,12710,12710,12710,12710,0
20241112,195200,3428636220,12710,12710,12710,12710,0
20241112,195100,3428636220,12710,12710,12710,12710,0
20241112,195000,3428636220,12710,12710,12710,12710,0
20241112,194900,3428636220,12710,12710,12710,12710,0
20241112,194800,3428636220,12710,12710,12710,12710,0
20241112,194700,3428636220,12710,12710,12710,12710,0
20241112,194600,3428636220,12710,12710,12710,12710,0
20241112,194500,3428636220,12710,12710,12710,12710,0
20241112,194400,3428636220,12710,12710,12710,12710,0
20241112,194300,3428636220,12710,12710,12710,12710,0
20241112,194200,3428636220,12710,12710,12710,12710,0
20241112,194100,3428636220,12710,12710,12710,12710,0
20241112,194000,3428636220,12710,12710,12710,12710,0
20241112,193900,3428636220,12710,12710,12710,12710,0
20241112,193800,3428636220,12710,12710,12710,12710,5411
20241112,193700,3428636220,12710,12710,12710,12710,0
20241112,193600,3428636220,12710,12710,12710,12710,0
20241112,193500,3428636220,12710,12710,12710,12710,0
20241112,193400,3428636220,12710,12710,12710,12710,0
20241112,193300,3428636220,12710,12710,12710,12710,0
20241112,193200,3428636220,12710,12710,12710,12710,0
20241112,193100,3428636220,12710,12710,12710,12710,0
20241112,193000,3428636220,12710,12710,12710,12710,0
20241112,192900,3428636220,12710,12710,12710,12710,0
20241112,192800,3428636220,12710,12710,12710,12710,0
20241112,192700,3428636220,12710,12710,12710,12710,0
20241112,192600,3428636220,12710,12710,12710,12710,0
20241112,192500,3428636220,12710,12710,12710,12710,0
20241112,192400,3428636220,12710,12710,12710,12710,0
20241112,192300,3428636220,12710,12710,12710,12710,0
20241112,192200,3428636220,12710,12710,12710,12710,0
20241112,192100,3428636220,12710,12710,12710,12710,0
20241112,192000,3428636220,12710,12710,12710,12710,0
20241112,191900,3428636220,12710,12710,12710,12710,0
20241112,191800,3428636220,12710,12710,12710,12710,0
20241112,191700,3428636220,12710,12710,12710,12710,0
20241112,191600,3428636220,12710,12710,12710,12710,0
20241112,191500,3428636220,12710,12710,12710,12710,0
20241112,191400,3428636220,12710,12710,12710,12710,0
20241112,191300,3428636220,12710,12710,12710,12710,0
20241112,191200,3428636220,12710,12710,12710,12710,0
20241112,191100,3428636220,12710,12710,12710,12710,0
20241112,191000,3428636220,12710,12710,12710,12710,0
20241112,190900,3428636220,12710,12710,12710,12710,0
20241112,190800,3428636220,12710,12710,12710,12710,5411
20241112,190700,3428636220,12710,12710,12710,12710,0
20241112,190600,3428636220,12710,12710,12710,12710,0
20241112,190500,3428636220,12710,12710,12710,12710,0
20241112,190400,3428636220,12710,12710,12710,12710,0
20241112,190300,3428636220,12710,12710,12710,12710,0
20241112,190200,3428636220,12710,12710,12710,12710,0
20241112,190100,3428636220,12710,12710,12710,12710,0
20241112,190000,3428636220,12710,12710,12710,12710,0
20241112,185900,3428636220,12710,12710,12710,12710,0
20241112,185800,3428636220,12710,12710,12710,12710,0
20241112,185700,3428636220,12710,12710,12710,12710,0
20241112,185600,3428636220,12710,12710,12710,12710,0
20241112,185500,3428636220,12710,12710,12710,12710,0
20241112,185400,3428636220,12710,12710,12710,12710,0
20241112,185300,3428636220,12710,12710,12710,12710,0
20241112,185200,3428636220,12710,12710,12710,12710,0
20241112,185100,3428636220,12710,12710,12710,12710,0
20241112,185000,3428636220,12710,12710,12710,12710,0
20241112,184900,3428636220,12710,12710,12710,12710,0
20241112,184800,3428636220,12710,12710,12710,12710,0
20241112,184700,3428636220,12710,12710,12710,12710,0
20241112,184600,3428636220,12710,12710,12710,12710,0
20241112,184500,3428636220,12710,12710,12710,12710,0
20241112,184400,3428636220,12710,12710,12710,12710,0
20241112,184300,3428636220,12710,12710,12710,12710,0
20241112,184200,3428636220,12710,12710,12710,12710,0
20241112,184100,3428636220,12710,12710,12710,12710,0
20241112,184000,3428636220,12710,12710,12710,12710,0
20241112,183900,3428636220,12710,12710,12710,12710,0
20241112,183800,3428636220,12710,12710,12710,12710,5411
20241112,183700,3428636220,12710,12710,12710,12710,0
20241112,183600,3428636220,12710,12710,12710,12710,0
20241112,183500,3428636220,12710,12710,12710,12710,0
20241112,183400,3428636220,12710,12710,12710,12710,0
20241112,183300,3428636220,12710,12710,12710,12710,0
20241112,183200,3428636220,12710,12710,12710,12710,0
20241112,183100,3428636220,12710,12710,12710,12710,0
20241112,183000,3428636220,12710,12710,12710,12710,0
