KissMeData/200880/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,203200,1380222780,13150,13150,13150,13150,1960
20241111,203100,1380222780,13150,13150,13150,13150,0
20241111,203000,1380222780,13150,13150,13150,13150,0
20241111,202900,1380222780,13150,13150,13150,13150,0
20241111,202800,1380222780,13150,13150,13150,13150,0
20241111,202700,1380222780,13150,13150,13150,13150,0
20241111,202600,1380222780,13150,13150,13150,13150,0
20241111,202500,1380222780,13150,13150,13150,13150,0
20241111,202400,1380222780,13150,13150,13150,13150,0
20241111,202300,1380222780,13150,13150,13150,13150,0
20241111,202200,1380222780,13150,13150,13150,13150,0
20241111,202100,1380222780,13150,13150,13150,13150,0
20241111,202000,1380222780,13150,13150,13150,13150,0
20241111,201900,1380222780,13150,13150,13150,13150,0
20241111,201800,1380222780,13150,13150,13150,13150,0
20241111,201700,1380222780,13150,13150,13150,13150,0
20241111,201600,1380222780,13150,13150,13150,13150,0
20241111,201500,1380222780,13150,13150,13150,13150,0
20241111,201400,1380222780,13150,13150,13150,13150,0
20241111,201300,1380222780,13150,13150,13150,13150,0
20241111,201200,1380222780,13150,13150,13150,13150,0
20241111,201100,1380222780,13150,13150,13150,13150,0
20241111,201000,1380222780,13150,13150,13150,13150,0
20241111,200900,1380222780,13150,13150,13150,13150,0
20241111,200800,1380222780,13150,13150,13150,13150,0
20241111,200700,1380222780,13150,13150,13150,13150,0
20241111,200600,1380222780,13150,13150,13150,13150,0
20241111,200500,1380222780,13150,13150,13150,13150,0
20241111,200400,1380222780,13150,13150,13150,13150,0
20241111,200300,1380222780,13150,13150,13150,13150,0
20241111,200200,1380222780,13150,13150,13150,13150,1960
20241111,200100,1380222780,13150,13150,13150,13150,0
20241111,200000,1380222780,13150,13150,13150,13150,0
20241111,195900,1380222780,13150,13150,13150,13150,0
20241111,195800,1380222780,13150,13150,13150,13150,0
20241111,195700,1380222780,13150,13150,13150,13150,0
20241111,195600,1380222780,13150,13150,13150,13150,0
20241111,195500,1380222780,13150,13150,13150,13150,0
20241111,195400,1380222780,13150,13150,13150,13150,0
20241111,195300,1380222780,13150,13150,13150,13150,0
20241111,195200,1380222780,13150,13150,13150,13150,0
20241111,195100,1380222780,13150,13150,13150,13150,0
20241111,195000,1380222780,13150,13150,13150,13150,0
20241111,194900,1380222780,13150,13150,13150,13150,0
20241111,194800,1380222780,13150,13150,13150,13150,0
20241111,194700,1380222780,13150,13150,13150,13150,0
20241111,194600,1380222780,13150,13150,13150,13150,0
20241111,194500,1380222780,13150,13150,13150,13150,0
20241111,194400,1380222780,13150,13150,13150,13150,0
20241111,194300,1380222780,13150,13150,13150,13150,0
20241111,194200,1380222780,13150,13150,13150,13150,0
20241111,194100,1380222780,13150,13150,13150,13150,0
20241111,194000,1380222780,13150,13150,13150,13150,0
20241111,193900,1380222780,13150,13150,13150,13150,0
20241111,193800,1380222780,13150,13150,13150,13150,0
20241111,193700,1380222780,13150,13150,13150,13150,0
20241111,193600,1380222780,13150,13150,13150,13150,0
20241111,193500,1380222780,13150,13150,13150,13150,0
20241111,193400,1380222780,13150,13150,13150,13150,0
20241111,193300,1380222780,13150,13150,13150,13150,0
20241111,193200,1380222780,13150,13150,13150,13150,1960
20241111,193100,1380222780,13150,13150,13150,13150,0
20241111,193000,1380222780,13150,13150,13150,13150,0
20241111,192900,1380222780,13150,13150,13150,13150,0
20241111,192800,1380222780,13150,13150,13150,13150,0
20241111,192700,1380222780,13150,13150,13150,13150,0
20241111,192600,1380222780,13150,13150,13150,13150,0
20241111,192500,1380222780,13150,13150,13150,13150,0
20241111,192400,1380222780,13150,13150,13150,13150,0
20241111,192300,1380222780,13150,13150,13150,13150,0
20241111,192200,1380222780,13150,13150,13150,13150,0
20241111,192100,1380222780,13150,13150,13150,13150,0
20241111,192000,1380222780,13150,13150,13150,13150,0
20241111,191900,1380222780,13150,13150,13150,13150,0
20241111,191800,1380222780,13150,13150,13150,13150,0
20241111,191700,1380222780,13150,13150,13150,13150,0
20241111,191600,1380222780,13150,13150,13150,13150,0
20241111,191500,1380222780,13150,13150,13150,13150,0
20241111,191400,1380222780,13150,13150,13150,13150,0
20241111,191300,1380222780,13150,13150,13150,13150,0
20241111,191200,1380222780,13150,13150,13150,13150,0
20241111,191100,1380222780,13150,13150,13150,13150,0
20241111,191000,1380222780,13150,13150,13150,13150,0
20241111,190900,1380222780,13150,13150,13150,13150,0
20241111,190800,1380222780,13150,13150,13150,13150,0
20241111,190700,1380222780,13150,13150,13150,13150,0
