KissMeData/082270/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195200,3369350470,13580,13580,13580,13580,5665
20241111,195100,3369350470,13580,13580,13580,13580,0
20241111,195000,3369350470,13580,13580,13580,13580,0
20241111,194900,3369350470,13580,13580,13580,13580,0
20241111,194800,3369350470,13580,13580,13580,13580,0
20241111,194700,3369350470,13580,13580,13580,13580,0
20241111,194600,3369350470,13580,13580,13580,13580,0
20241111,194500,3369350470,13580,13580,13580,13580,0
20241111,194400,3369350470,13580,13580,13580,13580,0
20241111,194300,3369350470,13580,13580,13580,13580,0
20241111,194200,3369350470,13580,13580,13580,13580,0
20241111,194100,3369350470,13580,13580,13580,13580,0
20241111,194000,3369350470,13580,13580,13580,13580,0
20241111,193900,3369350470,13580,13580,13580,13580,0
20241111,193800,3369350470,13580,13580,13580,13580,0
20241111,193700,3369350470,13580,13580,13580,13580,0
20241111,193600,3369350470,13580,13580,13580,13580,0
20241111,193500,3369350470,13580,13580,13580,13580,0
20241111,193400,3369350470,13580,13580,13580,13580,0
20241111,193300,3369350470,13580,13580,13580,13580,0
20241111,193200,3369350470,13580,13580,13580,13580,0
20241111,193100,3369350470,13580,13580,13580,13580,0
20241111,193000,3369350470,13580,13580,13580,13580,0
20241111,192900,3369350470,13580,13580,13580,13580,0
20241111,192800,3369350470,13580,13580,13580,13580,0
20241111,192700,3369350470,13580,13580,13580,13580,0
20241111,192600,3369350470,13580,13580,13580,13580,0
20241111,192500,3369350470,13580,13580,13580,13580,0
20241111,192400,3369350470,13580,13580,13580,13580,0
20241111,192300,3369350470,13580,13580,13580,13580,0
20241111,192200,3369350470,13580,13580,13580,13580,5665
20241111,192100,3369350470,13580,13580,13580,13580,0
20241111,192000,3369350470,13580,13580,13580,13580,0
20241111,191900,3369350470,13580,13580,13580,13580,0
20241111,191800,3369350470,13580,13580,13580,13580,0
20241111,191700,3369350470,13580,13580,13580,13580,0
20241111,191600,3369350470,13580,13580,13580,13580,0
20241111,191500,3369350470,13580,13580,13580,13580,0
20241111,191400,3369350470,13580,13580,13580,13580,0
20241111,191300,3369350470,13580,13580,13580,13580,0
20241111,191200,3369350470,13580,13580,13580,13580,0
20241111,191100,3369350470,13580,13580,13580,13580,0
20241111,191000,3369350470,13580,13580,13580,13580,0
20241111,190900,3369350470,13580,13580,13580,13580,0
20241111,190800,3369350470,13580,13580,13580,13580,0
20241111,190700,3369350470,13580,13580,13580,13580,0
20241111,190600,3369350470,13580,13580,13580,13580,0
20241111,190500,3369350470,13580,13580,13580,13580,0
20241111,190400,3369350470,13580,13580,13580,13580,0
20241111,190300,3369350470,13580,13580,13580,13580,0
20241111,190200,3369350470,13580,13580,13580,13580,0
20241111,190100,3369350470,13580,13580,13580,13580,0
20241111,190000,3369350470,13580,13580,13580,13580,0
20241111,185900,3369350470,13580,13580,13580,13580,0
20241111,185800,3369350470,13580,13580,13580,13580,0
20241111,185700,3369350470,13580,13580,13580,13580,0
20241111,185600,3369350470,13580,13580,13580,13580,0
20241111,185500,3369350470,13580,13580,13580,13580,0
20241111,185400,3369350470,13580,13580,13580,13580,0
20241111,185300,3369350470,13580,13580,13580,13580,0
20241111,185200,3369350470,13580,13580,13580,13580,5665
20241111,185100,3369350470,13580,13580,13580,13580,0
20241111,185000,3369350470,13580,13580,13580,13580,0
20241111,184900,3369350470,13580,13580,13580,13580,0
20241111,184800,3369350470,13580,13580,13580,13580,0
20241111,184700,3369350470,13580,13580,13580,13580,0
20241111,184600,3369350470,13580,13580,13580,13580,0
20241111,184500,3369350470,13580,13580,13580,13580,0
20241111,184400,3369350470,13580,13580,13580,13580,0
20241111,184300,3369350470,13580,13580,13580,13580,0
20241111,184200,3369350470,13580,13580,13580,13580,0
20241111,184100,3369350470,13580,13580,13580,13580,0
20241111,184000,3369350470,13580,13580,13580,13580,0
20241111,183900,3369350470,13580,13580,13580,13580,0
20241111,183800,3369350470,13580,13580,13580,13580,0
20241111,183700,3369350470,13580,13580,13580,13580,0
20241111,183600,3369350470,13580,13580,13580,13580,0
20241111,183500,3369350470,13580,13580,13580,13580,0
20241111,183400,3369350470,13580,13580,13580,13580,0
20241111,183300,3369350470,13580,13580,13580,13580,0
20241111,183200,3369350470,13580,13580,13580,13580,0
20241111,183100,3369350470,13580,13580,13580,13580,0
