KissMeData/089980/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,195700,1160106720,19500,19500,19500,19500,2384
20241112,195600,1160106720,19500,19500,19500,19500,0
20241112,195500,1160106720,19500,19500,19500,19500,0
20241112,195400,1160106720,19500,19500,19500,19500,0
20241112,195300,1160106720,19500,19500,19500,19500,0
20241112,195200,1160106720,19500,19500,19500,19500,0
20241112,195100,1160106720,19500,19500,19500,19500,0
20241112,195000,1160106720,19500,19500,19500,19500,0
20241112,194900,1160106720,19500,19500,19500,19500,0
20241112,194800,1160106720,19500,19500,19500,19500,0
20241112,194700,1160106720,19500,19500,19500,19500,0
20241112,194600,1160106720,19500,19500,19500,19500,0
20241112,194500,1160106720,19500,19500,19500,19500,0
20241112,194400,1160106720,19500,19500,19500,19500,0
20241112,194300,1160106720,19500,19500,19500,19500,0
20241112,194200,1160106720,19500,19500,19500,19500,0
20241112,194100,1160106720,19500,19500,19500,19500,0
20241112,194000,1160106720,19500,19500,19500,19500,0
20241112,193900,1160106720,19500,19500,19500,19500,0
20241112,193800,1160106720,19500,19500,19500,19500,0
20241112,193700,1160106720,19500,19500,19500,19500,0
20241112,193600,1160106720,19500,19500,19500,19500,0
20241112,193500,1160106720,19500,19500,19500,19500,0
20241112,193400,1160106720,19500,19500,19500,19500,0
20241112,193300,1160106720,19500,19500,19500,19500,0
20241112,193200,1160106720,19500,19500,19500,19500,0
20241112,193100,1160106720,19500,19500,19500,19500,0
20241112,193000,1160106720,19500,19500,19500,19500,0
20241112,192900,1160106720,19500,19500,19500,19500,0
20241112,192800,1160106720,19500,19500,19500,19500,0
20241112,192700,1160106720,19500,19500,19500,19500,2384
20241112,192600,1160106720,19500,19500,19500,19500,0
20241112,192500,1160106720,19500,19500,19500,19500,0
20241112,192400,1160106720,19500,19500,19500,19500,0
20241112,192300,1160106720,19500,19500,19500,19500,0
20241112,192200,1160106720,19500,19500,19500,19500,0
20241112,192100,1160106720,19500,19500,19500,19500,0
20241112,192000,1160106720,19500,19500,19500,19500,0
20241112,191900,1160106720,19500,19500,19500,19500,0
20241112,191800,1160106720,19500,19500,19500,19500,0
20241112,191700,1160106720,19500,19500,19500,19500,0
20241112,191600,1160106720,19500,19500,19500,19500,0
20241112,191500,1160106720,19500,19500,19500,19500,0
20241112,191400,1160106720,19500,19500,19500,19500,0
20241112,191300,1160106720,19500,19500,19500,19500,0
20241112,191200,1160106720,19500,19500,19500,19500,0
20241112,191100,1160106720,19500,19500,19500,19500,0
20241112,191000,1160106720,19500,19500,19500,19500,0
20241112,190900,1160106720,19500,19500,19500,19500,0
20241112,190800,1160106720,19500,19500,19500,19500,0
20241112,190700,1160106720,19500,19500,19500,19500,0
20241112,190600,1160106720,19500,19500,19500,19500,0
20241112,190500,1160106720,19500,19500,19500,19500,0
20241112,190400,1160106720,19500,19500,19500,19500,0
20241112,190300,1160106720,19500,19500,19500,19500,0
20241112,190200,1160106720,19500,19500,19500,19500,0
20241112,190100,1160106720,19500,19500,19500,19500,0
20241112,190000,1160106720,19500,19500,19500,19500,0
20241112,185900,1160106720,19500,19500,19500,19500,0
20241112,185800,1160106720,19500,19500,19500,19500,0
20241112,185700,1160106720,19500,19500,19500,19500,2384
20241112,185600,1160106720,19500,19500,19500,19500,0
20241112,185500,1160106720,19500,19500,19500,19500,0
20241112,185400,1160106720,19500,19500,19500,19500,0
20241112,185300,1160106720,19500,19500,19500,19500,0
20241112,185200,1160106720,19500,19500,19500,19500,0
20241112,185100,1160106720,19500,19500,19500,19500,0
20241112,185000,1160106720,19500,19500,19500,19500,0
20241112,184900,1160106720,19500,19500,19500,19500,0
20241112,184800,1160106720,19500,19500,19500,19500,0
20241112,184700,1160106720,19500,19500,19500,19500,0
20241112,184600,1160106720,19500,19500,19500,19500,0
20241112,184500,1160106720,19500,19500,19500,19500,0
20241112,184400,1160106720,19500,19500,19500,19500,0
20241112,184300,1160106720,19500,19500,19500,19500,0
20241112,184200,1160106720,19500,19500,19500,19500,0
20241112,184100,1160106720,19500,19500,19500,19500,0
20241112,184000,1160106720,19500,19500,19500,19500,0
20241112,183900,1160106720,19500,19500,19500,19500,0
20241112,183800,1160106720,19500,19500,19500,19500,0
20241112,183700,1160106720,19500,19500,19500,19500,0