20241111,190600,1380222780,13150,13150,13150,13150,0
20241111,190500,1380222780,13150,13150,13150,13150,0
20241111,190400,1380222780,13150,13150,13150,13150,0
20241111,190300,1380222780,13150,13150,13150,13150,0
20241111,190200,1380222780,13150,13150,13150,13150,1960
20241111,190100,1380222780,13150,13150,13150,13150,0
20241111,190000,1380222780,13150,13150,13150,13150,0
20241111,185900,1380222780,13150,13150,13150,13150,0
20241111,185800,1380222780,13150,13150,13150,13150,0
20241111,185700,1380222780,13150,13150,13150,13150,0
20241111,185600,1380222780,13150,13150,13150,13150,0
20241111,185500,1380222780,13150,13150,13150,13150,0
20241111,185400,1380222780,13150,13150,13150,13150,0
20241111,185300,1380222780,13150,13150,13150,13150,0
20241111,185200,1380222780,13150,13150,13150,13150,0
20241111,185100,1380222780,13150,13150,13150,13150,0
20241111,185000,1380222780,13150,13150,13150,13150,0
20241111,184900,1380222780,13150,13150,13150,13150,0
20241111,184800,1380222780,13150,13150,13150,13150,0
20241111,184700,1380222780,13150,13150,13150,13150,0
20241111,184600,1380222780,13150,13150,13150,13150,0
20241111,184500,1380222780,13150,13150,13150,13150,0
20241111,184400,1380222780,13150,13150,13150,13150,0
20241111,184300,1380222780,13150,13150,13150,13150,0
20241111,184200,1380222780,13150,13150,13150,13150,0
20241111,184100,1380222780,13150,13150,13150,13150,0
20241111,184000,1380222780,13150,13150,13150,13150,0
20241111,183900,1380222780,13150,13150,13150,13150,0
20241111,183800,1380222780,13150,13150,13150,13150,0
20241111,183700,1380222780,13150,13150,13150,13150,0
20241111,183600,1380222780,13150,13150,13150,13150,0
20241111,183500,1380222780,13150,13150,13150,13150,0
20241111,183400,1380222780,13150,13150,13150,13150,0
20241111,183300,1380222780,13150,13150,13150,13150,0
20241111,183200,1380222780,13150,13150,13150,13150,1960
20241111,183100,1380222780,13150,13150,13150,13150,0
20241111,183000,1380222780,13150,13150,13150,13150,0
20241111,182900,1380222780,13150,13150,13150,13150,0
20241111,182800,1380222780,13150,13150,13150,13150,0
20241111,182700,1380222780,13150,13150,13150,13150,0
20241111,182600,1380222780,13150,13150,13150,13150,0
20241111,182500,1380222780,13150,13150,13150,13150,0
20241111,182400,1380222780,13150,13150,13150,13150,0
20241111,182300,1380222780,13150,13150,13150,13150,0
20241111,182200,1380222780,13150,13150,13150,13150,0
20241111,182100,1380222780,13150,13150,13150,13150,0
20241111,182000,1380222780,13150,13150,13150,13150,0
20241111,181900,1380222780,13150,13150,13150,13150,0
20241111,181800,1380222780,13150,13150,13150,13150,0
20241111,181700,1380222780,13150,13150,13150,13150,0
20241111,181600,1380222780,13150,13150,13150,13150,0
20241111,181500,1380222780,13150,13150,13150,13150,0
20241111,181400,1380222780,13150,13150,13150,13150,0
20241111,181300,1380222780,13150,13150,13150,13150,0
20241111,181200,1380222780,13150,13150,13150,13150,0
20241111,181100,1380222780,13150,13150,13150,13150,0
20241111,181000,1380222780,13150,13150,13150,13150,0
20241111,180900,1380222780,13150,13150,13150,13150,0
20241111,180800,1380222780,13150,13150,13150,13150,0
20241111,180700,1380222780,13150,13150,13150,13150,0
20241111,180600,1380222780,13150,13150,13150,13150,0
20241111,180500,1380222780,13150,13150,13150,13150,0
20241111,180400,1380222780,13150,13150,13150,13150,0
20241111,180300,1380222780,13150,13150,13150,13150,0
20241111,180200,1380222780,13150,13150,13150,13150,1960
20241111,180100,1380222780,13150,13150,13150,13150,0
20241111,180000,1380222780,13150,13150,13150,13150,0
20241111,175900,1380222780,13150,13150,13150,13150,0
20241111,175800,1380222780,13150,13150,13150,13150,0
20241111,175700,1380222780,13150,13150,13150,13150,0
20241111,175600,1380222780,13150,13150,13150,13150,0
20241111,175500,1380222780,13150,13150,13150,13150,0
20241111,175400,1380222780,13150,13150,13150,13150,0
20241111,175300,1380222780,13150,13150,13150,13150,0
20241111,175200,1380222780,13150,13150,13150,13150,0
20241111,175100,1380222780,13150,13150,13150,13150,0
20241111,175000,1380222780,13150,13150,13150,13150,0
20241111,174900,1380222780,13150,13150,13150,13150,0
20241111,174800,1380222780,13150,13150,13150,13150,0
20241111,174700,1380222780,13150,13150,13150,13150,0
20241111,174600,1380222780,13150,13150,13150,13150,0
20241111,174500,1380222780,13150,13150,13150,13150,0
20241111,174400,1380222780,13150,13150,13150,13150,0
20241111,174300,1380222780,13150,13150,13150,13150,0
20241111,174200,1380222780,13150,13150,13150,13150,0
20241111,174100,1380222780,13150,13150,13150,13150,0
20241111,174000,1380222780,13150,13150,13150,13150,0
