232140/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,204300,10390395220,11000,11000,11000,11000,9750
20241111,204200,10390395220,11000,11000,11000,11000,0
20241111,204100,10390395220,11000,11000,11000,11000,0
20241111,204000,10390395220,11000,11000,11000,11000,0
20241111,203900,10390395220,11000,11000,11000,11000,0
20241111,203800,10390395220,11000,11000,11000,11000,0
20241111,203700,10390395220,11000,11000,11000,11000,0
20241111,203600,10390395220,11000,11000,11000,11000,0
20241111,203500,10390395220,11000,11000,11000,11000,0
20241111,203400,10390395220,11000,11000,11000,11000,0
20241111,203300,10390395220,11000,11000,11000,11000,0
20241111,203200,10390395220,11000,11000,11000,11000,0
20241111,203100,10390395220,11000,11000,11000,11000,0
20241111,203000,10390395220,11000,11000,11000,11000,0
20241111,202900,10390395220,11000,11000,11000,11000,0
20241111,202800,10390395220,11000,11000,11000,11000,0
20241111,202700,10390395220,11000,11000,11000,11000,0
20241111,202600,10390395220,11000,11000,11000,11000,0
20241111,202500,10390395220,11000,11000,11000,11000,0
20241111,202400,10390395220,11000,11000,11000,11000,0
20241111,202300,10390395220,11000,11000,11000,11000,0
20241111,202200,10390395220,11000,11000,11000,11000,0
20241111,202100,10390395220,11000,11000,11000,11000,0
20241111,202000,10390395220,11000,11000,11000,11000,0
20241111,201900,10390395220,11000,11000,11000,11000,0
20241111,201800,10390395220,11000,11000,11000,11000,0
20241111,201700,10390395220,11000,11000,11000,11000,0
20241111,201600,10390395220,11000,11000,11000,11000,0
20241111,201500,10390395220,11000,11000,11000,11000,0
20241111,201400,10390395220,11000,11000,11000,11000,0
20241111,201300,10390395220,11000,11000,11000,11000,9750
20241111,201200,10390395220,11000,11000,11000,11000,0
20241111,201100,10390395220,11000,11000,11000,11000,0
20241111,201000,10390395220,11000,11000,11000,11000,0
20241111,200900,10390395220,11000,11000,11000,11000,0
20241111,200800,10390395220,11000,11000,11000,11000,0
20241111,200700,10390395220,11000,11000,11000,11000,0
20241111,200600,10390395220,11000,11000,11000,11000,0
20241111,200500,10390395220,11000,11000,11000,11000,0
20241111,200400,10390395220,11000,11000,11000,11000,0
20241111,200300,10390395220,11000,11000,11000,11000,0
20241111,200200,10390395220,11000,11000,11000,11000,0
20241111,200100,10390395220,11000,11000,11000,11000,0
20241111,200000,10390395220,11000,11000,11000,11000,0
20241111,195900,10390395220,11000,11000,11000,11000,0
20241111,195800,10390395220,11000,11000,11000,11000,0
20241111,195700,10390395220,11000,11000,11000,11000,0
20241111,195600,10390395220,11000,11000,11000,11000,0
20241111,195500,10390395220,11000,11000,11000,11000,0
20241111,195400,10390395220,11000,11000,11000,11000,0
20241111,195300,10390395220,11000,11000,11000,11000,0
20241111,195200,10390395220,11000,11000,11000,11000,0
20241111,195100,10390395220,11000,11000,11000,11000,0
20241111,195000,10390395220,11000,11000,11000,11000,0
20241111,194900,10390395220,11000,11000,11000,11000,0
20241111,194800,10390395220,11000,11000,11000,11000,0
20241111,194700,10390395220,11000,11000,11000,11000,0
20241111,194600,10390395220,11000,11000,11000,11000,0
20241111,194500,10390395220,11000,11000,11000,11000,0
20241111,194400,10390395220,11000,11000,11000,11000,0
20241111,194300,10390395220,11000,11000,11000,11000,9750
20241111,194200,10390395220,11000,11000,11000,11000,0
20241111,194100,10390395220,11000,11000,11000,11000,0
20241111,194000,10390395220,11000,11000,11000,11000,0
20241111,193900,10390395220,11000,11000,11000,11000,0
20241111,193800,10390395220,11000,11000,11000,11000,0
20241111,193700,10390395220,11000,11000,11000,11000,0
20241111,193600,10390395220,11000,11000,11000,11000,0
20241111,193500,10390395220,11000,11000,11000,11000,0
20241111,193400,10390395220,11000,11000,11000,11000,0
20241111,193300,10390395220,11000,11000,11000,11000,0
20241111,193200,10390395220,11000,11000,11000,11000,0
20241111,193100,10390395220,11000,11000,11000,11000,0
20241111,193000,10390395220,11000,11000,11000,11000,0
20241111,192900,10390395220,11000,11000,11000,11000,0
20241111,192800,10390395220,11000,11000,11000,11000,0
20241111,192700,10390395220,11000,11000,11000,11000,0
20241111,192600,10390395220,11000,11000,11000,11000,0
20241111,192500,10390395220,11000,11000,11000,11000,0
20241111,192400,10390395220,11000,11000,11000,11000,0
20241111,192300,10390395220,11000,11000,11000,11000,0
20241111,192200,10390395220,11000,11000,11000,11000,0
20241111,192100,10390395220,11000,11000,11000,11000,0
20241111,192000,10390395220,11000,11000,11000,11000,0
20241111,191900,10390395220,11000,11000,11000,11000,0
20241111,191800,10390395220,11000,11000,11000,11000,0
20241111,191700,10390395220,11000,11000,11000,11000,0
20241111,191600,10390395220,11000,11000,11000,11000,0
20241111,191500,10390395220,11000,11000,11000,11000,0