20241112,183600,1160106720,19500,19500,19500,19500,0
20241112,183500,1160106720,19500,19500,19500,19500,0
20241112,183400,1160106720,19500,19500,19500,19500,0
20241112,183300,1160106720,19500,19500,19500,19500,0
20241112,183200,1160106720,19500,19500,19500,19500,0
20241112,183100,1160106720,19500,19500,19500,19500,0
20241112,183000,1160106720,19500,19500,19500,19500,0
20241112,182900,1160106720,19500,19500,19500,19500,0
20241112,182800,1160106720,19500,19500,19500,19500,0
20241112,182700,1160106720,19500,19500,19500,19500,2384
20241112,182600,1160106720,19500,19500,19500,19500,0
20241112,182500,1160106720,19500,19500,19500,19500,0
20241112,182400,1160106720,19500,19500,19500,19500,0
20241112,182300,1160106720,19500,19500,19500,19500,0
20241112,182200,1160106720,19500,19500,19500,19500,0
20241112,182100,1160106720,19500,19500,19500,19500,0
20241112,182000,1160106720,19500,19500,19500,19500,0
20241112,181900,1160106720,19500,19500,19500,19500,0
20241112,181800,1160106720,19500,19500,19500,19500,0
20241112,181700,1160106720,19500,19500,19500,19500,0
20241112,181600,1160106720,19500,19500,19500,19500,0
20241112,181500,1160106720,19500,19500,19500,19500,0
20241112,181400,1160106720,19500,19500,19500,19500,0
20241112,181300,1160106720,19500,19500,19500,19500,0
20241112,181200,1160106720,19500,19500,19500,19500,0
20241112,181100,1160106720,19500,19500,19500,19500,0
20241112,181000,1160106720,19500,19500,19500,19500,0
20241112,180900,1160106720,19500,19500,19500,19500,0
20241112,180800,1160106720,19500,19500,19500,19500,0
20241112,180700,1160106720,19500,19500,19500,19500,0
20241112,180600,1160106720,19500,19500,19500,19500,0
20241112,180500,1160106720,19500,19500,19500,19500,0
20241112,180400,1160106720,19500,19500,19500,19500,0
20241112,180300,1160106720,19500,19500,19500,19500,0
20241112,180200,1160106720,19500,19500,19500,19500,0
20241112,180100,1160106720,19500,19500,19500,19500,0
20241112,180000,1160106720,19500,19500,19500,19500,0
20241112,175900,1160106720,19500,19500,19500,19500,0
20241112,175800,1160106720,19500,19500,19500,19500,0
20241112,175700,1160106720,19500,19500,19500,19500,2384
20241112,175600,1160106720,19500,19500,19500,19500,0
20241112,175500,1160106720,19500,19500,19500,19500,0
20241112,175400,1160106720,19500,19500,19500,19500,0
20241112,175300,1160106720,19500,19500,19500,19500,0
20241112,175200,1160106720,19500,19500,19500,19500,0
20241112,175100,1160106720,19500,19500,19500,19500,0
20241112,175000,1160106720,19500,19500,19500,19500,0
20241112,174900,1160106720,19500,19500,19500,19500,0
20241112,174800,1160106720,19500,19500,19500,19500,0
20241112,174700,1160106720,19500,19500,19500,19500,0
20241112,174600,1160106720,19500,19500,19500,19500,0
20241112,174500,1160106720,19500,19500,19500,19500,0
20241112,174400,1160106720,19500,19500,19500,19500,0
20241112,174300,1160106720,19500,19500,19500,19500,0
20241112,174200,1160106720,19500,19500,19500,19500,0
20241112,174100,1160106720,19500,19500,19500,19500,0
20241112,174000,1160106720,19500,19500,19500,19500,0
20241112,173900,1160106720,19500,19500,19500,19500,0
20241112,173800,1160106720,19500,19500,19500,19500,0
20241112,173700,1160106720,19500,19500,19500,19500,0
20241112,173600,1160106720,19500,19500,19500,19500,0
20241112,173500,1160106720,19500,19500,19500,19500,0
20241112,173400,1160106720,19500,19500,19500,19500,0
20241112,173300,1160106720,19500,19500,19500,19500,0
20241112,173200,1160106720,19500,19500,19500,19500,0
20241112,173100,1160106720,19500,19500,19500,19500,0
20241112,173000,1160106720,19500,19500,19500,19500,0
20241112,172900,1160106720,19500,19500,19500,19500,0
20241112,172800,1160106720,19500,19500,19500,19500,0
20241112,172700,1160106720,19500,19500,19500,19500,2384
20241112,172600,1160106720,19500,19500,19500,19500,0
20241112,172500,1160106720,19500,19500,19500,19500,0
20241112,172400,1160106720,19500,19500,19500,19500,0
20241112,172300,1160106720,19500,19500,19500,19500,0
20241112,172200,1160106720,19500,19500,19500,19500,0
20241112,172100,1160106720,19500,19500,19500,19500,0
20241112,172000,1160106720,19500,19500,19500,19500,0
20241112,171900,1160106720,19500,19500,19500,19500,0
20241112,171800,1160106720,19500,19500,19500,19500,0
20241112,171700,1160106720,19500,19500,19500,19500,0
20241112,171600,1160106720,19500,19500,19500,19500,0
20241112,171500,1160106720,19500,19500,19500,19500,0
