KissMeData/083650/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195300,36024344630,12950,12950,12950,12950,19090
20241111,195200,36024344630,12950,12950,12950,12950,0
20241111,195100,36024344630,12950,12950,12950,12950,0
20241111,195000,36024344630,12950,12950,12950,12950,0
20241111,194900,36024344630,12950,12950,12950,12950,0
20241111,194800,36024344630,12950,12950,12950,12950,0
20241111,194700,36024344630,12950,12950,12950,12950,0
20241111,194600,36024344630,12950,12950,12950,12950,0
20241111,194500,36024344630,12950,12950,12950,12950,0
20241111,194400,36024344630,12950,12950,12950,12950,0
20241111,194300,36024344630,12950,12950,12950,12950,0
20241111,194200,36024344630,12950,12950,12950,12950,0
20241111,194100,36024344630,12950,12950,12950,12950,0
20241111,194000,36024344630,12950,12950,12950,12950,0
20241111,193900,36024344630,12950,12950,12950,12950,0
20241111,193800,36024344630,12950,12950,12950,12950,0
20241111,193700,36024344630,12950,12950,12950,12950,0
20241111,193600,36024344630,12950,12950,12950,12950,0
20241111,193500,36024344630,12950,12950,12950,12950,0
20241111,193400,36024344630,12950,12950,12950,12950,0
20241111,193300,36024344630,12950,12950,12950,12950,0
20241111,193200,36024344630,12950,12950,12950,12950,0
20241111,193100,36024344630,12950,12950,12950,12950,0
20241111,193000,36024344630,12950,12950,12950,12950,0
20241111,192900,36024344630,12950,12950,12950,12950,0
20241111,192800,36024344630,12950,12950,12950,12950,0
20241111,192700,36024344630,12950,12950,12950,12950,0
20241111,192600,36024344630,12950,12950,12950,12950,0
20241111,192500,36024344630,12950,12950,12950,12950,0
20241111,192400,36024344630,12950,12950,12950,12950,0
20241111,192300,36024344630,12950,12950,12950,12950,19090
20241111,192200,36024344630,12950,12950,12950,12950,0
20241111,192100,36024344630,12950,12950,12950,12950,0
20241111,192000,36024344630,12950,12950,12950,12950,0
20241111,191900,36024344630,12950,12950,12950,12950,0
20241111,191800,36024344630,12950,12950,12950,12950,0
20241111,191700,36024344630,12950,12950,12950,12950,0
20241111,191600,36024344630,12950,12950,12950,12950,0
20241111,191500,36024344630,12950,12950,12950,12950,0
20241111,191400,36024344630,12950,12950,12950,12950,0
20241111,191300,36024344630,12950,12950,12950,12950,0
20241111,191200,36024344630,12950,12950,12950,12950,0
20241111,191100,36024344630,12950,12950,12950,12950,0
20241111,191000,36024344630,12950,12950,12950,12950,0
20241111,190900,36024344630,12950,12950,12950,12950,0
20241111,190800,36024344630,12950,12950,12950,12950,0
20241111,190700,36024344630,12950,12950,12950,12950,0
20241111,190600,36024344630,12950,12950,12950,12950,0
20241111,190500,36024344630,12950,12950,12950,12950,0
20241111,190400,36024344630,12950,12950,12950,12950,0
20241111,190300,36024344630,12950,12950,12950,12950,0
20241111,190200,36024344630,12950,12950,12950,12950,0
20241111,190100,36024344630,12950,12950,12950,12950,0
20241111,190000,36024344630,12950,12950,12950,12950,0
20241111,185900,36024344630,12950,12950,12950,12950,0
20241111,185800,36024344630,12950,12950,12950,12950,0
20241111,185700,36024344630,12950,12950,12950,12950,0
20241111,185600,36024344630,12950,12950,12950,12950,0
20241111,185500,36024344630,12950,12950,12950,12950,0
20241111,185400,36024344630,12950,12950,12950,12950,0
20241111,185300,36024344630,12950,12950,12950,12950,19090
20241111,185200,36024344630,12950,12950,12950,12950,0
20241111,185100,36024344630,12950,12950,12950,12950,0
20241111,185000,36024344630,12950,12950,12950,12950,0
20241111,184900,36024344630,12950,12950,12950,12950,0
20241111,184800,36024344630,12950,12950,12950,12950,0
20241111,184700,36024344630,12950,12950,12950,12950,0
20241111,184600,36024344630,12950,12950,12950,12950,0
20241111,184500,36024344630,12950,12950,12950,12950,0
20241111,184400,36024344630,12950,12950,12950,12950,0
20241111,184300,36024344630,12950,12950,12950,12950,0
20241111,184200,36024344630,12950,12950,12950,12950,0
20241111,184100,36024344630,12950,12950,12950,12950,0
20241111,184000,36024344630,12950,12950,12950,12950,0
20241111,183900,36024344630,12950,12950,12950,12950,0
20241111,183800,36024344630,12950,12950,12950,12950,0
20241111,183700,36024344630,12950,12950,12950,12950,0
20241111,183600,36024344630,12950,12950,12950,12950,0
20241111,183500,36024344630,12950,12950,12950,12950,0
20241111,183400,36024344630,12950,12950,12950,12950,0
20241111,183300,36024344630,12950,12950,12950,12950,0
20241111,183200,36024344630,12950,12950,12950,12950,0
20241111,183100,36024344630,12950,12950,12950,12950,0
