KissMeData/089970/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195700,277168110,8450,8450,8450,8450,748
20241111,195600,277168110,8450,8450,8450,8450,0
20241111,195500,277168110,8450,8450,8450,8450,0
20241111,195400,277168110,8450,8450,8450,8450,0
20241111,195300,277168110,8450,8450,8450,8450,0
20241111,195200,277168110,8450,8450,8450,8450,0
20241111,195100,277168110,8450,8450,8450,8450,0
20241111,195000,277168110,8450,8450,8450,8450,0
20241111,194900,277168110,8450,8450,8450,8450,0
20241111,194800,277168110,8450,8450,8450,8450,0
20241111,194700,277168110,8450,8450,8450,8450,0
20241111,194600,277168110,8450,8450,8450,8450,0
20241111,194500,277168110,8450,8450,8450,8450,0
20241111,194400,277168110,8450,8450,8450,8450,0
20241111,194300,277168110,8450,8450,8450,8450,0
20241111,194200,277168110,8450,8450,8450,8450,0
20241111,194100,277168110,8450,8450,8450,8450,0
20241111,194000,277168110,8450,8450,8450,8450,0
20241111,193900,277168110,8450,8450,8450,8450,0
20241111,193800,277168110,8450,8450,8450,8450,0
20241111,193700,277168110,8450,8450,8450,8450,0
20241111,193600,277168110,8450,8450,8450,8450,0
20241111,193500,277168110,8450,8450,8450,8450,0
20241111,193400,277168110,8450,8450,8450,8450,0
20241111,193300,277168110,8450,8450,8450,8450,0
20241111,193200,277168110,8450,8450,8450,8450,0
20241111,193100,277168110,8450,8450,8450,8450,0
20241111,193000,277168110,8450,8450,8450,8450,0
20241111,192900,277168110,8450,8450,8450,8450,0
20241111,192800,277168110,8450,8450,8450,8450,0
20241111,192700,277168110,8450,8450,8450,8450,748
20241111,192600,277168110,8450,8450,8450,8450,0
20241111,192500,277168110,8450,8450,8450,8450,0
20241111,192400,277168110,8450,8450,8450,8450,0
20241111,192300,277168110,8450,8450,8450,8450,0
20241111,192200,277168110,8450,8450,8450,8450,0
20241111,192100,277168110,8450,8450,8450,8450,0
20241111,192000,277168110,8450,8450,8450,8450,0
20241111,191900,277168110,8450,8450,8450,8450,0
20241111,191800,277168110,8450,8450,8450,8450,0
20241111,191700,277168110,8450,8450,8450,8450,0
20241111,191600,277168110,8450,8450,8450,8450,0
20241111,191500,277168110,8450,8450,8450,8450,0
20241111,191400,277168110,8450,8450,8450,8450,0
20241111,191300,277168110,8450,8450,8450,8450,0
20241111,191200,277168110,8450,8450,8450,8450,0
20241111,191100,277168110,8450,8450,8450,8450,0
20241111,191000,277168110,8450,8450,8450,8450,0
20241111,190900,277168110,8450,8450,8450,8450,0
20241111,190800,277168110,8450,8450,8450,8450,0
20241111,190700,277168110,8450,8450,8450,8450,0
20241111,190600,277168110,8450,8450,8450,8450,0
20241111,190500,277168110,8450,8450,8450,8450,0
20241111,190400,277168110,8450,8450,8450,8450,0
20241111,190300,277168110,8450,8450,8450,8450,0
20241111,190200,277168110,8450,8450,8450,8450,0
20241111,190100,277168110,8450,8450,8450,8450,0
20241111,190000,277168110,8450,8450,8450,8450,0
20241111,185900,277168110,8450,8450,8450,8450,0
20241111,185800,277168110,8450,8450,8450,8450,0
20241111,185700,277168110,8450,8450,8450,8450,748
20241111,185600,277168110,8450,8450,8450,8450,0
20241111,185500,277168110,8450,8450,8450,8450,0
20241111,185400,277168110,8450,8450,8450,8450,0
20241111,185300,277168110,8450,8450,8450,8450,0
20241111,185200,277168110,8450,8450,8450,8450,0
20241111,185100,277168110,8450,8450,8450,8450,0
20241111,185000,277168110,8450,8450,8450,8450,0
20241111,184900,277168110,8450,8450,8450,8450,0
20241111,184800,277168110,8450,8450,8450,8450,0
20241111,184700,277168110,8450,8450,8450,8450,0
20241111,184600,277168110,8450,8450,8450,8450,0
20241111,184500,277168110,8450,8450,8450,8450,0
20241111,184400,277168110,8450,8450,8450,8450,0
20241111,184300,277168110,8450,8450,8450,8450,0
20241111,184200,277168110,8450,8450,8450,8450,0
20241111,184100,277168110,8450,8450,8450,8450,0
20241111,184000,277168110,8450,8450,8450,8450,0
20241111,183900,277168110,8450,8450,8450,8450,0
20241111,183800,277168110,8450,8450,8450,8450,0
20241111,183700,277168110,8450,8450,8450,8450,0
20241111,183600,277168110,8450,8450,8450,8450,0