20241111,191400,10390395220,11000,11000,11000,11000,0
20241111,191300,10390395220,11000,11000,11000,11000,9750
20241111,191200,10390395220,11000,11000,11000,11000,0
20241111,191100,10390395220,11000,11000,11000,11000,0
20241111,191000,10390395220,11000,11000,11000,11000,0
20241111,190900,10390395220,11000,11000,11000,11000,0
20241111,190800,10390395220,11000,11000,11000,11000,0
20241111,190700,10390395220,11000,11000,11000,11000,0
20241111,190600,10390395220,11000,11000,11000,11000,0
20241111,190500,10390395220,11000,11000,11000,11000,0
20241111,190400,10390395220,11000,11000,11000,11000,0
20241111,190300,10390395220,11000,11000,11000,11000,0
20241111,190200,10390395220,11000,11000,11000,11000,0
20241111,190100,10390395220,11000,11000,11000,11000,0
20241111,190000,10390395220,11000,11000,11000,11000,0
20241111,185900,10390395220,11000,11000,11000,11000,0
20241111,185800,10390395220,11000,11000,11000,11000,0
20241111,185700,10390395220,11000,11000,11000,11000,0
20241111,185600,10390395220,11000,11000,11000,11000,0
20241111,185500,10390395220,11000,11000,11000,11000,0
20241111,185400,10390395220,11000,11000,11000,11000,0
20241111,185300,10390395220,11000,11000,11000,11000,0
20241111,185200,10390395220,11000,11000,11000,11000,0
20241111,185100,10390395220,11000,11000,11000,11000,0
20241111,185000,10390395220,11000,11000,11000,11000,0
20241111,184900,10390395220,11000,11000,11000,11000,0
20241111,184800,10390395220,11000,11000,11000,11000,0
20241111,184700,10390395220,11000,11000,11000,11000,0
20241111,184600,10390395220,11000,11000,11000,11000,0
20241111,184500,10390395220,11000,11000,11000,11000,0
20241111,184400,10390395220,11000,11000,11000,11000,0
20241111,184300,10390395220,11000,11000,11000,11000,9750
20241111,184200,10390395220,11000,11000,11000,11000,0
20241111,184100,10390395220,11000,11000,11000,11000,0
20241111,184000,10390395220,11000,11000,11000,11000,0
20241111,183900,10390395220,11000,11000,11000,11000,0
20241111,183800,10390395220,11000,11000,11000,11000,0
20241111,183700,10390395220,11000,11000,11000,11000,0
20241111,183600,10390395220,11000,11000,11000,11000,0
20241111,183500,10390395220,11000,11000,11000,11000,0
20241111,183400,10390395220,11000,11000,11000,11000,0
20241111,183300,10390395220,11000,11000,11000,11000,0
20241111,183200,10390395220,11000,11000,11000,11000,0
20241111,183100,10390395220,11000,11000,11000,11000,0
20241111,183000,10390395220,11000,11000,11000,11000,0
20241111,182900,10390395220,11000,11000,11000,11000,0
20241111,182800,10390395220,11000,11000,11000,11000,0
20241111,182700,10390395220,11000,11000,11000,11000,0
20241111,182600,10390395220,11000,11000,11000,11000,0
20241111,182500,10390395220,11000,11000,11000,11000,0
20241111,182400,10390395220,11000,11000,11000,11000,0
20241111,182300,10390395220,11000,11000,11000,11000,0
20241111,182200,10390395220,11000,11000,11000,11000,0
20241111,182100,10390395220,11000,11000,11000,11000,0
20241111,182000,10390395220,11000,11000,11000,11000,0
20241111,181900,10390395220,11000,11000,11000,11000,0
20241111,181800,10390395220,11000,11000,11000,11000,0
20241111,181700,10390395220,11000,11000,11000,11000,0
20241111,181600,10390395220,11000,11000,11000,11000,0
20241111,181500,10390395220,11000,11000,11000,11000,0
20241111,181400,10390395220,11000,11000,11000,11000,0
20241111,181300,10390395220,11000,11000,11000,11000,9750
20241111,181200,10390395220,11000,11000,11000,11000,0
20241111,181100,10390395220,11000,11000,11000,11000,0
20241111,181000,10390395220,11000,11000,11000,11000,0
20241111,180900,10390395220,11000,11000,11000,11000,0
20241111,180800,10390395220,11000,11000,11000,11000,0
20241111,180700,10390395220,11000,11000,11000,11000,0
20241111,180600,10390395220,11000,11000,11000,11000,0
20241111,180500,10390395220,11000,11000,11000,11000,0
20241111,180400,10390395220,11000,11000,11000,11000,0
20241111,180300,10390395220,11000,11000,11000,11000,0
20241111,180200,10390395220,11000,11000,11000,11000,0
20241111,180100,10390395220,11000,11000,11000,11000,0
20241111,180000,10390395220,11000,11000,11000,11000,0
20241111,175900,10390395220,11000,11000,11000,11000,0
20241111,175800,10390395220,11000,11000,11000,11000,0
20241111,175700,10390395220,11000,11000,11000,11000,0
20241111,175600,10390395220,11000,11000,11000,11000,0
20241111,175500,10390395220,11000,11000,11000,11000,0
20241111,175400,10390395220,11000,11000,11000,11000,0
20241111,175300,10390395220,11000,11000,11000,11000,0
20241111,175200,10390395220,11000,11000,11000,11000,0
20241111,175100,10390395220,11000,11000,11000,11000,0
20241111,175000,10390395220,11000,11000,11000,11000,0
20241111,174900,10390395220,11000,11000,11000,11000,0
20241111,174800,10390395220,11000,11000,11000,11000,0
20241111,174700,10390395220,11000,11000,11000,11000,0
20241111,174600,10390395220,11000,11000,11000,11000,0