20241112,182900,3428636220,12710,12710,12710,12710,0
20241112,182800,3428636220,12710,12710,12710,12710,0
20241112,182700,3428636220,12710,12710,12710,12710,0
20241112,182600,3428636220,12710,12710,12710,12710,0
20241112,182500,3428636220,12710,12710,12710,12710,0
20241112,182400,3428636220,12710,12710,12710,12710,0
20241112,182300,3428636220,12710,12710,12710,12710,0
20241112,182200,3428636220,12710,12710,12710,12710,0
20241112,182100,3428636220,12710,12710,12710,12710,0
20241112,182000,3428636220,12710,12710,12710,12710,0
20241112,181900,3428636220,12710,12710,12710,12710,0
20241112,181800,3428636220,12710,12710,12710,12710,0
20241112,181700,3428636220,12710,12710,12710,12710,0
20241112,181600,3428636220,12710,12710,12710,12710,0
20241112,181500,3428636220,12710,12710,12710,12710,0
20241112,181400,3428636220,12710,12710,12710,12710,0
20241112,181300,3428636220,12710,12710,12710,12710,0
20241112,181200,3428636220,12710,12710,12710,12710,0
20241112,181100,3428636220,12710,12710,12710,12710,0
20241112,181000,3428636220,12710,12710,12710,12710,0
20241112,180900,3428636220,12710,12710,12710,12710,0
20241112,180800,3428636220,12710,12710,12710,12710,5411
20241112,180700,3428636220,12710,12710,12710,12710,0
20241112,180600,3428636220,12710,12710,12710,12710,0
20241112,180500,3428636220,12710,12710,12710,12710,0
20241112,180400,3428636220,12710,12710,12710,12710,0
20241112,180300,3428636220,12710,12710,12710,12710,0
20241112,180200,3428636220,12710,12710,12710,12710,0
20241112,180100,3428636220,12710,12710,12710,12710,0
20241112,180000,3428636220,12710,12710,12710,12710,0
20241112,175900,3428636220,12710,12710,12710,12710,0
20241112,175800,3428636220,12710,12710,12710,12710,0
20241112,175700,3428636220,12710,12710,12710,12710,0
20241112,175600,3428636220,12710,12710,12710,12710,0
20241112,175500,3428636220,12710,12710,12710,12710,0
20241112,175400,3428636220,12710,12710,12710,12710,0
20241112,175300,3428636220,12710,12710,12710,12710,0
20241112,175200,3428636220,12710,12710,12710,12710,0
20241112,175100,3428636220,12710,12710,12710,12710,0
20241112,175000,3428636220,12710,12710,12710,12710,0
20241112,174900,3428636220,12710,12710,12710,12710,0
20241112,174800,3428636220,12710,12710,12710,12710,0
20241112,174700,3428636220,12710,12710,12710,12710,0
20241112,174600,3428636220,12710,12710,12710,12710,0
20241112,174500,3428636220,12710,12710,12710,12710,0
20241112,174400,3428636220,12710,12710,12710,12710,0
20241112,174300,3428636220,12710,12710,12710,12710,0
20241112,174200,3428636220,12710,12710,12710,12710,0
20241112,174100,3428636220,12710,12710,12710,12710,0
20241112,174000,3428636220,12710,12710,12710,12710,0
20241112,173900,3428636220,12710,12710,12710,12710,0
20241112,173800,3428636220,12710,12710,12710,12710,5411
20241112,173700,3428636220,12710,12710,12710,12710,0
20241112,173600,3428636220,12710,12710,12710,12710,0
20241112,173500,3428636220,12710,12710,12710,12710,0
20241112,173400,3428636220,12710,12710,12710,12710,0
20241112,173300,3428636220,12710,12710,12710,12710,0
20241112,173200,3428636220,12710,12710,12710,12710,0
20241112,173100,3428636220,12710,12710,12710,12710,0
20241112,173000,3428636220,12710,12710,12710,12710,0
20241112,172900,3428636220,12710,12710,12710,12710,0
20241112,172800,3428636220,12710,12710,12710,12710,0
20241112,172700,3428636220,12710,12710,12710,12710,0
20241112,172600,3428636220,12710,12710,12710,12710,0
20241112,172500,3428636220,12710,12710,12710,12710,0
20241112,172400,3428636220,12710,12710,12710,12710,0
20241112,172300,3428636220,12710,12710,12710,12710,0
20241112,172200,3428636220,12710,12710,12710,12710,0
20241112,172100,3428636220,12710,12710,12710,12710,0
20241112,172000,3428636220,12710,12710,12710,12710,0
20241112,171900,3428636220,12710,12710,12710,12710,0
20241112,171800,3428636220,12710,12710,12710,12710,0
20241112,171700,3428636220,12710,12710,12710,12710,0
20241112,171600,3428636220,12710,12710,12710,12710,0
20241112,171500,3428636220,12710,12710,12710,12710,0
20241112,171400,3428636220,12710,12710,12710,12710,0
20241112,171300,3428636220,12710,12710,12710,12710,0
20241112,171200,3428636220,12710,12710,12710,12710,0
20241112,171100,3428636220,12710,12710,12710,12710,0
20241112,171000,3428636220,12710,12710,12710,12710,0
20241112,170900,3428636220,12710,12710,12710,12710,0
20241112,170800,3428636220,12710,12710,12710,12710,5411
20241112,170700,3428636220,12710,12710,12710,12710,0
