KissMeData/083450/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195200,10511084270,15760,15760,15760,15760,6924
20241111,195100,10511084270,15760,15760,15760,15760,0
20241111,195000,10511084270,15760,15760,15760,15760,0
20241111,194900,10511084270,15760,15760,15760,15760,0
20241111,194800,10511084270,15760,15760,15760,15760,0
20241111,194700,10511084270,15760,15760,15760,15760,0
20241111,194600,10511084270,15760,15760,15760,15760,0
20241111,194500,10511084270,15760,15760,15760,15760,0
20241111,194400,10511084270,15760,15760,15760,15760,0
20241111,194300,10511084270,15760,15760,15760,15760,0
20241111,194200,10511084270,15760,15760,15760,15760,0
20241111,194100,10511084270,15760,15760,15760,15760,0
20241111,194000,10511084270,15760,15760,15760,15760,0
20241111,193900,10511084270,15760,15760,15760,15760,0
20241111,193800,10511084270,15760,15760,15760,15760,0
20241111,193700,10511084270,15760,15760,15760,15760,0
20241111,193600,10511084270,15760,15760,15760,15760,0
20241111,193500,10511084270,15760,15760,15760,15760,0
20241111,193400,10511084270,15760,15760,15760,15760,0
20241111,193300,10511084270,15760,15760,15760,15760,0
20241111,193200,10511084270,15760,15760,15760,15760,0
20241111,193100,10511084270,15760,15760,15760,15760,0
20241111,193000,10511084270,15760,15760,15760,15760,0
20241111,192900,10511084270,15760,15760,15760,15760,0
20241111,192800,10511084270,15760,15760,15760,15760,0
20241111,192700,10511084270,15760,15760,15760,15760,0
20241111,192600,10511084270,15760,15760,15760,15760,0
20241111,192500,10511084270,15760,15760,15760,15760,0
20241111,192400,10511084270,15760,15760,15760,15760,0
20241111,192300,10511084270,15760,15760,15760,15760,0
20241111,192200,10511084270,15760,15760,15760,15760,6924
20241111,192100,10511084270,15760,15760,15760,15760,0
20241111,192000,10511084270,15760,15760,15760,15760,0
20241111,191900,10511084270,15760,15760,15760,15760,0
20241111,191800,10511084270,15760,15760,15760,15760,0
20241111,191700,10511084270,15760,15760,15760,15760,0
20241111,191600,10511084270,15760,15760,15760,15760,0
20241111,191500,10511084270,15760,15760,15760,15760,0
20241111,191400,10511084270,15760,15760,15760,15760,0
20241111,191300,10511084270,15760,15760,15760,15760,0
20241111,191200,10511084270,15760,15760,15760,15760,0
20241111,191100,10511084270,15760,15760,15760,15760,0
20241111,191000,10511084270,15760,15760,15760,15760,0
20241111,190900,10511084270,15760,15760,15760,15760,0
20241111,190800,10511084270,15760,15760,15760,15760,0
20241111,190700,10511084270,15760,15760,15760,15760,0
20241111,190600,10511084270,15760,15760,15760,15760,0
20241111,190500,10511084270,15760,15760,15760,15760,0
20241111,190400,10511084270,15760,15760,15760,15760,0
20241111,190300,10511084270,15760,15760,15760,15760,0
20241111,190200,10511084270,15760,15760,15760,15760,0
20241111,190100,10511084270,15760,15760,15760,15760,0
20241111,190000,10511084270,15760,15760,15760,15760,0
20241111,185900,10511084270,15760,15760,15760,15760,0
20241111,185800,10511084270,15760,15760,15760,15760,0
20241111,185700,10511084270,15760,15760,15760,15760,0
20241111,185600,10511084270,15760,15760,15760,15760,0
20241111,185500,10511084270,15760,15760,15760,15760,0
20241111,185400,10511084270,15760,15760,15760,15760,0
20241111,185300,10511084270,15760,15760,15760,15760,0
20241111,185200,10511084270,15760,15760,15760,15760,6924
20241111,185100,10511084270,15760,15760,15760,15760,0
20241111,185000,10511084270,15760,15760,15760,15760,0
20241111,184900,10511084270,15760,15760,15760,15760,0
20241111,184800,10511084270,15760,15760,15760,15760,0
20241111,184700,10511084270,15760,15760,15760,15760,0
20241111,184600,10511084270,15760,15760,15760,15760,0
20241111,184500,10511084270,15760,15760,15760,15760,0
20241111,184400,10511084270,15760,15760,15760,15760,0
20241111,184300,10511084270,15760,15760,15760,15760,0
20241111,184200,10511084270,15760,15760,15760,15760,0
20241111,184100,10511084270,15760,15760,15760,15760,0
20241111,184000,10511084270,15760,15760,15760,15760,0
20241111,183900,10511084270,15760,15760,15760,15760,0
20241111,183800,10511084270,15760,15760,15760,15760,0
20241111,183700,10511084270,15760,15760,15760,15760,0
20241111,183600,10511084270,15760,15760,15760,15760,0
20241111,183500,10511084270,15760,15760,15760,15760,0
20241111,183400,10511084270,15760,15760,15760,15760,0
20241111,183300,10511084270,15760,15760,15760,15760,0
20241111,183200,10511084270,15760,15760,15760,15760,0
20241111,183100,10511084270,15760,15760,15760,15760,0
