KissMeData/203650/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,203200,993781700,3170,3170,3170,3170,9409
20241113,203100,993781700,3170,3170,3170,3170,0
20241113,203000,993781700,3170,3170,3170,3170,0
20241113,202900,993781700,3170,3170,3170,3170,0
20241113,202800,993781700,3170,3170,3170,3170,0
20241113,202700,993781700,3170,3170,3170,3170,0
20241113,202600,993781700,3170,3170,3170,3170,0
20241113,202500,993781700,3170,3170,3170,3170,0
20241113,202400,993781700,3170,3170,3170,3170,0
20241113,202300,993781700,3170,3170,3170,3170,0
20241113,202200,993781700,3170,3170,3170,3170,0
20241113,202100,993781700,3170,3170,3170,3170,0
20241113,202000,993781700,3170,3170,3170,3170,0
20241113,201900,993781700,3170,3170,3170,3170,0
20241113,201800,993781700,3170,3170,3170,3170,0
20241113,201700,993781700,3170,3170,3170,3170,0
20241113,201600,993781700,3170,3170,3170,3170,0
20241113,201500,993781700,3170,3170,3170,3170,0
20241113,201400,993781700,3170,3170,3170,3170,0
20241113,201300,993781700,3170,3170,3170,3170,0
20241113,201200,993781700,3170,3170,3170,3170,0
20241113,201100,993781700,3170,3170,3170,3170,0
20241113,201000,993781700,3170,3170,3170,3170,0
20241113,200900,993781700,3170,3170,3170,3170,0
20241113,200800,993781700,3170,3170,3170,3170,0
20241113,200700,993781700,3170,3170,3170,3170,0
20241113,200600,993781700,3170,3170,3170,3170,0
20241113,200500,993781700,3170,3170,3170,3170,0
20241113,200400,993781700,3170,3170,3170,3170,0
20241113,200300,993781700,3170,3170,3170,3170,0
20241113,200200,993781700,3170,3170,3170,3170,9409
20241113,200100,993781700,3170,3170,3170,3170,0
20241113,200000,993781700,3170,3170,3170,3170,0
20241113,195900,993781700,3170,3170,3170,3170,0
20241113,195800,993781700,3170,3170,3170,3170,0
20241113,195700,993781700,3170,3170,3170,3170,0
20241113,195600,993781700,3170,3170,3170,3170,0
20241113,195500,993781700,3170,3170,3170,3170,0
20241113,195400,993781700,3170,3170,3170,3170,0
20241113,195300,993781700,3170,3170,3170,3170,0
20241113,195200,993781700,3170,3170,3170,3170,0
20241113,195100,993781700,3170,3170,3170,3170,0
20241113,195000,993781700,3170,3170,3170,3170,0
20241113,194900,993781700,3170,3170,3170,3170,0
20241113,194800,993781700,3170,3170,3170,3170,0
20241113,194700,993781700,3170,3170,3170,3170,0
20241113,194600,993781700,3170,3170,3170,3170,0
20241113,194500,993781700,3170,3170,3170,3170,0
20241113,194400,993781700,3170,3170,3170,3170,0
20241113,194300,993781700,3170,3170,3170,3170,0
20241113,194200,993781700,3170,3170,3170,3170,0
20241113,194100,993781700,3170,3170,3170,3170,0
20241113,194000,993781700,3170,3170,3170,3170,0
20241113,193900,993781700,3170,3170,3170,3170,0
20241113,193800,993781700,3170,3170,3170,3170,0
20241113,193700,993781700,3170,3170,3170,3170,0
20241113,193600,993781700,3170,3170,3170,3170,0
20241113,193500,993781700,3170,3170,3170,3170,0
20241113,193400,993781700,3170,3170,3170,3170,0
20241113,193300,993781700,3170,3170,3170,3170,0
20241113,193200,993781700,3170,3170,3170,3170,9409
20241113,193100,993781700,3170,3170,3170,3170,0
20241113,193000,993781700,3170,3170,3170,3170,0
20241113,192900,993781700,3170,3170,3170,3170,0
20241113,192800,993781700,3170,3170,3170,3170,0