20241111,183500,277168110,8450,8450,8450,8450,0
20241111,183400,277168110,8450,8450,8450,8450,0
20241111,183300,277168110,8450,8450,8450,8450,0
20241111,183200,277168110,8450,8450,8450,8450,0
20241111,183100,277168110,8450,8450,8450,8450,0
20241111,183000,277168110,8450,8450,8450,8450,0
20241111,182900,277168110,8450,8450,8450,8450,0
20241111,182800,277168110,8450,8450,8450,8450,0
20241111,182700,277168110,8450,8450,8450,8450,748
20241111,182600,277168110,8450,8450,8450,8450,0
20241111,182500,277168110,8450,8450,8450,8450,0
20241111,182400,277168110,8450,8450,8450,8450,0
20241111,182300,277168110,8450,8450,8450,8450,0
20241111,182200,277168110,8450,8450,8450,8450,0
20241111,182100,277168110,8450,8450,8450,8450,0
20241111,182000,277168110,8450,8450,8450,8450,0
20241111,181900,277168110,8450,8450,8450,8450,0
20241111,181800,277168110,8450,8450,8450,8450,0
20241111,181700,277168110,8450,8450,8450,8450,0
20241111,181600,277168110,8450,8450,8450,8450,0
20241111,181500,277168110,8450,8450,8450,8450,0
20241111,181400,277168110,8450,8450,8450,8450,0
20241111,181300,277168110,8450,8450,8450,8450,0
20241111,181200,277168110,8450,8450,8450,8450,0
20241111,181100,277168110,8450,8450,8450,8450,0
20241111,181000,277168110,8450,8450,8450,8450,0
20241111,180900,277168110,8450,8450,8450,8450,0
20241111,180800,277168110,8450,8450,8450,8450,0
20241111,180700,277168110,8450,8450,8450,8450,0
20241111,180600,277168110,8450,8450,8450,8450,0
20241111,180500,277168110,8450,8450,8450,8450,0
20241111,180400,277168110,8450,8450,8450,8450,0
20241111,180300,277168110,8450,8450,8450,8450,0
20241111,180200,277168110,8450,8450,8450,8450,0
20241111,180100,277168110,8450,8450,8450,8450,0
20241111,180000,277168110,8450,8450,8450,8450,0
20241111,175900,277168110,8450,8450,8450,8450,0
20241111,175800,277168110,8450,8450,8450,8450,0
20241111,175700,277168110,8450,8450,8450,8450,748
20241111,175600,277168110,8450,8450,8450,8450,0
20241111,175500,277168110,8450,8450,8450,8450,0
20241111,175400,277168110,8450,8450,8450,8450,0
20241111,175300,277168110,8450,8450,8450,8450,0
20241111,175200,277168110,8450,8450,8450,8450,0
20241111,175100,277168110,8450,8450,8450,8450,0
20241111,175000,277168110,8450,8450,8450,8450,0
20241111,174900,277168110,8450,8450,8450,8450,0
20241111,174800,277168110,8450,8450,8450,8450,0
20241111,174700,277168110,8450,8450,8450,8450,0
20241111,174600,277168110,8450,8450,8450,8450,0
20241111,174500,277168110,8450,8450,8450,8450,0
20241111,174400,277168110,8450,8450,8450,8450,0
20241111,174300,277168110,8450,8450,8450,8450,0
20241111,174200,277168110,8450,8450,8450,8450,0
20241111,174100,277168110,8450,8450,8450,8450,0
20241111,174000,277168110,8450,8450,8450,8450,0
20241111,173900,277168110,8450,8450,8450,8450,0
20241111,173800,277168110,8450,8450,8450,8450,0
20241111,173700,277168110,8450,8450,8450,8450,0
20241111,173600,277168110,8450,8450,8450,8450,0
20241111,173500,277168110,8450,8450,8450,8450,0
20241111,173400,277168110,8450,8450,8450,8450,0
20241111,173300,277168110,8450,8450,8450,8450,0
20241111,173200,277168110,8450,8450,8450,8450,0
20241111,173100,277168110,8450,8450,8450,8450,0
20241111,173000,277168110,8450,8450,8450,8450,0
20241111,172900,277168110,8450,8450,8450,8450,0
20241111,172800,277168110,8450,8450,8450,8450,0
20241111,172700,277168110,8450,8450,8450,8450,748
20241111,172600,277168110,8450,8450,8450,8450,0
20241111,172500,277168110,8450,8450,8450,8450,0
20241111,172400,277168110,8450,8450,8450,8450,0
20241111,172300,277168110,8450,8450,8450,8450,0
20241111,172200,277168110,8450,8450,8450,8450,0
20241111,172100,277168110,8450,8450,8450,8450,0
20241111,172000,277168110,8450,8450,8450,8450,0
20241111,171900,277168110,8450,8450,8450,8450,0
20241111,171800,277168110,8450,8450,8450,8450,0
20241111,171700,277168110,8450,8450,8450,8450,0
20241111,171600,277168110,8450,8450,8450,8450,0
20241111,171500,277168110,8450,8450,8450,8450,0
20241111,171400,277168110,8450,8450,8450,8450,0
20241111,171300,277168110,8450,8450,8450,8450,0