20241111,174500,10390395220,11000,11000,11000,11000,0
20241111,174400,10390395220,11000,11000,11000,11000,0
20241111,174300,10390395220,11000,11000,11000,11000,9750
20241111,174200,10390395220,11000,11000,11000,11000,0
20241111,174100,10390395220,11000,11000,11000,11000,0
20241111,174000,10390395220,11000,11000,11000,11000,0
20241111,173900,10390395220,11000,11000,11000,11000,0
20241111,173800,10390395220,11000,11000,11000,11000,0
20241111,173700,10390395220,11000,11000,11000,11000,0
20241111,173600,10390395220,11000,11000,11000,11000,0
20241111,173500,10390395220,11000,11000,11000,11000,0
20241111,173400,10390395220,11000,11000,11000,11000,0
20241111,173300,10390395220,11000,11000,11000,11000,0
20241111,173200,10390395220,11000,11000,11000,11000,0
20241111,173100,10390395220,11000,11000,11000,11000,0
20241111,173000,10390395220,11000,11000,11000,11000,0
20241111,172900,10390395220,11000,11000,11000,11000,0
20241111,172800,10390395220,11000,11000,11000,11000,0
20241111,172700,10390395220,11000,11000,11000,11000,0
20241111,172600,10390395220,11000,11000,11000,11000,0
20241111,172500,10390395220,11000,11000,11000,11000,0
20241111,172400,10390395220,11000,11000,11000,11000,0
20241111,172300,10390395220,11000,11000,11000,11000,0
20241111,172200,10390395220,11000,11000,11000,11000,0
20241111,172100,10390395220,11000,11000,11000,11000,0
20241111,172000,10390395220,11000,11000,11000,11000,0
20241111,171900,10390395220,11000,11000,11000,11000,0
20241111,171800,10390395220,11000,11000,11000,11000,0
20241111,171700,10390395220,11000,11000,11000,11000,0
20241111,171600,10390395220,11000,11000,11000,11000,0
20241111,171500,10390395220,11000,11000,11000,11000,0
20241111,171400,10390395220,11000,11000,11000,11000,0
20241111,171300,10390395220,11000,11000,11000,11000,9750
20241111,171200,10390395220,11000,11000,11000,11000,0
20241111,171100,10390395220,11000,11000,11000,11000,0
20241111,171000,10390395220,11000,11000,11000,11000,0
20241111,170900,10390395220,11000,11000,11000,11000,0
20241111,170800,10390395220,11000,11000,11000,11000,0
20241111,170700,10390395220,11000,11000,11000,11000,0
20241111,170600,10390395220,11000,11000,11000,11000,0
20241111,170500,10390395220,11000,11000,11000,11000,0
20241111,170400,10390395220,11000,11000,11000,11000,0
20241111,170300,10390395220,11000,11000,11000,11000,0
20241111,170200,10390395220,11000,11000,11000,11000,0
20241111,170100,10390395220,11000,11000,11000,11000,0
20241111,170000,10390395220,11000,11000,11000,11000,0
20241111,165900,10390395220,11000,11000,11000,11000,0
20241111,165800,10390395220,11000,11000,11000,11000,0
20241111,165700,10390395220,11000,11000,11000,11000,0
20241111,165600,10390395220,11000,11000,11000,11000,0
20241111,165500,10390395220,11000,11000,11000,11000,0
20241111,165400,10390395220,11000,11000,11000,11000,0
20241111,165300,10390395220,11000,11000,11000,11000,0
20241111,165200,10390395220,11000,11000,11000,11000,0
20241111,165100,10390395220,11000,11000,11000,11000,0
20241111,165000,10390395220,11000,11000,11000,11000,0
20241111,164900,10390395220,11000,11000,11000,11000,0
20241111,164800,10390395220,11000,11000,11000,11000,0
20241111,164700,10390395220,11000,11000,11000,11000,0
20241111,164600,10390395220,11000,11000,11000,11000,0
20241111,164500,10390395220,11000,11000,11000,11000,0
20241111,164400,10390395220,11000,11000,11000,11000,0
20241111,164300,10390395220,11000,11000,11000,11000,9750
20241111,164200,10390395220,11000,11000,11000,11000,0
20241111,164100,10390395220,11000,11000,11000,11000,0
20241111,164000,10390395220,11000,11000,11000,11000,0
20241111,163900,10390395220,11000,11000,11000,11000,0
20241111,163800,10390395220,11000,11000,11000,11000,0
20241111,163700,10390395220,11000,11000,11000,11000,0
20241111,163600,10390395220,11000,11000,11000,11000,0
20241111,163500,10390395220,11000,11000,11000,11000,0
20241111,163400,10390395220,11000,11000,11000,11000,0
20241111,163300,10390395220,11000,11000,11000,11000,0
20241111,163200,10390395220,11000,11000,11000,11000,0
20241111,163100,10390395220,11000,11000,11000,11000,0
20241111,163000,10390395220,11000,11000,11000,11000,0
20241111,162900,10390395220,11000,11000,11000,11000,0
20241111,162800,10390395220,11000,11000,11000,11000,0
20241111,162700,10390395220,11000,11000,11000,11000,0
20241111,162600,10390395220,11000,11000,11000,11000,0
20241111,162500,10390395220,11000,11000,11000,11000,0
20241111,162400,10390395220,11000,11000,11000,11000,0
20241111,162300,10390395220,11000,11000,11000,11000,0
20241111,162200,10390395220,11000,11000,11000,11000,0
20241111,162100,10390395220,11000,11000,11000,11000,0
20241111,162000,10390395220,11000,11000,11000,11000,0
20241111,161900,10390395220,11000,11000,11000,11000,0
20241111,161800,10390395220,11000,11000,11000,11000,0
20241111,161700,10390395220,11000,11000,11000,11000,0
20241111,161600,10390395220,11000,11000,11000,11000,0
