KissMeData/082640/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195200,1216855780,5720,5720,5720,5720,3534
20241111,195100,1216855780,5720,5720,5720,5720,0
20241111,195000,1216855780,5720,5720,5720,5720,0
20241111,194900,1216855780,5720,5720,5720,5720,0
20241111,194800,1216855780,5720,5720,5720,5720,0
20241111,194700,1216855780,5720,5720,5720,5720,0
20241111,194600,1216855780,5720,5720,5720,5720,0
20241111,194500,1216855780,5720,5720,5720,5720,0
20241111,194400,1216855780,5720,5720,5720,5720,0
20241111,194300,1216855780,5720,5720,5720,5720,0
20241111,194200,1216855780,5720,5720,5720,5720,0
20241111,194100,1216855780,5720,5720,5720,5720,0
20241111,194000,1216855780,5720,5720,5720,5720,0
20241111,193900,1216855780,5720,5720,5720,5720,0
20241111,193800,1216855780,5720,5720,5720,5720,0
20241111,193700,1216855780,5720,5720,5720,5720,0
20241111,193600,1216855780,5720,5720,5720,5720,0
20241111,193500,1216855780,5720,5720,5720,5720,0
20241111,193400,1216855780,5720,5720,5720,5720,0
20241111,193300,1216855780,5720,5720,5720,5720,0
20241111,193200,1216855780,5720,5720,5720,5720,0
20241111,193100,1216855780,5720,5720,5720,5720,0
20241111,193000,1216855780,5720,5720,5720,5720,0
20241111,192900,1216855780,5720,5720,5720,5720,0
20241111,192800,1216855780,5720,5720,5720,5720,0
20241111,192700,1216855780,5720,5720,5720,5720,0
20241111,192600,1216855780,5720,5720,5720,5720,0
20241111,192500,1216855780,5720,5720,5720,5720,0
20241111,192400,1216855780,5720,5720,5720,5720,0
20241111,192300,1216855780,5720,5720,5720,5720,0
20241111,192200,1216855780,5720,5720,5720,5720,3534
20241111,192100,1216855780,5720,5720,5720,5720,0
20241111,192000,1216855780,5720,5720,5720,5720,0
20241111,191900,1216855780,5720,5720,5720,5720,0
20241111,191800,1216855780,5720,5720,5720,5720,0
20241111,191700,1216855780,5720,5720,5720,5720,0
20241111,191600,1216855780,5720,5720,5720,5720,0
20241111,191500,1216855780,5720,5720,5720,5720,0
20241111,191400,1216855780,5720,5720,5720,5720,0
20241111,191300,1216855780,5720,5720,5720,5720,0
20241111,191200,1216855780,5720,5720,5720,5720,0
20241111,191100,1216855780,5720,5720,5720,5720,0
20241111,191000,1216855780,5720,5720,5720,5720,0
20241111,190900,1216855780,5720,5720,5720,5720,0
20241111,190800,1216855780,5720,5720,5720,5720,0
20241111,190700,1216855780,5720,5720,5720,5720,0
20241111,190600,1216855780,5720,5720,5720,5720,0
20241111,190500,1216855780,5720,5720,5720,5720,0
20241111,190400,1216855780,5720,5720,5720,5720,0
20241111,190300,1216855780,5720,5720,5720,5720,0
20241111,190200,1216855780,5720,5720,5720,5720,0
20241111,190100,1216855780,5720,5720,5720,5720,0
20241111,190000,1216855780,5720,5720,5720,5720,0
20241111,185900,1216855780,5720,5720,5720,5720,0
20241111,185800,1216855780,5720,5720,5720,5720,0
20241111,185700,1216855780,5720,5720,5720,5720,0
20241111,185600,1216855780,5720,5720,5720,5720,0
20241111,185500,1216855780,5720,5720,5720,5720,0
20241111,185400,1216855780,5720,5720,5720,5720,0
20241111,185300,1216855780,5720,5720,5720,5720,0
20241111,185200,1216855780,5720,5720,5720,5720,3534
20241111,185100,1216855780,5720,5720,5720,5720,0
20241111,185000,1216855780,5720,5720,5720,5720,0
20241111,184900,1216855780,5720,5720,5720,5720,0
20241111,184800,1216855780,5720,5720,5720,5720,0
20241111,184700,1216855780,5720,5720,5720,5720,0
20241111,184600,1216855780,5720,5720,5720,5720,0
20241111,184500,1216855780,5720,5720,5720,5720,0
20241111,184400,1216855780,5720,5720,5720,5720,0
20241111,184300,1216855780,5720,5720,5720,5720,0
20241111,184200,1216855780,5720,5720,5720,5720,0
20241111,184100,1216855780,5720,5720,5720,5720,0
20241111,184000,1216855780,5720,5720,5720,5720,0
20241111,183900,1216855780,5720,5720,5720,5720,0
20241111,183800,1216855780,5720,5720,5720,5720,0
20241111,183700,1216855780,5720,5720,5720,5720,0
20241111,183600,1216855780,5720,5720,5720,5720,0
20241111,183500,1216855780,5720,5720,5720,5720,0
20241111,183400,1216855780,5720,5720,5720,5720,0
20241111,183300,1216855780,5720,5720,5720,5720,0
20241111,183200,1216855780,5720,5720,5720,5720,0