20241111,183000,3369350470,13580,13580,13580,13580,0
20241111,182900,3369350470,13580,13580,13580,13580,0
20241111,182800,3369350470,13580,13580,13580,13580,0
20241111,182700,3369350470,13580,13580,13580,13580,0
20241111,182600,3369350470,13580,13580,13580,13580,0
20241111,182500,3369350470,13580,13580,13580,13580,0
20241111,182400,3369350470,13580,13580,13580,13580,0
20241111,182300,3369350470,13580,13580,13580,13580,0
20241111,182200,3369350470,13580,13580,13580,13580,5665
20241111,182100,3369350470,13580,13580,13580,13580,0
20241111,182000,3369350470,13580,13580,13580,13580,0
20241111,181900,3369350470,13580,13580,13580,13580,0
20241111,181800,3369350470,13580,13580,13580,13580,0
20241111,181700,3369350470,13580,13580,13580,13580,0
20241111,181600,3369350470,13580,13580,13580,13580,0
20241111,181500,3369350470,13580,13580,13580,13580,0
20241111,181400,3369350470,13580,13580,13580,13580,0
20241111,181300,3369350470,13580,13580,13580,13580,0
20241111,181200,3369350470,13580,13580,13580,13580,0
20241111,181100,3369350470,13580,13580,13580,13580,0
20241111,181000,3369350470,13580,13580,13580,13580,0
20241111,180900,3369350470,13580,13580,13580,13580,0
20241111,180800,3369350470,13580,13580,13580,13580,0
20241111,180700,3369350470,13580,13580,13580,13580,0
20241111,180600,3369350470,13580,13580,13580,13580,0
20241111,180500,3369350470,13580,13580,13580,13580,0
20241111,180400,3369350470,13580,13580,13580,13580,0
20241111,180300,3369350470,13580,13580,13580,13580,0
20241111,180200,3369350470,13580,13580,13580,13580,0
20241111,180100,3369350470,13580,13580,13580,13580,0
20241111,180000,3369350470,13580,13580,13580,13580,0
20241111,175900,3369350470,13580,13580,13580,13580,0
20241111,175800,3369350470,13580,13580,13580,13580,0
20241111,175700,3369350470,13580,13580,13580,13580,0
20241111,175600,3369350470,13580,13580,13580,13580,0
20241111,175500,3369350470,13580,13580,13580,13580,0
20241111,175400,3369350470,13580,13580,13580,13580,0
20241111,175300,3369350470,13580,13580,13580,13580,0
20241111,175200,3369350470,13580,13580,13580,13580,5665
20241111,175100,3369350470,13580,13580,13580,13580,0
20241111,175000,3369350470,13580,13580,13580,13580,0
20241111,174900,3369350470,13580,13580,13580,13580,0
20241111,174800,3369350470,13580,13580,13580,13580,0
20241111,174700,3369350470,13580,13580,13580,13580,0
20241111,174600,3369350470,13580,13580,13580,13580,0
20241111,174500,3369350470,13580,13580,13580,13580,0
20241111,174400,3369350470,13580,13580,13580,13580,0
20241111,174300,3369350470,13580,13580,13580,13580,0
20241111,174200,3369350470,13580,13580,13580,13580,0
20241111,174100,3369350470,13580,13580,13580,13580,0
20241111,174000,3369350470,13580,13580,13580,13580,0
20241111,173900,3369350470,13580,13580,13580,13580,0
20241111,173800,3369350470,13580,13580,13580,13580,0
20241111,173700,3369350470,13580,13580,13580,13580,0
20241111,173600,3369350470,13580,13580,13580,13580,0
20241111,173500,3369350470,13580,13580,13580,13580,0
20241111,173400,3369350470,13580,13580,13580,13580,0
20241111,173300,3369350470,13580,13580,13580,13580,0
20241111,173200,3369350470,13580,13580,13580,13580,0
20241111,173100,3369350470,13580,13580,13580,13580,0
20241111,173000,3369350470,13580,13580,13580,13580,0
20241111,172900,3369350470,13580,13580,13580,13580,0
20241111,172800,3369350470,13580,13580,13580,13580,0
20241111,172700,3369350470,13580,13580,13580,13580,0
20241111,172600,3369350470,13580,13580,13580,13580,0
20241111,172500,3369350470,13580,13580,13580,13580,0
20241111,172400,3369350470,13580,13580,13580,13580,0
20241111,172300,3369350470,13580,13580,13580,13580,0
20241111,172200,3369350470,13580,13580,13580,13580,5665
20241111,172100,3369350470,13580,13580,13580,13580,0
20241111,172000,3369350470,13580,13580,13580,13580,0
20241111,171900,3369350470,13580,13580,13580,13580,0
20241111,171800,3369350470,13580,13580,13580,13580,0
20241111,171700,3369350470,13580,13580,13580,13580,0
20241111,171600,3369350470,13580,13580,13580,13580,0
20241111,171500,3369350470,13580,13580,13580,13580,0
20241111,171400,3369350470,13580,13580,13580,13580,0
20241111,171300,3369350470,13580,13580,13580,13580,0
20241111,171200,3369350470,13580,13580,13580,13580,0
20241111,171100,3369350470,13580,13580,13580,13580,0
20241111,171000,3369350470,13580,13580,13580,13580,0
20241111,170900,3369350470,13580,13580,13580,13580,0
20241111,170800,3369350470,13580,13580,13580,13580,0