20241111,183000,36024344630,12950,12950,12950,12950,0
20241111,182900,36024344630,12950,12950,12950,12950,0
20241111,182800,36024344630,12950,12950,12950,12950,0
20241111,182700,36024344630,12950,12950,12950,12950,0
20241111,182600,36024344630,12950,12950,12950,12950,0
20241111,182500,36024344630,12950,12950,12950,12950,0
20241111,182400,36024344630,12950,12950,12950,12950,0
20241111,182300,36024344630,12950,12950,12950,12950,19090
20241111,182200,36024344630,12950,12950,12950,12950,0
20241111,182100,36024344630,12950,12950,12950,12950,0
20241111,182000,36024344630,12950,12950,12950,12950,0
20241111,181900,36024344630,12950,12950,12950,12950,0
20241111,181800,36024344630,12950,12950,12950,12950,0
20241111,181700,36024344630,12950,12950,12950,12950,0
20241111,181600,36024344630,12950,12950,12950,12950,0
20241111,181500,36024344630,12950,12950,12950,12950,0
20241111,181400,36024344630,12950,12950,12950,12950,0
20241111,181300,36024344630,12950,12950,12950,12950,0
20241111,181200,36024344630,12950,12950,12950,12950,0
20241111,181100,36024344630,12950,12950,12950,12950,0
20241111,181000,36024344630,12950,12950,12950,12950,0
20241111,180900,36024344630,12950,12950,12950,12950,0
20241111,180800,36024344630,12950,12950,12950,12950,0
20241111,180700,36024344630,12950,12950,12950,12950,0
20241111,180600,36024344630,12950,12950,12950,12950,0
20241111,180500,36024344630,12950,12950,12950,12950,0
20241111,180400,36024344630,12950,12950,12950,12950,0
20241111,180300,36024344630,12950,12950,12950,12950,0
20241111,180200,36024344630,12950,12950,12950,12950,0
20241111,180100,36024344630,12950,12950,12950,12950,0
20241111,180000,36024344630,12950,12950,12950,12950,0
20241111,175900,36024344630,12950,12950,12950,12950,0
20241111,175800,36024344630,12950,12950,12950,12950,0
20241111,175700,36024344630,12950,12950,12950,12950,0
20241111,175600,36024344630,12950,12950,12950,12950,0
20241111,175500,36024344630,12950,12950,12950,12950,0
20241111,175400,36024344630,12950,12950,12950,12950,0
20241111,175300,36024344630,12950,12950,12950,12950,19090
20241111,175200,36024344630,12950,12950,12950,12950,0
20241111,175100,36024344630,12950,12950,12950,12950,0
20241111,175000,36024344630,12950,12950,12950,12950,0
20241111,174900,36024344630,12950,12950,12950,12950,0
20241111,174800,36024344630,12950,12950,12950,12950,0
20241111,174700,36024344630,12950,12950,12950,12950,0
20241111,174600,36024344630,12950,12950,12950,12950,0
20241111,174500,36024344630,12950,12950,12950,12950,0
20241111,174400,36024344630,12950,12950,12950,12950,0
20241111,174300,36024344630,12950,12950,12950,12950,0
20241111,174200,36024344630,12950,12950,12950,12950,0
20241111,174100,36024344630,12950,12950,12950,12950,0
20241111,174000,36024344630,12950,12950,12950,12950,0
20241111,173900,36024344630,12950,12950,12950,12950,0
20241111,173800,36024344630,12950,12950,12950,12950,0
20241111,173700,36024344630,12950,12950,12950,12950,0
20241111,173600,36024344630,12950,12950,12950,12950,0
20241111,173500,36024344630,12950,12950,12950,12950,0
20241111,173400,36024344630,12950,12950,12950,12950,0
20241111,173300,36024344630,12950,12950,12950,12950,0
20241111,173200,36024344630,12950,12950,12950,12950,0
20241111,173100,36024344630,12950,12950,12950,12950,0
20241111,173000,36024344630,12950,12950,12950,12950,0
20241111,172900,36024344630,12950,12950,12950,12950,0
20241111,172800,36024344630,12950,12950,12950,12950,0
20241111,172700,36024344630,12950,12950,12950,12950,0
20241111,172600,36024344630,12950,12950,12950,12950,0
20241111,172500,36024344630,12950,12950,12950,12950,0
20241111,172400,36024344630,12950,12950,12950,12950,0
20241111,172300,36024344630,12950,12950,12950,12950,19090
20241111,172200,36024344630,12950,12950,12950,12950,0
20241111,172100,36024344630,12950,12950,12950,12950,0
20241111,172000,36024344630,12950,12950,12950,12950,0
20241111,171900,36024344630,12950,12950,12950,12950,0
20241111,171800,36024344630,12950,12950,12950,12950,0
20241111,171700,36024344630,12950,12950,12950,12950,0
20241111,171600,36024344630,12950,12950,12950,12950,0
20241111,171500,36024344630,12950,12950,12950,12950,0
20241111,171400,36024344630,12950,12950,12950,12950,0
20241111,171300,36024344630,12950,12950,12950,12950,0
20241111,171200,36024344630,12950,12950,12950,12950,0
20241111,171100,36024344630,12950,12950,12950,12950,0
20241111,171000,36024344630,12950,12950,12950,12950,0
20241111,170900,36024344630,12950,12950,12950,12950,0
20241111,170800,36024344630,12950,12950,12950,12950,0
20241111,170700,36024344630,12950,12950,12950,12950,0
20241111,170600,36024344630,12950,12950,12950,12950,0