20241111,173900,1380222780,13150,13150,13150,13150,0
20241111,173800,1380222780,13150,13150,13150,13150,0
20241111,173700,1380222780,13150,13150,13150,13150,0
20241111,173600,1380222780,13150,13150,13150,13150,0
20241111,173500,1380222780,13150,13150,13150,13150,0
20241111,173400,1380222780,13150,13150,13150,13150,0
20241111,173300,1380222780,13150,13150,13150,13150,0
20241111,173200,1380222780,13150,13150,13150,13150,1960
20241111,173100,1380222780,13150,13150,13150,13150,0
20241111,173000,1380222780,13150,13150,13150,13150,0
20241111,172900,1380222780,13150,13150,13150,13150,0
20241111,172800,1380222780,13150,13150,13150,13150,0
20241111,172700,1380222780,13150,13150,13150,13150,0
20241111,172600,1380222780,13150,13150,13150,13150,0
20241111,172500,1380222780,13150,13150,13150,13150,0
20241111,172400,1380222780,13150,13150,13150,13150,0
20241111,172300,1380222780,13150,13150,13150,13150,0
20241111,172200,1380222780,13150,13150,13150,13150,0
20241111,172100,1380222780,13150,13150,13150,13150,0
20241111,172000,1380222780,13150,13150,13150,13150,0
20241111,171900,1380222780,13150,13150,13150,13150,0
20241111,171800,1380222780,13150,13150,13150,13150,0
20241111,171700,1380222780,13150,13150,13150,13150,0
20241111,171600,1380222780,13150,13150,13150,13150,0
20241111,171500,1380222780,13150,13150,13150,13150,0
20241111,171400,1380222780,13150,13150,13150,13150,0
20241111,171300,1380222780,13150,13150,13150,13150,0
20241111,171200,1380222780,13150,13150,13150,13150,0
20241111,171100,1380222780,13150,13150,13150,13150,0
20241111,171000,1380222780,13150,13150,13150,13150,0
20241111,170900,1380222780,13150,13150,13150,13150,0
20241111,170800,1380222780,13150,13150,13150,13150,0
20241111,170700,1380222780,13150,13150,13150,13150,0
20241111,170600,1380222780,13150,13150,13150,13150,0
20241111,170500,1380222780,13150,13150,13150,13150,0
20241111,170400,1380222780,13150,13150,13150,13150,0
20241111,170300,1380222780,13150,13150,13150,13150,0
20241111,170200,1380222780,13150,13150,13150,13150,1960
20241111,170100,1380222780,13150,13150,13150,13150,0
20241111,170000,1380222780,13150,13150,13150,13150,0
20241111,165900,1380222780,13150,13150,13150,13150,0
20241111,165800,1380222780,13150,13150,13150,13150,0
20241111,165700,1380222780,13150,13150,13150,13150,0
20241111,165600,1380222780,13150,13150,13150,13150,0
20241111,165500,1380222780,13150,13150,13150,13150,0
20241111,165400,1380222780,13150,13150,13150,13150,0
20241111,165300,1380222780,13150,13150,13150,13150,0
20241111,165200,1380222780,13150,13150,13150,13150,0
20241111,165100,1380222780,13150,13150,13150,13150,0
20241111,165000,1380222780,13150,13150,13150,13150,0
20241111,164900,1380222780,13150,13150,13150,13150,0
20241111,164800,1380222780,13150,13150,13150,13150,0
20241111,164700,1380222780,13150,13150,13150,13150,0
20241111,164600,1380222780,13150,13150,13150,13150,0
20241111,164500,1380222780,13150,13150,13150,13150,0
20241111,164400,1380222780,13150,13150,13150,13150,0
20241111,164300,1380222780,13150,13150,13150,13150,0
20241111,164200,1380222780,13150,13150,13150,13150,0
20241111,164100,1380222780,13150,13150,13150,13150,0
20241111,164000,1380222780,13150,13150,13150,13150,0
20241111,163900,1380222780,13150,13150,13150,13150,0
20241111,163800,1380222780,13150,13150,13150,13150,0
20241111,163700,1380222780,13150,13150,13150,13150,0
20241111,163600,1380222780,13150,13150,13150,13150,0
20241111,163500,1380222780,13150,13150,13150,13150,0
20241111,163400,1380222780,13150,13150,13150,13150,0
20241111,163300,1380222780,13150,13150,13150,13150,0
20241111,163200,1380222780,13150,13150,13150,13150,1960
20241111,163100,1380222780,13150,13150,13150,13150,0
20241111,163000,1380222780,13150,13150,13150,13150,0
20241111,162900,1380222780,13150,13150,13150,13150,0
20241111,162800,1380222780,13150,13150,13150,13150,0
20241111,162700,1380222780,13150,13150,13150,13150,0
20241111,162600,1380222780,13150,13150,13150,13150,0
20241111,162500,1380222780,13150,13150,13150,13150,0
20241111,162400,1380222780,13150,13150,13150,13150,0
20241111,162300,1380222780,13150,13150,13150,13150,0
20241111,162200,1380222780,13150,13150,13150,13150,0
20241111,162100,1380222780,13150,13150,13150,13150,0
20241111,162000,1380222780,13150,13150,13150,13150,0
20241111,161900,1380222780,13150,13150,13150,13150,0
20241111,161800,1380222780,13150,13150,13150,13150,0
20241111,161700,1380222780,13150,13150,13150,13150,0
20241111,161600,1380222780,13150,13150,13150,13150,0
20241111,161500,1380222780,13150,13150,13150,13150,0
20241111,161400,1380222780,13150,13150,13150,13150,0
20241111,161300,1380222780,13150,13150,13150,13150,0