20241111,170700,3369350470,13580,13580,13580,13580,0
20241111,170600,3369350470,13580,13580,13580,13580,0
20241111,170500,3369350470,13580,13580,13580,13580,0
20241111,170400,3369350470,13580,13580,13580,13580,0
20241111,170300,3369350470,13580,13580,13580,13580,0
20241111,170200,3369350470,13580,13580,13580,13580,0
20241111,170100,3369350470,13580,13580,13580,13580,0
20241111,170000,3369350470,13580,13580,13580,13580,0
20241111,165900,3369350470,13580,13580,13580,13580,0
20241111,165800,3369350470,13580,13580,13580,13580,0
20241111,165700,3369350470,13580,13580,13580,13580,0
20241111,165600,3369350470,13580,13580,13580,13580,0
20241111,165500,3369350470,13580,13580,13580,13580,0
20241111,165400,3369350470,13580,13580,13580,13580,0
20241111,165300,3369350470,13580,13580,13580,13580,0
20241111,165200,3369350470,13580,13580,13580,13580,5665
20241111,165100,3369350470,13580,13580,13580,13580,0
20241111,165000,3369350470,13580,13580,13580,13580,0
20241111,164900,3369350470,13580,13580,13580,13580,0
20241111,164800,3369350470,13580,13580,13580,13580,0
20241111,164700,3369350470,13580,13580,13580,13580,0
20241111,164600,3369350470,13580,13580,13580,13580,0
20241111,164500,3369350470,13580,13580,13580,13580,0
20241111,164400,3369350470,13580,13580,13580,13580,0
20241111,164300,3369350470,13580,13580,13580,13580,0
20241111,164200,3369350470,13580,13580,13580,13580,0
20241111,164100,3369350470,13580,13580,13580,13580,0
20241111,164000,3369350470,13580,13580,13580,13580,0
20241111,163900,3369350470,13580,13580,13580,13580,0
20241111,163800,3369350470,13580,13580,13580,13580,0
20241111,163700,3369350470,13580,13580,13580,13580,0
20241111,163600,3369350470,13580,13580,13580,13580,0
20241111,163500,3369350470,13580,13580,13580,13580,0
20241111,163400,3369350470,13580,13580,13580,13580,0
20241111,163300,3369350470,13580,13580,13580,13580,0
20241111,163200,3369350470,13580,13580,13580,13580,0
20241111,163100,3369350470,13580,13580,13580,13580,0
20241111,163000,3369350470,13580,13580,13580,13580,0
20241111,162900,3369350470,13580,13580,13580,13580,0
20241111,162800,3369350470,13580,13580,13580,13580,0
20241111,162700,3369350470,13580,13580,13580,13580,0
20241111,162600,3369350470,13580,13580,13580,13580,0
20241111,162500,3369350470,13580,13580,13580,13580,0
20241111,162400,3369350470,13580,13580,13580,13580,0
20241111,162300,3369350470,13580,13580,13580,13580,0
20241111,162200,3369350470,13580,13580,13580,13580,5665
20241111,162100,3369350470,13580,13580,13580,13580,0
20241111,162000,3369350470,13580,13580,13580,13580,0
20241111,161900,3369350470,13580,13580,13580,13580,0
20241111,161800,3369350470,13580,13580,13580,13580,0
20241111,161700,3369350470,13580,13580,13580,13580,0
20241111,161600,3369350470,13580,13580,13580,13580,0
20241111,161500,3369350470,13580,13580,13580,13580,0
20241111,161400,3369350470,13580,13580,13580,13580,0
20241111,161300,3369350470,13580,13580,13580,13580,0
20241111,161200,3369350470,13580,13580,13580,13580,0
20241111,161100,3369350470,13580,13580,13580,13580,0
20241111,161000,3369350470,13580,13580,13580,13580,0
20241111,160900,3369350470,13580,13580,13580,13580,0
20241111,160800,3369350470,13580,13580,13580,13580,0
20241111,160700,3369350470,13580,13580,13580,13580,0
20241111,160600,3369350470,13580,13580,13580,13580,0
20241111,160500,3369350470,13580,13580,13580,13580,0
20241111,160400,3369350470,13580,13580,13580,13580,0
20241111,160300,3369350470,13580,13580,13580,13580,0
20241111,160200,3369350470,13580,13580,13580,13580,0
20241111,160100,3369350470,13580,13580,13580,13580,0
20241111,160000,3369350470,13580,13580,13580,13580,0
20241111,155900,3369350470,13580,13580,13580,13580,0
20241111,155800,3369350470,13580,13580,13580,13580,0
20241111,155700,3369350470,13580,13580,13580,13580,0
20241111,155600,3369350470,13580,13580,13580,13580,0
20241111,155500,3369350470,13580,13580,13580,13580,0
20241111,155400,3369350470,13580,13580,13580,13580,0
20241111,155300,3369350470,13580,13580,13580,13580,0
20241111,155200,3369350470,13580,13580,13580,13580,5665
20241111,155100,3369350470,13580,13580,13580,13580,0
20241111,155000,3369350470,13580,13580,13580,13580,0
20241111,154900,3369350470,13580,13580,13580,13580,0
20241111,154800,3369350470,13580,13580,13580,13580,0
20241111,154700,3369350470,13580,13580,13580,13580,0
20241111,154600,3369350470,13580,13580,13580,13580,0
20241111,154500,3369350470,13580,13580,13580,13580,0