20241111,183100,1216855780,5720,5720,5720,5720,0
20241111,183000,1216855780,5720,5720,5720,5720,0
20241111,182900,1216855780,5720,5720,5720,5720,0
20241111,182800,1216855780,5720,5720,5720,5720,0
20241111,182700,1216855780,5720,5720,5720,5720,0
20241111,182600,1216855780,5720,5720,5720,5720,0
20241111,182500,1216855780,5720,5720,5720,5720,0
20241111,182400,1216855780,5720,5720,5720,5720,0
20241111,182300,1216855780,5720,5720,5720,5720,0
20241111,182200,1216855780,5720,5720,5720,5720,3534
20241111,182100,1216855780,5720,5720,5720,5720,0
20241111,182000,1216855780,5720,5720,5720,5720,0
20241111,181900,1216855780,5720,5720,5720,5720,0
20241111,181800,1216855780,5720,5720,5720,5720,0
20241111,181700,1216855780,5720,5720,5720,5720,0
20241111,181600,1216855780,5720,5720,5720,5720,0
20241111,181500,1216855780,5720,5720,5720,5720,0
20241111,181400,1216855780,5720,5720,5720,5720,0
20241111,181300,1216855780,5720,5720,5720,5720,0
20241111,181200,1216855780,5720,5720,5720,5720,0
20241111,181100,1216855780,5720,5720,5720,5720,0
20241111,181000,1216855780,5720,5720,5720,5720,0
20241111,180900,1216855780,5720,5720,5720,5720,0
20241111,180800,1216855780,5720,5720,5720,5720,0
20241111,180700,1216855780,5720,5720,5720,5720,0
20241111,180600,1216855780,5720,5720,5720,5720,0
20241111,180500,1216855780,5720,5720,5720,5720,0
20241111,180400,1216855780,5720,5720,5720,5720,0
20241111,180300,1216855780,5720,5720,5720,5720,0
20241111,180200,1216855780,5720,5720,5720,5720,0
20241111,180100,1216855780,5720,5720,5720,5720,0
20241111,180000,1216855780,5720,5720,5720,5720,0
20241111,175900,1216855780,5720,5720,5720,5720,0
20241111,175800,1216855780,5720,5720,5720,5720,0
20241111,175700,1216855780,5720,5720,5720,5720,0
20241111,175600,1216855780,5720,5720,5720,5720,0
20241111,175500,1216855780,5720,5720,5720,5720,0
20241111,175400,1216855780,5720,5720,5720,5720,0
20241111,175300,1216855780,5720,5720,5720,5720,0
20241111,175200,1216855780,5720,5720,5720,5720,3534
20241111,175100,1216855780,5720,5720,5720,5720,0
20241111,175000,1216855780,5720,5720,5720,5720,0
20241111,174900,1216855780,5720,5720,5720,5720,0
20241111,174800,1216855780,5720,5720,5720,5720,0
20241111,174700,1216855780,5720,5720,5720,5720,0
20241111,174600,1216855780,5720,5720,5720,5720,0
20241111,174500,1216855780,5720,5720,5720,5720,0
20241111,174400,1216855780,5720,5720,5720,5720,0
20241111,174300,1216855780,5720,5720,5720,5720,0
20241111,174200,1216855780,5720,5720,5720,5720,0
20241111,174100,1216855780,5720,5720,5720,5720,0
20241111,174000,1216855780,5720,5720,5720,5720,0
20241111,173900,1216855780,5720,5720,5720,5720,0
20241111,173800,1216855780,5720,5720,5720,5720,0
20241111,173700,1216855780,5720,5720,5720,5720,0
20241111,173600,1216855780,5720,5720,5720,5720,0
20241111,173500,1216855780,5720,5720,5720,5720,0
20241111,173400,1216855780,5720,5720,5720,5720,0
20241111,173300,1216855780,5720,5720,5720,5720,0
20241111,173200,1216855780,5720,5720,5720,5720,0
20241111,173100,1216855780,5720,5720,5720,5720,0
20241111,173000,1216855780,5720,5720,5720,5720,0
20241111,172900,1216855780,5720,5720,5720,5720,0
20241111,172800,1216855780,5720,5720,5720,5720,0
20241111,172700,1216855780,5720,5720,5720,5720,0
20241111,172600,1216855780,5720,5720,5720,5720,0
20241111,172500,1216855780,5720,5720,5720,5720,0
20241111,172400,1216855780,5720,5720,5720,5720,0
20241111,172300,1216855780,5720,5720,5720,5720,0
20241111,172200,1216855780,5720,5720,5720,5720,3534
20241111,172100,1216855780,5720,5720,5720,5720,0
20241111,172000,1216855780,5720,5720,5720,5720,0
20241111,171900,1216855780,5720,5720,5720,5720,0
20241111,171800,1216855780,5720,5720,5720,5720,0
20241111,171700,1216855780,5720,5720,5720,5720,0
20241111,171600,1216855780,5720,5720,5720,5720,0
20241111,171500,1216855780,5720,5720,5720,5720,0
20241111,171400,1216855780,5720,5720,5720,5720,0
20241111,171300,1216855780,5720,5720,5720,5720,0
20241111,171200,1216855780,5720,5720,5720,5720,0
20241111,171100,1216855780,5720,5720,5720,5720,0
20241111,171000,1216855780,5720,5720,5720,5720,0