20241112,170600,3428636220,12710,12710,12710,12710,0
20241112,170500,3428636220,12710,12710,12710,12710,0
20241112,170400,3428636220,12710,12710,12710,12710,0
20241112,170300,3428636220,12710,12710,12710,12710,0
20241112,170200,3428636220,12710,12710,12710,12710,0
20241112,170100,3428636220,12710,12710,12710,12710,0
20241112,170000,3428636220,12710,12710,12710,12710,0
20241112,165900,3428636220,12710,12710,12710,12710,0
20241112,165800,3428636220,12710,12710,12710,12710,0
20241112,165700,3428636220,12710,12710,12710,12710,0
20241112,165600,3428636220,12710,12710,12710,12710,0
20241112,165500,3428636220,12710,12710,12710,12710,0
20241112,165400,3428636220,12710,12710,12710,12710,0
20241112,165300,3428636220,12710,12710,12710,12710,0
20241112,165200,3428636220,12710,12710,12710,12710,0
20241112,165100,3428636220,12710,12710,12710,12710,0
20241112,165000,3428636220,12710,12710,12710,12710,0
20241112,164900,3428636220,12710,12710,12710,12710,0
20241112,164800,3428636220,12710,12710,12710,12710,0
20241112,164700,3428636220,12710,12710,12710,12710,0
20241112,164600,3428636220,12710,12710,12710,12710,0
20241112,164500,3428636220,12710,12710,12710,12710,0
20241112,164400,3428636220,12710,12710,12710,12710,0
20241112,164300,3428636220,12710,12710,12710,12710,0
20241112,164200,3428636220,12710,12710,12710,12710,0
20241112,164100,3428636220,12710,12710,12710,12710,0
20241112,164000,3428636220,12710,12710,12710,12710,0
20241112,163900,3428636220,12710,12710,12710,12710,0
20241112,163800,3428636220,12710,12710,12710,12710,5411
20241112,163700,3428636220,12710,12710,12710,12710,0
20241112,163600,3428636220,12710,12710,12710,12710,0
20241112,163500,3428636220,12710,12710,12710,12710,0
20241112,163400,3428636220,12710,12710,12710,12710,0
20241112,163300,3428636220,12710,12710,12710,12710,0
20241112,163200,3428636220,12710,12710,12710,12710,0
20241112,163100,3428636220,12710,12710,12710,12710,0
20241112,163000,3428636220,12710,12710,12710,12710,0
20241112,162900,3428636220,12710,12710,12710,12710,0
20241112,162800,3428636220,12710,12710,12710,12710,0
20241112,162700,3428636220,12710,12710,12710,12710,0
20241112,162600,3428636220,12710,12710,12710,12710,0
20241112,162500,3428636220,12710,12710,12710,12710,0
20241112,162400,3428636220,12710,12710,12710,12710,0
20241112,162300,3428636220,12710,12710,12710,12710,0
20241112,162200,3428636220,12710,12710,12710,12710,0
20241112,162100,3428636220,12710,12710,12710,12710,0
20241112,162000,3428636220,12710,12710,12710,12710,0
20241112,161900,3428636220,12710,12710,12710,12710,0
20241112,161800,3428636220,12710,12710,12710,12710,0
20241112,161700,3428636220,12710,12710,12710,12710,0
20241112,161600,3428636220,12710,12710,12710,12710,0
20241112,161500,3428636220,12710,12710,12710,12710,0
20241112,161400,3428636220,12710,12710,12710,12710,0
20241112,161300,3428636220,12710,12710,12710,12710,0
20241112,161200,3428636220,12710,12710,12710,12710,0
20241112,161100,3428636220,12710,12710,12710,12710,0
20241112,161000,3428636220,12710,12710,12710,12710,0
20241112,160900,3428636220,12710,12710,12710,12710,0
20241112,160800,3428636220,12710,12710,12710,12710,5411
20241112,160700,3428636220,12710,12710,12710,12710,0
20241112,160600,3428636220,12710,12710,12710,12710,0
20241112,160500,3428636220,12710,12710,12710,12710,0
20241112,160400,3428636220,12710,12710,12710,12710,0
20241112,160300,3428636220,12710,12710,12710,12710,0
20241112,160200,3428636220,12710,12710,12710,12710,0
20241112,160100,3428636220,12710,12710,12710,12710,0
20241112,160000,3428636220,12710,12710,12710,12710,0
20241112,155900,3428636220,12710,12710,12710,12710,0
20241112,155800,3428636220,12710,12710,12710,12710,0
20241112,155700,3428636220,12710,12710,12710,12710,0
20241112,155600,3428636220,12710,12710,12710,12710,0
20241112,155500,3428636220,12710,12710,12710,12710,0
20241112,155400,3428636220,12710,12710,12710,12710,0
20241112,155300,3428636220,12710,12710,12710,12710,0
20241112,155200,3428636220,12710,12710,12710,12710,0
20241112,155100,3428636220,12710,12710,12710,12710,0
20241112,155000,3428636220,12710,12710,12710,12710,0
20241112,154900,3428636220,12710,12710,12710,12710,0
20241112,154800,3428636220,12710,12710,12710,12710,0
20241112,154700,3428636220,12710,12710,12710,12710,0
20241112,154600,3428636220,12710,12710,12710,12710,0
20241112,154500,3428636220,12710,12710,12710,12710,0
20241112,154400,3428636220,12710,12710,12710,12710,0