20241113,192700,993781700,3170,3170,3170,3170,0
20241113,192600,993781700,3170,3170,3170,3170,0
20241113,192500,993781700,3170,3170,3170,3170,0
20241113,192400,993781700,3170,3170,3170,3170,0
20241113,192300,993781700,3170,3170,3170,3170,0
20241113,192200,993781700,3170,3170,3170,3170,0
20241113,192100,993781700,3170,3170,3170,3170,0
20241113,192000,993781700,3170,3170,3170,3170,0
20241113,191900,993781700,3170,3170,3170,3170,0
20241113,191800,993781700,3170,3170,3170,3170,0
20241113,191700,993781700,3170,3170,3170,3170,0
20241113,191600,993781700,3170,3170,3170,3170,0
20241113,191500,993781700,3170,3170,3170,3170,0
20241113,191400,993781700,3170,3170,3170,3170,0
20241113,191300,993781700,3170,3170,3170,3170,0
20241113,191200,993781700,3170,3170,3170,3170,0
20241113,191100,993781700,3170,3170,3170,3170,0
20241113,191000,993781700,3170,3170,3170,3170,0
20241113,190900,993781700,3170,3170,3170,3170,0
20241113,190800,993781700,3170,3170,3170,3170,0
20241113,190700,993781700,3170,3170,3170,3170,0
20241113,190600,993781700,3170,3170,3170,3170,0
20241113,190500,993781700,3170,3170,3170,3170,0
20241113,190400,993781700,3170,3170,3170,3170,0
20241113,190300,993781700,3170,3170,3170,3170,0
20241113,190200,993781700,3170,3170,3170,3170,9409
20241113,190100,993781700,3170,3170,3170,3170,0
20241113,190000,993781700,3170,3170,3170,3170,0
20241113,185900,993781700,3170,3170,3170,3170,0
20241113,185800,993781700,3170,3170,3170,3170,0
20241113,185700,993781700,3170,3170,3170,3170,0
20241113,185600,993781700,3170,3170,3170,3170,0
20241113,185500,993781700,3170,3170,3170,3170,0
20241113,185400,993781700,3170,3170,3170,3170,0
20241113,185300,993781700,3170,3170,3170,3170,0
20241113,185200,993781700,3170,3170,3170,3170,0
20241113,185100,993781700,3170,3170,3170,3170,0
20241113,185000,993781700,3170,3170,3170,3170,0
20241113,184900,993781700,3170,3170,3170,3170,0
20241113,184800,993781700,3170,3170,3170,3170,0
20241113,184700,993781700,3170,3170,3170,3170,0
20241113,184600,993781700,3170,3170,3170,3170,0
20241113,184500,993781700,3170,3170,3170,3170,0
20241113,184400,993781700,3170,3170,3170,3170,0
20241113,184300,993781700,3170,3170,3170,3170,0
20241113,184200,993781700,3170,3170,3170,3170,0
20241113,184100,993781700,3170,3170,3170,3170,0
20241113,184000,993781700,3170,3170,3170,3170,0
20241113,183900,993781700,3170,3170,3170,3170,0
20241113,183800,993781700,3170,3170,3170,3170,0
20241113,183700,993781700,3170,3170,3170,3170,0
20241113,183600,993781700,3170,3170,3170,3170,0
20241113,183500,993781700,3170,3170,3170,3170,0
20241113,183400,993781700,3170,3170,3170,3170,0
20241113,183300,993781700,3170,3170,3170,3170,0
20241113,183200,993781700,3170,3170,3170,3170,9409
20241113,183100,993781700,3170,3170,3170,3170,0
20241113,183000,993781700,3170,3170,3170,3170,0
20241113,182900,993781700,3170,3170,3170,3170,0
20241113,182800,993781700,3170,3170,3170,3170,0
20241113,182700,993781700,3170,3170,3170,3170,0
20241113,182600,993781700,3170,3170,3170,3170,0
20241113,182500,993781700,3170,3170,3170,3170,0
20241113,182400,993781700,3170,3170,3170,3170,0
20241113,182300,993781700,3170,3170,3170,3170,0
20241113,182200,993781700,3170,3170,3170,3170,0