20241112,171400,1160106720,19500,19500,19500,19500,0
20241112,171300,1160106720,19500,19500,19500,19500,0
20241112,171200,1160106720,19500,19500,19500,19500,0
20241112,171100,1160106720,19500,19500,19500,19500,0
20241112,171000,1160106720,19500,19500,19500,19500,0
20241112,170900,1160106720,19500,19500,19500,19500,0
20241112,170800,1160106720,19500,19500,19500,19500,0
20241112,170700,1160106720,19500,19500,19500,19500,0
20241112,170600,1160106720,19500,19500,19500,19500,0
20241112,170500,1160106720,19500,19500,19500,19500,0
20241112,170400,1160106720,19500,19500,19500,19500,0
20241112,170300,1160106720,19500,19500,19500,19500,0
20241112,170200,1160106720,19500,19500,19500,19500,0
20241112,170100,1160106720,19500,19500,19500,19500,0
20241112,170000,1160106720,19500,19500,19500,19500,0
20241112,165900,1160106720,19500,19500,19500,19500,0
20241112,165800,1160106720,19500,19500,19500,19500,0
20241112,165700,1160106720,19500,19500,19500,19500,2384
20241112,165600,1160106720,19500,19500,19500,19500,0
20241112,165500,1160106720,19500,19500,19500,19500,0
20241112,165400,1160106720,19500,19500,19500,19500,0
20241112,165300,1160106720,19500,19500,19500,19500,0
20241112,165200,1160106720,19500,19500,19500,19500,0
20241112,165100,1160106720,19500,19500,19500,19500,0
20241112,165000,1160106720,19500,19500,19500,19500,0
20241112,164900,1160106720,19500,19500,19500,19500,0
20241112,164800,1160106720,19500,19500,19500,19500,0
20241112,164700,1160106720,19500,19500,19500,19500,0
20241112,164600,1160106720,19500,19500,19500,19500,0
20241112,164500,1160106720,19500,19500,19500,19500,0
20241112,164400,1160106720,19500,19500,19500,19500,0
20241112,164300,1160106720,19500,19500,19500,19500,0
20241112,164200,1160106720,19500,19500,19500,19500,0
20241112,164100,1160106720,19500,19500,19500,19500,0
20241112,164000,1160106720,19500,19500,19500,19500,0
20241112,163900,1160106720,19500,19500,19500,19500,0
20241112,163800,1160106720,19500,19500,19500,19500,0
20241112,163700,1160106720,19500,19500,19500,19500,0
20241112,163600,1160106720,19500,19500,19500,19500,0
20241112,163500,1160106720,19500,19500,19500,19500,0
20241112,163400,1160106720,19500,19500,19500,19500,0
20241112,163300,1160106720,19500,19500,19500,19500,0
20241112,163200,1160106720,19500,19500,19500,19500,0
20241112,163100,1160106720,19500,19500,19500,19500,0
20241112,163000,1160106720,19500,19500,19500,19500,0
20241112,162900,1160106720,19500,19500,19500,19500,0
20241112,162800,1160106720,19500,19500,19500,19500,0
20241112,162700,1160106720,19500,19500,19500,19500,2384
20241112,162600,1160106720,19500,19500,19500,19500,0
20241112,162500,1160106720,19500,19500,19500,19500,0
20241112,162400,1160106720,19500,19500,19500,19500,0
20241112,162300,1160106720,19500,19500,19500,19500,0
20241112,162200,1160106720,19500,19500,19500,19500,0
20241112,162100,1160106720,19500,19500,19500,19500,0
20241112,162000,1160106720,19500,19500,19500,19500,0
20241112,161900,1160106720,19500,19500,19500,19500,0
20241112,161800,1160106720,19500,19500,19500,19500,0
20241112,161700,1160106720,19500,19500,19500,19500,0
20241112,161600,1160106720,19500,19500,19500,19500,0
20241112,161500,1160106720,19500,19500,19500,19500,0
20241112,161400,1160106720,19500,19500,19500,19500,0
20241112,161300,1160106720,19500,19500,19500,19500,0
20241112,161200,1160106720,19500,19500,19500,19500,0
20241112,161100,1160106720,19500,19500,19500,19500,0
20241112,161000,1160106720,19500,19500,19500,19500,0
20241112,160900,1160106720,19500,19500,19500,19500,0
20241112,160800,1160106720,19500,19500,19500,19500,0
20241112,160700,1160106720,19500,19500,19500,19500,0
20241112,160600,1160106720,19500,19500,19500,19500,0
20241112,160500,1160106720,19500,19500,19500,19500,0
20241112,160400,1160106720,19500,19500,19500,19500,0
20241112,160300,1160106720,19500,19500,19500,19500,0
20241112,160200,1160106720,19500,19500,19500,19500,0
20241112,160100,1160106720,19500,19500,19500,19500,0
20241112,160000,1160106720,19500,19500,19500,19500,0
20241112,155900,1160106720,19500,19500,19500,19500,0
20241112,155800,1160106720,19500,19500,19500,19500,0
20241112,155700,1160106720,19500,19500,19500,19500,2384
20241112,155600,1160106720,19500,19500,19500,19500,0
20241112,155500,1160106720,19500,19500,19500,19500,0
20241112,155400,1160106720,19500,19500,19500,19500,0
20241112,155300,1160106720,19500,19500,19500,19500,0
20241112,155200,1160106720,19500,19500,19500,19500,0