20241111,171200,277168110,8450,8450,8450,8450,0
20241111,171100,277168110,8450,8450,8450,8450,0
20241111,171000,277168110,8450,8450,8450,8450,0
20241111,170900,277168110,8450,8450,8450,8450,0
20241111,170800,277168110,8450,8450,8450,8450,0
20241111,170700,277168110,8450,8450,8450,8450,0
20241111,170600,277168110,8450,8450,8450,8450,0
20241111,170500,277168110,8450,8450,8450,8450,0
20241111,170400,277168110,8450,8450,8450,8450,0
20241111,170300,277168110,8450,8450,8450,8450,0
20241111,170200,277168110,8450,8450,8450,8450,0
20241111,170100,277168110,8450,8450,8450,8450,0
20241111,170000,277168110,8450,8450,8450,8450,0
20241111,165900,277168110,8450,8450,8450,8450,0
20241111,165800,277168110,8450,8450,8450,8450,0
20241111,165700,277168110,8450,8450,8450,8450,748
20241111,165600,277168110,8450,8450,8450,8450,0
20241111,165500,277168110,8450,8450,8450,8450,0
20241111,165400,277168110,8450,8450,8450,8450,0
20241111,165300,277168110,8450,8450,8450,8450,0
20241111,165200,277168110,8450,8450,8450,8450,0
20241111,165100,277168110,8450,8450,8450,8450,0
20241111,165000,277168110,8450,8450,8450,8450,0
20241111,164900,277168110,8450,8450,8450,8450,0
20241111,164800,277168110,8450,8450,8450,8450,0
20241111,164700,277168110,8450,8450,8450,8450,0
20241111,164600,277168110,8450,8450,8450,8450,0
20241111,164500,277168110,8450,8450,8450,8450,0
20241111,164400,277168110,8450,8450,8450,8450,0
20241111,164300,277168110,8450,8450,8450,8450,0
20241111,164200,277168110,8450,8450,8450,8450,0
20241111,164100,277168110,8450,8450,8450,8450,0
20241111,164000,277168110,8450,8450,8450,8450,0
20241111,163900,277168110,8450,8450,8450,8450,0
20241111,163800,277168110,8450,8450,8450,8450,0
20241111,163700,277168110,8450,8450,8450,8450,0
20241111,163600,277168110,8450,8450,8450,8450,0
20241111,163500,277168110,8450,8450,8450,8450,0
20241111,163400,277168110,8450,8450,8450,8450,0
20241111,163300,277168110,8450,8450,8450,8450,0
20241111,163200,277168110,8450,8450,8450,8450,0
20241111,163100,277168110,8450,8450,8450,8450,0
20241111,163000,277168110,8450,8450,8450,8450,0
20241111,162900,277168110,8450,8450,8450,8450,0
20241111,162800,277168110,8450,8450,8450,8450,0
20241111,162700,277168110,8450,8450,8450,8450,748
20241111,162600,277168110,8450,8450,8450,8450,0
20241111,162500,277168110,8450,8450,8450,8450,0
20241111,162400,277168110,8450,8450,8450,8450,0
20241111,162300,277168110,8450,8450,8450,8450,0
20241111,162200,277168110,8450,8450,8450,8450,0
20241111,162100,277168110,8450,8450,8450,8450,0
20241111,162000,277168110,8450,8450,8450,8450,0
20241111,161900,277168110,8450,8450,8450,8450,0
20241111,161800,277168110,8450,8450,8450,8450,0
20241111,161700,277168110,8450,8450,8450,8450,0
20241111,161600,277168110,8450,8450,8450,8450,0
20241111,161500,277168110,8450,8450,8450,8450,0
20241111,161400,277168110,8450,8450,8450,8450,0
20241111,161300,277168110,8450,8450,8450,8450,0
20241111,161200,277168110,8450,8450,8450,8450,0
20241111,161100,277168110,8450,8450,8450,8450,0
20241111,161000,277168110,8450,8450,8450,8450,0
20241111,160900,277168110,8450,8450,8450,8450,0
20241111,160800,277168110,8450,8450,8450,8450,0
20241111,160700,277168110,8450,8450,8450,8450,0
20241111,160600,277168110,8450,8450,8450,8450,0
20241111,160500,277168110,8450,8450,8450,8450,0
20241111,160400,277168110,8450,8450,8450,8450,0
20241111,160300,277168110,8450,8450,8450,8450,0
20241111,160200,277168110,8450,8450,8450,8450,0
20241111,160100,277168110,8450,8450,8450,8450,0
20241111,160000,277168110,8450,8450,8450,8450,0
20241111,155900,277168110,8450,8450,8450,8450,0
20241111,155800,277168110,8450,8450,8450,8450,0
20241111,155700,277168110,8450,8450,8450,8450,748
20241111,155600,277168110,8450,8450,8450,8450,0
20241111,155500,277168110,8450,8450,8450,8450,0
20241111,155400,277168110,8450,8450,8450,8450,0
20241111,155300,277168110,8450,8450,8450,8450,0
20241111,155200,277168110,8450,8450,8450,8450,0
20241111,155100,277168110,8450,8450,8450,8450,0