20241113,182100,993781700,3170,3170,3170,3170,0
20241113,182000,993781700,3170,3170,3170,3170,0
20241113,181900,993781700,3170,3170,3170,3170,0
20241113,181800,993781700,3170,3170,3170,3170,0
20241113,181700,993781700,3170,3170,3170,3170,0
20241113,181600,993781700,3170,3170,3170,3170,0
20241113,181500,993781700,3170,3170,3170,3170,0
20241113,181400,993781700,3170,3170,3170,3170,0
20241113,181300,993781700,3170,3170,3170,3170,0
20241113,181200,993781700,3170,3170,3170,3170,0
20241113,181100,993781700,3170,3170,3170,3170,0
20241113,181000,993781700,3170,3170,3170,3170,0
20241113,180900,993781700,3170,3170,3170,3170,0
20241113,180800,993781700,3170,3170,3170,3170,0
20241113,180700,993781700,3170,3170,3170,3170,0
20241113,180600,993781700,3170,3170,3170,3170,0
20241113,180500,993781700,3170,3170,3170,3170,0
20241113,180400,993781700,3170,3170,3170,3170,0
20241113,180300,993781700,3170,3170,3170,3170,0
20241113,180200,993781700,3170,3170,3170,3170,9409
20241113,180100,993781700,3170,3170,3170,3170,0
20241113,180000,993781700,3170,3170,3170,3170,0
20241113,175900,993781700,3170,3170,3170,3170,0
20241113,175800,993781700,3170,3170,3170,3170,0
20241113,175700,993781700,3170,3170,3170,3170,0
20241113,175600,993781700,3170,3170,3170,3170,0
20241113,175500,993781700,3170,3170,3170,3170,0
20241113,175400,993781700,3170,3170,3170,3170,0
20241113,175300,993781700,3170,3170,3170,3170,0
20241113,175200,993781700,3170,3170,3170,3170,0
20241113,175100,993781700,3170,3170,3170,3170,0
20241113,175000,993781700,3170,3170,3170,3170,0
20241113,174900,993781700,3170,3170,3170,3170,0
20241113,174800,993781700,3170,3170,3170,3170,0
20241113,174700,993781700,3170,3170,3170,3170,0
20241113,174600,993781700,3170,3170,3170,3170,0
20241113,174500,993781700,3170,3170,3170,3170,0
20241113,174400,993781700,3170,3170,3170,3170,0
20241113,174300,993781700,3170,3170,3170,3170,0
20241113,174200,993781700,3170,3170,3170,3170,0
20241113,174100,993781700,3170,3170,3170,3170,0
20241113,174000,993781700,3170,3170,3170,3170,0
20241113,173900,993781700,3170,3170,3170,3170,0
20241113,173800,993781700,3170,3170,3170,3170,0
20241113,173700,993781700,3170,3170,3170,3170,0
20241113,173600,993781700,3170,3170,3170,3170,0
20241113,173500,993781700,3170,3170,3170,3170,0
20241113,173400,993781700,3170,3170,3170,3170,0
20241113,173300,993781700,3170,3170,3170,3170,0
20241113,173200,993781700,3170,3170,3170,3170,9409
20241113,173100,993781700,3170,3170,3170,3170,0
20241113,173000,993781700,3170,3170,3170,3170,0
20241113,172900,993781700,3170,3170,3170,3170,0
20241113,172800,993781700,3170,3170,3170,3170,0
20241113,172700,993781700,3170,3170,3170,3170,0
20241113,172600,993781700,3170,3170,3170,3170,0
20241113,172500,993781700,3170,3170,3170,3170,0
20241113,172400,993781700,3170,3170,3170,3170,0
20241113,172300,993781700,3170,3170,3170,3170,0
20241113,172200,993781700,3170,3170,3170,3170,0
20241113,172100,993781700,3170,3170,3170,3170,0
20241113,172000,993781700,3170,3170,3170,3170,0
20241113,171900,993781700,3170,3170,3170,3170,0
20241113,171800,993781700,3170,3170,3170,3170,0
20241113,171700,993781700,3170,3170,3170,3170,0
20241113,171600,993781700,3170,3170,3170,3170,0