20241111,170900,1216855780,5720,5720,5720,5720,0
20241111,170800,1216855780,5720,5720,5720,5720,0
20241111,170700,1216855780,5720,5720,5720,5720,0
20241111,170600,1216855780,5720,5720,5720,5720,0
20241111,170500,1216855780,5720,5720,5720,5720,0
20241111,170400,1216855780,5720,5720,5720,5720,0
20241111,170300,1216855780,5720,5720,5720,5720,0
20241111,170200,1216855780,5720,5720,5720,5720,0
20241111,170100,1216855780,5720,5720,5720,5720,0
20241111,170000,1216855780,5720,5720,5720,5720,0
20241111,165900,1216855780,5720,5720,5720,5720,0
20241111,165800,1216855780,5720,5720,5720,5720,0
20241111,165700,1216855780,5720,5720,5720,5720,0
20241111,165600,1216855780,5720,5720,5720,5720,0
20241111,165500,1216855780,5720,5720,5720,5720,0
20241111,165400,1216855780,5720,5720,5720,5720,0
20241111,165300,1216855780,5720,5720,5720,5720,0
20241111,165200,1216855780,5720,5720,5720,5720,3534
20241111,165100,1216855780,5720,5720,5720,5720,0
20241111,165000,1216855780,5720,5720,5720,5720,0
20241111,164900,1216855780,5720,5720,5720,5720,0
20241111,164800,1216855780,5720,5720,5720,5720,0
20241111,164700,1216855780,5720,5720,5720,5720,0
20241111,164600,1216855780,5720,5720,5720,5720,0
20241111,164500,1216855780,5720,5720,5720,5720,0
20241111,164400,1216855780,5720,5720,5720,5720,0
20241111,164300,1216855780,5720,5720,5720,5720,0
20241111,164200,1216855780,5720,5720,5720,5720,0
20241111,164100,1216855780,5720,5720,5720,5720,0
20241111,164000,1216855780,5720,5720,5720,5720,0
20241111,163900,1216855780,5720,5720,5720,5720,0
20241111,163800,1216855780,5720,5720,5720,5720,0
20241111,163700,1216855780,5720,5720,5720,5720,0
20241111,163600,1216855780,5720,5720,5720,5720,0
20241111,163500,1216855780,5720,5720,5720,5720,0
20241111,163400,1216855780,5720,5720,5720,5720,0
20241111,163300,1216855780,5720,5720,5720,5720,0
20241111,163200,1216855780,5720,5720,5720,5720,0
20241111,163100,1216855780,5720,5720,5720,5720,0
20241111,163000,1216855780,5720,5720,5720,5720,0
20241111,162900,1216855780,5720,5720,5720,5720,0
20241111,162800,1216855780,5720,5720,5720,5720,0
20241111,162700,1216855780,5720,5720,5720,5720,0
20241111,162600,1216855780,5720,5720,5720,5720,0
20241111,162500,1216855780,5720,5720,5720,5720,0
20241111,162400,1216855780,5720,5720,5720,5720,0
20241111,162300,1216855780,5720,5720,5720,5720,0
20241111,162200,1216855780,5720,5720,5720,5720,3534
20241111,162100,1216855780,5720,5720,5720,5720,0
20241111,162000,1216855780,5720,5720,5720,5720,0
20241111,161900,1216855780,5720,5720,5720,5720,0
20241111,161800,1216855780,5720,5720,5720,5720,0
20241111,161700,1216855780,5720,5720,5720,5720,0
20241111,161600,1216855780,5720,5720,5720,5720,0
20241111,161500,1216855780,5720,5720,5720,5720,0
20241111,161400,1216855780,5720,5720,5720,5720,0
20241111,161300,1216855780,5720,5720,5720,5720,0
20241111,161200,1216855780,5720,5720,5720,5720,0
20241111,161100,1216855780,5720,5720,5720,5720,0
20241111,161000,1216855780,5720,5720,5720,5720,0
20241111,160900,1216855780,5720,5720,5720,5720,0
20241111,160800,1216855780,5720,5720,5720,5720,0
20241111,160700,1216855780,5720,5720,5720,5720,0
20241111,160600,1216855780,5720,5720,5720,5720,0
20241111,160500,1216855780,5720,5720,5720,5720,0
20241111,160400,1216855780,5720,5720,5720,5720,0
20241111,160300,1216855780,5720,5720,5720,5720,0
20241111,160200,1216855780,5720,5720,5720,5720,0
20241111,160100,1216855780,5720,5720,5720,5720,0
20241111,160000,1216855780,5720,5720,5720,5720,0
20241111,155900,1216855780,5720,5720,5720,5720,0
20241111,155800,1216855780,5720,5720,5720,5720,0
20241111,155700,1216855780,5720,5720,5720,5720,0
20241111,155600,1216855780,5720,5720,5720,5720,0
20241111,155500,1216855780,5720,5720,5720,5720,0
20241111,155400,1216855780,5720,5720,5720,5720,0
20241111,155300,1216855780,5720,5720,5720,5720,0
20241111,155200,1216855780,5720,5720,5720,5720,3534
20241111,155100,1216855780,5720,5720,5720,5720,0
20241111,155000,1216855780,5720,5720,5720,5720,0
20241111,154900,1216855780,5720,5720,5720,5720,0
20241111,154800,1216855780,5720,5720,5720,5720,0