20241111,161200,1380222780,13150,13150,13150,13150,0
20241111,161100,1380222780,13150,13150,13150,13150,0
20241111,161000,1380222780,13150,13150,13150,13150,0
20241111,160900,1380222780,13150,13150,13150,13150,0
20241111,160800,1380222780,13150,13150,13150,13150,0
20241111,160700,1380222780,13150,13150,13150,13150,0
20241111,160600,1380222780,13150,13150,13150,13150,0
20241111,160500,1380222780,13150,13150,13150,13150,0
20241111,160400,1380222780,13150,13150,13150,13150,0
20241111,160300,1380222780,13150,13150,13150,13150,0
20241111,160200,1380222780,13150,13150,13150,13150,1960
20241111,160100,1380222780,13150,13150,13150,13150,0
20241111,160000,1380222780,13150,13150,13150,13150,0
20241111,155900,1380222780,13150,13150,13150,13150,0
20241111,155800,1380222780,13150,13150,13150,13150,0
20241111,155700,1380222780,13150,13150,13150,13150,0
20241111,155600,1380222780,13150,13150,13150,13150,0
20241111,155500,1380222780,13150,13150,13150,13150,0
20241111,155400,1380222780,13150,13150,13150,13150,0
20241111,155300,1380222780,13150,13150,13150,13150,0
20241111,155200,1380222780,13150,13150,13150,13150,0
20241111,155100,1380222780,13150,13150,13150,13150,0
20241111,155000,1380222780,13150,13150,13150,13150,0
20241111,154900,1380222780,13150,13150,13150,13150,0
20241111,154800,1380222780,13150,13150,13150,13150,0
20241111,154700,1380222780,13150,13150,13150,13150,0
20241111,154600,1380222780,13150,13150,13150,13150,0
20241111,154500,1380222780,13150,13150,13150,13150,0
20241111,154400,1380222780,13150,13150,13150,13150,0
20241111,154300,1380222780,13150,13150,13150,13150,0
20241111,154200,1380222780,13150,13150,13150,13150,0
20241111,154100,1380222780,13150,13150,13150,13150,0
20241111,154000,1380222780,13150,13150,13150,13150,0
20241111,153900,1380222780,13150,13150,13150,13150,0
20241111,153800,1380222780,13150,13150,13150,13150,0
20241111,153700,1380222780,13150,13150,13150,13150,0
20241111,153600,1380222780,13150,13150,13150,13150,0
20241111,153500,1380222780,13150,13150,13150,13150,0
20241111,153400,1380222780,13150,13150,13150,13150,0
20241111,153300,1380222780,13150,13150,13150,13150,0
20241111,153200,1380222780,13150,13150,13150,13150,1960
20241111,153100,1380222780,13150,13150,13150,13150,0
20241111,153000,1380222780,13150,13150,13150,13150,1960
20241111,152900,1354448780,13160,13160,13160,13160,0
20241111,152800,1354448780,13160,13160,13160,13160,0
20241111,152700,1354448780,13160,13160,13160,13160,0
20241111,152600,1354448780,13160,13160,13160,13160,0
20241111,152500,1354448780,13160,13160,13160,13160,0
20241111,152400,1354448780,13160,13160,13160,13160,0
20241111,152300,1354448780,13160,13160,13160,13160,0
20241111,152200,1354448780,13160,13160,13160,13160,0
20241111,152100,1354448780,13160,13160,13160,13160,0
20241111,152000,1354448780,13160,13160,13160,13160,0
20241111,151900,1354448780,13160,13180,13180,13160,342
20241111,151800,1349944540,13180,13170,13180,13170,6
20241111,151700,1349865480,13140,13150,13150,13140,3000
20241111,151600,1310425480,13130,13150,13150,13130,541
20241111,151500,1303313700,13150,13130,13150,13130,377
20241111,151400,1298362350,13130,13160,13160,13130,1100
20241111,151300,1283907330,13160,13190,13190,13160,614
20241111,151200,1275819220,13190,13210,13210,13190,220
20241111,151100,1272915220,13200,13200,13200,13200,1002
20241111,151000,1259688820,13200,13210,13210,13200,160
20241111,150900,1257576130,13210,13210,13210,13210,33
20241111,150800,1257140200,13210,13180,13210,13180,111
20241111,150700,1255675570,13210,13170,13210,13170,1067
20241111,150600,1241615500,13170,13170,13170,13170,126
20241111,150500,1239956080,13170,13170,13170,13170,12
20241111,150400,1239798040,13160,13160,13160,13160,1
20241111,150300,1239784880,13160,13160,13160,13160,0
20241111,150200,1239784880,13160,13160,13160,13160,5
20241111,150100,1239719080,13180,13180,13180,13160,590
20241111,150000,1231942900,13180,13180,13180,13180,3
20241111,145900,1231903360,13210,13210,13210,13210,78
20241111,145800,1230872980,13210,13200,13210,13200,370
20241111,145700,1225986580,13190,13180,13190,13180,283
20241111,145600,1222253840,13180,13190,13190,13180,137
20241111,145500,1220446950,13190,13150,13190,13150,53
20241111,145400,1219748600,13150,13140,13170,13140,187
20241111,145300,1217289160,13150,13140,13150,13130,625
20241111,145200,1209078080,13130,13150,13150,13130,78
20241111,145100,1208053500,13150,13160,13160,13140,878
20241111,145000,1196507900,13170,13190,13190,13170,190
20241111,144900,1194003850,13190,13200,13200,13190,120
20241111,144800,1192420950,13190,13190,13190,13190,17
20241111,144700,1192196720,13190,13190,13190,13190,231