20241111,183000,10511084270,15760,15760,15760,15760,0
20241111,182900,10511084270,15760,15760,15760,15760,0
20241111,182800,10511084270,15760,15760,15760,15760,0
20241111,182700,10511084270,15760,15760,15760,15760,0
20241111,182600,10511084270,15760,15760,15760,15760,0
20241111,182500,10511084270,15760,15760,15760,15760,0
20241111,182400,10511084270,15760,15760,15760,15760,0
20241111,182300,10511084270,15760,15760,15760,15760,0
20241111,182200,10511084270,15760,15760,15760,15760,6924
20241111,182100,10511084270,15760,15760,15760,15760,0
20241111,182000,10511084270,15760,15760,15760,15760,0
20241111,181900,10511084270,15760,15760,15760,15760,0
20241111,181800,10511084270,15760,15760,15760,15760,0
20241111,181700,10511084270,15760,15760,15760,15760,0
20241111,181600,10511084270,15760,15760,15760,15760,0
20241111,181500,10511084270,15760,15760,15760,15760,0
20241111,181400,10511084270,15760,15760,15760,15760,0
20241111,181300,10511084270,15760,15760,15760,15760,0
20241111,181200,10511084270,15760,15760,15760,15760,0
20241111,181100,10511084270,15760,15760,15760,15760,0
20241111,181000,10511084270,15760,15760,15760,15760,0
20241111,180900,10511084270,15760,15760,15760,15760,0
20241111,180800,10511084270,15760,15760,15760,15760,0
20241111,180700,10511084270,15760,15760,15760,15760,0
20241111,180600,10511084270,15760,15760,15760,15760,0
20241111,180500,10511084270,15760,15760,15760,15760,0
20241111,180400,10511084270,15760,15760,15760,15760,0
20241111,180300,10511084270,15760,15760,15760,15760,0
20241111,180200,10511084270,15760,15760,15760,15760,0
20241111,180100,10511084270,15760,15760,15760,15760,0
20241111,180000,10511084270,15760,15760,15760,15760,0
20241111,175900,10511084270,15760,15760,15760,15760,0
20241111,175800,10511084270,15760,15760,15760,15760,0
20241111,175700,10511084270,15760,15760,15760,15760,0
20241111,175600,10511084270,15760,15760,15760,15760,0
20241111,175500,10511084270,15760,15760,15760,15760,0
20241111,175400,10511084270,15760,15760,15760,15760,0
20241111,175300,10511084270,15760,15760,15760,15760,0
20241111,175200,10511084270,15760,15760,15760,15760,6924
20241111,175100,10511084270,15760,15760,15760,15760,0
20241111,175000,10511084270,15760,15760,15760,15760,0
20241111,174900,10511084270,15760,15760,15760,15760,0
20241111,174800,10511084270,15760,15760,15760,15760,0
20241111,174700,10511084270,15760,15760,15760,15760,0
20241111,174600,10511084270,15760,15760,15760,15760,0
20241111,174500,10511084270,15760,15760,15760,15760,0
20241111,174400,10511084270,15760,15760,15760,15760,0
20241111,174300,10511084270,15760,15760,15760,15760,0
20241111,174200,10511084270,15760,15760,15760,15760,0
20241111,174100,10511084270,15760,15760,15760,15760,0
20241111,174000,10511084270,15760,15760,15760,15760,0
20241111,173900,10511084270,15760,15760,15760,15760,0
20241111,173800,10511084270,15760,15760,15760,15760,0
20241111,173700,10511084270,15760,15760,15760,15760,0
20241111,173600,10511084270,15760,15760,15760,15760,0
20241111,173500,10511084270,15760,15760,15760,15760,0
20241111,173400,10511084270,15760,15760,15760,15760,0
20241111,173300,10511084270,15760,15760,15760,15760,0
20241111,173200,10511084270,15760,15760,15760,15760,0
20241111,173100,10511084270,15760,15760,15760,15760,0
20241111,173000,10511084270,15760,15760,15760,15760,0
20241111,172900,10511084270,15760,15760,15760,15760,0
20241111,172800,10511084270,15760,15760,15760,15760,0
20241111,172700,10511084270,15760,15760,15760,15760,0
20241111,172600,10511084270,15760,15760,15760,15760,0
20241111,172500,10511084270,15760,15760,15760,15760,0
20241111,172400,10511084270,15760,15760,15760,15760,0
20241111,172300,10511084270,15760,15760,15760,15760,0
20241111,172200,10511084270,15760,15760,15760,15760,6924
20241111,172100,10511084270,15760,15760,15760,15760,0
20241111,172000,10511084270,15760,15760,15760,15760,0
20241111,171900,10511084270,15760,15760,15760,15760,0
20241111,171800,10511084270,15760,15760,15760,15760,0
20241111,171700,10511084270,15760,15760,15760,15760,0
20241111,171600,10511084270,15760,15760,15760,15760,0
20241111,171500,10511084270,15760,15760,15760,15760,0
20241111,171400,10511084270,15760,15760,15760,15760,0
20241111,171300,10511084270,15760,15760,15760,15760,0
20241111,171200,10511084270,15760,15760,15760,15760,0
20241111,171100,10511084270,15760,15760,15760,15760,0
20241111,171000,10511084270,15760,15760,15760,15760,0
20241111,170900,10511084270,15760,15760,15760,15760,0