20241111,170500,36024344630,12950,12950,12950,12950,0
20241111,170400,36024344630,12950,12950,12950,12950,0
20241111,170300,36024344630,12950,12950,12950,12950,0
20241111,170200,36024344630,12950,12950,12950,12950,0
20241111,170100,36024344630,12950,12950,12950,12950,0
20241111,170000,36024344630,12950,12950,12950,12950,0
20241111,165900,36024344630,12950,12950,12950,12950,0
20241111,165800,36024344630,12950,12950,12950,12950,0
20241111,165700,36024344630,12950,12950,12950,12950,0
20241111,165600,36024344630,12950,12950,12950,12950,0
20241111,165500,36024344630,12950,12950,12950,12950,0
20241111,165400,36024344630,12950,12950,12950,12950,0
20241111,165300,36024344630,12950,12950,12950,12950,19090
20241111,165200,36024344630,12950,12950,12950,12950,0
20241111,165100,36024344630,12950,12950,12950,12950,0
20241111,165000,36024344630,12950,12950,12950,12950,0
20241111,164900,36024344630,12950,12950,12950,12950,0
20241111,164800,36024344630,12950,12950,12950,12950,0
20241111,164700,36024344630,12950,12950,12950,12950,0
20241111,164600,36024344630,12950,12950,12950,12950,0
20241111,164500,36024344630,12950,12950,12950,12950,0
20241111,164400,36024344630,12950,12950,12950,12950,0
20241111,164300,36024344630,12950,12950,12950,12950,0
20241111,164200,36024344630,12950,12950,12950,12950,0
20241111,164100,36024344630,12950,12950,12950,12950,0
20241111,164000,36024344630,12950,12950,12950,12950,0
20241111,163900,36024344630,12950,12950,12950,12950,0
20241111,163800,36024344630,12950,12950,12950,12950,0
20241111,163700,36024344630,12950,12950,12950,12950,0
20241111,163600,36024344630,12950,12950,12950,12950,0
20241111,163500,36024344630,12950,12950,12950,12950,0
20241111,163400,36024344630,12950,12950,12950,12950,0
20241111,163300,36024344630,12950,12950,12950,12950,0
20241111,163200,36024344630,12950,12950,12950,12950,0
20241111,163100,36024344630,12950,12950,12950,12950,0
20241111,163000,36024344630,12950,12950,12950,12950,0
20241111,162900,36024344630,12950,12950,12950,12950,0
20241111,162800,36024344630,12950,12950,12950,12950,0
20241111,162700,36024344630,12950,12950,12950,12950,0
20241111,162600,36024344630,12950,12950,12950,12950,0
20241111,162500,36024344630,12950,12950,12950,12950,0
20241111,162400,36024344630,12950,12950,12950,12950,0
20241111,162300,36024344630,12950,12950,12950,12950,19090
20241111,162200,36024344630,12950,12950,12950,12950,0
20241111,162100,36024344630,12950,12950,12950,12950,0
20241111,162000,36024344630,12950,12950,12950,12950,0
20241111,161900,36024344630,12950,12950,12950,12950,0
20241111,161800,36024344630,12950,12950,12950,12950,0
20241111,161700,36024344630,12950,12950,12950,12950,0
20241111,161600,36024344630,12950,12950,12950,12950,0
20241111,161500,36024344630,12950,12950,12950,12950,0
20241111,161400,36024344630,12950,12950,12950,12950,0
20241111,161300,36024344630,12950,12950,12950,12950,0
20241111,161200,36024344630,12950,12950,12950,12950,0
20241111,161100,36024344630,12950,12950,12950,12950,0
20241111,161000,36024344630,12950,12950,12950,12950,0
20241111,160900,36024344630,12950,12950,12950,12950,0
20241111,160800,36024344630,12950,12950,12950,12950,0
20241111,160700,36024344630,12950,12950,12950,12950,0
20241111,160600,36024344630,12950,12950,12950,12950,0
20241111,160500,36024344630,12950,12950,12950,12950,0
20241111,160400,36024344630,12950,12950,12950,12950,0
20241111,160300,36024344630,12950,12950,12950,12950,0
20241111,160200,36024344630,12950,12950,12950,12950,0
20241111,160100,36024344630,12950,12950,12950,12950,0
20241111,160000,36024344630,12950,12950,12950,12950,0
20241111,155900,36024344630,12950,12950,12950,12950,0
20241111,155800,36024344630,12950,12950,12950,12950,0
20241111,155700,36024344630,12950,12950,12950,12950,0
20241111,155600,36024344630,12950,12950,12950,12950,0
20241111,155500,36024344630,12950,12950,12950,12950,0
20241111,155400,36024344630,12950,12950,12950,12950,0
20241111,155300,36024344630,12950,12950,12950,12950,19090
20241111,155200,36024344630,12950,12950,12950,12950,0
20241111,155100,36024344630,12950,12950,12950,12950,0
20241111,155000,36024344630,12950,12950,12950,12950,0
20241111,154900,36024344630,12950,12950,12950,12950,0
20241111,154800,36024344630,12950,12950,12950,12950,0
20241111,154700,36024344630,12950,12950,12950,12950,0
20241111,154600,36024344630,12950,12950,12950,12950,0
20241111,154500,36024344630,12950,12950,12950,12950,0
20241111,154400,36024344630,12950,12950,12950,12950,0
20241111,154300,36024344630,12950,12950,12950,12950,0
20241111,154200,36024344630,12950,12950,12950,12950,0