20241112,154300,3428636220,12710,12710,12710,12710,0
20241112,154200,3428636220,12710,12710,12710,12710,0
20241112,154100,3428636220,12710,12710,12710,12710,0
20241112,154000,3428636220,12710,12710,12710,12710,0
20241112,153900,3428636220,12710,12710,12710,12710,0
20241112,153800,3428636220,12710,12710,12710,12710,5411
20241112,153700,3428636220,12710,12710,12710,12710,0
20241112,153600,3428636220,12710,12710,12710,12710,0
20241112,153500,3428636220,12710,12710,12710,12710,0
20241112,153400,3428636220,12710,12710,12710,12710,0
20241112,153300,3428636220,12710,12710,12710,12710,0
20241112,153200,3428636220,12710,12710,12710,12710,0
20241112,153100,3428636220,12710,12710,12710,12710,0
20241112,153000,3428636220,12710,12710,12710,12710,5411
20241112,152900,3359862410,12710,12710,12710,12710,0
20241112,152800,3359862410,12710,12710,12710,12710,0
20241112,152700,3359862410,12710,12710,12710,12710,0
20241112,152600,3359862410,12710,12710,12710,12710,0
20241112,152500,3359862410,12710,12710,12710,12710,0
20241112,152400,3359862410,12710,12710,12710,12710,0
20241112,152300,3359862410,12710,12710,12710,12710,0
20241112,152200,3359862410,12710,12710,12710,12710,0
20241112,152100,3359862410,12710,12710,12710,12710,0
20241112,152000,3359862410,12710,12710,12710,12710,0
20241112,151900,3359862410,12710,12730,12760,12710,2230
20241112,151800,3331472670,12730,12740,12760,12730,142
20241112,151700,3329663550,12740,12740,12770,12730,369
20241112,151600,3324965310,12770,12760,12770,12760,275
20241112,151500,3321456300,12760,12760,12760,12760,510
20241112,151400,3314948700,12780,12780,12780,12730,279
20241112,151300,3311385290,12780,12770,12780,12770,172
20241112,151200,3309188810,12780,12730,12780,12730,607
20241112,151100,3301449080,12770,12760,12770,12730,1264
20241112,151000,3285335420,12730,12710,12760,12710,765
20241112,150900,3275595230,12700,12710,12720,12700,112
20241112,150800,3274172710,12700,12710,12720,12700,906
20241112,150700,3262661190,12710,12730,12730,12710,546
20241112,150600,3255716260,12740,12740,12740,12740,100
20241112,150500,3254442260,12750,12770,12770,12750,593
20241112,150400,3246875250,12770,12770,12780,12770,142
20241112,150300,3245061690,12790,12750,12790,12750,2368
20241112,150200,3214814470,12750,12750,12750,12750,49
20241112,150100,3214189720,12750,12700,12760,12700,1593
20241112,150000,3193867710,12750,12720,12750,12700,1664
20241112,145900,3172698370,12760,12760,12760,12760,6
20241112,145800,3172621810,12760,12760,12760,12720,374
20241112,145700,3167859500,12710,12720,12760,12710,264
20241112,145600,3164501310,12720,12710,12790,12710,15
20241112,145500,3164309850,12710,12720,12720,12710,279
20241112,145400,3160761170,12720,12720,12790,12720,134
20241112,145300,3159056620,12790,12800,12800,12720,4
20241112,145200,3159005590,12720,12770,12800,12720,85
20241112,145100,3157924060,12730,12730,12750,12730,181
20241112,145000,3155618730,12720,12740,12740,12720,12
20241112,144900,3155466020,12740,12810,12810,12740,948
20241112,144800,3143377860,12820,12740,12830,12740,131
20241112,144700,3141699380,12740,12780,12820,12740,696
20241112,144600,3132814520,12830,12830,12830,12830,0
20241112,144500,3132814520,12830,12840,12840,12830,2
20241112,144400,3132788850,12780,12820,12850,12780,259
20241112,144300,3129464040,12850,12830,12850,12760,237
20241112,144200,3126424190,12760,12760,12830,12760,326
20241112,144100,3122264310,12850,12850,12850,12850,0
20241112,144000,3122264310,12850,12870,12870,12800,5
20241112,143900,3122200190,12820,12750,12820,12740,515
20241112,143800,3115610790,12720,12720,12720,12720,5
20241112,143700,3115547190,12720,12750,12800,12720,1251
20241112,143600,3099621470,12800,12760,12810,12740,524
20241112,143500,3092930820,12770,12770,12780,12770,52
20241112,143400,3092266620,12770,12740,12770,12740,36
20241112,143300,3091807290,12770,12750,12770,12750,158
20241112,143200,3089791220,12750,12740,12750,12740,327
20241112,143100,3085625060,12740,12720,12740,12700,258
20241112,143000,3082342270,12720,12740,12750,12700,1475
20241112,142900,3063592790,12710,12740,12750,12710,201
20241112,142800,3061036940,12740,12710,12750,12710,19
20241112,142700,3060795130,12750,12700,12750,12700,131
20241112,142600,3059126530,12700,12710,12710,12700,265
20241112,142500,3055760670,12750,12750,12750,12750,7
20241112,142400,3055671420,12810,12810,12810,12810,74
20241112,142300,3054723480,12750,12690,12750,12690,158
20241112,142200,3052715180,12810,12780,12810,12780,4