20241111,154400,3369350470,13580,13580,13580,13580,0
20241111,154300,3369350470,13580,13580,13580,13580,0
20241111,154200,3369350470,13580,13580,13580,13580,0
20241111,154100,3369350470,13580,13580,13580,13580,0
20241111,154000,3369350470,13580,13580,13580,13580,0
20241111,153900,3369350470,13580,13580,13580,13580,0
20241111,153800,3369350470,13580,13580,13580,13580,0
20241111,153700,3369350470,13580,13580,13580,13580,0
20241111,153600,3369350470,13580,13580,13580,13580,0
20241111,153500,3369350470,13580,13580,13580,13580,0
20241111,153400,3369350470,13580,13580,13580,13580,0
20241111,153300,3369350470,13580,13580,13580,13580,0
20241111,153200,3369350470,13580,13580,13580,13580,0
20241111,153100,3369350470,13580,13580,13580,13580,0
20241111,153000,3369350470,13580,13580,13580,13580,5665
20241111,152900,3292419770,13660,13660,13660,13660,0
20241111,152800,3292419770,13660,13660,13660,13660,0
20241111,152700,3292419770,13660,13660,13660,13660,0
20241111,152600,3292419770,13660,13660,13660,13660,0
20241111,152500,3292419770,13660,13660,13660,13660,0
20241111,152400,3292419770,13660,13660,13660,13660,0
20241111,152300,3292419770,13660,13660,13660,13660,0
20241111,152200,3292419770,13660,13660,13660,13660,0
20241111,152100,3292419770,13660,13660,13660,13660,0
20241111,152000,3292419770,13660,13660,13660,13660,0
20241111,151900,3292419770,13660,13670,13680,13600,2895
20241111,151800,3252989320,13640,13670,13680,13630,756
20241111,151700,3242653100,13670,13680,13680,13660,1435
20241111,151600,3223047150,13680,13680,13680,13670,1653
20241111,151500,3200438860,13680,13650,13690,13650,6747
20241111,151400,3108151930,13650,13660,13660,13630,203
20241111,151300,3105381130,13660,13640,13660,13640,682
20241111,151200,3096071280,13640,13610,13640,13610,1767
20241111,151100,3071986530,13610,13630,13630,13610,529
20241111,151000,3064781750,13630,13620,13630,13620,194
20241111,150900,3062139200,13630,13630,13630,13620,577
20241111,150800,3054274720,13630,13630,13630,13630,737
20241111,150700,3044229410,13620,13620,13620,13620,269
20241111,150600,3040565630,13630,13630,13630,13630,488
20241111,150500,3033914190,13630,13630,13630,13630,679
20241111,150400,3024659420,13630,13640,13640,13630,544
20241111,150300,3017240270,13640,13620,13640,13620,986
20241111,150200,3003800320,13630,13640,13640,13630,59
20241111,150100,3002995850,13640,13640,13640,13620,345
20241111,150000,2998290230,13630,13610,13630,13610,305
20241111,145900,2994138120,13580,13580,13580,13580,60
20241111,145800,2993323320,13580,13590,13590,13580,1508
20241111,145700,2972840710,13590,13600,13610,13590,523
20241111,145600,2965728930,13600,13620,13620,13600,73
20241111,145500,2964736100,13620,13630,13630,13600,521
20241111,145400,2957648470,13630,13630,13630,13630,120
20241111,145300,2956012870,13610,13670,13670,13610,1025
20241111,145200,2942034160,13660,13670,13670,13660,133
20241111,145100,2940216640,13660,13640,13660,13620,1491
20241111,145000,2919862960,13630,13620,13630,13620,706
20241111,144900,2910242000,13620,13620,13620,13610,303
20241111,144800,2906116490,13630,13620,13630,13620,477
20241111,144700,2899615980,13630,13640,13640,13630,134
20241111,144600,2897789370,13630,13630,13640,13630,43
20241111,144500,2897203220,13640,13630,13640,13630,112
20241111,144400,2895676620,13640,13640,13640,13640,150
20241111,144300,2893630620,13640,13640,13640,13630,274
20241111,144200,2889895780,13640,13640,13640,13630,224
20241111,144100,2886842520,13640,13640,13640,13630,344
20241111,144000,2882153290,13640,13640,13640,13640,6
20241111,143900,2882071450,13640,13640,13640,13640,0
20241111,143800,2882071450,13640,13640,13640,13640,168
20241111,143700,2879779930,13640,13630,13640,13630,3
20241111,143600,2879739030,13640,13630,13640,13630,65
20241111,143500,2878852630,13640,13630,13640,13630,11
20241111,143400,2878702690,13640,13640,13640,13640,171
20241111,143300,2876370250,13640,13640,13640,13640,6
20241111,143200,2876288410,13640,13650,13650,13640,80
20241111,143100,2875197200,13640,13640,13650,13640,86
20241111,143000,2874024010,13650,13630,13650,13630,1358
20241111,142900,2855513990,13630,13640,13650,13630,632
20241111,142800,2846894650,13640,13640,13640,13620,98
20241111,142700,2845559730,13640,13630,13640,13620,184
20241111,142600,2843051740,13640,13630,13640,13630,290
20241111,142500,2839098890,13630,13620,13630,13620,2
20241111,142400,2839071640,13630,13610,13630,13610,11
20241111,142300,2838921910,13610,13610,13610,13610,0