20241111,154100,36024344630,12950,12950,12950,12950,0
20241111,154000,36024344630,12950,12950,12950,12950,0
20241111,153900,36024344630,12950,12950,12950,12950,0
20241111,153800,36024344630,12950,12950,12950,12950,0
20241111,153700,36024344630,12950,12950,12950,12950,0
20241111,153600,36024344630,12950,12950,12950,12950,0
20241111,153500,36024344630,12950,12950,12950,12950,0
20241111,153400,36024344630,12950,12950,12950,12950,0
20241111,153300,36024344630,12950,12950,12950,12950,0
20241111,153200,36024344630,12950,12950,12950,12950,0
20241111,153100,36024344630,12950,12950,12950,12950,0
20241111,153000,36024344630,12950,12950,12950,12950,19090
20241111,152900,35777129130,12930,12930,12930,12930,0
20241111,152800,35777129130,12930,12930,12930,12930,0
20241111,152700,35777129130,12930,12930,12930,12930,0
20241111,152600,35777129130,12930,12930,12930,12930,0
20241111,152500,35777129130,12930,12930,12930,12930,0
20241111,152400,35777129130,12930,12930,12930,12930,0
20241111,152300,35777129130,12930,12930,12930,12930,0
20241111,152200,35777129130,12930,12930,12930,12930,0
20241111,152100,35777129130,12930,12930,12930,12930,0
20241111,152000,35777129130,12930,12930,12930,12930,0
20241111,151900,35777129130,12930,12900,12930,12900,2874
20241111,151800,35740014720,12910,12910,12910,12900,3466
20241111,151700,35695286010,12920,12920,12930,12910,4299
20241111,151600,35639737340,12920,12900,12920,12900,5447
20241111,151500,35569432580,12910,12900,12920,12890,6329
20241111,151400,35487780300,12890,12900,12900,12880,2465
20241111,151300,35456007580,12900,12860,12900,12860,3520
20241111,151200,35410661470,12860,12860,12870,12850,3572
20241111,151100,35364743300,12860,12860,12880,12850,1546
20241111,151000,35344861780,12860,12840,12880,12830,1938
20241111,150900,35319977140,12840,12870,12900,12830,3210
20241111,150800,35278699340,12870,12870,12900,12850,3912
20241111,150700,35228335970,12850,12820,12850,12800,27227
20241111,150600,34879465770,12820,12850,12850,12800,7327
20241111,150500,34785538200,12850,12870,12870,12840,8970
20241111,150400,34670228120,12870,12900,12900,12870,1271
20241111,150300,34653851030,12900,12900,12900,12880,5664
20241111,150200,34580857430,12890,12900,12910,12890,3776
20241111,150100,34532158090,12910,12890,12910,12880,3995
20241111,150000,34480664980,12880,12900,12930,12880,2531
20241111,145900,34448030520,12890,12900,12900,12880,6035
20241111,145800,34370248090,12900,12910,12930,12890,11099
20241111,145700,34226911420,12910,12930,12930,12900,2770
20241111,145600,34191139440,12920,12950,12970,12920,2225
20241111,145500,34162341980,12950,12930,12970,12930,2280
20241111,145400,34132822900,12940,12930,12940,12930,1461
20241111,145300,34113924450,12930,12900,12930,12900,1017
20241111,145200,34100789370,12880,12880,12920,12860,11958
20241111,145100,33946691490,12870,12950,12960,12870,6194
20241111,145000,33866744040,12950,12930,12950,12910,4301
20241111,144900,33811122670,12920,12970,12970,12850,38848
20241111,144800,33310211770,12970,13010,13010,12940,11500
20241111,144700,33161156000,13010,13020,13040,13000,590
20241111,144600,33153472570,13000,13070,13070,13000,6475
20241111,144500,33069056630,13070,13060,13090,13060,2658
20241111,144400,33034317170,13060,13090,13100,13060,3387
20241111,144300,32989999870,13080,13060,13080,13050,5255
20241111,144200,32921349790,13060,13040,13070,13030,2378
20241111,144100,32890331860,13040,13050,13050,12950,10984
20241111,144000,32747860530,13040,12980,13040,12960,3798
20241111,143900,32698511250,12970,13020,13020,12940,24600
20241111,143800,32378974340,13010,13040,13040,13000,15402
20241111,143700,32178597170,13040,13100,13100,13040,16940
20241111,143600,31957382850,13100,13100,13100,13080,7436
20241111,143500,31859993080,13100,13090,13100,13080,1830
20241111,143400,31836036790,13090,13080,13090,13080,1920
20241111,143300,31810908470,13080,13070,13090,13070,3858
20241111,143200,31760467900,13080,13120,13140,13060,11437
20241111,143100,31610762580,13120,13150,13170,13120,3478
20241111,143000,31565065150,13150,13160,13160,13140,1506
20241111,142900,31545252470,13160,13150,13160,13150,763
20241111,142800,31535213750,13150,13150,13160,13140,1109
20241111,142700,31520632410,13140,13100,13140,13100,8894
20241111,142600,31404056890,13100,13170,13170,13100,14739
20241111,142500,31210361700,13170,13180,13200,13150,4016
20241111,142400,31157485790,13180,13210,13220,13180,3251
20241111,142300,31114576430,13210,13180,13210,13180,2771
20241111,142200,31078014910,13180,13180,13180,13170,1484
20241111,142100,31058456970,13170,13180,13180,13170,2468