20241111,170800,10511084270,15760,15760,15760,15760,0
20241111,170700,10511084270,15760,15760,15760,15760,0
20241111,170600,10511084270,15760,15760,15760,15760,0
20241111,170500,10511084270,15760,15760,15760,15760,0
20241111,170400,10511084270,15760,15760,15760,15760,0
20241111,170300,10511084270,15760,15760,15760,15760,0
20241111,170200,10511084270,15760,15760,15760,15760,0
20241111,170100,10511084270,15760,15760,15760,15760,0
20241111,170000,10511084270,15760,15760,15760,15760,0
20241111,165900,10511084270,15760,15760,15760,15760,0
20241111,165800,10511084270,15760,15760,15760,15760,0
20241111,165700,10511084270,15760,15760,15760,15760,0
20241111,165600,10511084270,15760,15760,15760,15760,0
20241111,165500,10511084270,15760,15760,15760,15760,0
20241111,165400,10511084270,15760,15760,15760,15760,0
20241111,165300,10511084270,15760,15760,15760,15760,0
20241111,165200,10511084270,15760,15760,15760,15760,6924
20241111,165100,10511084270,15760,15760,15760,15760,0
20241111,165000,10511084270,15760,15760,15760,15760,0
20241111,164900,10511084270,15760,15760,15760,15760,0
20241111,164800,10511084270,15760,15760,15760,15760,0
20241111,164700,10511084270,15760,15760,15760,15760,0
20241111,164600,10511084270,15760,15760,15760,15760,0
20241111,164500,10511084270,15760,15760,15760,15760,0
20241111,164400,10511084270,15760,15760,15760,15760,0
20241111,164300,10511084270,15760,15760,15760,15760,0
20241111,164200,10511084270,15760,15760,15760,15760,0
20241111,164100,10511084270,15760,15760,15760,15760,0
20241111,164000,10511084270,15760,15760,15760,15760,0
20241111,163900,10511084270,15760,15760,15760,15760,0
20241111,163800,10511084270,15760,15760,15760,15760,0
20241111,163700,10511084270,15760,15760,15760,15760,0
20241111,163600,10511084270,15760,15760,15760,15760,0
20241111,163500,10511084270,15760,15760,15760,15760,0
20241111,163400,10511084270,15760,15760,15760,15760,0
20241111,163300,10511084270,15760,15760,15760,15760,0
20241111,163200,10511084270,15760,15760,15760,15760,0
20241111,163100,10511084270,15760,15760,15760,15760,0
20241111,163000,10511084270,15760,15760,15760,15760,0
20241111,162900,10511084270,15760,15760,15760,15760,0
20241111,162800,10511084270,15760,15760,15760,15760,0
20241111,162700,10511084270,15760,15760,15760,15760,0
20241111,162600,10511084270,15760,15760,15760,15760,0
20241111,162500,10511084270,15760,15760,15760,15760,0
20241111,162400,10511084270,15760,15760,15760,15760,0
20241111,162300,10511084270,15760,15760,15760,15760,0
20241111,162200,10511084270,15760,15760,15760,15760,6924
20241111,162100,10511084270,15760,15760,15760,15760,0
20241111,162000,10511084270,15760,15760,15760,15760,0
20241111,161900,10511084270,15760,15760,15760,15760,0
20241111,161800,10511084270,15760,15760,15760,15760,0
20241111,161700,10511084270,15760,15760,15760,15760,0
20241111,161600,10511084270,15760,15760,15760,15760,0
20241111,161500,10511084270,15760,15760,15760,15760,0
20241111,161400,10511084270,15760,15760,15760,15760,0
20241111,161300,10511084270,15760,15760,15760,15760,0
20241111,161200,10511084270,15760,15760,15760,15760,0
20241111,161100,10511084270,15760,15760,15760,15760,0
20241111,161000,10511084270,15760,15760,15760,15760,0
20241111,160900,10511084270,15760,15760,15760,15760,0
20241111,160800,10511084270,15760,15760,15760,15760,0
20241111,160700,10511084270,15760,15760,15760,15760,0
20241111,160600,10511084270,15760,15760,15760,15760,0
20241111,160500,10511084270,15760,15760,15760,15760,0
20241111,160400,10511084270,15760,15760,15760,15760,0
20241111,160300,10511084270,15760,15760,15760,15760,0
20241111,160200,10511084270,15760,15760,15760,15760,0
20241111,160100,10511084270,15760,15760,15760,15760,0
20241111,160000,10511084270,15760,15760,15760,15760,0
20241111,155900,10511084270,15760,15760,15760,15760,0
20241111,155800,10511084270,15760,15760,15760,15760,0
20241111,155700,10511084270,15760,15760,15760,15760,0
20241111,155600,10511084270,15760,15760,15760,15760,0
20241111,155500,10511084270,15760,15760,15760,15760,0
20241111,155400,10511084270,15760,15760,15760,15760,0
20241111,155300,10511084270,15760,15760,15760,15760,0
20241111,155200,10511084270,15760,15760,15760,15760,6924
20241111,155100,10511084270,15760,15760,15760,15760,0
20241111,155000,10511084270,15760,15760,15760,15760,0
20241111,154900,10511084270,15760,15760,15760,15760,0
20241111,154800,10511084270,15760,15760,15760,15760,0
20241111,154700,10511084270,15760,15760,15760,15760,0
20241111,154600,10511084270,15760,15760,15760,15760,0