20241111,154700,1216855780,5720,5720,5720,5720,0
20241111,154600,1216855780,5720,5720,5720,5720,0
20241111,154500,1216855780,5720,5720,5720,5720,0
20241111,154400,1216855780,5720,5720,5720,5720,0
20241111,154300,1216855780,5720,5720,5720,5720,0
20241111,154200,1216855780,5720,5720,5720,5720,0
20241111,154100,1216855780,5720,5720,5720,5720,0
20241111,154000,1216855780,5720,5720,5720,5720,0
20241111,153900,1216855780,5720,5720,5720,5720,0
20241111,153800,1216855780,5720,5720,5720,5720,0
20241111,153700,1216855780,5720,5720,5720,5720,0
20241111,153600,1216855780,5720,5720,5720,5720,0
20241111,153500,1216855780,5720,5720,5720,5720,0
20241111,153400,1216855780,5720,5720,5720,5720,0
20241111,153300,1216855780,5720,5720,5720,5720,0
20241111,153200,1216855780,5720,5720,5720,5720,0
20241111,153100,1216855780,5720,5720,5720,5720,0
20241111,153000,1216855780,5720,5720,5720,5720,3534
20241111,152900,1196641300,5710,5710,5710,5710,0
20241111,152800,1196641300,5710,5710,5710,5710,0
20241111,152700,1196641300,5710,5710,5710,5710,0
20241111,152600,1196641300,5710,5710,5710,5710,0
20241111,152500,1196641300,5710,5710,5710,5710,0
20241111,152400,1196641300,5710,5710,5710,5710,0
20241111,152300,1196641300,5710,5710,5710,5710,0
20241111,152200,1196641300,5710,5710,5710,5710,0
20241111,152100,1196641300,5710,5710,5710,5710,0
20241111,152000,1196641300,5710,5710,5710,5710,0
20241111,151900,1196641300,5710,5710,5710,5710,113
20241111,151800,1195996070,5710,5710,5720,5710,26
20241111,151700,1195847450,5710,5710,5720,5710,63
20241111,151600,1195487210,5710,5710,5720,5710,1028
20241111,151500,1189617290,5720,5700,5720,5700,2943
20241111,151400,1172825310,5710,5700,5710,5700,19
20241111,151300,1172716940,5710,5710,5710,5700,547
20241111,151200,1169597650,5710,5710,5710,5710,0
20241111,151100,1169597650,5710,5710,5710,5710,6
20241111,151000,1169563390,5710,5700,5710,5700,2
20241111,150900,1169551980,5710,5710,5710,5700,100
20241111,150800,1168981670,5710,5710,5710,5710,4
20241111,150700,1168958830,5710,5710,5710,5710,31
20241111,150600,1168781820,5710,5710,5710,5710,16
20241111,150500,1168690460,5710,5710,5710,5710,10
20241111,150400,1168633360,5710,5700,5710,5700,3
20241111,150300,1168616240,5710,5710,5710,5710,0
20241111,150200,1168616240,5710,5710,5710,5710,40
20241111,150100,1168387840,5710,5710,5710,5710,0
20241111,150000,1168387840,5710,5710,5710,5710,0
20241111,145900,1168387840,5710,5710,5710,5710,162
20241111,145800,1167462820,5710,5710,5710,5710,324
20241111,145700,1165612780,5710,5710,5710,5700,156
20241111,145600,1164722030,5700,5700,5710,5680,5534
20241111,145500,1133181400,5710,5710,5710,5710,198
20241111,145400,1132050820,5710,5700,5710,5700,65
20241111,145300,1131679760,5710,5700,5710,5700,51
20241111,145200,1131388560,5710,5710,5710,5700,192
20241111,145100,1130292250,5710,5700,5710,5700,90
20241111,145000,1129779210,5700,5690,5700,5690,18
20241111,144900,1129676770,5690,5690,5700,5690,194
20241111,144800,1128571000,5690,5700,5700,5690,42
20241111,144700,1128331620,5690,5690,5700,5690,12
20241111,144600,1128263330,5700,5700,5700,5690,180
20241111,144500,1127237340,5690,5690,5700,5690,3
20241111,144400,1127220260,5690,5690,5700,5690,6
20241111,144300,1127186100,5700,5690,5700,5680,70
20241111,144200,1126787800,5690,5680,5690,5680,204
20241111,144100,1125627390,5690,5680,5690,5680,4
20241111,144000,1125604640,5690,5680,5690,5680,2
20241111,143900,1125593270,5690,5690,5690,5680,179
20241111,143800,1124574770,5680,5680,5690,5680,4
20241111,143700,1124552040,5690,5680,5690,5680,115
20241111,143600,1123898820,5690,5680,5690,5680,168
20241111,143500,1122942910,5690,5690,5690,5680,3
20241111,143400,1122925850,5690,5680,5690,5680,105
20241111,143300,1122329420,5690,5670,5690,5670,720
20241111,143200,1118239940,5670,5670,5680,5670,303
20241111,143100,1116520920,5680,5670,5680,5670,55
20241111,143000,1116209050,5680,5680,5680,5680,0
20241111,142900,1116209050,5680,5670,5680,5670,269
20241111,142800,1114681150,5680,5670,5680,5670,2
20241111,142700,1114669800,5680,5670,5680,5670,4