20241113,171500,993781700,3170,3170,3170,3170,0
20241113,171400,993781700,3170,3170,3170,3170,0
20241113,171300,993781700,3170,3170,3170,3170,0
20241113,171200,993781700,3170,3170,3170,3170,0
20241113,171100,993781700,3170,3170,3170,3170,0
20241113,171000,993781700,3170,3170,3170,3170,0
20241113,170900,993781700,3170,3170,3170,3170,0
20241113,170800,993781700,3170,3170,3170,3170,0
20241113,170700,993781700,3170,3170,3170,3170,0
20241113,170600,993781700,3170,3170,3170,3170,0
20241113,170500,993781700,3170,3170,3170,3170,0
20241113,170400,993781700,3170,3170,3170,3170,0
20241113,170300,993781700,3170,3170,3170,3170,0
20241113,170200,993781700,3170,3170,3170,3170,9409
20241113,170100,993781700,3170,3170,3170,3170,0
20241113,170000,993781700,3170,3170,3170,3170,0
20241113,165900,993781700,3170,3170,3170,3170,0
20241113,165800,993781700,3170,3170,3170,3170,0
20241113,165700,993781700,3170,3170,3170,3170,0
20241113,165600,993781700,3170,3170,3170,3170,0
20241113,165500,993781700,3170,3170,3170,3170,0
20241113,165400,993781700,3170,3170,3170,3170,0
20241113,165300,993781700,3170,3170,3170,3170,0
20241113,165200,993781700,3170,3170,3170,3170,0
20241113,165100,993781700,3170,3170,3170,3170,0
20241113,165000,993781700,3170,3170,3170,3170,0
20241113,164900,993781700,3170,3170,3170,3170,0
20241113,164800,993781700,3170,3170,3170,3170,0
20241113,164700,993781700,3170,3170,3170,3170,0
20241113,164600,993781700,3170,3170,3170,3170,0
20241113,164500,993781700,3170,3170,3170,3170,0
20241113,164400,993781700,3170,3170,3170,3170,0
20241113,164300,993781700,3170,3170,3170,3170,0
20241113,164200,993781700,3170,3170,3170,3170,0
20241113,164100,993781700,3170,3170,3170,3170,0
20241113,164000,993781700,3170,3170,3170,3170,0
20241113,163900,993781700,3170,3170,3170,3170,0
20241113,163800,993781700,3170,3170,3170,3170,0
20241113,163700,993781700,3170,3170,3170,3170,0
20241113,163600,993781700,3170,3170,3170,3170,0
20241113,163500,993781700,3170,3170,3170,3170,0
20241113,163400,993781700,3170,3170,3170,3170,0
20241113,163300,993781700,3170,3170,3170,3170,0
20241113,163200,993781700,3170,3170,3170,3170,9409
20241113,163100,993781700,3170,3170,3170,3170,0
20241113,163000,993781700,3170,3170,3170,3170,0
20241113,162900,993781700,3170,3170,3170,3170,0
20241113,162800,993781700,3170,3170,3170,3170,0
20241113,162700,993781700,3170,3170,3170,3170,0
20241113,162600,993781700,3170,3170,3170,3170,0
20241113,162500,993781700,3170,3170,3170,3170,0
20241113,162400,993781700,3170,3170,3170,3170,0
20241113,162300,993781700,3170,3170,3170,3170,0
20241113,162200,993781700,3170,3170,3170,3170,0
20241113,162100,993781700,3170,3170,3170,3170,0
20241113,162000,993781700,3170,3170,3170,3170,0
20241113,161900,993781700,3170,3170,3170,3170,0
20241113,161800,993781700,3170,3170,3170,3170,0
20241113,161700,993781700,3170,3170,3170,3170,0
20241113,161600,993781700,3170,3170,3170,3170,0
20241113,161500,993781700,3170,3170,3170,3170,0
20241113,161400,993781700,3170,3170,3170,3170,0
20241113,161300,993781700,3170,3170,3170,3170,0
20241113,161200,993781700,3170,3170,3170,3170,0
20241113,161100,993781700,3170,3170,3170,3170,0
20241113,161000,993781700,3170,3170,3170,3170,0