20241111,161500,10390395220,11000,11000,11000,11000,0
20241111,161400,10390395220,11000,11000,11000,11000,0
20241111,161300,10390395220,11000,11000,11000,11000,9750
20241111,161200,10390395220,11000,11000,11000,11000,0
20241111,161100,10390395220,11000,11000,11000,11000,0
20241111,161000,10390395220,11000,11000,11000,11000,0
20241111,160900,10390395220,11000,11000,11000,11000,0
20241111,160800,10390395220,11000,11000,11000,11000,0
20241111,160700,10390395220,11000,11000,11000,11000,0
20241111,160600,10390395220,11000,11000,11000,11000,0
20241111,160500,10390395220,11000,11000,11000,11000,0
20241111,160400,10390395220,11000,11000,11000,11000,0
20241111,160300,10390395220,11000,11000,11000,11000,0
20241111,160200,10390395220,11000,11000,11000,11000,0
20241111,160100,10390395220,11000,11000,11000,11000,0
20241111,160000,10390395220,11000,11000,11000,11000,0
20241111,155900,10390395220,11000,11000,11000,11000,0
20241111,155800,10390395220,11000,11000,11000,11000,0
20241111,155700,10390395220,11000,11000,11000,11000,0
20241111,155600,10390395220,11000,11000,11000,11000,0
20241111,155500,10390395220,11000,11000,11000,11000,0
20241111,155400,10390395220,11000,11000,11000,11000,0
20241111,155300,10390395220,11000,11000,11000,11000,0
20241111,155200,10390395220,11000,11000,11000,11000,0
20241111,155100,10390395220,11000,11000,11000,11000,0
20241111,155000,10390395220,11000,11000,11000,11000,0
20241111,154900,10390395220,11000,11000,11000,11000,0
20241111,154800,10390395220,11000,11000,11000,11000,0
20241111,154700,10390395220,11000,11000,11000,11000,0
20241111,154600,10390395220,11000,11000,11000,11000,0
20241111,154500,10390395220,11000,11000,11000,11000,0
20241111,154400,10390395220,11000,11000,11000,11000,0
20241111,154300,10390395220,11000,11000,11000,11000,9750
20241111,154200,10390395220,11000,11000,11000,11000,0
20241111,154100,10390395220,11000,11000,11000,11000,0
20241111,154000,10390395220,11000,11000,11000,11000,0
20241111,153900,10390395220,11000,11000,11000,11000,0
20241111,153800,10390395220,11000,11000,11000,11000,0
20241111,153700,10390395220,11000,11000,11000,11000,0
20241111,153600,10390395220,11000,11000,11000,11000,0
20241111,153500,10390395220,11000,11000,11000,11000,0
20241111,153400,10390395220,11000,11000,11000,11000,0
20241111,153300,10390395220,11000,11000,11000,11000,0
20241111,153200,10390395220,11000,11000,11000,11000,0
20241111,153100,10390395220,11000,11000,11000,11000,0
20241111,153000,10390395220,11000,11000,11000,11000,9750
20241111,152900,10283145220,11000,11000,11000,11000,0
20241111,152800,10283145220,11000,11000,11000,11000,0
20241111,152700,10283145220,11000,11000,11000,11000,0
20241111,152600,10283145220,11000,11000,11000,11000,0
20241111,152500,10283145220,11000,11000,11000,11000,0
20241111,152400,10283145220,11000,11000,11000,11000,0
20241111,152300,10283145220,11000,11000,11000,11000,0
20241111,152200,10283145220,11000,11000,11000,11000,0
20241111,152100,10283145220,11000,11000,11000,11000,0
20241111,152000,10283145220,11000,11000,11000,11000,0
20241111,151900,10283145220,11000,11010,11020,11000,1113
20241111,151800,10270897430,11010,11010,11020,11010,2598
20241111,151700,10242293310,11020,11020,11030,11000,2108
20241111,151600,10219074470,11020,11010,11020,11010,2467
20241111,151500,10191901690,11010,10990,11020,10980,7636
20241111,151400,10107916900,11000,11000,11000,10990,1387
20241111,151300,10092662400,10990,11000,11000,10990,1474
20241111,151200,10076462070,11000,10990,11010,10990,1333
20241111,151100,10061799800,10990,10990,11000,10990,1009
20241111,151000,10050706890,10990,11000,11010,10990,3473
20241111,150900,10012505200,10990,11010,11010,10990,3186
20241111,150800,9977450030,11000,10990,11000,10990,1553
20241111,150700,9960371550,10990,11000,11000,10990,625
20241111,150600,9953499410,11000,10990,11000,10990,3344
20241111,150500,9916723010,10990,10990,11000,10980,994
20241111,150400,9905799190,10980,11010,11010,10980,885
20241111,150300,9896068940,11010,11000,11020,11000,950
20241111,150200,9885612330,11000,10980,11000,10980,1685
20241111,150100,9867081210,10970,10990,11000,10970,4300
20241111,150000,9819852050,11000,11000,11010,11000,545
20241111,145900,9813856270,11000,11010,11020,11000,1725
20241111,145800,9794875910,11010,11010,11020,11000,5422
20241111,145700,9735225460,11020,11010,11030,11000,4376
20241111,145600,9687010870,11010,11020,11030,11010,1286
20241111,145500,9672840980,11020,11000,11020,10990,1855
20241111,145400,9652426450,11000,11010,11010,10980,587
20241111,145300,9645973440,10970,10990,11010,10960,1368
20241111,145200,9630942290,10980,10980,11010,10970,1669
20241111,145100,9612612850,10980,10980,10980,10970,968
20241111,145000,9601989210,10980,10990,10990,10950,1554
20241111,144900,9584930830,10980,10980,11000,10970,2408
20241111,144800,9558491450,10980,10990,11000,10980,1527