20241112,142100,3052664030,12780,12750,12780,12740,95
20241112,142000,3051452510,12750,12720,12750,12650,2147
20241112,141900,3024232600,12730,12840,12850,12720,2135
20241112,141800,2996986540,12980,12750,13000,12750,6198
20241112,141700,2917135870,12760,12720,12760,12720,180
20241112,141600,2914844520,12720,12750,12750,12720,82
20241112,141500,2913799320,12750,12750,12760,12720,82
20241112,141400,2912754180,12760,12760,12760,12760,416
20241112,141300,2907446020,12760,12710,12760,12710,115
20241112,141200,2905980620,12750,12760,12760,12700,59
20241112,141100,2905229860,12770,12760,12770,12700,206
20241112,141000,2902602590,12750,12700,12750,12690,3429
20241112,140900,2858930250,12720,12670,12720,12620,976
20241112,140800,2846544700,12740,12750,12750,12610,4421
20241112,140700,2790729540,12720,12770,12770,12720,1077
20241112,140600,2777026550,12770,12690,12780,12690,1066
20241112,140500,2763423270,12750,12750,12750,12750,19
20241112,140400,2763181020,12740,12750,12750,12690,151
20241112,140300,2761256660,12750,12710,12770,12640,378
20241112,140200,2756462580,12770,12710,12770,12700,413
20241112,140100,2751211180,12760,12720,12770,12700,210
20241112,140000,2748529850,12760,12710,12760,12700,420
20241112,135900,2743185350,12760,12700,12760,12700,51
20241112,135800,2742537590,12770,12750,12770,12700,954
20241112,135700,2730371920,12750,12650,12750,12640,2056
20241112,135600,2704222580,12730,12700,12780,12610,8237
20241112,135500,2599986120,12760,12750,12760,12690,1056
20241112,135400,2586581600,12690,12730,12750,12690,936
20241112,135300,2574672680,12680,12690,12690,12680,103
20241112,135200,2573365890,12700,12690,12700,12690,170
20241112,135100,2571208090,12690,12780,12780,12680,890
20241112,135000,2559894800,12680,12740,12740,12680,818
20241112,134900,2549482470,12790,12790,12790,12740,22
20241112,134800,2549201140,12790,12680,12790,12680,1270
20241112,134700,2533032000,12680,12740,12740,12520,10028
20241112,134600,2406479410,12740,12740,12750,12740,173
20241112,134500,2404275280,12740,12750,12780,12740,252
20241112,134400,2401061790,12780,12710,12780,12710,764
20241112,134300,2391322750,12700,12800,12860,12580,13710
20241112,134200,2217143430,12810,12810,12810,12810,318
20241112,134100,2213069850,12820,12820,12820,12820,29
20241112,134000,2212698070,12860,12820,12860,12820,111
20241112,133900,2211275010,12820,12820,12820,12820,483
20241112,133800,2205082950,12820,12820,12820,12820,0
20241112,133700,2205082950,12820,12820,12820,12820,40
20241112,133600,2204570150,12820,12820,12820,12820,5
20241112,133500,2204506050,12820,12820,12820,12820,305
20241112,133400,2200595950,12870,12810,12870,12810,228
20241112,133300,2197671250,12870,12870,12870,12800,611
20241112,133200,2189810190,12800,12810,12810,12800,1096
20241112,133100,2175781310,12870,12800,12870,12800,308
20241112,133000,2171820600,12870,12870,12870,12870,0
20241112,132900,2171820600,12870,12810,12870,12800,306
20241112,132800,2167902730,12870,12870,12870,12870,2
20241112,132700,2167876990,12800,12810,12810,12800,200
20241112,132600,2165316670,12870,12800,12870,12800,19
20241112,132500,2165072480,12800,12800,12800,12800,504
20241112,132400,2158621280,12800,12820,12820,12800,601
20241112,132300,2150925670,12820,12830,12830,12820,515
20241112,132200,2144319990,12830,12860,12860,12830,56
20241112,132100,2143600780,12860,12870,12870,12860,491
20241112,132000,2137284980,12900,12890,12900,12890,6
20241112,131900,2137207630,12890,12890,12890,12890,2
20241112,131800,2137181850,12890,12890,12890,12890,8
20241112,131700,2137078730,12890,12890,12890,12890,5
20241112,131600,2137014280,12890,12890,12900,12890,102
20241112,131500,2135699000,12890,12890,12900,12860,619
20241112,131400,2127719780,12880,12850,12880,12850,586
20241112,131300,2120176310,12850,12850,12850,12820,548
20241112,131200,2113143680,12850,12860,12860,12850,16
20241112,131100,2112938050,12860,12860,12860,12860,193
20241112,131000,2110456070,12870,12860,12880,12860,313
20241112,130900,2106425380,12860,12860,12860,12860,20
20241112,130800,2106168180,12860,12860,12860,12860,34
20241112,130700,2105730940,12860,12870,12870,12860,59
20241112,130600,2104971640,12860,12860,12870,12860,67
20241112,130500,2104109400,12870,12870,12870,12870,513
20241112,130400,2097507090,12860,12860,12860,12860,33
20241112,130300,2097082710,12860,12860,12880,12860,746
20241112,130200,2087480780,12860,12860,12860,12860,11