20241113,160900,993781700,3170,3170,3170,3170,0
20241113,160800,993781700,3170,3170,3170,3170,0
20241113,160700,993781700,3170,3170,3170,3170,0
20241113,160600,993781700,3170,3170,3170,3170,0
20241113,160500,993781700,3170,3170,3170,3170,0
20241113,160400,993781700,3170,3170,3170,3170,0
20241113,160300,993781700,3170,3170,3170,3170,0
20241113,160200,993781700,3170,3170,3170,3170,9409
20241113,160100,993781700,3170,3170,3170,3170,0
20241113,160000,993781700,3170,3170,3170,3170,0
20241113,155900,993781700,3170,3170,3170,3170,0
20241113,155800,993781700,3170,3170,3170,3170,0
20241113,155700,993781700,3170,3170,3170,3170,0
20241113,155600,993781700,3170,3170,3170,3170,0
20241113,155500,993781700,3170,3170,3170,3170,0
20241113,155400,993781700,3170,3170,3170,3170,0
20241113,155300,993781700,3170,3170,3170,3170,0
20241113,155200,993781700,3170,3170,3170,3170,0
20241113,155100,993781700,3170,3170,3170,3170,0
20241113,155000,993781700,3170,3170,3170,3170,0
20241113,154900,993781700,3170,3170,3170,3170,0
20241113,154800,993781700,3170,3170,3170,3170,0
20241113,154700,993781700,3170,3170,3170,3170,0
20241113,154600,993781700,3170,3170,3170,3170,0
20241113,154500,993781700,3170,3170,3170,3170,0
20241113,154400,993781700,3170,3170,3170,3170,0
20241113,154300,993781700,3170,3170,3170,3170,0
20241113,154200,993781700,3170,3170,3170,3170,0
20241113,154100,993781700,3170,3170,3170,3170,0
20241113,154000,993781700,3170,3170,3170,3170,0
20241113,153900,993781700,3170,3170,3170,3170,0
20241113,153800,993781700,3170,3170,3170,3170,0
20241113,153700,993781700,3170,3170,3170,3170,0
20241113,153600,993781700,3170,3170,3170,3170,0
20241113,153500,993781700,3170,3170,3170,3170,0
20241113,153400,993781700,3170,3170,3170,3170,0
20241113,153300,993781700,3170,3170,3170,3170,0
20241113,153200,993781700,3170,3170,3170,3170,9409
20241113,153100,993781700,3170,3170,3170,3170,0
20241113,153000,993781700,3170,3170,3170,3170,9409
20241113,152900,963955170,3220,3220,3220,3220,0
20241113,152800,963955170,3220,3220,3220,3220,0
20241113,152700,963955170,3220,3220,3220,3220,0
20241113,152600,963955170,3220,3220,3220,3220,0
20241113,152500,963955170,3220,3220,3220,3220,0
20241113,152400,963955170,3220,3220,3220,3220,0
20241113,152300,963955170,3220,3220,3220,3220,0
20241113,152200,963955170,3220,3220,3220,3220,0
20241113,152100,963955170,3220,3220,3220,3220,0
20241113,152000,963955170,3220,3220,3220,3220,0
20241113,151900,963955170,3220,3195,3220,3195,677
20241113,151800,961791505,3190,3200,3200,3185,1900
20241113,151700,955734480,3185,3205,3205,3185,1952
20241113,151600,949513670,3205,3210,3210,3205,37
20241113,151500,949395025,3215,3215,3215,3215,0
20241113,151400,949395025,3215,3190,3215,3190,1423
20241113,151300,944855630,3195,3195,3195,3190,1488
20241113,151200,940101980,3195,3195,3215,3195,195
20241113,151100,939478895,3200,3205,3210,3200,4489
20241113,151000,925105650,3205,3205,3205,3205,506
20241113,150900,923483920,3205,3215,3215,3205,681
20241113,150800,921298805,3200,3200,3200,3200,2221
20241113,150700,914191605,3200,3200,3220,3200,1531
20241113,150600,909290835,3200,3210,3220,3200,3002
20241113,150500,899682160,3205,3210,3210,3205,319
20241113,150400,898659715,3210,3210,3210,3210,83