20241111,154500,10511084270,15760,15760,15760,15760,0
20241111,154400,10511084270,15760,15760,15760,15760,0
20241111,154300,10511084270,15760,15760,15760,15760,0
20241111,154200,10511084270,15760,15760,15760,15760,0
20241111,154100,10511084270,15760,15760,15760,15760,0
20241111,154000,10511084270,15760,15760,15760,15760,0
20241111,153900,10511084270,15760,15760,15760,15760,0
20241111,153800,10511084270,15760,15760,15760,15760,0
20241111,153700,10511084270,15760,15760,15760,15760,0
20241111,153600,10511084270,15760,15760,15760,15760,0
20241111,153500,10511084270,15760,15760,15760,15760,0
20241111,153400,10511084270,15760,15760,15760,15760,0
20241111,153300,10511084270,15760,15760,15760,15760,0
20241111,153200,10511084270,15760,15760,15760,15760,0
20241111,153100,10511084270,15760,15760,15760,15760,0
20241111,153000,10511084270,15760,15760,15760,15760,6924
20241111,152900,10401962030,15760,15760,15760,15760,0
20241111,152800,10401962030,15760,15760,15760,15760,0
20241111,152700,10401962030,15760,15760,15760,15760,0
20241111,152600,10401962030,15760,15760,15760,15760,0
20241111,152500,10401962030,15760,15760,15760,15760,0
20241111,152400,10401962030,15760,15760,15760,15760,0
20241111,152300,10401962030,15760,15760,15760,15760,0
20241111,152200,10401962030,15760,15760,15760,15760,0
20241111,152100,10401962030,15760,15760,15760,15760,0
20241111,152000,10401962030,15760,15760,15760,15760,0
20241111,151900,10401962030,15760,15770,15780,15750,2954
20241111,151800,10355402790,15770,15780,15800,15770,1175
20241111,151700,10336846370,15770,15820,15820,15770,648
20241111,151600,10326613960,15820,15850,15850,15810,792
20241111,151500,10314069550,15850,15750,15850,15750,2868
20241111,151400,10268740210,15770,15750,15780,15730,1367
20241111,151300,10247209610,15760,15790,15800,15730,7091
20241111,151200,10135485190,15800,15780,15800,15780,1013
20241111,151100,10119491060,15780,15770,15800,15760,1722
20241111,151000,10092322250,15760,15740,15770,15740,1737
20241111,150900,10064965830,15740,15730,15740,15720,1452
20241111,150800,10042122890,15730,15720,15740,15710,2033
20241111,150700,10010149460,15710,15660,15710,15660,1467
20241111,150600,9987156790,15660,15660,15660,15630,1905
20241111,150500,9957353690,15650,15650,15660,15630,3538
20241111,150400,9902020950,15650,15650,15650,15650,39
20241111,150300,9901410600,15650,15640,15650,15640,461
20241111,150200,9894200460,15640,15650,15650,15640,1873
20241111,150100,9864906470,15640,15650,15650,15640,323
20241111,150000,9859851790,15650,15660,15670,15650,696
20241111,145900,9848954960,15670,15670,15680,15670,603
20241111,145800,9839505930,15660,15650,15660,15640,284
20241111,145700,9835062300,15650,15640,15650,15640,241
20241111,145600,9831292670,15640,15640,15650,15640,332
20241111,145500,9826100170,15640,15640,15650,15640,1254
20241111,145400,9806478340,15650,15640,15650,15640,21
20241111,145300,9806149780,15630,15660,15670,15630,1449
20241111,145200,9783474200,15660,15670,15670,15660,160
20241111,145100,9780968290,15670,15660,15670,15650,201
20241111,145000,9777822370,15650,15640,15650,15640,261
20241111,144900,9773738330,15640,15630,15650,15630,256
20241111,144800,9769736540,15630,15650,15650,15630,1976
20241111,144700,9738838020,15650,15650,15650,15650,392
20241111,144600,9732703220,15650,15670,15670,15650,748
20241111,144500,9720988440,15670,15710,15710,15670,10700
20241111,144400,9553105220,15710,15710,15710,15700,361
20241111,144300,9547434070,15710,15710,15710,15700,95
20241111,144200,9545941670,15710,15720,15720,15700,145
20241111,144100,9543664120,15720,15720,15730,15700,1263
20241111,144000,9523823580,15720,15720,15720,15720,67
20241111,143900,9522770340,15710,15710,15720,15710,1026
20241111,143800,9506644890,15710,15710,15720,15710,129
20241111,143700,9504617810,15710,15710,15720,15710,288
20241111,143600,9500093270,15710,15720,15720,15700,487
20241111,143500,9492438580,15720,15710,15730,15700,207
20241111,143400,9489186070,15710,15710,15710,15700,1254
20241111,143300,9469496630,15710,15710,15720,15690,1426
20241111,143200,9447103500,15720,15710,15730,15710,201
20241111,143100,9443943770,15710,15700,15720,15690,890
20241111,143000,9429968260,15710,15670,15710,15670,1606
20241111,142900,9404771550,15670,15670,15670,15660,167
20241111,142800,9402155520,15670,15660,15670,15660,702
20241111,142700,9391162150,15650,15640,15650,15640,515
20241111,142600,9383103800,15640,15640,15640,15640,224
20241111,142500,9379600440,15640,15640,15650,15640,88