20241111,144700,9541711570,10990,10990,11000,10990,378
20241111,144600,9537557250,10990,10990,10990,10990,916
20241111,144500,9527490410,10990,11000,11000,10990,958
20241111,144400,9516956780,11000,11020,11020,10990,854
20241111,144300,9507565830,11020,11000,11020,11000,2462
20241111,144200,9480448420,11000,11020,11020,11000,1334
20241111,144100,9465772940,11020,11010,11020,11000,203
20241111,144000,9463538430,11010,11000,11010,11000,977
20241111,143900,9452783040,11010,11010,11010,11000,185
20241111,143800,9450746590,11000,11020,11020,11000,426
20241111,143700,9446059290,11020,11000,11020,11000,367
20241111,143600,9442022090,11000,11000,11020,11000,3063
20241111,143500,9408297670,10990,10990,11020,10980,3105
20241111,143400,9374149060,10980,10980,10980,10980,331
20241111,143300,9370514680,10990,11000,11000,10980,1919
20241111,143200,9349425800,10990,11000,11000,10990,255
20241111,143100,9346621650,11000,11000,11000,10980,734
20241111,143000,9338547750,11000,10970,11000,10970,2032
20241111,142900,9316214370,10980,10990,10990,10980,948
20241111,142800,9305800320,11000,11000,11010,10980,500
20241111,142700,9300301300,11000,10980,11010,10980,3183
20241111,142600,9265293110,10980,10980,10980,10970,653
20241111,142500,9258125730,10990,10930,10990,10930,6142
20241111,142400,9190886090,10930,10960,10960,10920,9757
20241111,142300,9084126690,10970,10970,10970,10960,1074
20241111,142200,9072348260,10970,10980,10980,10970,472
20241111,142100,9067168030,10980,10970,10980,10970,1937
20241111,142000,9045917510,10980,10990,10990,10980,1418
20241111,141900,9030346950,11000,11000,11010,10990,1438
20241111,141800,9014529890,11000,10990,11010,10990,3582
20241111,141700,8975111280,10990,10990,11000,10990,317
20241111,141600,8971627440,11010,11010,11010,10990,275
20241111,141500,8968604630,10990,11010,11010,10980,1708
20241111,141400,8949837620,11000,10980,11000,10980,2099
20241111,141300,8926761450,11000,10990,11000,10990,2393
20241111,141200,8900445300,10980,10980,10980,10960,1765
20241111,141100,8881080620,10970,10970,10980,10970,823
20241111,141000,8872051620,10970,10990,11000,10970,790
20241111,140900,8863371400,10990,10980,10990,10980,1367
20241111,140800,8848361720,11000,10990,11000,10990,570
20241111,140700,8842096730,11000,11000,11010,11000,2169
20241111,140600,8818236230,11010,11010,11010,11000,629
20241111,140500,8811312410,11000,11010,11020,11000,1447
20241111,140400,8795390610,11000,11000,11020,11000,905
20241111,140300,8785432790,11020,11020,11020,11000,2801
20241111,140200,8754606780,11020,11010,11020,11000,1641
20241111,140100,8736541700,11020,11020,11020,11010,703
20241111,140000,8728797940,11020,11010,11020,11000,589
20241111,135900,8722315490,11020,11020,11020,11000,153
20241111,135800,8720632190,11000,11020,11030,11000,1113
20241111,135700,8708365840,11030,11010,11030,11010,561
20241111,135600,8702181790,11010,11000,11010,11000,552
20241111,135500,8696109530,11010,11030,11030,11000,551
20241111,135400,8690039200,11030,11040,11040,11030,1366
20241111,135300,8674966600,11050,11020,11050,11020,2823
20241111,135200,8643822670,11020,10980,11020,10980,2445
20241111,135100,8616925280,10980,10980,10990,10980,752
20241111,135000,8608668280,10990,11010,11010,10980,492
20241111,134900,8603261510,10990,11010,11010,10990,802
20241111,134800,8594438550,11000,11000,11000,10980,1151
20241111,134700,8581792070,10990,10980,11000,10980,529
20241111,134600,8575980340,11000,10990,11000,10980,339
20241111,134500,8572255190,10990,10990,11000,10980,2754
20241111,134400,8541966990,10980,11000,11000,10980,1773
20241111,134300,8522473310,11010,11010,11010,11000,1415
20241111,134200,8506907130,11000,11010,11020,11000,475
20241111,134100,8501680520,11020,11000,11020,11000,548
20241111,134000,8495650280,11010,11030,11030,11010,308
20241111,133900,8492258200,11020,11010,11030,11010,748
20241111,133800,8484018410,11030,11020,11030,11010,817
20241111,133700,8475019150,11020,11020,11020,11000,1958
20241111,133600,8453464020,11020,11010,11020,11000,1279
20241111,133500,8439383660,11010,11010,11010,11000,1684
20241111,133400,8420850740,11010,11010,11010,11000,1800
20241111,133300,8401045660,11010,11020,11020,11010,183
20241111,133200,8399029780,11020,11020,11020,11000,1094
20241111,133100,8386987220,11010,11020,11030,11010,780
20241111,133000,8378397260,11020,11010,11020,11000,938
20241111,132900,8368072670,11010,11000,11010,11000,13
20241111,132800,8367929550,11010,11010,11020,11010,934
20241111,132700,8357646190,11020,11010,11020,11010,1149
20241111,132600,8344989790,11010,11020,11020,11010,1371
20241111,132500,8329891100,11020,11010,11030,11010,321
20241111,132400,8326356340,11010,11030,11040,11000,803
20241111,132300,8317512940,11030,11030,11050,11030,1278
20241111,132200,8303407290,11030,10990,11030,10990,2561
20241111,132100,8275198560,10990,11010,11010,10990,1041