20241111,155000,277168110,8450,8450,8450,8450,0
20241111,154900,277168110,8450,8450,8450,8450,0
20241111,154800,277168110,8450,8450,8450,8450,0
20241111,154700,277168110,8450,8450,8450,8450,0
20241111,154600,277168110,8450,8450,8450,8450,0
20241111,154500,277168110,8450,8450,8450,8450,0
20241111,154400,277168110,8450,8450,8450,8450,0
20241111,154300,277168110,8450,8450,8450,8450,0
20241111,154200,277168110,8450,8450,8450,8450,0
20241111,154100,277168110,8450,8450,8450,8450,0
20241111,154000,277168110,8450,8450,8450,8450,0
20241111,153900,277168110,8450,8450,8450,8450,0
20241111,153800,277168110,8450,8450,8450,8450,0
20241111,153700,277168110,8450,8450,8450,8450,0
20241111,153600,277168110,8450,8450,8450,8450,0
20241111,153500,277168110,8450,8450,8450,8450,0
20241111,153400,277168110,8450,8450,8450,8450,0
20241111,153300,277168110,8450,8450,8450,8450,0
20241111,153200,277168110,8450,8450,8450,8450,0
20241111,153100,277168110,8450,8450,8450,8450,0
20241111,153000,277168110,8450,8450,8450,8450,748
20241111,152900,270847510,8310,8310,8310,8310,0
20241111,152800,270847510,8310,8310,8310,8310,0
20241111,152700,270847510,8310,8310,8310,8310,0
20241111,152600,270847510,8310,8310,8310,8310,0
20241111,152500,270847510,8310,8310,8310,8310,0
20241111,152400,270847510,8310,8310,8310,8310,0
20241111,152300,270847510,8310,8310,8310,8310,0
20241111,152200,270847510,8310,8310,8310,8310,0
20241111,152100,270847510,8310,8310,8310,8310,0
20241111,152000,270847510,8310,8310,8310,8310,0
20241111,151900,270847510,8310,8310,8370,8300,500
20241111,151800,266680020,8310,8340,8340,8310,40
20241111,151700,266347260,8310,8310,8310,8310,138
20241111,151600,265200480,8310,8310,8310,8310,0
20241111,151500,265200480,8310,8310,8330,8310,196
20241111,151400,263568360,8310,8300,8310,8300,501
20241111,151300,259408290,8310,8310,8310,8300,468
20241111,151200,255519390,8310,8320,8320,8310,480
20241111,151100,251528550,8340,8330,8340,8330,118
20241111,151000,250545590,8320,8320,8320,8320,0
20241111,150900,250545590,8320,8340,8350,8320,28
20241111,150800,250312580,8320,8340,8340,8320,290
20241111,150700,247899130,8340,8350,8350,8340,881
20241111,150600,240551090,8350,8350,8350,8350,11
20241111,150500,240459240,8350,8350,8350,8350,16
20241111,150400,240325640,8370,8370,8370,8370,0
20241111,150300,240325640,8370,8350,8370,8350,43
20241111,150200,239966570,8350,8360,8360,8350,199
20241111,150100,238304250,8360,8370,8370,8360,55
20241111,150000,237844420,8370,8370,8370,8360,22
20241111,145900,237660290,8370,8380,8380,8370,86
20241111,145800,236940260,8380,8380,8380,8380,0
20241111,145700,236940260,8380,8380,8380,8380,4
20241111,145600,236906740,8380,8380,8380,8380,1
20241111,145500,236898360,8400,8380,8400,8380,20
20241111,145400,236730740,8370,8370,8370,8370,0
20241111,145300,236730740,8370,8380,8380,8370,210
20241111,145200,234972810,8370,8380,8380,8370,220
20241111,145100,233131230,8380,8400,8400,8380,143
20241111,145000,231932350,8410,8410,8410,8410,18
20241111,144900,231780970,8400,8400,8400,8400,0
20241111,144800,231780970,8400,8400,8400,8400,60
20241111,144700,231276970,8400,8400,8400,8400,0
20241111,144600,231276970,8400,8400,8400,8400,41
20241111,144500,230932570,8400,8400,8400,8400,0
20241111,144400,230932570,8400,8400,8400,8400,0
20241111,144300,230932570,8400,8400,8400,8400,0
20241111,144200,230932570,8400,8400,8400,8400,3
20241111,144100,230907370,8410,8410,8410,8410,19
20241111,144000,230747580,8410,8410,8410,8410,0
20241111,143900,230747580,8410,8410,8410,8410,20
20241111,143800,230579380,8410,8410,8410,8410,11
20241111,143700,230486870,8420,8420,8420,8420,20
20241111,143600,230318470,8420,8420,8420,8420,0
20241111,143500,230318470,8420,8420,8420,8420,21
20241111,143400,230141650,8440,8440,8440,8440,2
20241111,143300,230124770,8420,8420,8420,8420,0
20241111,143200,230124770,8420,8420,8420,8420,19
20241111,143100,229964790,8420,8420,8420,8420,0
20241111,143000,229964790,8420,8420,8420,8420,20
20241111,142900,229796390,8420,8400,8420,8400,2