20241111,142600,1114647100,5680,5670,5680,5670,181
20241111,142500,1113619060,5680,5680,5680,5680,10
20241111,142400,1113562260,5670,5660,5680,5660,576
20241111,142300,1110296250,5670,5670,5670,5660,194
20241111,142200,1109196280,5660,5660,5670,5660,54
20241111,142100,1108890130,5650,5640,5650,5640,1388
20241111,142000,1101047950,5650,5640,5650,5640,217
20241111,141900,1099824020,5630,5660,5670,5630,2603
20241111,141800,1085152490,5650,5650,5660,5650,423
20241111,141700,1082758330,5660,5640,5660,5640,1755
20241111,141600,1072843460,5630,5670,5670,5580,10870
20241111,141500,1011794000,5660,5700,5700,5630,12724
20241111,141400,939901310,5710,5700,5710,5700,2
20241111,141300,939889900,5710,5710,5710,5700,1551
20241111,141200,931033710,5720,5730,5740,5720,1574
20241111,141100,922020420,5730,5740,5740,5730,54
20241111,141000,921710480,5740,5740,5740,5730,170
20241111,140900,920734700,5740,5730,5740,5730,2
20241111,140800,920723230,5730,5730,5730,5730,2
20241111,140700,920711770,5730,5730,5740,5730,169
20241111,140600,919741730,5730,5740,5740,5730,7681
20241111,140500,875656850,5730,5730,5730,5730,3
20241111,140400,875639660,5730,5730,5740,5730,4
20241111,140300,875616730,5740,5730,5740,5730,270
20241111,140200,874067960,5720,5720,5720,5720,3
20241111,140100,874050800,5720,5720,5720,5720,0
20241111,140000,874050800,5720,5720,5730,5720,171
20241111,135900,873071010,5720,5720,5730,5720,7
20241111,135800,873030960,5730,5720,5730,5720,42
20241111,135700,872790710,5720,5730,5730,5720,289
20241111,135600,871135960,5730,5720,5730,5720,2
20241111,135500,871124510,5720,5720,5720,5720,2
20241111,135400,871113070,5720,5720,5730,5720,172
20241111,135300,870127550,5730,5720,5730,5720,27
20241111,135200,869973100,5730,5730,5730,5720,66
20241111,135100,869594950,5730,5730,5730,5720,173
20241111,135000,868603690,5730,5730,5730,5730,5
20241111,134900,868575040,5720,5720,5720,5720,3
20241111,134800,868557880,5730,5720,5730,5720,203
20241111,134700,867394700,5720,5720,5730,5720,170
20241111,134600,866420630,5730,5720,5730,5720,77
20241111,134500,865979440,5720,5730,5730,5720,143
20241111,134400,865160430,5720,5720,5730,5720,171
20241111,134300,864180640,5730,5720,5730,5720,4
20241111,134200,864157740,5720,5720,5720,5720,30
20241111,134100,863986140,5720,5720,5730,5720,183
20241111,134000,862937700,5720,5720,5720,5720,16
20241111,133900,862846180,5720,5730,5730,5720,702
20241111,133800,858830730,5720,5730,5730,5720,670
20241111,133700,854996660,5720,5730,5730,5720,12
20241111,133600,854927910,5720,5720,5720,5720,2
20241111,133500,854916470,5720,5720,5730,5720,3
20241111,133400,854899300,5720,5720,5730,5720,169
20241111,133300,853930950,5720,5710,5730,5710,298
20241111,133200,852226320,5710,5710,5710,5710,1
20241111,133100,852220610,5720,5720,5720,5710,4088
20241111,133000,828837260,5710,5710,5710,5710,3
20241111,132900,828820130,5710,5710,5710,5710,0
20241111,132800,828820130,5710,5720,5720,5710,168
20241111,132700,827859180,5720,5720,5720,5720,0
20241111,132600,827859180,5720,5720,5720,5720,2
20241111,132500,827847740,5720,5720,5720,5720,167
20241111,132400,826892500,5720,5720,5720,5720,0
20241111,132300,826892500,5720,5720,5720,5720,2
20241111,132200,826881060,5710,5710,5710,5710,564
20241111,132100,823660620,5710,5710,5710,5710,167
20241111,132000,822707050,5710,5720,5720,5710,487
20241111,131900,819926270,5720,5720,5720,5720,0
20241111,131800,819926270,5720,5720,5720,5720,167
20241111,131700,818971030,5710,5710,5710,5710,176
20241111,131600,817966070,5720,5720,5720,5720,720
20241111,131500,813847670,5730,5730,5730,5730,168
20241111,131400,812885030,5720,5720,5720,5720,0
20241111,131300,812885030,5720,5720,5720,5720,882
20241111,131200,807839990,5730,5740,5740,5730,1485
20241111,131100,799329150,5740,5720,5740,5720,1302
20241111,131000,791865910,5720,5710,5720,5710,882
20241111,130900,786825870,5710,5730,5730,5710,2190
20241111,130800,774296200,5730,5700,5730,5700,5225
20241111,130700,744474530,5700,5680,5700,5680,2258
20241111,130600,731634690,5680,5680,5680,5680,1088