20241111,132000,8263749930,11010,10970,11010,10970,1459
20241111,131900,8247716660,10980,10980,10990,10980,656
20241111,131800,8240513760,10980,10970,10990,10960,440
20241111,131700,8235690060,10990,10990,10990,10950,1040
20241111,131600,8224274800,10980,11000,11000,10980,848
20241111,131500,8214961310,11000,11000,11000,11000,22
20241111,131400,8214719310,10970,11000,11000,10970,1160
20241111,131300,8201982300,10990,11000,11000,10990,398
20241111,131200,8197607740,11010,11010,11010,11000,1360
20241111,131100,8182643980,11010,11010,11010,11000,1655
20241111,131000,8164435640,11000,11010,11020,11000,3688
20241111,130900,8123857600,11010,10990,11030,10990,5061
20241111,130800,8068164290,11000,10980,11000,10980,1341
20241111,130700,8053432790,10990,10990,10990,10980,1881
20241111,130600,8032764180,10990,11000,11000,10980,504
20241111,130500,8027227680,10990,11000,11000,10980,691
20241111,130400,8019635600,10990,10940,11000,10940,3982
20241111,130300,7975955960,10940,10940,10940,10930,918
20241111,130200,7965915550,10920,10930,10930,10920,1021
20241111,130100,7954760800,10920,10930,10940,10920,1704
20241111,130000,7936138550,10940,10960,10960,10940,771
20241111,125900,7927698000,10960,10960,10960,10950,312
20241111,125800,7924281470,10950,10950,10950,10940,1382
20241111,125700,7909148620,10950,10950,10950,10940,746
20241111,125600,7900985920,10950,10950,10950,10950,1694
20241111,125500,7882436620,10950,10950,10950,10930,1856
20241111,125400,7862133620,10950,10950,10950,10940,734
20241111,125300,7854096680,10950,10940,10950,10930,2276
20241111,125200,7829189280,10940,10920,10950,10920,2472
20241111,125100,7802161770,10930,10900,10930,10900,2012
20241111,125000,7780197450,10910,10910,10920,10900,949
20241111,124900,7769849560,10910,10910,10930,10910,1267
20241111,124800,7756020540,10890,10910,10910,10890,1579
20241111,124700,7738811730,10900,10890,10910,10890,950
20241111,124600,7728461190,10890,10890,10900,10880,2428
20241111,124500,7702017110,10890,10890,10900,10890,688
20241111,124400,7694523650,10900,10890,10900,10890,2583
20241111,124300,7666375190,10890,10890,10890,10880,3379
20241111,124200,7629597880,10900,10900,10900,10890,164
20241111,124100,7627811790,10900,10910,10910,10890,1846
20241111,124000,7607694570,10920,10910,10920,10910,224
20241111,123900,7605250220,10900,10900,10900,10890,1843
20241111,123800,7585162020,10890,10900,10900,10880,901
20241111,123700,7575350120,10890,10900,10900,10890,575
20241111,123600,7569088080,10900,10890,10900,10890,253
20241111,123500,7566332850,10890,10910,10910,10890,48
20241111,123400,7565809620,10890,10900,10900,10890,1102
20241111,123300,7553797950,10900,10910,10910,10900,655
20241111,123200,7546657260,10900,10910,10910,10900,968
20241111,123100,7536099850,10900,10910,10910,10900,1148
20241111,123000,7523581950,10900,10910,10910,10900,1184
20241111,122900,7510666990,10900,10900,10900,10900,3132
20241111,122800,7476528190,10910,10900,10910,10900,42
20241111,122700,7476070110,10910,10910,10920,10910,2168
20241111,122600,7452417030,10910,10910,10920,10910,350
20241111,122500,7448598490,10900,10910,10910,10900,1159
20241111,122400,7435961230,10910,10920,10920,10900,2353
20241111,122300,7410290220,10920,10940,10940,10920,348
20241111,122200,7406489050,10940,10930,10940,10910,811
20241111,122100,7397630290,10910,10900,10910,10900,510
20241111,122000,7392069660,10900,10890,10900,10890,1714
20241111,121900,7373393700,10890,10890,10900,10890,541
20241111,121800,7367502090,10890,10900,10910,10890,399
20241111,121700,7363155420,10890,10900,10900,10880,994
20241111,121600,7352327650,10880,10890,10890,10880,563
20241111,121500,7346199050,10890,10900,10900,10890,3130
20241111,121400,7312112700,10890,10900,10900,10890,1303
20241111,121300,7297922420,10890,10880,10890,10880,561
20241111,121200,7291815650,10880,10880,10880,10870,532
20241111,121100,7286030670,10880,10880,10880,10880,1614
20241111,121000,7268470350,10880,10890,10890,10880,2236
20241111,120900,7244136670,10880,10890,10890,10870,1139
20241111,120800,7231748550,10880,10890,10890,10880,889
20241111,120700,7222072330,10890,10880,10900,10870,2364
20241111,120600,7196312330,10870,10880,10890,10870,859
20241111,120500,7186969120,10860,10880,10890,10860,9261
20241111,120400,7086267770,10890,10900,10900,10890,3058
20241111,120300,7052966100,10890,10900,10900,10890,4879
20241111,120200,6999815840,10900,10910,10910,10900,949
20241111,120100,6989471510,10910,10900,10910,10900,682
20241111,120000,6982034620,10900,10910,10910,10900,854
20241111,115900,6972725000,10910,10910,10910,10900,586
20241111,115800,6966337530,10910,10900,10910,10900,447
20241111,115700,6961464870,10900,10910,10910,10900,1687
20241111,115600,6943071450,10900,10910,10910,10900,1784
20241111,115500,6923622240,10900,10910,10910,10900,755
20241111,115400,6915392660,10900,10910,10910,10900,3374