20241112,155100,1160106720,19500,19500,19500,19500,0
20241112,155000,1160106720,19500,19500,19500,19500,0
20241112,154900,1160106720,19500,19500,19500,19500,0
20241112,154800,1160106720,19500,19500,19500,19500,0
20241112,154700,1160106720,19500,19500,19500,19500,0
20241112,154600,1160106720,19500,19500,19500,19500,0
20241112,154500,1160106720,19500,19500,19500,19500,0
20241112,154400,1160106720,19500,19500,19500,19500,0
20241112,154300,1160106720,19500,19500,19500,19500,0
20241112,154200,1160106720,19500,19500,19500,19500,0
20241112,154100,1160106720,19500,19500,19500,19500,0
20241112,154000,1160106720,19500,19500,19500,19500,0
20241112,153900,1160106720,19500,19500,19500,19500,0
20241112,153800,1160106720,19500,19500,19500,19500,0
20241112,153700,1160106720,19500,19500,19500,19500,0
20241112,153600,1160106720,19500,19500,19500,19500,0
20241112,153500,1160106720,19500,19500,19500,19500,0
20241112,153400,1160106720,19500,19500,19500,19500,0
20241112,153300,1160106720,19500,19500,19500,19500,0
20241112,153200,1160106720,19500,19500,19500,19500,0
20241112,153100,1160106720,19500,19500,19500,19500,0
20241112,153000,1160106720,19500,19500,19500,19500,2384
20241112,152900,1113618720,19500,19500,19500,19500,0
20241112,152800,1113618720,19500,19500,19500,19500,0
20241112,152700,1113618720,19500,19500,19500,19500,0
20241112,152600,1113618720,19500,19500,19500,19500,0
20241112,152500,1113618720,19500,19500,19500,19500,0
20241112,152400,1113618720,19500,19500,19500,19500,0
20241112,152300,1113618720,19500,19500,19500,19500,0
20241112,152200,1113618720,19500,19500,19500,19500,0
20241112,152100,1113618720,19500,19500,19500,19500,0
20241112,152000,1113618720,19500,19500,19500,19500,0
20241112,151900,1113618720,19500,19450,19500,19420,736
20241112,151800,1099299130,19450,19470,19530,19450,359
20241112,151700,1092302210,19480,19450,19500,19450,88
20241112,151600,1090587530,19440,19470,19470,19440,456
20241112,151500,1081711810,19470,19450,19470,19450,102
20241112,151400,1079726450,19460,19440,19470,19440,57
20241112,151300,1078617090,19430,19430,19430,19430,132
20241112,151200,1076052330,19430,19420,19430,19420,32
20241112,151100,1075430640,19420,19430,19430,19420,26
20241112,151000,1074925470,19430,19430,19460,19430,59
20241112,150900,1073778390,19460,19460,19460,19460,0
20241112,150800,1073778390,19460,19440,19460,19440,212
20241112,150700,1069657010,19440,19410,19440,19400,542
20241112,150600,1059136190,19420,19410,19420,19410,35
20241112,150500,1058456740,19430,19430,19430,19430,206
20241112,150400,1054454160,19460,19360,19500,19360,808
20241112,150300,1038771360,19380,19370,19390,19350,1326
20241112,150200,1013073370,19370,19370,19370,19370,1
20241112,150100,1013054000,19380,19370,19380,19370,71
20241112,150000,1011678230,19370,19370,19380,19370,84
20241112,145900,1010050850,19380,19410,19430,19380,801
20241112,145800,994521630,19410,19420,19420,19410,69
20241112,145700,993182010,19430,19430,19440,19400,158
20241112,145600,990114040,19430,19430,19430,19430,10
20241112,145500,989919740,19420,19420,19440,19420,27
20241112,145400,989395050,19420,19420,19420,19420,2
20241112,145300,989356210,19420,19430,19430,19420,27
20241112,145200,988831620,19420,19420,19420,19420,11
20241112,145100,988618000,19420,19420,19420,19420,1
20241112,145000,988598580,19460,19430,19460,19420,60
20241112,144900,987432490,19430,19430,19430,19430,0
20241112,144800,987432490,19430,19450,19460,19430,26
20241112,144700,986926670,19440,19440,19440,19440,4
20241112,144600,986848910,19460,19420,19460,19420,284
20241112,144500,981330190,19420,19430,19430,19420,84
20241112,144400,979698090,19430,19450,19450,19430,16
20241112,144300,979387120,19430,19440,19460,19430,26
20241112,144200,978881230,19430,19420,19430,19410,393
20241112,144100,971248980,19410,19420,19420,19410,155
20241112,144000,968240410,19420,19430,19430,19410,53
20241112,143900,967211150,19430,19430,19430,19430,5
20241112,143800,967114000,19430,19440,19440,19420,119
20241112,143700,964801420,19460,19440,19460,19440,27
20241112,143600,964276210,19440,19440,19440,19440,1
20241112,143500,964256770,19440,19430,19460,19420,17
20241112,143400,963926150,19420,19430,19450,19420,57
20241112,143300,962818510,19420,19420,19420,19420,6
20241112,143200,962701990,19440,19440,19440,19440,25
20241112,143100,962215990,19420,19440,19440,19410,1006