20241111,142000,31025940200,13170,13180,13190,13170,2496
20241111,141900,30993044670,13190,13170,13190,13160,4403
20241111,141800,30935022560,13160,13180,13200,13160,5999
20241111,141700,30856013460,13180,13200,13220,13180,6727
20241111,141600,30767246840,13210,13190,13210,13190,2881
20241111,141500,30729231170,13200,13250,13260,13190,7203
20241111,141400,30634097140,13240,13210,13300,13200,37403
20241111,141300,30137110800,13210,13230,13230,13200,6645
20241111,141200,30049298870,13230,13260,13260,13220,7703
20241111,141100,29947277850,13260,13300,13300,13260,15216
20241111,141000,29745169890,13300,13300,13300,13290,2184
20241111,140900,29716133430,13300,13300,13300,13290,4701
20241111,140800,29653628150,13300,13290,13300,13290,8210
20241111,140700,29544453480,13290,13290,13300,13280,7381
20241111,140600,29446362600,13290,13270,13290,13250,7875
20241111,140500,29341821290,13270,13290,13290,13260,4745
20241111,140400,29278832260,13290,13290,13300,13280,7905
20241111,140300,29173773390,13300,13260,13300,13250,9788
20241111,140200,29043738240,13260,13250,13270,13240,2200
20241111,140100,29014569740,13250,13240,13270,13240,1743
20241111,140000,28991457310,13240,13280,13280,13230,5216
20241111,135900,28922304220,13280,13270,13280,13260,2549
20241111,135800,28888474370,13280,13270,13280,13260,4081
20241111,135700,28834307470,13270,13250,13270,13250,4732
20241111,135600,28771544070,13250,13240,13260,13240,2692
20241111,135500,28735867390,13240,13250,13250,13220,3527
20241111,135400,28689183510,13250,13230,13250,13230,533
20241111,135300,28682122730,13230,13240,13250,13230,3009
20241111,135200,28642276930,13240,13230,13240,13210,2965
20241111,135100,28603045110,13220,13220,13230,13200,1254
20241111,135000,28586471890,13230,13200,13230,13190,795
20241111,134900,28575969300,13200,13160,13200,13160,3046
20241111,134800,28535842530,13160,13160,13170,13150,2128
20241111,134700,28507839470,13160,13170,13170,13150,3174
20241111,134600,28466064580,13170,13170,13180,13170,765
20241111,134500,28455986200,13170,13170,13180,13160,1143
20241111,134400,28440931960,13180,13180,13180,13160,857
20241111,134300,28429642660,13180,13170,13180,13150,926
20241111,134200,28417453190,13170,13200,13200,13150,1615
20241111,134100,28396187740,13180,13220,13230,13180,5268
20241111,134000,28326659700,13220,13210,13220,13200,878
20241111,133900,28315056380,13200,13230,13240,13200,3019
20241111,133800,28275163150,13230,13230,13240,13210,867
20241111,133700,28263697340,13230,13220,13240,13210,4148
20241111,133600,28208858980,13220,13240,13240,13220,1031
20241111,133500,28195219100,13230,13250,13250,13220,4882
20241111,133400,28130628470,13250,13230,13250,13230,8484
20241111,133300,28018330900,13230,13240,13240,13220,1583
20241111,133200,27997388370,13230,13220,13240,13220,3504
20241111,133100,27951050800,13220,13220,13220,13210,1361
20241111,133000,27933063340,13200,13200,13210,13190,3984
20241111,132900,27880447810,13210,13210,13210,13200,1142
20241111,132800,27865362000,13210,13190,13210,13190,1569
20241111,132700,27844663250,13190,13200,13210,13190,2138
20241111,132600,27816430590,13210,13200,13210,13200,3464
20241111,132500,27770698260,13200,13180,13200,13180,4348
20241111,132400,27713337930,13180,13190,13190,13170,1999
20241111,132300,27686986380,13190,13160,13190,13160,2348
20241111,132200,27656053120,13170,13160,13170,13130,1424
20241111,132100,27637311220,13160,13150,13170,13130,2725
20241111,132000,27601466280,13150,13120,13150,13120,1861
20241111,131900,27577036140,13130,13110,13140,13110,1138
20241111,131800,27562111050,13110,13170,13170,13110,4131
20241111,131700,27507829520,13140,13150,13170,13120,1277
20241111,131600,27491043930,13130,13210,13210,13130,5686
20241111,131500,27416084180,13210,13190,13220,13180,1814
20241111,131400,27392143630,13200,13200,13200,13180,1033
20241111,131300,27378513840,13190,13160,13200,13160,3591
20241111,131200,27331178650,13160,13200,13200,13150,5363
20241111,131100,27260531760,13200,13220,13230,13180,4845
20241111,131000,27196558010,13230,13260,13270,13190,10184
20241111,130900,27061790320,13250,13190,13260,13170,11490
20241111,130800,26909912180,13190,13120,13200,13120,12217
20241111,130700,26749102970,13120,13140,13140,13100,1793
20241111,130600,26725575740,13140,13140,13140,13130,1066
20241111,130500,26711570600,13140,13130,13140,13130,594
20241111,130400,26703765560,13130,13140,13140,13130,953
20241111,130300,26691244150,13130,13140,13150,13130,1908
20241111,130200,26666177190,13130,13090,13130,13090,2608
20241111,130100,26631957020,13100,13140,13150,13100,6364