20241111,144600,1189149830,13200,13190,13200,13190,123
20241111,144500,1187526910,13200,13190,13200,13190,160
20241111,144400,1185414920,13200,13200,13210,13200,41
20241111,144300,1184873410,13210,13210,13210,13210,320
20241111,144200,1180646210,13210,13190,13210,13190,367
20241111,144100,1175798930,13200,13200,13200,13200,1
20241111,144000,1175785730,13200,13200,13210,13200,942
20241111,143900,1163351280,13220,13210,13220,13200,477
20241111,143800,1157050470,13210,13210,13210,13210,234
20241111,143700,1153959330,13220,13220,13220,13220,0
20241111,143600,1153959330,13220,13220,13220,13220,107
20241111,143500,1152544790,13220,13220,13220,13220,100
20241111,143400,1151222790,13200,13200,13220,13200,1102
20241111,143300,1136656590,13210,13210,13210,13210,0
20241111,143200,1136656590,13210,13210,13210,13210,11
20241111,143100,1136511280,13210,13210,13210,13210,574
20241111,143000,1128928740,13210,13180,13210,13180,650
20241111,142900,1120350880,13190,13190,13190,13180,72
20241111,142800,1119401480,13210,13220,13220,13210,106
20241111,142700,1118000390,13220,13240,13240,13220,101
20241111,142600,1116664420,13250,13210,13250,13210,798
20241111,142500,1106109390,13210,13180,13210,13180,589
20241111,142400,1098338140,13160,13160,13180,13160,1786
20241111,142300,1074817650,13150,13140,13150,13140,216
20241111,142200,1071979400,13160,13160,13160,13160,257
20241111,142100,1068597280,13170,13140,13170,13140,2532
20241111,142000,1035295520,13140,13140,13140,13140,407
20241111,141900,1029947540,13130,13110,13130,13110,1170
20241111,141800,1014602930,13100,13110,13110,13100,219
20241111,141700,1011732310,13110,13110,13110,13110,36
20241111,141600,1011260350,13110,13110,13110,13110,23
20241111,141500,1010958820,13120,13090,13120,13090,1393
20241111,141400,992709110,13090,13070,13090,13070,947
20241111,141300,980323700,13060,13050,13060,13050,264
20241111,141200,976877150,13050,13050,13050,13050,1
20241111,141100,976864100,13000,13000,13000,13000,0
20241111,141000,976864100,13000,13010,13010,13000,200
20241111,140900,974264090,13000,13010,13020,13000,160
20241111,140800,972182150,13010,13050,13050,13010,565
20241111,140700,964830360,13010,13010,13010,13010,0
20241111,140600,964830360,13010,13010,13010,13010,0
20241111,140500,964830360,13010,13010,13010,13010,0
20241111,140400,964830360,13010,13020,13070,13010,1081
20241111,140300,950730130,13020,13020,13020,13020,1
20241111,140200,950717110,12990,13000,13000,12990,50
20241111,140100,950067580,13000,13020,13020,13000,310
20241111,140000,946036420,13030,13030,13030,13030,0
20241111,135900,946036420,13030,13030,13030,13030,0
20241111,135800,946036420,13030,13030,13030,13030,2
20241111,135700,946010360,13050,13050,13050,13050,0
20241111,135600,946010360,13050,13050,13050,13050,40
20241111,135500,945488360,13050,13050,13050,13050,5
20241111,135400,945423110,13050,13040,13050,13040,138
20241111,135300,943623410,13050,13050,13050,13050,0
20241111,135200,943623410,13050,13050,13050,13050,40
20241111,135100,943101410,13050,13050,13050,13050,10
20241111,135000,942970910,13050,13050,13050,13050,0
20241111,134900,942970910,13050,13050,13050,13050,1
20241111,134800,942957860,13000,13000,13000,13000,209
20241111,134700,940240860,13000,13010,13010,13000,491
20241111,134600,933856790,13000,13000,13000,13000,258
20241111,134500,930502790,13000,13000,13000,13000,34
20241111,134400,930060790,13000,13010,13010,13000,620
20241111,134300,922000250,13020,13020,13020,13020,59
20241111,134200,921232070,13020,13020,13020,13020,0
20241111,134100,921232070,13020,13020,13020,13020,1
20241111,134000,921219050,13020,13020,13020,13020,22
20241111,133900,920932610,13020,13020,13020,13020,5
20241111,133800,920867510,13020,13020,13020,13020,230
20241111,133700,917872910,13020,13020,13020,13020,10
20241111,133600,917742710,13010,13010,13010,13010,60
20241111,133500,916962110,13010,13020,13020,13010,248
20241111,133400,913735230,13010,13020,13020,13010,221
20241111,133300,910859140,13020,13020,13020,13020,0
20241111,133200,910859140,13020,13020,13020,13020,12
20241111,133100,910702900,13020,13020,13020,13020,0
20241111,133000,910702900,13020,13020,13020,13020,5
20241111,132900,910637800,13030,13030,13030,13030,30
20241111,132800,910246900,13070,13070,13070,13060,39
20241111,132700,909737520,13080,13080,13080,13080,13
20241111,132600,909567480,13080,13080,13080,13080,0
20241111,132500,909567480,13080,13090,13090,13080,45
20241111,132400,908978830,13090,13070,13090,13070,258
20241111,132300,905603860,13060,13060,13060,13060,0
20241111,132200,905603860,13060,13060,13060,13060,6
20241111,132100,905525500,13030,13030,13030,13030,0