20241111,115300,6878605950,10900,10900,10910,10900,2046
20241111,115200,6856294080,10900,10900,10900,10890,1101
20241111,115100,6844298970,10900,10900,10900,10890,1275
20241111,115000,6830404820,10900,10910,10930,10900,7409
20241111,114900,6749640140,10920,10910,10920,10910,1490
20241111,114800,6733373450,10900,10910,10910,10900,3142
20241111,114700,6699124930,10920,10920,10930,10910,3077
20241111,114600,6665536650,10930,10940,10940,10920,1526
20241111,114500,6648858580,10940,10940,10950,10940,525
20241111,114400,6643114980,10950,10940,10950,10940,414
20241111,114300,6638585540,10930,10930,10940,10930,934
20241111,114200,6628375920,10930,10930,10940,10930,216
20241111,114100,6626014940,10930,10930,10930,10930,636
20241111,114000,6619063460,10930,10940,10940,10930,1673
20241111,113900,6600764200,10940,10960,10960,10940,441
20241111,113800,6595938120,10950,10970,10970,10950,1911
20241111,113700,6574991840,10960,10950,10970,10950,359
20241111,113600,6571058070,10940,10920,10950,10920,2412
20241111,113500,6544675030,10940,10920,10940,10910,273
20241111,113400,6541693400,10920,10920,10930,10920,1715
20241111,113300,6522957430,10920,10920,10930,10910,698
20241111,113200,6515337720,10920,10920,10920,10920,630
20241111,113100,6508458120,10910,10930,10930,10910,2689
20241111,113000,6479098450,10930,10930,10940,10910,476
20241111,112900,6473898040,10930,10910,10930,10910,772
20241111,112800,6465473480,10910,10910,10910,10910,207
20241111,112700,6463215110,10900,10890,10900,10890,2035
20241111,112600,6441041850,10890,10910,10910,10890,2107
20241111,112500,6418079760,10910,10910,10920,10900,663
20241111,112400,6410846040,10910,10930,10950,10910,5523
20241111,112300,6350516160,10930,10900,10930,10890,3547
20241111,112200,6311824740,10900,10900,10900,10880,3366
20241111,112100,6275153110,10890,10900,10910,10890,847
20241111,112000,6265924210,10900,10900,10910,10900,2539
20241111,111900,6238242650,10910,10910,10910,10900,2488
20241111,111800,6211118070,10910,10910,10930,10910,533
20241111,111700,6205301540,10910,10910,10920,10900,1146
20241111,111600,6192798540,10910,10900,10910,10900,1342
20241111,111500,6178165630,10900,10900,10910,10890,3507
20241111,111400,6139943740,10910,10910,10920,10910,1610
20241111,111300,6122378490,10900,10910,10920,10900,1667
20241111,111200,6104194280,10910,10910,10910,10900,2762
20241111,111100,6074068680,10900,10900,10910,10900,2110
20241111,111000,6051055390,10910,10930,10940,10910,2597
20241111,110900,6022701630,10920,10910,10930,10900,1600
20241111,110800,6005245280,10910,10950,10960,10900,2362
20241111,110700,5979446550,10950,11000,11000,10890,3726
20241111,110600,5938790970,11000,11130,11140,10960,10732
20241111,110500,5820497770,11130,10900,11140,10890,15479
20241111,110400,5649598680,10900,10890,10910,10880,2580
20241111,110300,5621484180,10890,10920,10920,10880,10139
20241111,110200,5510994100,10910,10910,10930,10910,1868
20241111,110100,5490605560,10910,10920,10920,10910,2091
20241111,110000,5467788350,10920,10930,10940,10920,2044
20241111,105900,5445455390,10920,10910,10930,10910,585
20241111,105800,5439068570,10910,10910,10910,10900,5147
20241111,105700,5382941400,10920,10940,10940,10900,4662
20241111,105600,5332072290,10940,10930,10940,10920,1600
20241111,105500,5314595220,10920,10920,10930,10920,2635
20241111,105400,5285812820,10920,10960,10960,10900,3272
20241111,105300,5250068250,10960,10970,10970,10910,15551
20241111,105200,5079745760,10970,10990,10990,10970,2515
20241111,105100,5052148760,10990,11050,11050,10980,24720
20241111,105000,4779921740,11060,11080,11080,11060,2675
20241111,104900,4750323580,11070,11100,11100,11070,395
20241111,104800,4745946080,11100,11100,11100,11070,2829
20241111,104700,4714570270,11090,11080,11100,11080,1850
20241111,104600,4694067250,11090,11090,11100,11090,907
20241111,104500,4684008290,11090,11100,11100,11090,961
20241111,104400,4673348520,11100,11090,11110,11090,2289
20241111,104300,4647939130,11100,11090,11110,11090,2920
20241111,104200,4615540300,11080,11090,11100,11080,1463
20241111,104100,4599314300,11090,11070,11100,11070,813
20241111,104000,4590303280,11070,11110,11110,11070,2142
20241111,103900,4566564190,11110,11100,11110,11100,118
20241111,103800,4565254360,11100,11110,11110,11090,1652
20241111,103700,4546919850,11110,11110,11110,11100,415
20241111,103600,4542310200,11110,11110,11110,11100,627
20241111,103500,4535346930,11110,11100,11110,11100,97
20241111,103400,4534269960,11100,11110,11110,11100,237
20241111,103300,4531639030,11090,11100,11100,11090,4598
20241111,103200,4480602440,11100,11100,11110,11100,825
20241111,103100,4471444490,11100,11100,11100,11100,500
20241111,103000,4465894490,11100,11100,11110,11100,102
20241111,102900,4464762050,11100,11120,11120,11100,895
20241111,102800,4454822510,11120,11110,11120,11110,92
20241111,102700,4453799700,11110,11120,11120,11110,477