20241112,143000,942688670,19440,19440,19440,19440,27
20241112,142900,942163790,19440,19440,19440,19440,37
20241112,142800,941444510,19410,19430,19440,19410,219
20241112,142700,937192390,19410,19420,19420,19410,588
20241112,142600,925777960,19430,19430,19440,19430,56
20241112,142500,924689630,19440,19440,19440,19430,59
20241112,142400,923542680,19460,19520,19520,19450,1473
20241112,142300,894838680,19540,19540,19540,19520,64
20241112,142200,893588930,19540,19530,19620,19530,39
20241112,142100,892825430,19530,19530,19530,19530,1
20241112,142000,892805900,19520,19520,19600,19520,31
20241112,141900,892199550,19520,19510,19520,19510,2
20241112,141800,892160520,19530,19500,19530,19500,6
20241112,141700,892043450,19500,19510,19520,19500,3
20241112,141600,891984920,19510,19490,19640,19490,84
20241112,141500,890343270,19460,19460,19500,19460,103
20241112,141400,888337170,19460,19450,19470,19430,39
20241112,141300,887577970,19440,19450,19450,19440,2
20241112,141200,887539080,19470,19430,19470,19430,27
20241112,141100,887013520,19450,19410,19450,19410,1396
20241112,141000,859904370,19400,19410,19410,19400,8
20241112,140900,859749100,19430,19420,19430,19420,27
20241112,140800,859224500,19410,19410,19410,19410,2
20241112,140700,859185680,19430,19410,19430,19410,86
20241112,140600,857514750,19430,19430,19430,19430,0
20241112,140500,857514750,19430,19400,19430,19400,103
20241112,140400,855515460,19410,19390,19410,19390,26
20241112,140300,855010830,19410,19390,19410,19390,25
20241112,140200,854525610,19390,19390,19410,19380,13
20241112,140100,854273460,19370,19370,19370,19370,19
20241112,140000,853905430,19370,19390,19410,19370,668
20241112,135900,840962040,19390,19390,19390,19390,25
20241112,135800,840477290,19390,19400,19410,19390,325
20241112,135700,834173450,19400,19400,19410,19400,38
20241112,135600,833436240,19400,19410,19410,19400,58
20241112,135500,832310790,19400,19420,19420,19400,89
20241112,135400,830583290,19430,19420,19430,19420,141
20241112,135300,827844960,19420,19430,19430,19420,9
20241112,135200,827670130,19440,19430,19440,19420,183
20241112,135100,824114350,19440,19440,19440,19430,45
20241112,135000,823239660,19430,19430,19430,19430,2
20241112,134900,823200800,19440,19440,19440,19430,20
20241112,134800,822812020,19440,19440,19440,19440,1
20241112,134700,822792580,19450,19450,19450,19430,8
20241112,134600,822637000,19450,19430,19450,19430,6
20241112,134500,822520360,19430,19450,19450,19430,2
20241112,134400,822481480,19430,19420,19430,19420,2
20241112,134300,822442630,19420,19430,19480,19420,206
20241112,134200,818439970,19430,19430,19500,19430,60
20241112,134100,817273440,19430,19430,19430,19430,34
20241112,134000,816612820,19440,19440,19500,19430,88
20241112,133900,814900880,19430,19430,19500,19430,48
20241112,133800,813967990,19440,19420,19500,19420,53
20241112,133700,812936550,19420,19420,19420,19420,35
20241112,133600,812256850,19440,19420,19440,19420,26
20241112,133500,811751440,19420,19420,19420,19420,0
20241112,133400,811751440,19420,19420,19490,19420,77
20241112,133300,810254950,19450,19410,19450,19410,94
20241112,133200,808428820,19420,19440,19450,19420,112
20241112,133100,806253700,19450,19430,19450,19410,5
20241112,133000,806156540,19430,19420,19450,19410,21
20241112,132900,805748550,19420,19400,19430,19400,89
20241112,132800,804020700,19400,19400,19400,19400,26
20241112,132700,803516300,19400,19400,19400,19400,5
20241112,132600,803419300,19420,19420,19420,19400,617
20241112,132500,791449010,19420,19420,19450,19420,102
20241112,132400,789467350,19410,19410,19420,19410,9
20241112,132300,789292600,19420,19410,19420,19410,3
20241112,132200,789234360,19430,19430,19430,19430,0
20241112,132100,789234360,19430,19410,19430,19400,126
20241112,132000,786788030,19420,19400,19420,19400,15
20241112,131900,786496810,19410,19410,19420,19410,28
20241112,131800,785953320,19400,19400,19400,19400,3
20241112,131700,785895120,19400,19410,19420,19400,190
20241112,131600,782207220,19410,19410,19410,19410,1
20241112,131500,782187810,19420,19410,19420,19410,222
20241112,131400,777878770,19410,19420,19420,19410,110
20241112,131300,775743650,19420,19420,19420,19420,5
20241112,131200,775646550,19430,19430,19430,19430,0
20241112,131100,775646550,19430,19420,19430,19420,18
20241112,131000,775296830,19420,19430,19430,19420,23
20241112,130900,774850040,19430,19420,19430,19420,5
20241112,130800,774752910,19420,19420,19420,19420,1