20241111,130500,725454850,5680,5680,5680,5680,347
20241111,130400,723483890,5670,5670,5670,5670,0
20241111,130300,723483890,5670,5670,5670,5670,883
20241111,130200,718477280,5670,5680,5680,5670,1167
20241111,130100,711858720,5670,5670,5670,5670,0
20241111,130000,711858720,5670,5670,5670,5670,200
20241111,125900,710724720,5680,5680,5680,5680,167
20241111,125800,709776160,5680,5680,5680,5680,0
20241111,125700,709776160,5680,5670,5680,5670,3
20241111,125600,709759130,5680,5680,5680,5670,174
20241111,125500,708770870,5680,5680,5680,5680,1
20241111,125400,708765190,5680,5680,5680,5680,0
20241111,125300,708765190,5680,5680,5680,5680,0
20241111,125200,708765190,5680,5680,5680,5680,167
20241111,125100,707816630,5680,5680,5680,5680,0
20241111,125000,707816630,5680,5680,5680,5670,22
20241111,124900,707691680,5680,5680,5680,5680,167
20241111,124800,706743120,5680,5680,5680,5680,0
20241111,124700,706743120,5680,5680,5680,5680,1
20241111,124600,706737440,5680,5680,5680,5680,169
20241111,124500,705777520,5670,5670,5670,5670,0
20241111,124400,705777520,5670,5670,5670,5670,1
20241111,124300,705771850,5680,5680,5680,5680,168
20241111,124200,704817610,5680,5670,5680,5670,139
20241111,124100,704029470,5670,5670,5670,5670,0
20241111,124000,704029470,5670,5670,5670,5670,8
20241111,123900,703984110,5670,5680,5680,5670,486
20241111,123800,701228420,5680,5660,5680,5660,2092
20241111,123700,689346780,5650,5670,5670,5650,644
20241111,123600,685699160,5680,5680,5680,5680,167
20241111,123500,684750600,5670,5670,5670,5670,528
20241111,123400,681756840,5680,5670,5680,5670,69
20241111,123300,681365600,5680,5680,5680,5680,167
20241111,123200,680417040,5680,5680,5680,5680,0
20241111,123100,680417040,5680,5670,5680,5670,2
20241111,123000,680405690,5680,5680,5680,5680,187
20241111,122900,679343530,5680,5680,5680,5680,1
20241111,122800,679337850,5680,5680,5680,5680,1
20241111,122700,679332170,5670,5660,5670,5660,52
20241111,122600,679037340,5670,5670,5670,5670,167
20241111,122500,678090450,5650,5650,5650,5650,1
20241111,122400,678084800,5670,5670,5670,5670,445
20241111,122300,675561650,5670,5650,5670,5650,389
20241111,122200,673360460,5670,5670,5680,5660,6
20241111,122100,673326440,5670,5670,5680,5670,436
20241111,122000,670854300,5670,5670,5670,5670,169
20241111,121900,669896070,5650,5650,5650,5650,0
20241111,121800,669896070,5650,5650,5650,5650,1
20241111,121700,669890420,5670,5670,5670,5670,167
20241111,121600,668943530,5660,5660,5660,5660,0
20241111,121500,668943530,5660,5650,5660,5650,152
20241111,121400,668084610,5670,5650,5670,5650,28
20241111,121300,667926380,5650,5660,5670,5650,12
20241111,121200,667858480,5670,5650,5670,5650,2
20241111,121100,667847160,5670,5670,5670,5670,0
20241111,121000,667847160,5670,5660,5670,5660,171
20241111,120900,666877610,5650,5650,5650,5650,1
20241111,120800,666871960,5660,5670,5670,5640,93
20241111,120700,666347270,5660,5660,5660,5660,187
20241111,120600,665288850,5660,5640,5660,5640,22
20241111,120500,665164350,5660,5660,5660,5660,0
20241111,120400,665164350,5660,5660,5660,5660,168
20241111,120300,664213470,5650,5650,5650,5650,1152
20241111,120200,657704670,5650,5650,5650,5650,50
20241111,120100,657422170,5650,5650,5650,5650,168
20241111,120000,656472970,5640,5640,5640,5640,115
20241111,115900,655824370,5640,5640,5640,5640,1
20241111,115800,655818730,5640,5650,5650,5640,15
20241111,115700,655734080,5660,5660,5660,5660,167
20241111,115600,654788860,5660,5660,5660,5660,0
20241111,115500,654788860,5660,5660,5660,5660,0
20241111,115400,654788860,5660,5660,5660,5650,287
20241111,115300,653165630,5650,5660,5670,5650,4
20241111,115200,653142980,5660,5660,5660,5660,0
20241111,115100,653142980,5660,5660,5660,5660,168
20241111,115000,652192100,5660,5660,5660,5660,8
20241111,114900,652146820,5650,5650,5650,5650,0
20241111,114800,652146820,5650,5660,5670,5650,170
20241111,114700,651184630,5650,5650,5650,5650,1
20241111,114600,651178980,5660,5660,5660,5660,5
20241111,114500,651150680,5660,5660,5660,5660,0
20241111,114400,651150680,5660,5660,5660,5660,167