20241111,132000,905525500,13030,13030,13030,13030,0
20241111,131900,905525500,13030,13030,13030,13030,0
20241111,131800,905525500,13030,13030,13030,13030,0
20241111,131700,905525500,13030,13030,13030,13030,0
20241111,131600,905525500,13030,13030,13030,13030,0
20241111,131500,905525500,13030,13030,13030,13030,0
20241111,131400,905525500,13030,13030,13030,13030,45
20241111,131300,904939150,13010,13010,13010,13010,0
20241111,131200,904939150,13010,13050,13050,13010,290
20241111,131100,901164800,13090,13090,13090,13090,0
20241111,131000,901164800,13090,13090,13090,13090,0
20241111,130900,901164800,13090,13090,13090,13090,201
20241111,130800,898533710,13090,13080,13090,13080,110
20241111,130700,897094430,13090,13060,13090,13060,151
20241111,130600,895118470,13060,13050,13060,13050,50
20241111,130500,894465480,13020,13020,13020,13020,0
20241111,130400,894465480,13020,13020,13020,13020,0
20241111,130300,894465480,13020,13020,13020,13020,300
20241111,130200,890559480,13020,13020,13020,13020,0
20241111,130100,890559480,13020,13020,13020,13020,63
20241111,130000,889739220,13020,13020,13020,13020,62
20241111,125900,888931980,13010,13010,13010,13010,35
20241111,125800,888476630,13010,13010,13010,13010,25
20241111,125700,888151380,13010,13010,13010,13010,0
20241111,125600,888151380,13010,13010,13010,13010,30
20241111,125500,887761080,13000,13000,13000,13000,0
20241111,125400,887761080,13000,13040,13060,13000,419
20241111,125300,882295340,13030,13020,13030,13010,65
20241111,125200,881449050,13020,13020,13020,13020,0
20241111,125100,881449050,13020,13020,13020,13020,0
20241111,125000,881449050,13020,13020,13020,13010,329
20241111,124900,877165520,13020,13000,13020,12990,2322
20241111,124800,846980140,13000,12990,13000,12990,115
20241111,124700,845486210,12990,12990,12990,12990,193
20241111,124600,842979140,13000,13000,13000,12990,605
20241111,124500,835115320,13000,13000,13000,13000,16
20241111,124400,834907320,12990,12960,12990,12940,558
20241111,124300,827664770,12950,12950,12950,12930,350
20241111,124200,823135470,12950,12950,12950,12950,0
20241111,124100,823135470,12950,12950,12950,12950,0
20241111,124000,823135470,12950,12950,12950,12950,0
20241111,123900,823135470,12950,12950,12950,12950,29
20241111,123800,822759920,12950,12950,12950,12950,0
20241111,123700,822759920,12950,12940,12950,12940,121
20241111,123600,821193470,12940,12950,12950,12940,397
20241111,123500,816054260,12960,12960,12960,12960,0
20241111,123400,816054260,12960,12960,12960,12960,3
20241111,123300,816015380,12960,12960,12960,12960,6
20241111,123200,815937620,12990,12990,12990,12990,0
20241111,123100,815937620,12990,12990,12990,12990,0
20241111,123000,815937620,12990,12990,12990,12990,0
20241111,122900,815937620,12990,12990,12990,12990,0
20241111,122800,815937620,12990,12990,12990,12990,0
20241111,122700,815937620,12990,12990,12990,12990,0
20241111,122600,815937620,12990,12970,12990,12970,22
20241111,122500,815652240,12980,12980,12980,12980,100
20241111,122400,814354240,13000,13010,13010,13000,3
20241111,122300,814315220,13010,13010,13010,13010,100
20241111,122200,813014220,12940,12970,12970,12940,200
20241111,122100,810424140,12970,12980,12980,12970,733
20241111,122000,800914720,12980,12950,12980,12950,520
20241111,121900,794180170,12940,12940,12940,12940,16
20241111,121800,793973130,12940,12910,12940,12910,807
20241111,121700,783533940,12900,12900,12900,12900,12
20241111,121600,783379140,12900,12900,12900,12900,2
20241111,121500,783353340,12900,12900,12900,12900,0
20241111,121400,783353340,12900,12900,12900,12900,68
20241111,121300,782476140,12900,12900,12940,12870,1047
20241111,121200,768977760,12890,12900,12900,12890,591
20241111,121100,761354220,12900,12900,12900,12900,86
20241111,121000,760244820,12900,12950,12950,12900,950
20241111,120900,747984780,12960,12960,12960,12960,21
20241111,120800,747712620,12960,12960,12960,12960,56
20241111,120700,746986860,12960,12960,12960,12960,14
20241111,120600,746805420,12970,12940,12970,12890,1264
20241111,120500,730483820,13040,12980,13040,12910,2230
20241111,120400,701619350,12980,12980,12980,12980,100
20241111,120300,700321350,12990,13000,13000,12990,1093
20241111,120200,686115300,13000,13050,13050,13000,192
20241111,120100,683617270,13010,13020,13020,13010,3601
20241111,120000,636768170,13020,13030,13030,13020,319
20241111,115900,632614460,13030,13030,13030,13030,135
20241111,115800,630855410,13030,13020,13030,13020,27
20241111,115700,630503720,13010,13010,13010,13010,0
20241111,115600,630503720,13010,13010,13010,13010,0
20241111,115500,630503720,13010,13020,13020,13010,319
20241111,115400,626351240,13020,13040,13040,13020,66