20241112,130700,774733490,19420,19420,19440,19420,14
20241112,130600,774461520,19420,19430,19440,19420,205
20241112,130500,770479050,19430,19430,19430,19430,35
20241112,130400,769799000,19440,19440,19440,19440,0
20241112,130300,769799000,19440,19420,19440,19420,117
20241112,130200,767525700,19410,19410,19440,19410,30
20241112,130100,766943290,19440,19390,19440,19390,85
20241112,130000,765293550,19380,19370,19390,19370,10
20241112,125900,765099680,19370,19370,19380,19370,45
20241112,125800,764228020,19380,19350,19380,19350,408
20241112,125700,756327350,19350,19350,19350,19350,10
20241112,125600,756133850,19350,19340,19350,19340,65
20241112,125500,754876660,19340,19340,19340,19340,0
20241112,125400,754876660,19340,19360,19360,19340,104
20241112,125300,752864560,19360,19390,19390,19360,1587
20241112,125200,722106290,19400,19390,19400,19390,24
20241112,125100,721640870,19400,19390,19400,19390,28
20241112,125000,721097850,19410,19410,19410,19410,6
20241112,124900,720981390,19410,19400,19410,19400,202
20241112,124800,717062570,19400,19400,19400,19390,16
20241112,124700,716752250,19410,19400,19410,19400,50
20241112,124600,715782210,19400,19410,19410,19400,11
20241112,124500,715568750,19400,19410,19410,19400,32
20241112,124400,714947660,19420,19420,19420,19420,0
20241112,124300,714947660,19420,19410,19420,19410,4
20241112,124200,714870000,19430,19430,19430,19430,0
20241112,124100,714870000,19430,19430,19430,19430,0
20241112,124000,714870000,19430,19430,19430,19430,3
20241112,123900,714811710,19430,19390,19430,19390,252
20241112,123800,709920380,19390,19410,19410,19390,182
20241112,123700,706391360,19390,19390,19390,19390,10
20241112,123600,706197460,19410,19410,19410,19410,0
20241112,123500,706197460,19410,19410,19410,19410,0
20241112,123400,706197460,19410,19400,19410,19390,163
20241112,123300,703036840,19400,19400,19400,19390,18
20241112,123200,702687650,19400,19400,19400,19400,200
20241112,123100,698807650,19390,19400,19400,19390,144
20241112,123000,696015450,19390,19390,19390,19390,280
20241112,122900,690586250,19380,19390,19390,19380,48
20241112,122800,689655830,19380,19390,19390,19380,31
20241112,122700,689055040,19390,19390,19390,19390,1
20241112,122600,689035650,19390,19390,19390,19390,9
20241112,122500,688861140,19390,19390,19390,19390,6
20241112,122400,688744800,19390,19420,19420,19390,1354
20241112,122300,662469080,19420,19440,19440,19420,165
20241112,122200,659263130,19440,19440,19450,19440,324
20241112,122100,652962530,19440,19440,19440,19440,28
20241112,122000,652418210,19450,19450,19450,19450,2
20241112,121900,652379310,19450,19450,19450,19450,7
20241112,121800,652243160,19450,19480,19480,19450,994
20241112,121700,632902920,19490,19490,19490,19490,6
20241112,121600,632785980,19490,19520,19520,19490,2218
20241112,121500,589524140,19530,19570,19580,19520,1255
20241112,121400,564999030,19570,19580,19580,19570,3
20241112,121300,564940300,19570,19570,19570,19570,0
20241112,121200,564940300,19570,19570,19570,19570,5
20241112,121100,564842450,19580,19580,19580,19580,6
20241112,121000,564724970,19580,19590,19590,19580,199
20241112,120900,560828530,19580,19580,19580,19580,309
20241112,120800,554778310,19590,19590,19590,19580,14
20241112,120700,554504160,19590,19590,19590,19590,45
20241112,120600,553622610,19600,19600,19600,19600,11
20241112,120500,553407010,19610,19600,19610,19600,204
20241112,120400,549408570,19600,19610,19610,19600,12
20241112,120300,549173330,19610,19610,19610,19610,0
20241112,120200,549173330,19610,19610,19610,19610,5
20241112,120100,549075280,19620,19620,19620,19600,418
20241112,120000,540882350,19620,19630,19630,19620,2
20241112,115900,540843100,19640,19610,19640,19610,22
20241112,115800,540411620,19610,19590,19610,19590,10
20241112,115700,540215610,19590,19560,19610,19560,116
20241112,115600,537942940,19550,19570,19570,19550,199
20241112,115500,534052010,19570,19580,19580,19570,126
20241112,115400,531585850,19600,19600,19600,19600,0
20241112,115300,531585850,19600,19600,19600,19600,2
20241112,115200,531546650,19580,19580,19580,19580,18
20241112,115100,531194210,19580,19580,19580,19580,0
20241112,115000,531194210,19580,19600,19600,19580,7
20241112,114900,531057110,19570,19570,19570,19570,0
20241112,114800,531057110,19570,19580,19580,19570,17
20241112,114700,530724390,19600,19600,19600,19600,2
20241112,114600,530685190,19580,19580,19580,19580,15