20241111,114300,650205460,5640,5640,5640,5640,0
20241111,114200,650205460,5640,5650,5650,5640,160
20241111,114100,649303040,5670,5660,5670,5660,169
20241111,114000,648346480,5650,5650,5650,5650,1
20241111,113900,648340830,5670,5660,5670,5660,3
20241111,113800,648323830,5660,5660,5670,5660,191
20241111,113700,647242750,5640,5640,5640,5640,0
20241111,113600,647242750,5640,5640,5640,5640,0
20241111,113500,647242750,5640,5660,5660,5640,177
20241111,113400,646241130,5640,5640,5640,5640,2
20241111,113300,646229850,5650,5650,5650,5650,1
20241111,113200,646224200,5660,5660,5660,5660,0
20241111,113100,646224200,5660,5640,5660,5630,377
20241111,113000,644095220,5660,5660,5660,5660,234
20241111,112900,642770780,5640,5640,5640,5640,0
20241111,112800,642770780,5640,5660,5660,5640,317
20241111,112700,640979060,5650,5650,5650,5650,1
20241111,112600,640973410,5660,5660,5660,5660,5
20241111,112500,640945110,5680,5660,5680,5660,169
20241111,112400,639988530,5640,5640,5640,5640,0
20241111,112300,639988530,5640,5660,5660,5640,7
20241111,112200,639949010,5660,5660,5660,5660,167
20241111,112100,639003790,5640,5660,5670,5640,55
20241111,112000,638693470,5650,5660,5660,5650,2088
20241111,111900,626895850,5670,5670,5670,5670,171
20241111,111800,625926280,5670,5670,5670,5670,0
20241111,111700,625926280,5670,5670,5670,5670,3
20241111,111600,625909270,5670,5670,5670,5670,101
20241111,111500,625336600,5680,5660,5680,5660,170
20241111,111400,624372690,5680,5670,5680,5670,3
20241111,111300,624355670,5670,5670,5670,5670,0
20241111,111200,624355670,5670,5660,5670,5660,153
20241111,111100,623489670,5660,5660,5670,5660,12
20241111,111000,623421690,5670,5650,5670,5650,817
20241111,110900,618791300,5650,5640,5660,5640,227
20241111,110800,617508760,5630,5660,5660,5630,7901
20241111,110700,572982880,5660,5660,5660,5660,16
20241111,110600,572892320,5670,5670,5680,5670,171
20241111,110500,571922740,5660,5660,5660,5660,0
20241111,110400,571922740,5660,5660,5660,5660,2
20241111,110300,571911420,5670,5660,5670,5660,4
20241111,110200,571888760,5660,5650,5660,5650,169
20241111,110100,570932230,5660,5660,5660,5660,0
20241111,110000,570932230,5660,5660,5660,5660,4
20241111,105900,570909590,5670,5690,5690,5640,5414
20241111,105800,540283310,5690,5690,5690,5690,0
20241111,105700,540283310,5690,5690,5690,5690,0
20241111,105600,540283310,5690,5680,5690,5680,344
20241111,105500,538325960,5690,5680,5690,5680,131
20241111,105400,537581870,5690,5690,5690,5690,140
20241111,105300,536785270,5690,5690,5690,5690,167
20241111,105200,535835040,5680,5680,5680,5680,8
20241111,105100,535789600,5690,5690,5690,5690,0
20241111,105000,535789600,5690,5690,5690,5690,0
20241111,104900,535789600,5690,5680,5690,5680,168
20241111,104800,534833690,5680,5680,5680,5680,0
20241111,104700,534833690,5680,5680,5680,5680,0
20241111,104600,534833690,5680,5690,5690,5680,215
20241111,104500,533610820,5680,5680,5680,5680,5
20241111,104400,533582420,5680,5680,5680,5680,0
20241111,104300,533582420,5680,5670,5680,5670,33
20241111,104200,533394990,5680,5680,5680,5680,4
20241111,104100,533372270,5680,5680,5680,5680,0
20241111,104000,533372270,5680,5680,5680,5680,167
20241111,103900,532423710,5680,5680,5680,5680,1
20241111,103800,532418030,5680,5680,5680,5680,375
20241111,103700,530288030,5680,5690,5690,5680,2
20241111,103600,530276660,5690,5690,5690,5690,167
20241111,103500,529326430,5690,5690,5690,5690,3
20241111,103400,529309360,5680,5680,5680,5680,0
20241111,103300,529309360,5680,5680,5690,5680,7
20241111,103200,529269590,5670,5680,5690,5670,39
20241111,103100,529048370,5680,5680,5680,5680,0
20241111,103000,529048370,5680,5690,5690,5680,168
20241111,102900,528092460,5680,5680,5680,5680,0
20241111,102800,528092460,5680,5680,5680,5680,0
20241111,102700,528092460,5680,5680,5680,5680,164
20241111,102600,527160940,5670,5670,5670,5670,1
20241111,102500,527155270,5670,5670,5670,5670,2
20241111,102400,527143930,5670,5680,5680,5660,121
20241111,102300,526457960,5680,5680,5680,5680,0
20241111,102200,526457960,5680,5680,5680,5680,170
20241111,102100,525492360,5690,5690,5690,5690,1