20241111,142400,9378223320,15640,15640,15640,15630,30
20241111,142300,9377754350,15630,15640,15650,15630,776
20241111,142200,9365618210,15640,15650,15650,15640,322
20241111,142100,9360579040,15630,15620,15630,15620,709
20241111,142000,9349504400,15620,15660,15660,15610,4751
20241111,141900,9275232800,15660,15670,15680,15650,1339
20241111,141800,9254256890,15680,15670,15680,15670,63
20241111,141700,9253269110,15680,15670,15680,15660,714
20241111,141600,9242081700,15670,15710,15710,15670,690
20241111,141500,9231256600,15700,15690,15720,15690,504
20241111,141400,9223343360,15690,15690,15690,15680,110
20241111,141300,9221618540,15690,15670,15690,15670,118
20241111,141200,9219768430,15670,15660,15670,15650,462
20241111,141100,9212529170,15650,15640,15650,15640,307
20241111,141000,9207725670,15650,15670,15670,15650,2234
20241111,140900,9172750580,15680,15710,15710,15650,10863
20241111,140800,9002300760,15710,15710,15710,15700,300
20241111,140700,8997587790,15700,15700,15700,15700,61
20241111,140600,8996630090,15710,15720,15720,15710,251
20241111,140500,8992686450,15720,15710,15720,15710,613
20241111,140400,8983050120,15730,15710,15750,15710,7
20241111,140300,8982940030,15760,15710,15760,15700,660
20241111,140200,8972557610,15710,15700,15710,15700,258
20241111,140100,8968506430,15700,15700,15700,15690,2128
20241111,140000,8935104160,15690,15670,15700,15670,580
20241111,135900,8926006950,15670,15670,15670,15660,112
20241111,135800,8924252260,15670,15690,15690,15670,274
20241111,135700,8919957720,15690,15690,15700,15670,1621
20241111,135600,8894521500,15690,15700,15700,15690,387
20241111,135500,8888449400,15700,15690,15700,15690,43
20241111,135400,8887774680,15690,15690,15700,15690,44
20241111,135300,8887083970,15690,15690,15700,15670,141
20241111,135200,8884870890,15670,15650,15700,15650,460
20241111,135100,8877665140,15650,15640,15650,15640,67
20241111,135000,8876616640,15640,15630,15650,15630,236
20241111,134900,8872925600,15640,15640,15650,15630,1155
20241111,134800,8854870160,15640,15640,15640,15630,266
20241111,134700,8850709950,15640,15640,15650,15630,1662
20241111,134600,8824718350,15640,15650,15660,15640,271
20241111,134500,8820477040,15650,15630,15650,15620,294
20241111,134400,8815881940,15610,15690,15690,15610,6725
20241111,134300,8710647390,15690,15730,15730,15690,2887
20241111,134200,8665307880,15710,15720,15730,15710,665
20241111,134100,8654857350,15710,15720,15720,15710,1303
20241111,134000,8634375220,15730,15750,15750,15730,2179
20241111,133900,8600089050,15750,15780,15780,15750,3045
20241111,133800,8552098800,15790,15790,15800,15780,64
20241111,133700,8551087810,15780,15780,15780,15780,59
20241111,133600,8550156790,15790,15830,15830,15790,10280
20241111,133500,8387431280,15840,15840,15840,15840,129
20241111,133400,8385387920,15830,15850,15850,15830,127
20241111,133300,8383375840,15850,15860,15860,15840,67
20241111,133200,8382313930,15860,15850,15860,15850,105
20241111,133100,8380648870,15850,15840,15850,15830,283
20241111,133000,8376165860,15840,15820,15850,15810,331
20241111,132900,8370928960,15820,15830,15830,15810,15
20241111,132800,8370691660,15830,15840,15840,15790,479
20241111,132700,8363113710,15840,15860,15860,15840,2045
20241111,132600,8330695990,15870,15850,15870,15850,539
20241111,132500,8322149660,15850,15830,15860,15830,599
20241111,132400,8312655940,15830,15830,15830,15820,237
20241111,132300,8308904580,15830,15810,15830,15810,397
20241111,132200,8302620200,15810,15800,15810,15800,257
20241111,132100,8298559080,15810,15800,15810,15800,74
20241111,132000,8297389680,15790,15780,15800,15780,32
20241111,131900,8296884210,15780,15770,15790,15770,316
20241111,131800,8291898810,15780,15780,15790,15770,249
20241111,131700,8287969590,15790,15830,15830,15790,6870
20241111,131600,8179364700,15820,15820,15820,15820,137
20241111,131500,8177197360,15820,15820,15820,15820,3
20241111,131400,8177149900,15830,15830,15830,15830,114
20241111,131300,8175345280,15820,15830,15830,15820,2022
20241111,131200,8143344360,15840,15850,15850,15840,379
20241111,131100,8137340660,15850,15850,15860,15850,742
20241111,131000,8125578450,15860,15860,15870,15850,773
20241111,130900,8113323080,15870,15880,15880,15860,509
20241111,130800,8105243000,15870,15850,15870,15850,260
20241111,130700,8101116890,15860,15860,15860,15860,413
20241111,130600,8094566710,15850,15850,15850,15840,412
20241111,130500,8088036710,15860,15860,15870,15850,496
20241111,130400,8080171710,15860,15820,15860,15820,569
20241111,130300,8071158020,15840,15850,15850,15840,723