20241112,130100,2087339320,12850,12840,12860,12840,504
20241112,130000,2080860760,12810,12850,12850,12810,193
20241112,125900,2078383820,12850,12840,12850,12840,751
20241112,125800,2068733820,12840,12820,12840,12810,807
20241112,125700,2058380690,12820,12810,12840,12810,142
20241112,125600,2056561340,12840,12840,12840,12810,126
20241112,125500,2054945780,12810,12830,12840,12810,628
20241112,125400,2046885580,12800,12800,12800,12800,489
20241112,125300,2040626380,12810,12840,12840,12810,142
20241112,125200,2038807130,12840,12810,12840,12810,110
20241112,125100,2037397970,12850,12820,12850,12820,112
20241112,125000,2035962070,12820,12840,12850,12820,134
20241112,124900,2034243930,12850,12840,12850,12820,184
20241112,124800,2031883720,12810,12840,12840,12810,136
20241112,124700,2030141500,12810,12810,12840,12810,220
20241112,124600,2027323270,12810,12830,12830,12810,285
20241112,124500,2023672390,12810,12810,12810,12810,110
20241112,124400,2022263290,12840,12840,12840,12810,227
20241112,124300,2019351850,12830,12830,12830,12800,129
20241112,124200,2017700020,12830,12830,12830,12800,348
20241112,124100,2013239920,12800,12800,12840,12790,822
20241112,124000,2002714810,12800,12800,12800,12800,551
20241112,123900,1995662010,12800,12840,12840,12800,114
20241112,123800,1994202730,12800,12830,12830,12800,561
20241112,123700,1987008340,12840,12840,12840,12800,119
20241112,123600,1985484700,12800,12800,12840,12800,250
20241112,123500,1982283660,12800,12800,12840,12800,521
20241112,123400,1975606720,12800,12800,12800,12800,402
20241112,123300,1970461120,12800,12800,12800,12800,110
20241112,123200,1969053120,12800,12800,12800,12800,111
20241112,123100,1967632320,12800,12800,12800,12800,111
20241112,123000,1966211520,12840,12790,12840,12790,113
20241112,122900,1964766180,12790,12840,12840,12790,241
20241112,122800,1961683690,12790,12810,12810,12790,115
20241112,122700,1960212820,12790,12790,12810,12790,109
20241112,122600,1958818690,12790,12810,12810,12790,384
20241112,122500,1953901810,12790,12800,12810,12790,1210
20241112,122400,1938417150,12800,12800,12800,12800,237
20241112,122300,1935383550,12800,12810,12810,12800,18
20241112,122200,1935153110,12800,12830,12830,12800,401
20241112,122100,1930011850,12810,12800,12810,12800,187
20241112,122000,1927617450,12800,12810,12810,12800,373
20241112,121900,1922842630,12810,12810,12810,12800,182
20241112,121800,1920511350,12830,12810,12830,12810,238
20241112,121700,1917462550,12810,12830,12830,12810,23
20241112,121600,1917167900,12810,12810,12810,12810,164
20241112,121500,1915067060,12810,12810,12810,12810,113
20241112,121400,1913619530,12800,12810,12830,12800,224
20241112,121300,1910751220,12840,12800,12840,12800,109
20241112,121200,1909355980,12830,12800,12830,12800,427
20241112,121100,1903880810,12830,12840,12840,12800,111
20241112,121000,1902459910,12800,12800,12800,12800,108
20241112,120900,1901077510,12810,12810,12810,12810,111
20241112,120800,1899655600,12800,12800,12840,12800,114
20241112,120700,1898196360,12800,12840,12840,12800,108
20241112,120600,1896813920,12800,12800,12850,12800,175
20241112,120500,1894572690,12800,12810,12810,12800,156
20241112,120400,1892574360,12820,12850,12850,12820,100
20241112,120300,1891290860,12850,12790,12850,12790,226
20241112,120200,1888398640,12850,12800,12850,12800,1703
20241112,120100,1866522690,12840,12850,12860,12790,584
20241112,120000,1859028440,12800,12830,12850,12790,1072
20241112,115900,1845263350,12790,12840,12840,12790,115
20241112,115800,1843791270,12830,12810,12830,12790,479
20241112,115700,1837652800,12790,12800,12810,12790,277
20241112,115600,1834107870,12780,12780,12800,12780,269
20241112,115500,1830670030,12790,12800,12800,12790,133
20241112,115400,1828968190,12800,12810,12820,12800,280
20241112,115300,1825382550,12780,12820,12820,12780,109
20241112,115200,1823989490,12780,12810,12820,12780,324
20241112,115100,1819843120,12790,12800,12810,12790,371
20241112,115000,1815096780,12830,12800,12830,12790,734
20241112,114900,1805708440,12800,12800,12830,12790,1626
20241112,114800,1784896690,12830,12800,12840,12800,172
20241112,114700,1782694150,12800,12840,12850,12800,378
20241112,114600,1777845020,12840,12830,12840,12800,110
20241112,114500,1776436950,12830,12800,12830,12800,494
20241112,114400,1770113520,12830,12800,12830,12800,370
20241112,114300,1765377490,12800,12800,12800,12800,108
20241112,114200,1763995090,12800,12800,12820,12800,913
20241112,114100,1752294680,12800,12860,12860,12800,1049