20241111,142800,229779570,8390,8400,8400,8390,250
20241111,142700,227681660,8390,8390,8390,8390,0
20241111,142600,227681660,8390,8390,8390,8390,0
20241111,142500,227681660,8390,8390,8390,8390,0
20241111,142400,227681660,8390,8390,8390,8390,0
20241111,142300,227681660,8390,8420,8450,8390,545
20241111,142200,223103510,8410,8410,8410,8410,0
20241111,142100,223103510,8410,8410,8410,8410,20
20241111,142000,222935310,8410,8410,8410,8400,21
20241111,141900,222758890,8410,8410,8410,8410,20
20241111,141800,222590690,8410,8410,8410,8410,0
20241111,141700,222590690,8410,8410,8410,8410,0
20241111,141600,222590690,8410,8410,8410,8410,22
20241111,141500,222405670,8410,8410,8410,8410,0
20241111,141400,222405670,8410,8410,8410,8410,18
20241111,141300,222254290,8410,8410,8410,8410,0
20241111,141200,222254290,8410,8410,8410,8410,21
20241111,141100,222077680,8400,8400,8400,8400,99
20241111,141000,221246080,8410,8410,8410,8410,49
20241111,140900,220833990,8410,8410,8410,8410,0
20241111,140800,220833990,8410,8410,8410,8410,0
20241111,140700,220833990,8410,8410,8410,8410,22
20241111,140600,220648970,8410,8410,8410,8410,0
20241111,140500,220648970,8410,8410,8410,8410,44
20241111,140400,220278930,8410,8410,8410,8410,0
20241111,140300,220278930,8410,8400,8410,8400,178
20241111,140200,218782510,8400,8400,8400,8400,260
20241111,140100,216598510,8390,8390,8390,8390,348
20241111,140000,213678790,8390,8390,8390,8390,0
20241111,135900,213678790,8390,8390,8390,8390,0
20241111,135800,213678790,8390,8390,8390,8390,9
20241111,135700,213603280,8390,8390,8390,8390,40
20241111,135600,213267680,8400,8400,8400,8400,0
20241111,135500,213267680,8400,8400,8400,8400,2
20241111,135400,213250880,8400,8400,8400,8400,1
20241111,135300,213242480,8350,8370,8370,8350,655
20241111,135200,207770720,8370,8370,8370,8370,0
20241111,135100,207770720,8370,8410,8410,8370,604
20241111,135000,202710650,8400,8400,8400,8400,40
20241111,134900,202374650,8380,8380,8380,8380,0
20241111,134800,202374650,8380,8380,8380,8380,0
20241111,134700,202374650,8380,8400,8400,8380,372
20241111,134600,199250180,8410,8430,8430,8410,7
20241111,134500,199191270,8430,8420,8430,8420,21
20241111,134400,199014440,8400,8410,8410,8400,97
20241111,134300,198199600,8410,8410,8410,8410,25
20241111,134200,197989350,8420,8420,8420,8420,20
20241111,134100,197820950,8410,8420,8420,8410,83
20241111,134000,197122890,8430,8440,8440,8430,22
20241111,133900,196937220,8440,8440,8440,8440,0
20241111,133800,196937220,8440,8440,8440,8440,19
20241111,133700,196776860,8440,8440,8440,8440,0
20241111,133600,196776860,8440,8440,8440,8440,20
20241111,133500,196608060,8440,8410,8440,8410,309
20241111,133400,194009290,8440,8440,8450,8440,77
20241111,133300,193359380,8450,8440,8450,8440,40
20241111,133200,193021580,8440,8440,8440,8440,34
20241111,133100,192734620,8440,8440,8440,8440,0
20241111,133000,192734620,8440,8440,8440,8440,0
20241111,132900,192734620,8440,8440,8440,8440,1
20241111,132800,192726180,8410,8460,8460,8410,331
20241111,132700,189938630,8470,8470,8470,8470,30
20241111,132600,189684530,8470,8470,8470,8470,0
20241111,132500,189684530,8470,8470,8470,8470,280
20241111,132400,187312930,8460,8450,8460,8450,25
20241111,132300,187101490,8450,8450,8450,8450,16
20241111,132200,186966290,8440,8440,8440,8440,0
20241111,132100,186966290,8440,8440,8440,8440,0
20241111,132000,186966290,8440,8430,8440,8430,47
20241111,131900,186569910,8440,8440,8440,8440,22
20241111,131800,186384230,8420,8420,8420,8420,0
20241111,131700,186384230,8420,8420,8420,8420,0
20241111,131600,186384230,8420,8450,8450,8420,104
20241111,131500,185507360,8450,8450,8450,8450,17
20241111,131400,185363710,8450,8450,8450,8450,0
20241111,131300,185363710,8450,8450,8450,8450,74
20241111,131200,184738410,8450,8450,8450,8450,3
20241111,131100,184713060,8430,8450,8480,8430,243
20241111,131000,182663440,8490,8480,8490,8430,311
20241111,130900,180039940,8490,8490,8490,8490,20
20241111,130800,179870140,8490,8490,8490,8490,0
20241111,130700,179870140,8490,8490,8490,8490,0