20241111,115300,625491870,13020,13020,13020,13020,36
20241111,115200,625023150,13020,13020,13030,13020,894
20241111,115100,613375630,13030,13030,13030,13030,0
20241111,115000,613375630,13030,13030,13030,13030,220
20241111,114900,610509030,13060,13060,13060,13060,0
20241111,114800,610509030,13060,13060,13060,13060,0
20241111,114700,610509030,13060,13060,13060,13060,30
20241111,114600,610117230,13070,13060,13070,13060,10
20241111,114500,609986550,13030,13030,13030,13030,670
20241111,114400,601256450,13070,13080,13080,13070,75
20241111,114300,600276190,13070,13070,13070,13070,0
20241111,114200,600276190,13070,13070,13070,13070,1
20241111,114100,600263120,13070,13080,13080,13070,844
20241111,114000,589230860,13070,13090,13090,13070,182
20241111,113900,586852060,13090,13080,13090,13080,218
20241111,113800,583999640,13070,13060,13070,13060,1549
20241111,113700,563755210,13070,13070,13070,13070,0
20241111,113600,563755210,13070,13070,13070,13070,10
20241111,113500,563624510,13070,13050,13070,13020,2013
20241111,113400,537409500,13050,13060,13070,13050,630
20241111,113300,529186910,13060,13070,13070,13060,321
20241111,113200,524994640,13060,13060,13060,13060,2
20241111,113100,524968520,13070,13070,13070,13070,9
20241111,113000,524850890,13060,13070,13070,13060,391
20241111,112900,519743930,13060,13080,13080,13060,236
20241111,112800,516657570,13080,13060,13080,13060,15
20241111,112700,516461570,13060,13060,13060,13060,0
20241111,112600,516461570,13060,13090,13090,13060,2250
20241111,112500,487057540,13100,13100,13100,13100,0
20241111,112400,487057540,13100,13100,13100,13100,20
20241111,112300,486795540,13100,13100,13100,13100,103
20241111,112200,485446240,13100,13100,13100,13100,130
20241111,112100,483743240,13110,13100,13110,13100,299
20241111,112000,479826330,13100,13110,13110,13100,160
20241111,111900,477730230,13100,13100,13100,13100,207
20241111,111800,475018530,13100,13120,13120,13100,59
20241111,111700,474244850,13120,13120,13120,13120,2
20241111,111600,474218610,13100,13100,13120,13100,133
20241111,111500,472475810,13100,13100,13100,13100,11
20241111,111400,472331710,13090,13090,13090,13090,0
20241111,111300,472331710,13090,13090,13090,13090,1
20241111,111200,472318620,13080,13080,13080,13080,0
20241111,111100,472318620,13080,13080,13080,13080,0
20241111,111000,472318620,13080,13090,13090,13080,275
20241111,110900,468721070,13080,13080,13080,13080,0
20241111,110800,468721070,13080,13100,13100,13080,501
20241111,110700,462162350,13100,13100,13100,13100,0
20241111,110600,462162350,13100,13100,13100,13100,0
20241111,110500,462162350,13100,13100,13100,13100,0
20241111,110400,462162350,13100,13100,13100,13100,4
20241111,110300,462109950,13100,13100,13100,13100,31
20241111,110200,461703850,13140,13120,13140,13120,10
20241111,110100,461572630,13140,13140,13140,13140,62
20241111,110000,460757950,13140,13140,13140,13140,63
20241111,105900,459930130,13120,13120,13120,13120,73
20241111,105800,458972370,13110,13110,13110,13110,11
20241111,105700,458828160,13110,13100,13110,13080,410
20241111,105600,453455690,13090,13090,13090,13090,114
20241111,105500,451963430,13090,13090,13090,13090,39
20241111,105400,451452920,13090,13090,13090,13090,0
20241111,105300,451452920,13090,13090,13090,13090,1256
20241111,105200,435011880,13100,13110,13110,13100,493
20241111,105100,428553130,13100,13100,13100,13100,300
20241111,105000,424623130,13100,13100,13100,13100,133
20241111,104900,422880830,13100,13100,13100,13100,100
20241111,104800,421570830,13100,13100,13100,13100,20
20241111,104700,421308830,13100,13100,13100,13100,63
20241111,104600,420483530,13100,13100,13100,13100,0
20241111,104500,420483530,13100,13100,13100,13100,1016
20241111,104400,407173930,13100,13070,13100,13070,101
20241111,104300,405853830,13080,13090,13100,13080,2186
20241111,104200,377256650,13100,13100,13100,13100,1
20241111,104100,377243550,13090,13100,13100,13090,2
20241111,104000,377217360,13100,13100,13100,13100,1
20241111,103900,377204260,13080,13090,13090,13080,196
20241111,103800,374639700,13100,13100,13100,13100,0
20241111,103700,374639700,13100,13100,13100,13100,521
20241111,103600,367814600,13100,13090,13100,13090,541
20241111,103500,360728440,13080,13090,13090,13080,195
20241111,103400,358177740,13090,13090,13090,13090,1
20241111,103300,358164650,13070,13070,13070,13070,0
20241111,103200,358164650,13070,13090,13090,13070,2
20241111,103100,358138490,13100,13100,13100,13100,0
20241111,103000,358138490,13100,13090,13100,13090,163
20241111,102900,356004750,13090,13070,13090,13070,101
20241111,102800,354684660,13080,13080,13080,13080,125
20241111,102700,353049660,13080,13080,13080,13080,50