20241111,142200,2838921910,13610,13610,13610,13610,0
20241111,142100,2838921910,13610,13610,13610,13610,0
20241111,142000,2838921910,13610,13640,13640,13610,250
20241111,141900,2835519140,13640,13610,13640,13610,222
20241111,141800,2832497690,13610,13610,13610,13610,100
20241111,141700,2831136690,13610,13610,13610,13610,34
20241111,141600,2830673950,13610,13610,13610,13610,568
20241111,141500,2822943470,13610,13620,13620,13610,122
20241111,141400,2821282950,13610,13610,13610,13610,200
20241111,141300,2818560950,13600,13600,13600,13600,197
20241111,141200,2815881750,13580,13650,13650,13580,2408
20241111,141100,2783119230,13670,13670,13670,13670,33
20241111,141000,2782668120,13670,13650,13670,13650,248
20241111,140900,2779278560,13650,13630,13650,13630,193
20241111,140800,2776647490,13610,13640,13640,13610,281
20241111,140700,2772816120,13640,13640,13640,13640,60
20241111,140600,2771997720,13640,13640,13640,13640,100
20241111,140500,2770633720,13640,13640,13640,13640,0
20241111,140400,2770633720,13640,13640,13640,13640,75
20241111,140300,2769610720,13640,13650,13680,13640,125
20241111,140200,2767902270,13640,13640,13680,13640,187
20241111,140100,2765351240,13630,13680,13680,13630,2665
20241111,140000,2728965270,13680,13690,13690,13680,268
20241111,135900,2725297550,13680,13680,13680,13660,466
20241111,135800,2718922690,13680,13660,13680,13660,950
20241111,135700,2705940660,13660,13660,13660,13660,119
20241111,135600,2704315120,13660,13640,13660,13630,1228
20241111,135500,2687553770,13630,13630,13630,13630,1
20241111,135400,2687540140,13630,13640,13640,13630,95
20241111,135300,2686244370,13630,13640,13640,13630,318
20241111,135200,2681909950,13640,13640,13640,13630,358
20241111,135100,2677026920,13650,13640,13650,13640,91
20241111,135000,2675784780,13640,13630,13640,13630,435
20241111,134900,2669852930,13630,13630,13630,13630,106
20241111,134800,2668408150,13630,13620,13630,13620,373
20241111,134700,2663324260,13610,13610,13610,13610,135
20241111,134600,2661486910,13610,13610,13610,13610,41
20241111,134500,2660928900,13610,13590,13610,13590,1826
20241111,134400,2636093880,13590,13570,13590,13570,136
20241111,134300,2634245800,13550,13600,13600,13550,811
20241111,134200,2623254500,13600,13600,13600,13600,74
20241111,134100,2622248100,13630,13590,13630,13590,611
20241111,134000,2613938610,13600,13600,13600,13600,775
20241111,133900,2603398610,13600,13600,13600,13600,0
20241111,133800,2603398610,13600,13600,13600,13600,0
20241111,133700,2603398610,13600,13600,13600,13600,114
20241111,133600,2601848210,13600,13610,13610,13600,171
20241111,133500,2599521150,13630,13630,13630,13630,0
20241111,133400,2599521150,13630,13600,13630,13600,990
20241111,133300,2586030710,13600,13590,13600,13590,385
20241111,133200,2580796490,13580,13580,13580,13580,32
20241111,133100,2580361930,13560,13560,13560,13560,209
20241111,133000,2577527890,13590,13590,13590,13590,28
20241111,132900,2577147370,13590,13590,13590,13590,5
20241111,132800,2577079420,13590,13590,13590,13590,0
20241111,132700,2577079420,13590,13590,13590,13590,0
20241111,132600,2577079420,13590,13570,13590,13550,5357
20241111,132500,2504418670,13560,13560,13560,13550,795
20241111,132400,2493638830,13570,13580,13630,13570,201
20241111,132300,2490909910,13630,13580,13630,13580,20
20241111,132200,2490637510,13560,13570,13570,13550,270
20241111,132100,2486978740,13570,13570,13570,13560,186
20241111,132000,2484456020,13560,13550,13560,13550,43
20241111,131900,2483873260,13550,13550,13550,13550,5
20241111,131800,2483805510,13550,13520,13550,13500,889
20241111,131700,2471792590,13520,13530,13530,13510,188
20241111,131600,2469250300,13530,13560,13560,13530,481
20241111,131500,2462729810,13560,13570,13570,13550,1332
20241111,131400,2444671660,13630,13590,13640,13590,40
20241111,131300,2444127970,13570,13570,13640,13570,185
20241111,131200,2441617430,13570,13570,13570,13570,89
20241111,131100,2440409700,13570,13590,13590,13570,153
20241111,131000,2438333470,13640,13600,13640,13570,407
20241111,130900,2432808730,13640,13640,13640,13640,334
20241111,130800,2428252970,13650,13650,13650,13650,22
20241111,130700,2427952670,13610,13600,13630,13600,528
20241111,130600,2420771670,13600,13600,13600,13600,0
20241111,130500,2420771670,13600,13570,13600,13570,84
20241111,130400,2419631760,13570,13570,13570,13570,0
20241111,130300,2419631760,13570,13580,13590,13570,618
20241111,130200,2411241970,13580,13590,13590,13580,131