20241111,130000,26548479200,13140,13150,13150,13140,1771
20241111,125900,26525195230,13150,13120,13160,13120,2920
20241111,125800,26486824730,13110,13110,13130,13100,3682
20241111,125700,26438546600,13120,13090,13120,13090,4735
20241111,125600,26376492800,13090,13130,13130,13060,5025
20241111,125500,26310717450,13130,13090,13160,13080,6523
20241111,125400,26225165330,13090,13090,13120,13080,1074
20241111,125300,26211103660,13080,13090,13140,13070,4602
20241111,125200,26150905010,13080,13080,13090,13070,1924
20241111,125100,26125733040,13080,13090,13090,13080,1948
20241111,125000,26100250730,13080,13090,13100,13080,857
20241111,124900,26089028550,13090,13120,13130,13090,2231
20241111,124800,26059789840,13120,13140,13140,13120,1940
20241111,124700,26034321550,13140,13170,13170,13130,2162
20241111,124600,26005913990,13170,13150,13170,13140,1361
20241111,124500,25988013640,13150,13160,13170,13140,1599
20241111,124400,25966985240,13170,13130,13170,13130,2314
20241111,124300,25936560800,13130,13120,13150,13120,1548
20241111,124200,25916235590,13130,13150,13150,13130,228
20241111,124100,25913239300,13150,13160,13160,13110,545
20241111,124000,25906069360,13100,13130,13160,13100,823
20241111,123900,25895264570,13160,13080,13160,13070,4119
20241111,123800,25841369790,13080,13130,13130,13080,2209
20241111,123700,25812443800,13110,13090,13170,13090,2526
20241111,123600,25779362680,13070,13120,13120,13070,3205
20241111,123500,25737384640,13120,13130,13130,13110,325
20241111,123400,25733120870,13090,13180,13180,13090,3161
20241111,123300,25691639480,13170,13180,13190,13170,1771
20241111,123200,25668295780,13170,13160,13170,13150,586
20241111,123100,25660579760,13160,13160,13170,13100,2017
20241111,123000,25634122870,13180,13150,13180,13140,2129
20241111,122900,25606096680,13170,13150,13170,13150,1607
20241111,122800,25584948820,13170,13120,13170,13120,1015
20241111,122700,25571599860,13100,13140,13150,13100,1284
20241111,122600,25554738150,13140,13140,13150,13140,534
20241111,122500,25547717720,13150,13140,13150,13130,477
20241111,122400,25541449320,13140,13150,13150,13140,1867
20241111,122300,25516905320,13150,13180,13200,13150,1640
20241111,122200,25495296100,13180,13170,13180,13150,733
20241111,122100,25485645700,13150,13140,13150,13120,748
20241111,122000,25475824830,13120,13110,13140,13110,1447
20241111,121900,25456841020,13120,13110,13120,13110,317
20241111,121800,25452682190,13110,13100,13110,13100,647
20241111,121700,25444204890,13130,13120,13130,13090,6330
20241111,121600,25361218680,13110,13100,13110,13090,1330
20241111,121500,25343794840,13100,13090,13100,13070,1810
20241111,121400,25320122950,13090,13080,13090,13080,2127
20241111,121300,25292284200,13080,13100,13100,13070,1715
20241111,121200,25269830130,13100,13050,13100,13050,1860
20241111,121100,25245510920,13040,13080,13090,13040,5233
20241111,121000,25177151380,13070,13080,13090,13070,3486
20241111,120900,25131563090,13090,13100,13110,13090,1325
20241111,120800,25114205660,13100,13110,13120,13100,1658
20241111,120700,25092473730,13120,13100,13130,13080,3385
20241111,120600,25048108830,13100,13110,13120,13050,13588
20241111,120500,24870321010,13110,13150,13150,13110,7514
20241111,120400,24771670060,13140,13160,13170,13140,2823
20241111,120300,24734550470,13170,13160,13180,13150,2282
20241111,120200,24704508430,13170,13190,13190,13170,1120
20241111,120100,24689748520,13190,13210,13210,13170,2940
20241111,120000,24650950720,13210,13230,13230,13210,1562
20241111,115900,24630302620,13230,13210,13230,13200,1127
20241111,115800,24615413070,13210,13200,13230,13200,3512
20241111,115700,24568991850,13190,13150,13200,13150,2200
20241111,115600,24539998110,13150,13170,13180,13150,508
20241111,115500,24533313250,13160,13180,13190,13160,587
20241111,115400,24525583830,13180,13150,13180,13150,1462
20241111,115300,24506332770,13150,13170,13170,13150,787
20241111,115200,24495971420,13170,13170,13180,13160,811
20241111,115100,24485287130,13180,13190,13190,13160,555
20241111,115000,24477977040,13190,13170,13190,13170,1148
20241111,114900,24462851930,13170,13180,13200,13170,846
20241111,114800,24451701190,13170,13170,13180,13170,2411
20241111,114700,24419929850,13180,13180,13180,13170,484
20241111,114600,24413551330,13180,13200,13200,13170,1096
20241111,114500,24399098720,13200,13200,13200,13170,734
20241111,114400,24389415930,13220,13190,13220,13190,1010
20241111,114300,24376081540,13190,13180,13190,13170,1116
20241111,114200,24361373980,13180,13180,13180,13160,1588
20241111,114100,24340453300,13190,13200,13230,13190,1496
20241111,114000,24320698110,13200,13220,13220,13200,1292