20241112,114000,1738855190,12830,12820,12860,12820,350
20241112,113900,1734366580,12840,12810,12860,12810,394
20241112,113800,1729316200,12810,12860,12860,12810,208
20241112,113700,1726650610,12860,12820,12860,12800,1557
20241112,113600,1706710310,12870,12820,12870,12820,129
20241112,113500,1705056480,12880,12820,12880,12820,108
20241112,113400,1703671860,12880,12880,12880,12820,218
20241112,113300,1700875540,12820,12840,12840,12820,1211
20241112,113200,1685335270,12850,12850,12850,12850,212
20241112,113100,1682611070,12840,12850,12850,12840,227
20241112,113000,1679695380,12850,12840,12850,12840,111
20241112,112900,1678269040,12840,12840,12890,12840,507
20241112,112800,1671744710,12840,12850,12890,12840,654
20241112,112700,1663342320,12890,12890,12890,12850,613
20241112,112600,1655455630,12890,12890,12890,12890,111
20241112,112500,1654024840,12900,12900,12900,12900,354
20241112,112400,1649458240,12890,12880,12900,12850,427
20241112,112300,1643958840,12880,12880,12880,12840,1036
20241112,112200,1630652320,12830,12830,12830,12830,108
20241112,112100,1629266680,12830,12920,12920,12820,770
20241112,112000,1619380990,12870,12860,12870,12860,381
20241112,111900,1614480240,12860,12860,12860,12860,172
20241112,111800,1612268320,12860,12900,12950,12860,444
20241112,111700,1606554320,12960,12870,12960,12870,428
20241112,111600,1601044170,12870,12890,12890,12870,413
20241112,111500,1595724190,12950,12900,12950,12900,254
20241112,111400,1592444140,12900,12900,12900,12890,162
20241112,111300,1590355470,12900,12920,12980,12890,1419
20241112,111200,1572043280,12920,12920,12920,12920,113
20241112,111100,1570583320,12910,12920,12930,12910,518
20241112,111000,1563892750,12920,12910,12980,12910,213
20241112,110900,1561141470,12910,12990,12990,12910,109
20241112,110800,1559734200,12920,12920,12920,12920,111
20241112,110700,1558300080,12920,12920,12990,12920,317
20241112,110600,1554197440,12920,12930,12930,12920,218
20241112,110500,1551379700,12990,12920,12990,12920,309
20241112,110400,1547373390,12920,12920,12920,12920,116
20241112,110300,1545874670,12980,12920,12980,12920,120
20241112,110200,1544323910,12920,12950,12950,12910,464
20241112,110100,1538330120,12920,12940,12940,12920,610
20241112,110000,1530445760,12940,13000,13000,12930,158
20241112,105900,1528401410,12940,12940,12940,12940,108
20241112,105800,1527003890,12940,12940,13000,12940,194
20241112,105700,1524493470,12940,12940,12940,12940,108
20241112,105600,1523095950,12940,12930,12950,12930,311
20241112,105500,1519072300,12930,12930,12940,12930,315
20241112,105400,1514998120,12930,12940,12940,12930,15
20241112,105300,1514804120,12940,12950,12950,12940,250
20241112,105200,1511566640,12950,12960,12960,12950,112
20241112,105100,1510115130,12960,12960,12980,12960,124
20241112,105000,1508506790,12960,12980,12980,12960,159
20241112,104900,1506443010,13000,13060,13060,13000,1750
20241112,104800,1483651200,13030,13040,13060,13030,133
20241112,104700,1481917980,13060,13060,13060,13030,183
20241112,104600,1479532300,13040,13040,13040,13030,303
20241112,104500,1475582260,13040,13030,13060,13030,225
20241112,104400,1472649180,13030,13010,13050,13010,707
20241112,104300,1463430510,13020,13020,13020,13010,814
20241112,104200,1452833340,13020,13030,13040,13020,69
20241112,104100,1451934260,13030,13010,13040,13010,133
20241112,104000,1450203270,13040,13000,13040,13000,637
20241112,103900,1441904990,13000,13020,13020,13000,201
20241112,103800,1439290390,13020,12950,13040,12950,580
20241112,103700,1431746080,13000,12950,13000,12950,3
20241112,103600,1431707180,12940,12950,12950,12940,5
20241112,103500,1431642460,12940,12940,12940,12940,5
20241112,103400,1431577760,12940,12990,13020,12940,1441
20241112,103300,1412843040,12920,12940,12940,12920,105
20241112,103200,1411484440,12940,12940,12940,12940,10
20241112,103100,1411355040,12940,12960,12960,12940,158
20241112,103000,1409309720,12960,12960,12990,12960,172
20241112,102900,1407077300,12960,12960,13000,12960,80
20241112,102800,1406037710,13000,13000,13000,13000,0
20241112,102700,1406037710,13000,12970,13000,12970,4
20241112,102600,1405985800,12950,12950,12950,12950,64
20241112,102500,1405157000,12950,12950,12970,12950,819
20241112,102400,1394550570,12970,13000,13010,12970,632
20241112,102300,1386338100,13000,13010,13010,13000,398
20241112,102200,1381163900,13000,13020,13020,13000,269
20241112,102100,1377666160,13020,13020,13020,13000,301