20241111,130100,2409462690,13590,13590,13590,13580,109
20241111,130000,2407982440,13650,13650,13650,13570,6362
20241111,125900,2321496120,13620,13660,13670,13610,4008
20241111,125800,2266841400,13650,13650,13650,13640,506
20241111,125700,2259935300,13630,13630,13640,13630,1319
20241111,125600,2241954280,13610,13630,13630,13610,743
20241111,125500,2231841930,13620,13570,13620,13570,1503
20241111,125400,2211427050,13570,13540,13570,13540,441
20241111,125300,2205451050,13560,13540,13560,13540,112
20241111,125200,2203934530,13570,13540,13570,13540,108
20241111,125100,2202469330,13570,13570,13570,13540,253
20241111,125000,2199043620,13540,13540,13570,13540,66
20241111,124900,2198149950,13540,13570,13570,13540,1102
20241111,124800,2183202200,13570,13570,13570,13570,100
20241111,124700,2181845200,13570,13570,13570,13570,144
20241111,124600,2179891120,13530,13530,13530,13530,459
20241111,124500,2173680850,13530,13560,13560,13530,170
20241111,124400,2171378100,13560,13560,13570,13560,181
20241111,124300,2168923730,13560,13530,13560,13530,1197
20241111,124200,2152718880,13520,13540,13540,13520,354
20241111,124100,2147928780,13560,13560,13560,13560,50
20241111,124000,2147250780,13570,13580,13580,13570,200
20241111,123900,2144535280,13570,13510,13570,13510,477
20241111,123800,2138066020,13490,13520,13560,13470,418
20241111,123700,2132427770,13510,13500,13510,13490,70
20241111,123600,2131482830,13510,13520,13520,13510,165
20241111,123500,2129252900,13520,13520,13520,13520,0
20241111,123400,2129252900,13520,13560,13560,13520,144
20241111,123300,2127304420,13560,13560,13560,13560,0
20241111,123200,2127304420,13560,13560,13560,13560,18
20241111,123100,2127060340,13560,13530,13560,13530,24
20241111,123000,2126735500,13530,13530,13530,13530,0
20241111,122900,2126735500,13530,13530,13530,13530,103
20241111,122800,2125341910,13530,13580,13580,13530,149
20241111,122700,2123322870,13560,13560,13560,13560,693
20241111,122600,2113925790,13560,13550,13560,13550,825
20241111,122500,2102747030,13520,13520,13520,13520,0
20241111,122400,2102747030,13520,13540,13560,13520,407
20241111,122300,2097241030,13560,13560,13560,13540,11
20241111,122200,2097091910,13540,13520,13560,13520,490
20241111,122100,2090456250,13510,13510,13510,13510,106
20241111,122000,2089024190,13540,13540,13540,13540,0
20241111,121900,2089024190,13540,13540,13540,13540,40
20241111,121800,2088482590,13540,13540,13540,13540,1098
20241111,121700,2073615670,13540,13530,13540,13530,137
20241111,121600,2071761760,13530,13520,13530,13520,4
20241111,121500,2071707670,13520,13520,13520,13520,10
20241111,121400,2071572470,13510,13480,13510,13480,1007
20241111,121300,2057978810,13430,13480,13480,13430,526
20241111,121200,2050909780,13470,13490,13490,13470,209
20241111,121100,2048094530,13500,13500,13500,13500,0
20241111,121000,2048094530,13500,13500,13500,13500,0
20241111,120900,2048094530,13500,13470,13500,13460,517
20241111,120800,2041129150,13470,13460,13480,13460,854
20241111,120700,2029627770,13480,13460,13490,13460,17
20241111,120600,2029398540,13460,13500,13500,13460,152
20241111,120500,2027348110,13430,13490,13490,13430,1508
20241111,120400,2007090200,13490,13470,13490,13440,752
20241111,120300,1996971280,13490,13490,13490,13490,711
20241111,120200,1987379890,13500,13490,13510,13470,301
20241111,120100,1983321670,13500,13500,13500,13500,150
20241111,120000,1981296670,13500,13480,13500,13480,51
20241111,115900,1980609170,13480,13480,13500,13470,118
20241111,115800,1979018570,13480,13490,13490,13480,14
20241111,115700,1978829810,13500,13500,13500,13500,0
20241111,115600,1978829810,13500,13500,13500,13500,8
20241111,115500,1978721810,13500,13500,13500,13500,0
20241111,115400,1978721810,13500,13480,13500,13480,17
20241111,115300,1978492450,13500,13490,13500,13490,103
20241111,115200,1977102950,13490,13490,13490,13490,0
20241111,115100,1977102950,13490,13490,13490,13490,0
20241111,115000,1977102950,13490,13490,13490,13490,4
20241111,114900,1977048990,13480,13470,13480,13470,5
20241111,114800,1976981620,13480,13470,13480,13470,59
20241111,114700,1976186540,13440,13440,13440,13440,10
20241111,114600,1976052140,13480,13490,13490,13430,756
20241111,114500,1965886260,13500,13520,13520,13500,195
20241111,114400,1963253510,13520,13520,13520,13520,0
20241111,114300,1963253510,13520,13520,13520,13520,0
20241111,114200,1963253510,13520,13520,13520,13520,48
20241111,114100,1962604550,13520,13520,13520,13520,65