20241111,102000,525486670,5680,5680,5680,5680,39
20241111,101900,525265150,5670,5670,5670,5670,0
20241111,101800,525265150,5670,5680,5690,5670,852
20241111,101700,520427630,5680,5670,5680,5670,517
20241111,101600,517494570,5670,5670,5670,5670,552
20241111,101500,514364730,5670,5670,5670,5670,0
20241111,101400,514364730,5670,5660,5670,5650,1304
20241111,101300,506988850,5670,5680,5690,5670,605
20241111,101200,503555870,5680,5690,5690,5680,48
20241111,101100,503283220,5690,5680,5690,5680,390
20241111,101000,501066350,5680,5680,5680,5680,1
20241111,100900,501060670,5680,5680,5680,5680,4
20241111,100800,501037950,5680,5720,5720,5680,1869
20241111,100700,490400030,5710,5720,5720,5710,137
20241111,100600,489617730,5710,5720,5720,5710,5
20241111,100500,489589140,5720,5720,5720,5720,4
20241111,100400,489566260,5720,5710,5720,5710,249
20241111,100300,488142750,5720,5710,5720,5710,134
20241111,100200,487377600,5710,5730,5740,5710,32
20241111,100100,487194350,5720,5730,5730,5720,231
20241111,100000,485870740,5710,5710,5710,5710,0
20241111,095900,485870740,5710,5710,5730,5700,1054
20241111,095800,479845610,5700,5690,5710,5690,719
20241111,095700,475753300,5690,5690,5690,5690,377
20241111,095600,473608170,5700,5690,5700,5690,5
20241111,095500,473579710,5690,5690,5700,5690,121
20241111,095400,472891210,5680,5660,5700,5660,3498
20241111,095300,453036130,5660,5660,5660,5660,0
20241111,095200,453036130,5660,5650,5660,5650,1273
20241111,095100,445841660,5640,5640,5640,5640,1779
20241111,095000,435808100,5640,5640,5640,5640,82
20241111,094900,435345620,5630,5630,5630,5630,106
20241111,094800,434748840,5630,5630,5630,5630,275
20241111,094700,433200590,5620,5620,5620,5620,110
20241111,094600,432582390,5620,5630,5630,5620,49
20241111,094500,432306970,5610,5630,5630,5610,241
20241111,094400,430951520,5640,5630,5640,5620,138
20241111,094300,430174420,5620,5630,5630,5620,56
20241111,094200,429859600,5630,5620,5630,5620,67
20241111,094100,429483050,5610,5600,5610,5600,3490
20241111,094000,409919050,5610,5610,5610,5610,1
20241111,093900,409913440,5610,5620,5620,5610,545
20241111,093800,406855850,5630,5620,5630,5620,248
20241111,093700,405460410,5620,5620,5620,5620,100
20241111,093600,404898410,5620,5630,5630,5620,84
20241111,093500,404426260,5630,5610,5630,5610,583
20241111,093400,401151960,5610,5630,5630,5610,114
20241111,093300,400512140,5630,5630,5630,5610,13
20241111,093200,400439150,5630,5610,5630,5610,2
20241111,093100,400427910,5610,5620,5620,5610,13
20241111,093000,400354880,5620,5610,5620,5610,41
20241111,092900,400124860,5610,5610,5610,5610,234
20241111,092800,398812120,5610,5610,5610,5610,291
20241111,092700,397179610,5620,5620,5620,5620,180
20241111,092600,396168010,5630,5630,5630,5630,0
20241111,092500,396168010,5630,5610,5630,5610,501
20241111,092400,393357380,5610,5610,5610,5600,162
20241111,092300,392448580,5600,5600,5600,5600,488
20241111,092200,389715780,5600,5610,5640,5600,406
20241111,092100,387438100,5610,5610,5610,5610,12
20241111,092000,387370780,5610,5610,5610,5610,12
20241111,091900,387303460,5610,5610,5610,5610,1
20241111,091800,387297850,5600,5600,5640,5600,655
20241111,091700,383629810,5590,5600,5600,5590,292
20241111,091600,381996530,5590,5580,5590,5570,515
20241111,091500,379123680,5580,5600,5610,5570,12089
20241111,091400,311496820,5610,5620,5620,5610,3901
20241111,091300,289612150,5630,5620,5630,5620,303
20241111,091200,287908260,5640,5630,5640,5590,12544
20241111,091100,217416740,5640,5640,5640,5630,2499
20241111,091000,203328790,5670,5680,5680,5640,3256
20241111,090900,184930450,5660,5660,5680,5660,4457
20241111,090800,159689530,5660,5660,5670,5640,2270
20241111,090700,146840090,5670,5680,5700,5640,9757
20241111,090600,91642000,5670,5680,5680,5670,400
20241111,090500,89370240,5680,5700,5710,5680,1735
20241111,090400,79476530,5710,5710,5710,5700,759
20241111,090300,75147060,5700,5700,5700,5700,1393
20241111,090200,67206960,5700,5670,5700,5660,960
20241111,090100,61764240,5670,5690,5710,5670,6888
20241111,090000,22529900,5690,5680,5690,5670,3966