20241112,114500,530391490,19570,19570,19570,19570,4
20241112,114400,530313210,19570,19570,19570,19570,0
20241112,114300,530313210,19570,19570,19570,19570,150
20241112,114200,527377710,19570,19570,19570,19570,50
20241112,114100,526399210,19570,19570,19570,19570,102
20241112,114000,524403070,19570,19570,19570,19570,231
20241112,113900,519882400,19570,19570,19570,19570,6
20241112,113800,519764980,19580,19590,19590,19580,98
20241112,113700,517846100,19590,19600,19600,19590,9
20241112,113600,517669730,19610,19610,19610,19610,0
20241112,113500,517669730,19610,19600,19610,19590,252
20241112,113400,512732630,19620,19620,19620,19620,0
20241112,113300,512732630,19620,19620,19620,19620,4
20241112,113200,512654150,19710,19620,19710,19610,19
20241112,113100,512280750,19610,19600,19720,19600,146
20241112,113000,509416980,19600,19600,19600,19600,3
20241112,112900,509358180,19600,19600,19600,19600,0
20241112,112800,509358180,19600,19600,19600,19600,13
20241112,112700,509103380,19600,19580,19600,19580,464
20241112,112600,500018080,19580,19580,19580,19580,129
20241112,112500,497492260,19590,19590,19590,19590,0
20241112,112400,497492260,19590,19590,19590,19560,456
20241112,112300,488572240,19600,19600,19600,19600,20
20241112,112200,488180240,19600,19600,19600,19600,0
20241112,112100,488180240,19600,19600,19600,19600,0
20241112,112000,488180240,19600,19690,19690,19600,2608
20241112,111900,436961680,19700,19700,19700,19700,1
20241112,111800,436941980,19710,19710,19710,19710,0
20241112,111700,436941980,19710,19700,19710,19680,20
20241112,111600,436548300,19710,19700,19710,19700,9
20241112,111500,436370920,19720,19720,19720,19720,0
20241112,111400,436370920,19720,19680,19720,19680,104
20241112,111300,434321130,19690,19690,19690,19690,23
20241112,111200,433868260,19690,19690,19690,19690,0
20241112,111100,433868260,19690,19670,19700,19670,541
20241112,111000,423217740,19680,19680,19680,19680,7
20241112,110900,423079980,19680,19680,19680,19680,0
20241112,110800,423079980,19680,19680,19680,19680,240
20241112,110700,418356780,19680,19680,19680,19680,41
20241112,110600,417549900,19670,19670,19670,19670,0
20241112,110500,417549900,19670,19690,19690,19670,13
20241112,110400,417294030,19680,19680,19680,19680,1
20241112,110300,417274350,19690,19670,19690,19670,13
20241112,110200,417018500,19680,19660,19680,19660,99
20241112,110100,415071900,19660,19660,19660,19660,0
20241112,110000,415071900,19660,19660,19660,19660,0
20241112,105900,415071900,19660,19660,19660,19660,2
20241112,105800,415032580,19660,19660,19660,19660,0
20241112,105700,415032580,19660,19660,19660,19660,10
20241112,105600,414835980,19660,19660,19660,19660,13
20241112,105500,414580400,19650,19660,19660,19650,86
20241112,105400,412890480,19650,19650,19650,19650,457
20241112,105300,403910430,19650,19690,19690,19650,1862
20241112,105200,367250720,19700,19700,19700,19700,0
20241112,105100,367250720,19700,19700,19700,19700,21
20241112,105000,366837020,19700,19710,19710,19700,563
20241112,104900,355741980,19710,19710,19710,19710,0
20241112,104800,355741980,19710,19710,19710,19710,11
20241112,104700,355525170,19740,19760,19760,19740,40
20241112,104600,354735190,19770,19800,19800,19760,1401
20241112,104500,327025780,19820,19820,19820,19820,0
20241112,104400,327025780,19820,19820,19820,19820,1
20241112,104300,327005960,19840,19840,19840,19840,0
20241112,104200,327005960,19840,19840,19860,19840,9
20241112,104100,326827260,19830,19830,19830,19830,1
20241112,104000,326807430,19860,19850,19860,19840,6
20241112,103900,326688310,19840,19800,19840,19800,554
20241112,103800,315718680,19800,19780,19800,19780,27
20241112,103700,315184120,19790,19770,19790,19770,223
20241112,103600,310775380,19770,19770,19770,19770,6
20241112,103500,310656760,19770,19770,19800,19770,120
20241112,103400,308281630,19760,19760,19770,19760,366
20241112,103300,301048510,19750,19750,19760,19750,24
20241112,103200,300574420,19760,19760,19760,19760,2
20241112,103100,300534900,19750,19750,19750,19750,141
20241112,103000,297750150,19760,19770,19770,19760,9
20241112,102900,297572280,19760,19770,19770,19750,26
20241112,102800,297058630,19760,19760,19770,19760,5
20241112,102700,296959800,19770,19770,19770,19770,5
20241112,102600,296860950,19770,19770,19770,19750,107
20241112,102500,294746850,19770,19760,19770,19750,25
20241112,102400,294252950,19770,19770,19770,19750,35
20241112,102300,293561440,19790,19730,19810,19720,593