20241113,150300,898393285,3210,3225,3225,3210,501
20241113,150200,896785060,3220,3220,3220,3220,0
20241113,150100,896785060,3220,3220,3220,3220,1552
20241113,150000,891787620,3220,3215,3220,3215,105
20241113,145900,891449565,3210,3210,3210,3210,2
20241113,145800,891443145,3210,3210,3215,3210,71
20241113,145700,891215220,3210,3215,3215,3210,1112
20241113,145600,887645675,3215,3215,3215,3215,10
20241113,145500,887613525,3220,3220,3220,3220,509
20241113,145400,885974545,3220,3220,3220,3210,104
20241113,145300,885640670,3215,3215,3225,3215,166
20241113,145200,885106430,3230,3230,3230,3210,29
20241113,145100,885013260,3230,3230,3230,3230,100
20241113,145000,884690260,3230,3215,3230,3215,54
20241113,144900,884516635,3230,3225,3230,3220,451
20241113,144800,883063405,3235,3235,3235,3235,2
20241113,144700,883056935,3230,3230,3230,3230,200
20241113,144600,882410935,3235,3235,3235,3235,0
20241113,144500,882410935,3235,3220,3235,3210,2614
20241113,144400,874014740,3225,3215,3225,3215,162
20241113,144300,873493675,3215,3225,3225,3215,1100
20241113,144200,869955640,3225,3225,3225,3225,150
20241113,144100,869471890,3235,3220,3235,3220,250
20241113,144000,868665640,3220,3215,3220,3215,448
20241113,143900,867225080,3220,3215,3220,3215,60
20241113,143800,867032175,3215,3225,3225,3215,3208
20241113,143700,856718440,3215,3225,3225,3215,1502
20241113,143600,851888490,3225,3220,3225,3220,101
20241113,143500,851563265,3215,3230,3230,3215,3069
20241113,143400,841681125,3225,3225,3225,3225,254
20241113,143300,840861975,3235,3235,3235,3235,0
20241113,143200,840861975,3235,3235,3235,3235,0
20241113,143100,840861975,3235,3235,3235,3235,30
20241113,143000,840764925,3235,3225,3235,3225,454
20241113,142900,839300725,3225,3225,3225,3225,10
20241113,142800,839268475,3230,3230,3230,3230,1
20241113,142700,839265245,3235,3230,3235,3230,2
20241113,142600,839258780,3230,3230,3230,3230,133
20241113,142500,838829190,3230,3230,3230,3230,0
20241113,142400,838829190,3230,3230,3230,3230,117
20241113,142300,838451280,3230,3235,3235,3230,506
20241113,142200,836816870,3235,3235,3235,3235,0
20241113,142100,836816870,3235,3235,3235,3235,100
20241113,142000,836493370,3235,3235,3235,3235,55
20241113,141900,836315445,3240,3240,3240,3240,20
20241113,141800,836250645,3240,3240,3240,3240,31
20241113,141700,836150205,3245,3250,3250,3245,561
20241113,141600,834327255,3250,3255,3255,3225,3905
20241113,141500,821697715,3255,3255,3255,3255,529
20241113,141400,819975820,3270,3270,3270,3270,89
20241113,141300,819684790,3270,3265,3270,3265,31
20241113,141200,819583570,3260,3260,3270,3260,90
20241113,141100,819290105,3260,3270,3270,3260,1167
20241113,141000,815484665,3260,3270,3270,3255,2113
20241113,140900,808592065,3270,3275,3275,3255,2102
20241113,140800,801715860,3275,3250,3275,3250,3510
20241113,140700,790254915,3270,3250,3270,3240,3069
20241113,140600,780281485,3245,3235,3245,3230,2939
20241113,140500,770763705,3235,3230,3235,3230,800
20241113,140400,768177205,3235,3235,3235,3235,0
20241113,140300,768177205,3235,3215,3235,3215,451
20241113,140200,766727220,3215,3215,3215,3215,30
20241113,140100,766630770,3235,3235,3235,3235,0
20241113,140000,766630770,3235,3235,3235,3235,2