20241111,130600,179870140,8490,8490,8490,8490,42
20241111,130500,179513560,8480,8480,8480,8480,0
20241111,130400,179513560,8480,8480,8480,8480,0
20241111,130300,179513560,8480,8480,8480,8480,46
20241111,130200,179123480,8490,8490,8490,8490,18
20241111,130100,178970660,8470,8470,8470,8470,1
20241111,130000,178962190,8480,8480,8480,8480,19
20241111,125900,178801070,8480,8480,8480,8480,19
20241111,125800,178639950,8470,8470,8470,8470,0
20241111,125700,178639950,8470,8470,8470,8470,2
20241111,125600,178623010,8450,8460,8460,8450,249
20241111,125500,176518760,8450,8450,8450,8450,15
20241111,125400,176392010,8470,8470,8470,8470,1
20241111,125300,176383540,8470,8520,8520,8450,56
20241111,125200,175907840,8510,8510,8510,8510,0
20241111,125100,175907840,8510,8510,8510,8510,0
20241111,125000,175907840,8510,8520,8520,8510,23
20241111,124900,175711900,8510,8510,8510,8510,0
20241111,124800,175711900,8510,8510,8510,8510,3
20241111,124700,175686370,8510,8510,8510,8510,0
20241111,124600,175686370,8510,8510,8510,8510,21
20241111,124500,175507660,8510,8510,8510,8510,19
20241111,124400,175345970,8510,8510,8510,8510,0
20241111,124300,175345970,8510,8510,8510,8510,21
20241111,124200,175167260,8510,8510,8510,8510,0
20241111,124100,175167260,8510,8510,8510,8510,0
20241111,124000,175167260,8510,8510,8510,8510,19
20241111,123900,175005570,8590,8590,8590,8590,0
20241111,123800,175005570,8590,8610,8610,8510,63
20241111,123700,174465780,8620,8510,8620,8510,250
20241111,123600,172322310,8510,8510,8510,8510,0
20241111,123500,172322310,8510,8540,8540,8500,219
20241111,123400,170452760,8490,8490,8490,8490,0
20241111,123300,170452760,8490,8510,8510,8490,5
20241111,123200,170410290,8520,8520,8520,8520,21
20241111,123100,170231370,8500,8510,8510,8500,60
20241111,123000,169720950,8510,8510,8510,8510,40
20241111,122900,169380550,8510,8510,8510,8510,1
20241111,122800,169372040,8520,8520,8520,8520,20
20241111,122700,169201640,8510,8510,8510,8510,0
20241111,122600,169201640,8510,8550,8550,8510,32
20241111,122500,168928920,8510,8510,8510,8510,19
20241111,122400,168767230,8510,8510,8510,8510,0
20241111,122300,168767230,8510,8510,8510,8510,3
20241111,122200,168741700,8500,8500,8500,8500,0
20241111,122100,168741700,8500,8470,8500,8470,907
20241111,122000,161059380,8470,8470,8470,8470,10
20241111,121900,160974680,8470,8460,8470,8460,87
20241111,121800,160238450,8460,8460,8460,8460,0
20241111,121700,160238450,8460,8460,8460,8460,56
20241111,121600,159764690,8460,8460,8460,8460,19
20241111,121500,159603950,8410,8410,8410,8410,0
20241111,121400,159603950,8410,8410,8410,8410,0
20241111,121300,159603950,8410,8410,8410,8410,0
20241111,121200,159603950,8410,8410,8410,8410,0
20241111,121100,159603950,8410,8410,8410,8410,0
20241111,121000,159603950,8410,8410,8410,8410,0
20241111,120900,159603950,8410,8440,8440,8410,93
20241111,120800,158821360,8440,8440,8440,8440,25
20241111,120700,158610360,8440,8440,8440,8440,15
20241111,120600,158483760,8420,8420,8420,8420,0
20241111,120500,158483760,8420,8420,8420,8420,0
20241111,120400,158483760,8420,8420,8420,8420,0
20241111,120300,158483760,8420,8430,8430,8420,1100
20241111,120200,149221580,8430,8440,8440,8430,148
20241111,120100,147973850,8440,8440,8440,8440,200
20241111,120000,146285850,8440,8440,8440,8440,20
20241111,115900,146117050,8440,8440,8440,8440,3
20241111,115800,146091730,8440,8440,8440,8440,132
20241111,115700,144977650,8440,8440,8440,8440,0
20241111,115600,144977650,8440,8440,8440,8440,21
20241111,115500,144800410,8460,8430,8460,8430,11
20241111,115400,144707380,8430,8450,8450,8430,52
20241111,115300,144268170,8450,8450,8450,8450,0
20241111,115200,144268170,8450,8450,8450,8450,0
20241111,115100,144268170,8450,8450,8450,8450,22
20241111,115000,144082270,8460,8460,8460,8460,0
20241111,114900,144082270,8460,8460,8460,8450,22
20241111,114800,143896330,8460,8460,8460,8460,9
20241111,114700,143820190,8460,8460,8460,8460,2
20241111,114600,143803270,8450,8450,8450,8440,199
20241111,114500,142122130,8460,8470,8470,8460,266