20241111,102600,4448499810,11120,11130,11130,11110,708
20241111,102500,4440630590,11130,11120,11130,11120,316
20241111,102400,4437116350,11120,11090,11120,11090,2038
20241111,102300,4414492010,11090,11100,11110,11090,3591
20241111,102200,4374633200,11100,11120,11120,11100,443
20241111,102100,4369711950,11110,11100,11120,11100,474
20241111,102000,4364445620,11110,11110,11110,11100,934
20241111,101900,4354076970,11100,11110,11110,11100,469
20241111,101800,4348870380,11110,11110,11120,11100,495
20241111,101700,4343374750,11110,11100,11130,11050,3219
20241111,101600,4307675720,11100,11100,11110,11080,2485
20241111,101500,4280099630,11100,11130,11130,11100,7927
20241111,101400,4192028240,11130,11140,11140,11110,4618
20241111,101300,4140703810,11140,11140,11140,11120,915
20241111,101200,4130520530,11140,11120,11140,11110,1539
20241111,101100,4113392620,11120,11110,11120,11100,418
20241111,101000,4108748080,11120,11120,11120,11100,1576
20241111,100900,4091241380,11100,11080,11100,11000,17495
20241111,100800,3897767460,11080,11080,11080,11070,79
20241111,100700,3896892340,11080,11070,11100,11070,3594
20241111,100600,3857066840,11070,11120,11120,11070,4834
20241111,100500,3803495590,11120,11110,11120,11100,4210
20241111,100400,3756761200,11110,11120,11120,11100,4761
20241111,100300,3703902830,11110,11120,11120,11100,3328
20241111,100200,3666935090,11120,11140,11140,11120,1132
20241111,100100,3654345690,11140,11120,11150,11120,1282
20241111,100000,3640067120,11120,11140,11160,11110,6760
20241111,095900,3564753070,11150,11110,11150,11110,1826
20241111,095800,3544439420,11110,11140,11140,11110,3641
20241111,095700,3503959470,11140,11130,11140,11110,3450
20241111,095600,3465590290,11130,11140,11140,11120,4749
20241111,095500,3412750220,11130,11140,11150,11130,1179
20241111,095400,3399617400,11150,11150,11150,11140,1130
20241111,095300,3387017920,11150,11180,11180,11150,1362
20241111,095200,3371811730,11180,11180,11190,11150,1703
20241111,095100,3352793250,11180,11160,11180,11160,4935
20241111,095000,3297656740,11160,11160,11170,11140,8856
20241111,094900,3198910040,11160,11170,11170,11150,964
20241111,094800,3188147280,11180,11180,11180,11150,1357
20241111,094700,3172985940,11190,11200,11210,11190,2822
20241111,094600,3141397410,11200,11170,11200,11150,2441
20241111,094500,3114132730,11170,11150,11170,11130,7417
20241111,094400,3031451750,11140,11170,11170,11140,1998
20241111,094300,3009182990,11170,11190,11200,11160,2743
20241111,094200,2978525990,11190,11150,11190,11150,2589
20241111,094100,2949641630,11150,11140,11160,11130,4127
20241111,094000,2903661230,11140,11130,11160,11130,1741
20241111,093900,2884248580,11150,11130,11150,11110,7149
20241111,093800,2804679420,11130,11150,11160,11110,2578
20241111,093700,2775979830,11160,11170,11170,11100,16105
20241111,093600,2596705140,11170,11200,11200,11170,2971
20241111,093500,2563478540,11200,11210,11210,11190,3966
20241111,093400,2519054440,11220,11220,11220,11210,1784
20241111,093300,2499048150,11230,11230,11230,11210,853
20241111,093200,2489476540,11210,11200,11230,11190,4486
20241111,093100,2439198090,11200,11190,11210,11190,3029
20241111,093000,2405273250,11200,11190,11200,11170,5740
20241111,092900,2341087540,11200,11210,11210,11190,7971
20241111,092800,2251827310,11210,11230,11230,11210,3157
20241111,092700,2216423600,11230,11230,11230,11220,2281
20241111,092600,2190823620,11230,11250,11260,11230,4687
20241111,092500,2138133440,11260,11270,11270,11250,1811
20241111,092400,2117750870,11260,11280,11280,11260,3110
20241111,092300,2082723780,11280,11260,11280,11260,3393
20241111,092200,2044486060,11260,11270,11280,11250,1340
20241111,092100,2029389480,11280,11300,11300,11250,5584
20241111,092000,1966396010,11300,11300,11310,11290,4214
20241111,091900,1918763400,11300,11300,11330,11290,2993
20241111,091800,1884914660,11290,11280,11300,11270,2049
20241111,091700,1861792130,11290,11270,11290,11260,3410
20241111,091600,1823365530,11270,11250,11280,11250,3036
20241111,091500,1789136370,11250,11280,11280,11250,4771
20241111,091400,1735417800,11270,11310,11320,11270,23553
20241111,091300,1469576670,11310,11320,11330,11310,2589
20241111,091200,1440275940,11320,11360,11360,11320,8431
20241111,091100,1344767160,11360,11360,11430,11350,8160
20241111,091000,1251952980,11370,11300,11400,11300,5299
20241111,090900,1191842450,11300,11350,11360,11290,17476
20241111,090800,994146920,11350,11360,11400,11310,10870
20241111,090700,870833530,11360,11350,11380,11330,5349
20241111,090600,810189100,11350,11360,11360,11320,8733
20241111,090500,711136170,11370,11370,11430,11370,3035
20241111,090400,676556360,11370,11350,11410,11330,11173
20241111,090300,549583380,11340,11420,11420,11310,13087
20241111,090200,400835970,11400,11500,11500,11400,13260
20241111,090100,248981170,11510,11570,11580,11510,13476
20241111,090000,93323060,11580,11630,11630,11580,8035