20241111,130200,8059703670,15850,15840,15850,15840,268
20241111,130100,8055458490,15840,15840,15840,15830,88
20241111,130000,8054064910,15840,15850,15850,15830,778
20241111,125900,8041733990,15860,15830,15860,15830,491
20241111,125800,8033950390,15830,15820,15840,15820,338
20241111,125700,8028597080,15810,15820,15830,15810,176
20241111,125600,8025811040,15800,15800,15810,15800,84
20241111,125500,8024483160,15800,15790,15800,15790,353
20241111,125400,8018905940,15800,15800,15800,15800,105
20241111,125300,8017246940,15790,15800,15800,15790,428
20241111,125200,8010486760,15790,15790,15790,15790,59
20241111,125100,8009555150,15800,15790,15800,15790,222
20241111,125000,8006049190,15790,15790,15790,15790,25
20241111,124900,8005654440,15790,15780,15790,15780,544
20241111,124800,7997066820,15780,15790,15800,15780,174
20241111,124700,7994320850,15790,15790,15790,15780,13
20241111,124600,7994115590,15770,15780,15790,15770,851
20241111,124500,7980694370,15780,15790,15790,15780,595
20241111,124400,7971304560,15790,15790,15790,15790,97
20241111,124300,7969772930,15780,15780,15780,15780,75
20241111,124200,7968589430,15780,15780,15780,15770,242
20241111,124100,7964773060,15770,15780,15790,15770,181
20241111,124000,7961918230,15770,15800,15800,15770,256
20241111,123900,7957877790,15810,15830,15830,15810,183
20241111,123800,7954984020,15830,15780,15830,15780,2015
20241111,123700,7923127260,15800,15790,15800,15780,166
20241111,123600,7920506600,15790,15790,15790,15790,313
20241111,123500,7915564330,15780,15760,15790,15760,586
20241111,123400,7906320760,15760,15750,15760,15730,820
20241111,123300,7893409760,15750,15730,15750,15730,472
20241111,123200,7885983330,15730,15730,15730,15720,263
20241111,123100,7881846370,15720,15730,15730,15720,6
20241111,123000,7881752020,15730,15730,15730,15730,230
20241111,122900,7878134120,15730,15750,15750,15730,679
20241111,122800,7867443560,15750,15760,15760,15750,57
20241111,122700,7866545710,15760,15740,15780,15740,664
20241111,122600,7856082450,15740,15770,15770,15740,778
20241111,122500,7843828470,15770,15770,15770,15770,14
20241111,122400,7843607690,15760,15760,15760,15760,62
20241111,122300,7842630570,15750,15750,15750,15750,19
20241111,122200,7842331320,15760,15730,15760,15720,693
20241111,122100,7831422850,15730,15720,15730,15720,47
20241111,122000,7830683660,15730,15710,15730,15710,11
20241111,121900,7830510650,15710,15740,15740,15700,614
20241111,121800,7820857740,15740,15720,15740,15720,375
20241111,121700,7814959120,15720,15700,15730,15700,686
20241111,121600,7804179200,15680,15690,15690,15680,418
20241111,121500,7797620790,15700,15710,15710,15700,3
20241111,121400,7797573670,15690,15690,15710,15690,114
20241111,121300,7795784970,15690,15710,15710,15690,668
20241111,121200,7785296550,15710,15710,15710,15710,60
20241111,121100,7784353950,15710,15690,15710,15690,94
20241111,121000,7782878390,15690,15700,15700,15680,2711
20241111,120900,7740332070,15690,15690,15700,15680,175
20241111,120800,7737586360,15690,15680,15690,15660,2527
20241111,120700,7697991430,15690,15680,15690,15680,537
20241111,120600,7689566270,15680,15680,15680,15680,64
20241111,120500,7688562750,15670,15670,15670,15660,656
20241111,120400,7678288760,15690,15690,15690,15670,1738
20241111,120300,7651029840,15700,15700,15710,15690,505
20241111,120200,7643100840,15710,15710,15710,15680,2818
20241111,120100,7598855920,15700,15770,15770,15700,11283
20241111,120000,7421276000,15780,15780,15780,15770,800
20241111,115900,7408656490,15780,15770,15780,15770,591
20241111,115800,7399333420,15780,15800,15800,15770,342
20241111,115700,7393936590,15800,15790,15800,15790,506
20241111,115600,7385944830,15770,15770,15780,15760,1105
20241111,115500,7368519380,15770,15790,15800,15770,5092
20241111,115400,7288162480,15800,15830,15830,15790,4217
20241111,115300,7221506420,15830,15830,15840,15830,7
20241111,115200,7221395600,15840,15840,15840,15840,2
20241111,115100,7221363920,15870,15820,15870,15820,301
20241111,115000,7216593490,15820,15820,15820,15810,689
20241111,114900,7205700370,15820,15820,15830,15820,530
20241111,114800,7197315670,15830,15840,15840,15830,735
20241111,114700,7185680570,15840,15850,15850,15840,38
20241111,114600,7185078500,15850,15840,15850,15830,1026
20241111,114500,7168831820,15830,15850,15850,15830,1149
20241111,114400,7150635700,15840,15840,15850,15840,56
20241111,114300,7149748310,15840,15850,15850,15840,950
20241111,114200,7134691630,15840,15850,15850,15840,6
20241111,114100,7134596540,15850,15850,15850,15840,611