20241111,102600,352395660,13080,13090,13090,13080,235
20241111,102500,349319740,13100,13110,13110,13100,316
20241111,102400,345178990,13100,13090,13100,13090,359
20241111,102300,340476100,13100,13100,13100,13100,252
20241111,102200,337174900,13100,13100,13100,13100,2
20241111,102100,337148700,13100,13090,13100,13090,19
20241111,102000,336899980,13090,13090,13090,13090,9
20241111,101900,336782170,13100,13100,13100,13100,201
20241111,101800,334149070,13110,13110,13110,13110,107
20241111,101700,332746300,13110,13110,13110,13110,0
20241111,101600,332746300,13110,13110,13110,13110,0
20241111,101500,332746300,13110,13110,13110,13110,183
20241111,101400,330347170,13110,13070,13110,13050,2008
20241111,101300,304132620,13080,13120,13120,13080,500
20241111,101200,297582470,13120,13120,13120,13120,0
20241111,101100,297582470,13120,13080,13120,13060,1002
20241111,101000,284495400,13120,13120,13120,13120,10
20241111,100900,284364200,13120,13100,13120,13060,677
20241111,100800,275508530,13090,13110,13110,13090,300
20241111,100700,271578230,13100,13120,13120,13100,821
20241111,100600,260810400,13120,13120,13120,13120,136
20241111,100500,259026080,13120,13150,13150,13120,516
20241111,100400,252255680,13130,13150,13150,13130,138
20241111,100300,250443580,13150,13150,13160,13140,825
20241111,100200,239598400,13160,13160,13160,13160,7
20241111,100100,239506280,13170,13170,13170,13170,1
20241111,100000,239493110,13150,13150,13150,13150,0
20241111,095900,239493110,13150,13180,13180,13150,3000
20241111,095800,200008570,13190,13190,13190,13190,0
20241111,095700,200008570,13190,13190,13190,13190,30
20241111,095600,199612870,13190,13190,13190,13190,0
20241111,095500,199612870,13190,13180,13190,13170,951
20241111,095400,187073580,13180,13180,13180,13180,20
20241111,095300,186809980,13180,13180,13180,13180,149
20241111,095200,184846160,13180,13180,13180,13180,35
20241111,095100,184384860,13180,13180,13180,13180,264
20241111,095000,180905340,13180,13180,13180,13180,0
20241111,094900,180905340,13180,13190,13190,13180,358
20241111,094800,176186320,13190,13190,13190,13190,20
20241111,094700,175922520,13210,13210,13210,13210,0
20241111,094600,175922520,13210,13210,13210,13210,1
20241111,094500,175909310,13180,13190,13190,13180,496
20241111,094400,169367170,13190,13200,13200,13190,448
20241111,094300,163455050,13200,13200,13200,13200,621
20241111,094200,155257850,13250,13250,13250,13250,1
20241111,094100,155244600,13200,13200,13200,13200,4
20241111,094000,155191800,13200,13200,13200,13200,25
20241111,093900,154861800,13200,13200,13200,13200,91
20241111,093800,153660600,13200,13200,13200,13200,0
20241111,093700,153660600,13200,13200,13200,13200,257
20241111,093600,150268200,13200,13200,13260,13200,360
20241111,093500,145516080,13260,13270,13270,13260,17
20241111,093400,145290640,13200,13230,13250,13200,784
20241111,093300,134913570,13230,13220,13230,13220,522
20241111,093200,128008060,13220,13240,13240,13220,59
20241111,093100,127227400,13240,13210,13240,13210,94
20241111,093000,125984780,13190,13190,13190,13190,3
20241111,092900,125945210,13190,13190,13190,13190,167
20241111,092800,123742480,13190,13220,13220,13190,60
20241111,092700,122951050,13220,13180,13220,13180,130
20241111,092600,121236850,13180,13180,13180,13180,1
20241111,092500,121223670,13180,13180,13180,13180,0
20241111,092400,121223670,13180,13170,13180,13170,59
20241111,092300,120446630,13170,13220,13220,13170,11
20241111,092200,120301710,13170,13220,13220,13170,161
20241111,092100,118180470,13230,13220,13230,13220,357
20241111,092000,113460920,13220,13230,13230,13220,414
20241111,091900,107986720,13220,13220,13220,13220,306
20241111,091800,103941400,13220,13170,13220,13170,93
20241111,091700,102715290,13160,13160,13190,13150,149
20241111,091600,100754880,13160,13160,13160,13160,180
20241111,091500,98386080,13160,13160,13160,13150,206
20241111,091400,95676330,13150,13180,13180,13150,190
20241111,091300,93173280,13180,13170,13180,13170,479
20241111,091200,86860440,13170,13170,13170,13170,16
20241111,091100,86649720,13160,13180,13180,13160,69
20241111,091000,85741650,13180,13180,13180,13180,1
20241111,090900,85728470,13180,13180,13180,13180,50
20241111,090800,85069470,13180,13150,13180,13150,275
20241111,090700,81452320,13150,13170,13170,13150,304
20241111,090600,77450690,13170,13180,13180,13170,416
20241111,090500,71967960,13180,13180,13180,13180,95
20241111,090400,70715860,13180,13170,13180,13170,263
20241111,090300,67249890,13170,13170,13180,13170,214
20241111,090200,64431500,13180,13210,13210,13180,2027
20241111,090100,37672710,13220,13250,13250,13220,165
20241111,090000,35491380,13210,13210,13210,13200,2644