20241112,102200,281844050,19760,19730,19760,19710,90
20241112,102100,280068870,19730,19750,19750,19710,180
20241112,102000,276515240,19760,19760,19760,19760,4
20241112,101900,276436200,19760,19760,19760,19760,17
20241112,101800,276100280,19760,19760,19760,19760,2
20241112,101700,276060760,19760,19760,19760,19760,0
20241112,101600,276060760,19760,19770,19770,19760,5
20241112,101500,275961940,19760,19770,19780,19760,4
20241112,101400,275882860,19760,19780,19860,19760,13
20241112,101300,275625760,19770,19740,19870,19740,1489
20241112,101200,246059310,19740,19740,19740,19740,7
20241112,101100,245921130,19740,19740,19740,19740,5
20241112,101000,245822430,19740,19740,19740,19740,0
20241112,100900,245822430,19740,19740,19740,19740,5
20241112,100800,245723730,19740,19730,19740,19720,176
20241112,100700,242252210,19750,19730,19750,19730,56
20241112,100600,241147210,19730,19750,19750,19730,20
20241112,100500,240752590,19760,19720,19760,19720,41
20241112,100400,239942680,19800,19800,19800,19800,0
20241112,100300,239942680,19800,19800,19800,19800,0
20241112,100200,239942680,19800,19720,19800,19710,250
20241112,100100,235006380,19720,19710,19720,19700,99
20241112,100000,233055230,19750,19710,19750,19710,136
20241112,095900,230374300,19710,19690,19710,19690,6
20241112,095800,230256090,19710,19650,19710,19650,20
20241112,095700,229862590,19650,19590,19800,19590,912
20241112,095600,211892190,19590,19590,19590,19590,0
20241112,095500,211892190,19590,19570,19590,19570,40
20241112,095400,211109330,19560,19540,19560,19540,62
20241112,095300,209896630,19560,19510,19560,19510,751
20241112,095200,195237080,19520,19520,19520,19520,1
20241112,095100,195217560,19520,19600,19600,19520,985
20241112,095000,175943130,19610,19610,19610,19610,0
20241112,094900,175943130,19610,19610,19610,19610,27
20241112,094800,175413660,19710,19630,19710,19630,2
20241112,094700,175374320,19710,19620,19710,19600,16
20241112,094600,175060370,19620,19610,19710,19610,313
20241112,094500,168922150,19600,19590,19610,19590,204
20241112,094400,164923760,19610,19590,19610,19570,41
20241112,094300,164120550,19590,19540,19610,19540,247
20241112,094200,159286750,19540,19540,19540,19530,4
20241112,094100,159208600,19540,19550,19560,19510,31
20241112,094000,158603410,19550,19570,19570,19550,24
20241112,093900,158134080,19570,19540,19570,19540,6
20241112,093800,158016750,19570,19500,19570,19500,78
20241112,093700,156495470,19500,19540,19540,19500,351
20241112,093600,149647280,19520,19540,19550,19520,207
20241112,093500,145603970,19570,19560,19570,19560,10
20241112,093400,145408330,19540,19540,19560,19530,61
20241112,093300,144216340,19570,19550,19570,19550,10
20241112,093200,144020770,19540,19540,19540,19540,13
20241112,093100,143766750,19550,19540,19550,19540,483
20241112,093000,134324480,19530,19540,19540,19530,216
20241112,092900,130105800,19550,19550,19550,19550,518
20241112,092800,119978900,19550,19560,19560,19540,484
20241112,092700,110515390,19570,19560,19570,19560,91
20241112,092600,108734910,19560,19560,19560,19560,30
20241112,092500,108148110,19560,19570,19570,19560,69
20241112,092400,106798450,19580,19610,19610,19580,1253
20241112,092300,82243730,19630,19630,19630,19630,5
20241112,092200,82145580,19620,19620,19620,19620,76
20241112,092100,80654460,19610,19620,19620,19610,165
20241112,092000,77418390,19620,19630,19630,19620,39
20241112,091900,76653110,19640,19620,19650,19620,221
20241112,091800,72314420,19610,19610,19610,19610,205
20241112,091700,68294370,19610,19620,19620,19600,1513
20241112,091600,38634790,19620,19620,19620,19620,2
20241112,091500,38595550,19610,19700,19700,19610,265
20241112,091400,33383000,19710,19730,19730,19710,36
20241112,091300,32672800,19750,19750,19750,19750,0
20241112,091200,32672800,19750,19750,19750,19750,78
20241112,091100,31132300,19750,19840,19840,19750,480
20241112,091000,21621130,19870,19870,19870,19870,0
20241112,090900,21621130,19870,19850,19870,19850,248
20241112,090800,16693750,19800,19880,19880,19800,316
20241112,090700,10412950,19810,19880,19880,19810,165
20241112,090600,7136770,19880,19880,19880,19880,15
20241112,090500,6838570,19880,19880,19880,19880,42
20241112,090400,6003610,19880,19880,19880,19880,0
20241112,090300,6003610,19880,19880,19880,19880,0
20241112,090200,6003610,19880,19950,19950,19880,71
20241112,090100,4589720,19950,19970,19970,19950,62
20241112,090000,3352200,19960,19950,19960,19950,168