20241111,114400,139871590,8470,8470,8470,8470,0
20241111,114300,139871590,8470,8470,8470,8470,0
20241111,114200,139871590,8470,8470,8470,8470,27
20241111,114100,139642900,8470,8470,8470,8470,4
20241111,114000,139609020,8460,8470,8470,8460,184
20241111,113900,138050950,8470,8480,8490,8470,247
20241111,113800,135956390,8490,8490,8490,8490,33
20241111,113700,135676220,8490,8490,8490,8490,0
20241111,113600,135676220,8490,8490,8490,8490,0
20241111,113500,135676220,8490,8490,8490,8490,19
20241111,113400,135514910,8480,8480,8480,8480,10
20241111,113300,135430110,8490,8490,8490,8490,21
20241111,113200,135251820,8480,8480,8480,8480,0
20241111,113100,135251820,8480,8480,8480,8480,19
20241111,113000,135090700,8490,8480,8490,8480,13
20241111,112900,134980450,8490,8490,8490,8490,20
20241111,112800,134810650,8490,8490,8490,8490,0
20241111,112700,134810650,8490,8500,8500,8490,79
20241111,112600,134139840,8500,8500,8500,8500,20
20241111,112500,133969840,8500,8500,8500,8500,0
20241111,112400,133969840,8500,8500,8500,8500,22
20241111,112300,133782840,8500,8500,8500,8500,105
20241111,112200,132890340,8500,8500,8500,8500,13
20241111,112100,132779840,8500,8500,8500,8500,0
20241111,112000,132779840,8500,8500,8500,8500,22
20241111,111900,132592840,8500,8500,8500,8500,0
20241111,111800,132592840,8500,8510,8510,8500,29
20241111,111700,132346330,8490,8490,8490,8490,6
20241111,111600,132295390,8490,8490,8490,8490,70
20241111,111500,131701090,8490,8470,8490,8470,767
20241111,111400,125204580,8470,8470,8470,8470,200
20241111,111300,123510580,8480,8490,8490,8480,58
20241111,111200,123018560,8490,8480,8490,8480,174
20241111,111100,121542940,8490,8490,8490,8490,21
20241111,111000,121364650,8490,8490,8490,8490,105
20241111,110900,120473200,8500,8500,8500,8500,2
20241111,110800,120456200,8510,8510,8510,8500,124
20241111,110700,119401200,8520,8520,8520,8520,7
20241111,110600,119341560,8530,8530,8530,8530,40
20241111,110500,119000360,8520,8520,8520,8520,0
20241111,110400,119000360,8520,8520,8520,8520,0
20241111,110300,119000360,8520,8520,8520,8520,0
20241111,110200,119000360,8520,8520,8520,8520,21
20241111,110100,118821440,8520,8520,8520,8520,0
20241111,110000,118821440,8520,8520,8520,8520,19
20241111,105900,118659560,8510,8510,8510,8510,0
20241111,105800,118659560,8510,8530,8530,8510,31
20241111,105700,118395350,8550,8550,8550,8550,23
20241111,105600,118198700,8530,8530,8530,8530,0
20241111,105500,118198700,8530,8580,8580,8530,1041
20241111,105400,109296030,8570,8570,8570,8570,10
20241111,105300,109210330,8570,8570,8570,8570,0
20241111,105200,109210330,8570,8570,8570,8570,21
20241111,105100,109030360,8570,8570,8570,8570,0
20241111,105000,109030360,8570,8570,8570,8570,19
20241111,104900,108867530,8560,8560,8560,8560,0
20241111,104800,108867530,8560,8560,8560,8560,14
20241111,104700,108747690,8550,8560,8560,8550,43
20241111,104600,108379990,8560,8560,8560,8560,5
20241111,104500,108337190,8550,8550,8550,8550,5
20241111,104400,108294440,8550,8550,8550,8550,0
20241111,104300,108294440,8550,8550,8550,8550,22
20241111,104200,108106340,8550,8550,8550,8550,0
20241111,104100,108106340,8550,8550,8550,8550,18
20241111,104000,107952440,8530,8530,8530,8530,0
20241111,103900,107952440,8530,8530,8530,8530,0
20241111,103800,107952440,8530,8540,8540,8530,115
20241111,103700,106970780,8550,8570,8570,8550,182
20241111,103600,105412120,8580,8580,8580,8580,0
20241111,103500,105412120,8580,8580,8580,8580,1
20241111,103400,105403540,8590,8590,8590,8590,40
20241111,103300,105059940,8640,8640,8640,8640,0
20241111,103200,105059940,8640,8640,8640,8640,0
20241111,103100,105059940,8640,8640,8640,8640,1
20241111,103000,105051300,8590,8590,8590,8590,20
20241111,102900,104879500,8590,8590,8590,8590,0
20241111,102800,104879500,8590,8590,8590,8590,0
20241111,102700,104879500,8590,8590,8590,8590,20
20241111,102600,104707700,8590,8590,8590,8590,6
20241111,102500,104656160,8590,8590,8590,8590,19
20241111,102400,104492950,8580,8570,8580,8570,45
20241111,102300,104107200,8630,8620,8630,8620,147