20241111,114000,7124916900,15850,15840,15850,15830,58
20241111,113900,7123997730,15840,15840,15840,15840,206
20241111,113800,7120734690,15840,15870,15870,15840,261
20241111,113700,7116597070,15870,15860,15870,15860,395
20241111,113600,7110332360,15840,15860,15860,15840,95
20241111,113500,7108826450,15840,15830,15840,15830,74
20241111,113400,7107654890,15830,15850,15850,15830,2639
20241111,113300,7065856330,15850,15840,15850,15840,201
20241111,113200,7062670490,15850,15870,15870,15850,2399
20241111,113100,7024628880,15870,15880,15880,15870,119
20241111,113000,7022740170,15880,15900,15910,15880,1317
20241111,112900,7001810790,15910,15890,15910,15890,412
20241111,112800,6995261980,15890,15870,15890,15860,534
20241111,112700,6986784870,15870,15870,15880,15870,216
20241111,112600,6983356920,15870,15890,15890,15870,219
20241111,112500,6979880340,15880,15900,15900,15870,2672
20241111,112400,6937439790,15900,15890,15900,15890,473
20241111,112300,6929919180,15890,15900,15900,15890,59
20241111,112200,6928981470,15900,15900,15900,15900,949
20241111,112100,6913892370,15900,15930,15940,15900,1796
20241111,112000,6885303810,15940,15900,15940,15900,224
20241111,111900,6881737040,15900,15910,15920,15900,744
20241111,111800,6869900040,15910,15910,15910,15910,297
20241111,111700,6865174770,15880,15910,15910,15880,904
20241111,111600,6850813680,15900,15890,15900,15890,232
20241111,111500,6847126390,15870,15870,15880,15870,752
20241111,111400,6835188440,15870,15870,15870,15860,152
20241111,111300,6832776970,15850,15870,15870,15850,910
20241111,111200,6818352140,15870,15830,15870,15830,557
20241111,111100,6809529390,15850,15840,15850,15830,1290
20241111,111000,6789106340,15840,15850,15880,15840,672
20241111,110900,6778455620,15870,15860,15880,15850,49
20241111,110800,6777678360,15870,15860,15870,15860,15
20241111,110700,6777440360,15870,15850,15870,15850,146
20241111,110600,6775125120,15850,15850,15850,15840,434
20241111,110500,6768248510,15840,15840,15850,15840,176
20241111,110400,6765459820,15830,15820,15830,15820,18
20241111,110300,6765174930,15810,15810,15810,15810,152
20241111,110200,6762771810,15810,15820,15820,15810,211
20241111,110100,6759434890,15800,15820,15820,15800,429
20241111,110000,6752656600,15820,15830,15830,15810,1079
20241111,105900,6735593260,15820,15840,15840,15820,969
20241111,105800,6720255860,15850,15840,15850,15830,108
20241111,105700,6718545230,15840,15820,15840,15820,114
20241111,105600,6716740760,15820,15820,15820,15810,258
20241111,105500,6712660650,15810,15800,15810,15800,316
20241111,105400,6707665280,15810,15880,15880,15810,12543
20241111,105300,6508806260,15880,15890,15890,15870,347
20241111,105200,6503297960,15880,15890,15920,15880,358
20241111,105100,6497607350,15880,15840,15880,15840,586
20241111,105000,6488310260,15840,15870,15880,15840,1833
20241111,104900,6459255640,15870,15900,15900,15870,1547
20241111,104800,6434691570,15900,15910,15920,15890,830
20241111,104700,6421488380,15910,15920,15930,15900,1502
20241111,104600,6397581920,15920,15920,15940,15920,1029
20241111,104500,6381189500,15920,15900,15930,15900,1972
20241111,104400,6349803900,15900,15880,15900,15870,220
20241111,104300,6346309530,15880,15880,15880,15870,94
20241111,104200,6344817110,15870,15880,15880,15870,162
20241111,104100,6342246150,15870,15870,15870,15870,12
20241111,104000,6342055710,15870,15890,15890,15870,137
20241111,103900,6339880730,15880,15870,15920,15870,698
20241111,103800,6328778150,15870,15860,15890,15860,1112
20241111,103700,6311139480,15860,15860,15870,15850,603
20241111,103600,6301576090,15860,15850,15860,15850,394
20241111,103500,6295328800,15860,15860,15860,15840,1411
20241111,103400,6272960390,15860,15860,15860,15850,910
20241111,103300,6258532550,15870,15870,15880,15870,862
20241111,103200,6244851090,15850,15860,15860,15850,213
20241111,103100,6241474920,15850,15850,15850,15850,107
20241111,103000,6239778970,15840,15850,15870,15840,689
20241111,102900,6228854690,15840,15840,15850,15830,225
20241111,102800,6225290830,15850,15830,15850,15830,252
20241111,102700,6221299470,15830,15830,15830,15830,3
20241111,102600,6221251980,15830,15880,15880,15830,1910
20241111,102500,6190938350,15880,15850,15880,15850,110
20241111,102400,6189192900,15860,15800,15860,15800,561
20241111,102300,6180315470,15800,15850,15850,15780,13990
20241111,102200,5958874160,15850,15850,15860,15850,72
20241111,102100,5957732950,15860,15850,15870,15840,2012
20241111,102000,5925844170,15850,15840,15850,15820,1220