20241111,113900,24303643120,13230,13240,13250,13200,3090
20241111,113800,24262719030,13240,13190,13240,13190,2277
20241111,113700,24232646870,13200,13200,13200,13190,562
20241111,113600,24225231150,13200,13200,13200,13190,871
20241111,113500,24213734260,13200,13160,13200,13150,1198
20241111,113400,24197948440,13150,13160,13160,13140,1057
20241111,113300,24184045930,13160,13170,13190,13120,3020
20241111,113200,24144293610,13170,13150,13200,13150,1500
20241111,113100,24124527200,13150,13150,13180,13140,3049
20241111,113000,24084417890,13150,13220,13220,13130,6421
20241111,112900,23999864990,13220,13260,13260,13210,4713
20241111,112800,23937454120,13260,13250,13260,13240,1373
20241111,112700,23919259920,13250,13230,13250,13220,988
20241111,112600,23906183750,13230,13240,13240,13230,1214
20241111,112500,23890116060,13240,13250,13280,13230,1131
20241111,112400,23875133510,13250,13240,13250,13230,1612
20241111,112300,23853795680,13230,13260,13270,13230,7938
20241111,112200,23748636110,13260,13290,13290,13250,8601
20241111,112100,23634507700,13300,13300,13310,13270,1516
20241111,112000,23614348530,13300,13310,13310,13270,14461
20241111,111900,23422237000,13300,13300,13320,13290,6003
20241111,111800,23342382160,13310,13320,13320,13300,6666
20241111,111700,23253659400,13320,13280,13320,13270,10333
20241111,111600,23116263510,13300,13210,13320,13210,14600
20241111,111500,22922570730,13210,13210,13250,13190,7981
20241111,111400,22817006650,13210,13180,13210,13180,4818
20241111,111300,22753403630,13180,13130,13180,13120,2902
20241111,111200,22715248320,13130,13120,13130,13110,1698
20241111,111100,22692971580,13120,13110,13120,13110,575
20241111,111000,22685431590,13110,13110,13110,13100,1693
20241111,110900,22663247010,13110,13110,13120,13110,1415
20241111,110800,22644695160,13110,13100,13130,13090,1291
20241111,110700,22627777980,13100,13140,13140,13090,11225
20241111,110600,22480699650,13160,13120,13180,13080,2934
20241111,110500,22442154220,13100,13150,13150,13020,18374
20241111,110400,22202041870,13140,13150,13150,13110,1101
20241111,110300,22187590850,13120,13130,13150,13100,3021
20241111,110200,22147992410,13120,13160,13160,13110,4045
20241111,110100,22094914610,13190,13150,13190,13150,3905
20241111,110000,22043535460,13160,13200,13200,13160,13811
20241111,105900,21861677170,13190,13190,13210,13190,1891
20241111,105800,21836725030,13200,13200,13200,13190,2943
20241111,105700,21797890440,13200,13220,13220,13190,6306
20241111,105600,21714628620,13200,13190,13210,13190,2737
20241111,105500,21678503410,13190,13160,13190,13160,6244
20241111,105400,21596284210,13170,13140,13180,13120,4382
20241111,105300,21538645300,13140,13110,13140,13100,6777
20241111,105200,21449826230,13110,13140,13150,13110,6444
20241111,105100,21365267620,13140,13130,13180,13130,3954
20241111,105000,21313264450,13190,13140,13190,13120,22453
20241111,104900,21018361880,13150,13220,13220,13130,21127
20241111,104800,20740105920,13220,13230,13230,13210,5551
20241111,104700,20666726260,13230,13230,13240,13220,1160
20241111,104600,20651374670,13240,13240,13250,13230,3827
20241111,104500,20600713910,13240,13250,13250,13220,10744
20241111,104400,20458485080,13240,13220,13250,13220,2538
20241111,104300,20424885900,13230,13230,13230,13200,1970
20241111,104200,20398847690,13230,13240,13250,13190,6155
20241111,104100,20317441170,13250,13250,13260,13220,14775
20241111,104000,20121764220,13250,13200,13250,13190,4823
20241111,103900,20057982840,13180,13210,13210,13180,5566
20241111,103800,19984557660,13210,13190,13220,13180,3304
20241111,103700,19940956090,13200,13220,13260,13190,2188
20241111,103600,19911993800,13250,13220,13250,13180,3019
20241111,103500,19872076140,13220,13190,13220,13170,6378
20241111,103400,19787890080,13180,13210,13210,13180,4500
20241111,103300,19728537070,13200,13190,13220,13180,15753
20241111,103200,19520723030,13190,13260,13270,13190,13854
20241111,103100,19337480940,13270,13260,13280,13240,7755
20241111,103000,19234639720,13260,13250,13280,13230,6581
20241111,102900,19147446120,13260,13240,13280,13220,10901
20241111,102800,19003009440,13250,13330,13330,13210,24739
20241111,102700,18674765100,13300,13320,13350,13290,19010
20241111,102600,18421417520,13310,13380,13400,13270,20374
20241111,102500,18149959260,13380,13300,13450,13260,66676
20241111,102400,17260161070,13300,13260,13440,13220,80965
20241111,102300,16179187680,13240,13280,13280,13190,59014
20241111,102200,15397843360,13280,13300,13310,13270,29923
20241111,102100,15000081360,13280,13190,13340,13180,62560
20241111,102000,14170607300,13190,13180,13200,13170,11996