20241111,102200,102838900,8610,8590,8610,8570,224
20241111,102100,100912920,8550,8550,8550,8550,20
20241111,102000,100741920,8550,8550,8550,8550,0
20241111,101900,100741920,8550,8550,8550,8550,0
20241111,101800,100741920,8550,8550,8550,8550,2
20241111,101700,100724820,8550,8550,8550,8550,58
20241111,101600,100228920,8560,8560,8560,8560,30
20241111,101500,99972120,8550,8550,8550,8550,0
20241111,101400,99972120,8550,8550,8550,8550,21
20241111,101300,99792570,8520,8530,8530,8520,200
20241111,101200,98088560,8530,8530,8530,8530,95
20241111,101100,97278210,8520,8530,8540,8520,39
20241111,101000,96945390,8540,8530,8540,8530,196
20241111,100900,95273410,8530,8520,8530,8520,101
20241111,100800,94412880,8530,8530,8530,8530,0
20241111,100700,94412880,8530,8500,8530,8500,53
20241111,100600,93962350,8500,8500,8500,8500,64
20241111,100500,93418350,8520,8520,8520,8520,1
20241111,100400,93409830,8510,8510,8510,8510,3
20241111,100300,93384300,8490,8490,8490,8490,0
20241111,100200,93384300,8490,8490,8490,8490,0
20241111,100100,93384300,8490,8510,8510,8490,174
20241111,100000,91906540,8520,8520,8520,8520,18
20241111,095900,91753180,8530,8540,8540,8520,21
20241111,095800,91574130,8530,8530,8530,8520,39
20241111,095700,91241560,8530,8530,8530,8530,18
20241111,095600,91088020,8520,8520,8520,8520,0
20241111,095500,91088020,8520,8520,8520,8520,0
20241111,095400,91088020,8520,8520,8520,8520,177
20241111,095300,89579980,8520,8520,8520,8520,0
20241111,095200,89579980,8520,8520,8520,8520,0
20241111,095100,89579980,8520,8540,8540,8500,38
20241111,095000,89256160,8530,8530,8530,8530,23
20241111,094900,89059970,8520,8520,8520,8520,3
20241111,094800,89034410,8520,8510,8550,8510,6
20241111,094700,88983240,8550,8500,8550,8500,58
20241111,094600,88488900,8500,8520,8540,8500,25
20241111,094500,88276260,8500,8500,8500,8500,18
20241111,094400,88123260,8500,8500,8500,8500,41
20241111,094300,87774760,8500,8500,8500,8490,131
20241111,094200,86662360,8510,8500,8510,8500,44
20241111,094100,86288150,8500,8520,8550,8470,1103
20241111,094000,76908340,8510,8520,8520,8510,130
20241111,093900,75801540,8550,8550,8550,8550,1
20241111,093800,75792990,8550,8530,8550,8510,1387
20241111,093700,63981870,8520,8530,8530,8520,218
20241111,093600,62124110,8520,8560,8560,8520,187
20241111,093500,60529510,8590,8550,8590,8550,2
20241111,093400,60512370,8550,8550,8550,8550,1
20241111,093300,60503820,8550,8560,8560,8520,2166
20241111,093200,42015380,8550,8560,8560,8550,351
20241111,093100,39010830,8570,8580,8580,8570,221
20241111,093000,37115860,8580,8580,8580,8580,2
20241111,092900,37098700,8580,8570,8580,8570,41
20241111,092800,36747320,8580,8580,8580,8580,11
20241111,092700,36652940,8580,8580,8580,8580,2
20241111,092600,36635780,8570,8550,8570,8550,2
20241111,092500,36618660,8550,8580,8580,8550,401
20241111,092400,33183320,8580,8610,8610,8580,256
20241111,092300,30983650,8590,8590,8590,8590,1
20241111,092200,30975060,8600,8600,8600,8600,29
20241111,092100,30725660,8610,8610,8610,8600,135
20241111,092000,29563830,8630,8630,8630,8630,20
20241111,091900,29391230,8630,8620,8630,8620,7
20241111,091800,29330840,8580,8580,8580,8580,2
20241111,091700,29313680,8580,8610,8610,8580,11
20241111,091600,29219060,8610,8600,8660,8580,471
20241111,091500,25170680,8650,8650,8650,8650,3
20241111,091400,25144730,8580,8580,8580,8580,0
20241111,091300,25144730,8580,8590,8590,8580,209
20241111,091200,23349510,8590,8640,8640,8590,504
20241111,091100,19011930,8640,8640,8640,8640,4
20241111,091000,18977370,8610,8640,8640,8600,626
20241111,090900,13587230,8670,8680,8680,8670,12
20241111,090800,13483080,8670,8690,8690,8670,41
20241111,090700,13127480,8700,8700,8700,8700,18
20241111,090600,12970880,8700,8680,8700,8680,341
20241111,090500,10010940,8310,8310,8310,8310,0
20241111,090400,10010940,8310,8840,8840,8310,850
20241111,090300,2653650,8840,8850,8850,8840,17
20241111,090200,2503240,8980,8980,8980,8980,0
20241111,090100,2503240,8980,8980,8980,8980,0
20241111,090000,2503240,8980,8940,8980,8940,280