20241111,114000,1961725750,13520,13550,13550,13520,75
20241111,113900,1960710520,13520,13520,13520,13520,1
20241111,113800,1960697000,13520,13520,13520,13520,1
20241111,113700,1960683480,13560,13560,13560,13560,74
20241111,113600,1959680040,13560,13560,13570,13560,363
20241111,113500,1954755450,13560,13540,13560,13540,79
20241111,113400,1953685710,13540,13540,13540,13540,9
20241111,113300,1953563850,13540,13490,13540,13430,1457
20241111,113200,1933938550,13480,13450,13480,13430,2064
20241111,113100,1906195430,13450,13450,13450,13450,159
20241111,113000,1904056880,13450,13430,13480,13430,362
20241111,112900,1899194800,13480,13460,13480,13430,610
20241111,112800,1890996930,13460,13470,13470,13430,695
20241111,112700,1881662980,13430,13470,13480,13430,1018
20241111,112600,1867981230,13460,13460,13470,13430,1147
20241111,112500,1852556960,13460,13460,13470,13450,334
20241111,112400,1848063590,13460,13470,13470,13460,62
20241111,112300,1847229060,13470,13470,13470,13470,118
20241111,112200,1845639600,13470,13460,13470,13460,26
20241111,112100,1845289580,13460,13460,13460,13460,176
20241111,112000,1842920620,13460,13460,13460,13460,1
20241111,111900,1842907160,13430,13430,13430,13430,253
20241111,111800,1839509370,13460,13440,13460,13410,1493
20241111,111700,1819475160,13430,13470,13470,13430,485
20241111,111600,1812953720,13480,13490,13490,13480,62
20241111,111500,1812117910,13490,13480,13500,13480,646
20241111,111400,1803403370,13490,13490,13490,13490,105
20241111,111300,1801986920,13490,13490,13490,13490,19
20241111,111200,1801730610,13490,13490,13490,13490,1
20241111,111100,1801717120,13490,13500,13500,13490,464
20241111,111000,1795457680,13500,13500,13500,13480,416
20241111,110900,1789849690,13500,13510,13510,13500,62
20241111,110800,1789012590,13430,13490,13510,13420,1036
20241111,110700,1775098530,13470,13480,13480,13460,755
20241111,110600,1764933860,13480,13460,13480,13460,59
20241111,110500,1764138640,13480,13480,13480,13450,1474
20241111,110400,1744269420,13480,13430,13480,13430,462
20241111,110300,1738062660,13430,13460,13500,13430,2216
20241111,110200,1708252530,13470,13520,13520,13470,388
20241111,110100,1703020700,13570,13570,13570,13570,4
20241111,110000,1702966420,13520,13580,13580,13520,92
20241111,105900,1701721310,13580,13570,13600,13540,306
20241111,105800,1697575350,13550,13540,13550,13540,1968
20241111,105700,1670928620,13540,13510,13540,13510,16
20241111,105600,1670712430,13540,13540,13540,13540,1
20241111,105500,1670698890,13510,13500,13510,13500,864
20241111,105400,1659030760,13510,13540,13540,13500,383
20241111,105300,1653859890,13510,13500,13510,13490,646
20241111,105200,1645142630,13500,13480,13500,13470,67
20241111,105100,1644239170,13480,13480,13480,13470,94
20241111,105000,1642972870,13480,13500,13500,13480,365
20241111,104900,1638045470,13500,13500,13500,13500,22
20241111,104800,1637748470,13500,13500,13500,13500,4
20241111,104700,1637694470,13500,13500,13500,13470,204
20241111,104600,1634940660,13500,13480,13500,13460,48
20241111,104500,1634293790,13470,13480,13480,13470,595
20241111,104400,1626276540,13480,13490,13490,13470,74
20241111,104300,1625279120,13490,13500,13540,13470,849
20241111,104200,1613823520,13540,13510,13540,13500,51
20241111,104100,1613134960,13550,13550,13550,13520,228
20241111,104000,1610051570,13520,13550,13560,13520,275
20241111,103900,1606333470,13550,13580,13580,13550,80
20241111,103800,1605249380,13580,13540,13580,13540,742
20241111,103700,1595201480,13580,13540,13580,13490,2248
20241111,103600,1564821630,13550,13550,13560,13550,174
20241111,103500,1562462820,13560,13570,13570,13560,28
20241111,103400,1562083120,13570,13570,13570,13570,121
20241111,103300,1560441150,13580,13560,13580,13560,195
20241111,103200,1557795980,13570,13540,13570,13510,2138
20241111,103100,1528867720,13570,13530,13570,13530,40
20241111,103000,1528325720,13530,13540,13540,13500,649
20241111,102900,1519546470,13530,13530,13540,13530,146
20241111,102800,1517570590,13530,13520,13540,13520,41
20241111,102700,1517015640,13580,13530,13600,13500,864
20241111,102600,1505343720,13600,13490,13600,13490,1144
20241111,102500,1489883390,13500,13490,13500,13490,269
20241111,102400,1486252290,13490,13470,13490,13470,2341
20241111,102300,1454717840,13500,13560,13560,13470,6310
20241111,102200,1369505270,13570,13590,13590,13570,228
20241111,102100,1366410250,13600,13600,13600,13590,49