20241111,101900,14012369210,13180,13130,13180,13110,16645
20241111,101800,13793547970,13130,13130,13150,13120,5193
20241111,101700,13725362050,13130,13140,13160,13130,5641
20241111,101600,13651189690,13140,13110,13170,13110,19700
20241111,101500,13392296550,13110,13120,13130,13100,11773
20241111,101400,13237853130,13130,13090,13160,13080,11687
20241111,101300,13084466290,13100,13200,13210,13030,62277
20241111,101200,12265506880,13170,13030,13200,13020,48510
20241111,101100,11630053100,13030,12940,13040,12940,13720
20241111,101000,11451831290,12940,12940,12950,12930,1304
20241111,100900,11434961230,12930,12880,12950,12880,15173
20241111,100800,11238994300,12880,12880,12890,12870,1474
20241111,100700,11220010510,12880,12860,12890,12850,4685
20241111,100600,11159753820,12870,12860,12880,12850,1779
20241111,100500,11136859350,12860,12870,12900,12860,2319
20241111,100400,11107021130,12870,12870,12920,12860,9675
20241111,100300,10982324730,12880,12850,12920,12850,3122
20241111,100200,10942098940,12850,12890,12900,12850,15303
20241111,100100,10745284520,12900,12970,12970,12900,9707
20241111,100000,10619986660,12970,12900,12970,12890,11466
20241111,095900,10471799720,12900,12970,12970,12900,16028
20241111,095800,10264674320,12960,12960,12960,12930,3264
20241111,095700,10222429900,12940,12940,12950,12920,5149
20241111,095600,10155848670,12930,12950,12970,12930,7556
20241111,095500,10058045620,12930,12960,12980,12920,7769
20241111,095400,9957483630,12950,13000,13000,12950,2700
20241111,095300,9922445480,13000,12960,13000,12950,7436
20241111,095200,9825867000,12950,12970,12990,12950,11915
20241111,095100,9671451770,12970,13060,13060,12970,10840
20241111,095000,9530481760,13030,13010,13070,13010,20552
20241111,094900,9262437010,13020,13000,13020,13000,6638
20241111,094800,9176083190,13000,12990,13010,12980,6573
20241111,094700,9090634150,12990,12980,12990,12970,3534
20241111,094600,9044749470,12980,12970,13030,12970,11062
20241111,094500,8900929800,12960,12950,12990,12950,3248
20241111,094400,8858783200,12950,12980,12980,12940,7841
20241111,094300,8757180750,12960,12970,13020,12940,30902
20241111,094200,8355441940,12970,12950,12970,12910,9857
20241111,094100,8227838590,12950,12910,12960,12910,10186
20241111,094000,8096073210,12910,12930,12930,12900,3833
20241111,093900,8046549410,12930,12860,12930,12860,7760
20241111,093800,7946412530,12860,12850,12860,12830,8156
20241111,093700,7841641340,12840,12820,12840,12810,3850
20241111,093600,7792262820,12820,12870,12870,12820,10374
20241111,093500,7659122500,12870,12920,12920,12870,6786
20241111,093400,7571635640,12920,12900,12920,12890,2757
20241111,093300,7536054860,12900,12870,12910,12870,2833
20241111,093200,7499519010,12870,12850,12890,12850,5410
20241111,093100,7429916110,12850,12910,12930,12850,9593
20241111,093000,7306235050,12920,12850,12930,12840,2232
20241111,092900,7277470150,12840,12920,12920,12830,13016
20241111,092800,7109999320,12900,12930,12970,12900,18464
20241111,092700,6871027190,12930,12980,12990,12830,27657
20241111,092600,6513910200,12990,12870,13020,12840,61204
20241111,092500,5721230820,12860,12780,12860,12760,10540
20241111,092400,5586205670,12770,12820,12830,12770,11851
20241111,092300,5434587120,12820,12840,12840,12820,1666
20241111,092200,5413219940,12860,12830,12860,12830,6867
20241111,092100,5324990950,12830,12850,12850,12800,6651
20241111,092000,5239725020,12850,12830,12850,12820,6140
20241111,091900,5160920860,12830,12830,12850,12810,6845
20241111,091800,5073066000,12830,12820,12850,12810,4759
20241111,091700,5011999940,12820,12800,12830,12770,6488
20241111,091600,4928935580,12790,12740,12800,12700,10160
20241111,091500,4799512140,12740,12770,12780,12740,6240
20241111,091400,4719923120,12780,12830,12840,12740,18903
20241111,091300,4478478950,12820,12860,12900,12820,13313
20241111,091200,4307209740,12850,12850,12880,12820,21643
20241111,091100,4028756950,12840,12710,12840,12700,10613
20241111,091000,3893085600,12710,12710,12720,12670,13596
20241111,090900,3720481820,12710,12800,12820,12700,14241
20241111,090800,3538647180,12790,12720,12850,12720,13834
20241111,090700,3361573800,12720,12620,12740,12570,23373
20241111,090600,3066777500,12610,12630,12700,12610,21162
20241111,090500,2799358270,12630,12620,12670,12600,14439
20241111,090400,2617183870,12640,12690,12700,12630,25343
20241111,090300,2296139790,12690,12870,12940,12690,45558
20241111,090200,1712616000,12920,12840,12940,12740,33168
20241111,090100,1287237340,12790,12680,12840,12680,19162
20241111,090000,1042456190,12680,12800,12800,12660,60703