20241112,102000,1373747900,13000,13060,13060,13000,1344
20241112,101900,1356265320,13020,13060,13060,13020,367
20241112,101800,1351479860,13040,13040,13040,13040,30
20241112,101700,1351088660,13040,13020,13040,13020,428
20241112,101600,1345508340,13020,13020,13040,13020,1190
20241112,101500,1330014360,13010,13040,13040,13010,232
20241112,101400,1326989410,13040,13060,13080,13040,530
20241112,101300,1320073200,13070,13040,13070,12940,511
20241112,101200,1313400670,13020,12980,13020,12870,2382
20241112,101100,1282571720,13050,13050,13050,13050,3
20241112,101000,1282532570,12990,12990,13050,12990,481
20241112,100900,1276268460,13050,13060,13060,13050,118
20241112,100800,1274728090,13060,12950,13060,12950,4193
20241112,100700,1220116930,12940,12950,12970,12870,2341
20241112,100600,1189867370,12950,12980,12980,12950,41
20241112,100500,1189335800,13000,12970,13000,12950,631
20241112,100400,1181157880,12970,12970,13000,12970,364
20241112,100300,1176434240,12980,12950,12980,12950,804
20241112,100200,1166019880,13000,13000,13000,13000,30
20241112,100100,1165629880,13020,12940,13020,12940,1910
20241112,100000,1140811100,12970,12940,12970,12940,971
20241112,095900,1128229290,12940,12920,12940,12920,584
20241112,095800,1120678650,12920,12920,12920,12880,973
20241112,095700,1108110760,12880,12900,12920,12880,2844
20241112,095600,1071383640,12910,12910,12910,12910,100
20241112,095500,1070092640,12920,12900,12920,12900,349
20241112,095400,1065584540,12930,12870,12930,12850,285
20241112,095300,1061911520,12870,12860,12870,12860,343
20241112,095200,1057500110,12850,12850,12860,12800,1299
20241112,095100,1040817250,12850,12790,12850,12790,776
20241112,095000,1030872620,12850,12870,12870,12800,1705
20241112,094900,1009044610,12870,12810,12870,12810,3065
20241112,094800,969747450,12810,12890,12890,12800,3018
20241112,094700,931040760,12890,12910,12910,12870,1477
20241112,094600,911989370,12910,12920,12920,12900,1709
20241112,094500,889921320,12920,12920,12950,12920,277
20241112,094400,886342180,12920,12940,12950,12920,217
20241112,094300,883536450,12940,13000,13010,12940,893
20241112,094200,871975710,13000,13020,13030,13000,4367
20241112,094100,815139550,13030,13030,13030,13010,165
20241112,094000,812990100,13030,13050,13050,13020,632
20241112,093900,804753050,13050,12990,13050,12990,861
20241112,093800,793524400,13000,13000,13030,12930,1120
20241112,093700,778999750,13000,12980,13000,12920,509
20241112,093600,772395210,12980,12990,12990,12980,210
20241112,093500,769667410,12990,12900,13060,12900,2422
20241112,093400,738263340,12900,12890,12940,12810,2940
20241112,093300,700459140,12860,12930,12930,12840,4768
20241112,093200,639008010,12940,13020,13020,12940,1398
20241112,093100,620869610,13020,13040,13150,13000,5824
20241112,093000,545046150,13040,13140,13140,13040,963
20241112,092900,532470710,13060,13100,13100,13060,18
20241112,092800,532234950,13150,13030,13150,13030,2240
20241112,092700,502914240,13060,13060,13080,13030,726
20241112,092600,493440940,13060,13060,13090,13050,744
20241112,092500,483725680,13060,13070,13110,13060,176
20241112,092400,481424820,13060,13090,13090,13060,2218
20241112,092300,452426870,13090,13120,13120,13090,1993
20241112,092200,426319770,13110,13100,13120,13100,335
20241112,092100,421929210,13110,13110,13110,13100,1011
20241112,092000,408676010,13110,13120,13150,13100,994
20241112,091900,395642470,13120,13110,13150,13100,1262
20241112,091800,379094080,13130,13130,13130,13120,1764
20241112,091700,355942930,13120,13140,13140,13120,1143
20241112,091600,340937090,13130,13120,13140,13120,145
20241112,091500,339034330,13120,13160,13200,13100,3229
20241112,091400,296626630,13160,13270,13270,13160,1337
20241112,091300,278995640,13250,13170,13250,13160,1952
20241112,091200,253184250,13170,13230,13240,13170,2194
20241112,091100,224251660,13210,13240,13240,13210,492
20241112,091000,217747700,13290,13240,13290,13210,1118
20241112,090900,202965280,13240,13260,13260,13230,676
20241112,090800,194010230,13250,13250,13300,13230,1094
20241112,090700,179508620,13250,13350,13350,13250,2662
20241112,090600,144091330,13350,13420,13440,13350,977
20241112,090500,131022910,13440,13400,13440,13350,199
20241112,090400,128357210,13340,13340,13420,13330,150
20241112,090300,126354710,13340,13330,13340,13320,993
20241112,090200,113115200,13380,13260,13410,13260,2502
20241112,090100,79678500,13260,13310,13310,13260,788
20241112,090000,69194820,13230,13270,13430,13230,5211