20241111,102000,1365744320,13590,13590,13600,13580,384
20241111,101900,1360527820,13600,13580,13620,13580,514
20241111,101800,1353537900,13580,13570,13600,13560,498
20241111,101700,1346782610,13570,13580,13610,13570,456
20241111,101600,1340590420,13620,13620,13620,13580,1247
20241111,101500,1323648890,13620,13620,13620,13610,235
20241111,101400,1320448870,13630,13630,13630,13630,2
20241111,101300,1320421610,13630,13620,13630,13620,58
20241111,101200,1319631630,13630,13620,13630,13620,129
20241111,101100,1317874640,13600,13600,13630,13600,702
20241111,101000,1308327210,13600,13620,13650,13600,103
20241111,100900,1306926260,13610,13590,13610,13590,355
20241111,100800,1302098990,13560,13570,13570,13550,312
20241111,100700,1297869420,13570,13570,13570,13570,48
20241111,100600,1297218060,13590,13570,13590,13570,294
20241111,100500,1293227590,13590,13580,13590,13580,478
20241111,100400,1286735940,13590,13590,13590,13550,561
20241111,100300,1279130140,13590,13570,13590,13550,962
20241111,100200,1266073480,13560,13560,13600,13560,225
20241111,100100,1263019920,13560,13590,13600,13550,3177
20241111,100000,1219939040,13600,13570,13640,13560,605
20241111,095900,1211725160,13570,13620,13660,13570,1057
20241111,095800,1197352980,13640,13670,13680,13640,331
20241111,095700,1192827220,13680,13680,13680,13610,2102
20241111,095600,1164163930,13680,13680,13690,13680,533
20241111,095500,1156871930,13680,13700,13740,13680,1311
20241111,095400,1138920140,13700,13620,13700,13620,2440
20241111,095300,1105611560,13620,13620,13620,13620,68
20241111,095200,1104685400,13620,13620,13620,13600,253
20241111,095100,1101239580,13620,13620,13660,13620,444
20241111,095000,1095192260,13660,13620,13660,13620,1946
20241111,094900,1068652070,13630,13610,13630,13610,165
20241111,094800,1066406310,13600,13610,13610,13600,266
20241111,094700,1062786210,13610,13640,13640,13600,469
20241111,094600,1056404000,13650,13640,13660,13640,612
20241111,094500,1048049730,13640,13640,13660,13640,515
20241111,094400,1041020190,13650,13610,13650,13590,2659
20241111,094300,1004834960,13610,13600,13610,13600,114
20241111,094200,1003284550,13600,13570,13610,13570,420
20241111,094100,997575070,13600,13610,13610,13580,1337
20241111,094000,979394620,13610,13650,13650,13610,781
20241111,093900,968765010,13650,13650,13660,13600,667
20241111,093800,959673760,13640,13670,13670,13620,39
20241111,093700,959141820,13600,13670,13670,13600,1101
20241111,093600,944125410,13630,13650,13690,13610,1348
20241111,093500,925738790,13650,13680,13700,13640,894
20241111,093400,913518350,13680,13640,13680,13640,1002
20241111,093300,899835020,13660,13670,13670,13630,139
20241111,093200,897936420,13670,13560,13670,13560,1310
20241111,093100,880147830,13560,13580,13580,13560,383
20241111,093000,874950540,13520,13520,13520,13500,976
20241111,092900,861764400,13520,13550,13560,13520,338
20241111,092800,857192340,13550,13600,13600,13550,1616
20241111,092700,835278190,13600,13520,13600,13520,928
20241111,092600,822704400,13580,13510,13750,13480,3247
20241111,092500,778605340,13470,13500,13510,13470,1605
20241111,092400,756966310,13500,13510,13530,13500,1665
20241111,092300,734467590,13490,13550,13550,13450,2709
20241111,092200,697869500,13550,13530,13550,13500,1640
20241111,092100,675675080,13530,13610,13610,13530,1658
20241111,092000,653135820,13630,13630,13640,13610,203
20241111,091900,650369970,13630,13610,13630,13610,106
20241111,091800,648926930,13570,13600,13610,13550,806
20241111,091700,637978710,13600,13660,13670,13600,1498
20241111,091600,617534640,13660,13640,13660,13640,672
20241111,091500,608368020,13640,13600,13650,13600,1545
20241111,091400,587304640,13600,13600,13600,13530,482
20241111,091300,580760920,13600,13530,13600,13520,239
20241111,091200,577519030,13520,13550,13570,13520,410
20241111,091100,571965380,13550,13540,13550,13470,849
20241111,091000,560497710,13540,13470,13540,13450,543
20241111,090900,553171270,13580,13450,13580,13450,665
20241111,090800,544211510,13410,13430,13430,13370,4505
20241111,090700,483806340,13450,13430,13480,13400,2471
20241111,090600,450648910,13430,13470,13470,13430,1494
20241111,090500,430574570,13430,13530,13530,13430,3265
20241111,090400,386558370,13530,13520,13590,13520,683
20241111,090300,377294960,13510,13480,13600,13480,10505
20241111,090200,235482730,13480,13500,13580,13450,1274
20241111,090100,218324780,13430,13540,13640,13370,8355
20241111,090000,105135110,13510,13540,13580,13500,7423