20241111,101900,5906530640,15830,15810,15830,15800,544
20241111,101800,5897928950,15800,15890,15890,15800,4486
20241111,101700,5826889590,15880,15830,15880,15830,826
20241111,101600,5813786150,15820,15810,15820,15790,1782
20241111,101500,5785613380,15820,15860,15860,15780,4952
20241111,101400,5707347310,15860,15820,15860,15820,825
20241111,101300,5694280870,15820,15830,15830,15810,1300
20241111,101200,5673711040,15800,15810,15810,15790,1429
20241111,101100,5651118870,15810,15830,15840,15800,2439
20241111,101000,5612545540,15830,15800,15830,15800,2077
20241111,100900,5579713610,15800,15780,15800,15760,2074
20241111,100800,5546992220,15780,15830,15830,15780,1371
20241111,100700,5525340400,15820,15780,15820,15780,1126
20241111,100600,5507559660,15780,15760,15780,15740,1126
20241111,100500,5489821250,15740,15780,15780,15740,2432
20241111,100400,5451503380,15770,15770,15780,15770,723
20241111,100300,5440097330,15760,15760,15770,15750,957
20241111,100200,5425013770,15760,15760,15760,15740,4557
20241111,100100,5353231530,15770,15830,15830,15760,6385
20241111,100000,5252410550,15830,15790,15830,15780,3050
20241111,095900,5204218590,15790,15820,15840,15780,9113
20241111,095800,5060147040,15830,15890,15890,15830,2407
20241111,095700,5021971200,15890,15890,15910,15890,1872
20241111,095600,4992206400,15870,15880,15890,15850,7328
20241111,095500,4875952460,15900,15900,15910,15870,4468
20241111,095400,4804966850,15900,15970,15970,15900,8276
20241111,095300,4673136490,15970,15970,15990,15960,3746
20241111,095200,4613334640,15970,15990,15990,15970,1421
20241111,095100,4590637230,16000,16070,16070,15990,12033
20241111,095000,4397729880,16060,16010,16070,16010,2064
20241111,094900,4364614210,16010,16020,16030,16000,725
20241111,094800,4353001250,16030,16040,16040,16020,69
20241111,094700,4351895630,16040,16050,16060,16020,1995
20241111,094600,4319896790,16050,16030,16050,16030,1056
20241111,094500,4302955030,16020,15980,16030,15980,9067
20241111,094400,4157835520,15980,16000,16000,15970,1575
20241111,094300,4132665010,15990,16000,16010,15990,4616
20241111,094200,4058824530,15990,16090,16090,15960,17725
20241111,094100,3774857160,16090,16140,16140,16090,2548
20241111,094000,3733791540,16140,16150,16160,16130,1002
20241111,093900,3717615660,16150,16080,16150,16080,1841
20241111,093800,3687937790,16080,16080,16080,16060,1720
20241111,093700,3660295040,16090,16090,16100,16080,2982
20241111,093600,3612319230,16090,16090,16100,16090,550
20241111,093500,3603468310,16090,16120,16120,16090,2023
20241111,093400,3570886250,16120,16070,16120,16060,3572
20241111,093300,3513417640,16070,16110,16110,16060,1825
20241111,093200,3484084020,16110,16110,16120,16050,4746
20241111,093100,3407831730,16110,16140,16140,16100,5660
20241111,093000,3316665670,16150,16190,16210,16100,15704
20241111,092900,3062731560,16180,16170,16200,16160,2208
20241111,092800,3027015360,16170,16200,16210,16150,6182
20241111,092700,2927054910,16210,16210,16210,16190,1498
20241111,092600,2902779050,16210,16230,16230,16180,4899
20241111,092500,2823395720,16230,16280,16300,16230,5810
20241111,092400,2728895220,16280,16330,16330,16280,4638
20241111,092300,2653288380,16330,16360,16360,16320,2040
20241111,092200,2619956440,16360,16380,16380,16340,995
20241111,092100,2603689670,16390,16360,16400,16360,1768
20241111,092000,2574739900,16340,16370,16370,16310,2916
20241111,091900,2527107030,16390,16380,16390,16350,3833
20241111,091800,2464356080,16390,16280,16390,16280,2284
20241111,091700,2427005570,16310,16300,16310,16240,4227
20241111,091600,2358266490,16300,16280,16370,16280,4342
20241111,091500,2287418500,16290,16230,16290,16170,6672
20241111,091400,2179289170,16220,16250,16290,16220,9246
20241111,091300,2029101310,16250,16260,16290,16220,6959
20241111,091200,1916057430,16250,16440,16450,16250,25995
20241111,091100,1491333330,16440,16490,16490,16410,8325
20241111,091000,1354477720,16470,16540,16550,16470,4292
20241111,090900,1283599350,16530,16500,16540,16500,374
20241111,090800,1277424750,16500,16500,16510,16480,3660
20241111,090700,1217061630,16500,16510,16530,16470,7023
20241111,090600,1101169410,16510,16550,16560,16510,3594
20241111,090500,1041733500,16560,16570,16600,16560,3360
20241111,090400,986006860,16590,16530,16590,16530,1698
20241111,090300,957892400,16560,16500,16570,16500,5850
20241111,090200,861276950,16500,16530,16560,16450,10392
20241111,090100,689880740,16520,16700,16720,16500,20644
20241111,090000,346964070,16680,16740,16740,16590,20749