20241113,135900,766624300,3215,3215,3215,3215,1
20241113,135800,766621085,3235,3235,3235,3235,0
20241113,135700,766621085,3235,3235,3235,3235,0
20241113,135600,766621085,3235,3235,3235,3235,0
20241113,135500,766621085,3235,3230,3240,3230,359
20241113,135400,765458065,3220,3220,3220,3220,1
20241113,135300,765454845,3220,3220,3220,3220,1110
20241113,135200,761880645,3215,3215,3215,3215,248
20241113,135100,761083325,3225,3225,3225,3225,10
20241113,135000,761051075,3225,3225,3230,3220,255
20241113,134900,760229125,3230,3225,3230,3220,135
20241113,134800,759794245,3225,3230,3230,3225,762
20241113,134700,757333455,3230,3225,3230,3225,8
20241113,134600,757307645,3230,3225,3230,3225,2
20241113,134500,757301190,3230,3250,3250,3225,2655
20241113,134400,748724810,3250,3250,3250,3250,8
20241113,134300,748698810,3245,3245,3245,3245,3018
20241113,134200,738905400,3245,3245,3245,3245,2
20241113,134100,738898910,3225,3225,3225,3225,0
20241113,134000,738898910,3225,3225,3225,3225,54
20241113,133900,738724760,3225,3240,3240,3225,1047
20241113,133800,735341980,3240,3245,3245,3240,17
20241113,133700,735286850,3245,3245,3245,3245,1
20241113,133600,735283605,3245,3245,3245,3245,101
20241113,133500,734955860,3245,3245,3245,3245,5
20241113,133400,734939635,3245,3245,3245,3245,178
20241113,133300,734362025,3225,3225,3225,3225,1
20241113,133200,734358800,3240,3235,3240,3235,924
20241113,133100,731369155,3215,3215,3215,3215,150
20241113,133000,730886905,3235,3230,3235,3230,126
20241113,132900,730479300,3235,3235,3235,3235,0
20241113,132800,730479300,3235,3230,3235,3230,102
20241113,132700,730149560,3210,3210,3210,3210,100
20241113,132600,729828560,3235,3235,3235,3235,0
20241113,132500,729828560,3235,3235,3235,3235,0
20241113,132400,729828560,3235,3210,3235,3210,219
20241113,132300,729123970,3210,3210,3210,3210,0
20241113,132200,729123970,3210,3210,3210,3210,128
20241113,132100,728713090,3200,3200,3200,3200,0
20241113,132000,728713090,3200,3195,3200,3195,8
20241113,131900,728687525,3195,3195,3195,3195,27
20241113,131800,728601260,3195,3195,3195,3195,0
20241113,131700,728601260,3195,3195,3210,3195,935
20241113,131600,725613920,3195,3200,3200,3195,1502
20241113,131500,720808520,3200,3200,3200,3200,2052
20241113,131400,714242120,3200,3200,3200,3200,117
20241113,131300,713867720,3205,3215,3215,3205,2350
20241113,131200,706334960,3215,3210,3215,3210,261
20241113,131100,705496145,3215,3210,3215,3210,1000
20241113,131000,702283660,3210,3210,3210,3210,0
20241113,130900,702283660,3210,3210,3210,3210,1
20241113,130800,702280450,3210,3210,3210,3210,0
20241113,130700,702280450,3210,3210,3210,3210,3
20241113,130600,702270820,3210,3210,3210,3210,0
20241113,130500,702270820,3210,3210,3210,3205,62
20241113,130400,702072100,3205,3205,3205,3205,1000
20241113,130300,698867100,3210,3205,3210,3205,871
20241113,130200,696075515,3210,3210,3210,3210,1
20241113,130100,696072305,3210,3210,3210,3210,162
20241113,130000,695552285,3205,3205,3205,3205,831
20241113,125900,692888930,3205,3195,3205,3195,207
20241113,125800,692226930,3195,3200,3200,3195,16
20241113,125700,692175745,3200,3200,3200,3200,6
20241113,125600,692156545,3205,3205,3205,3205,0
20241113,125500,692156545,3205,3205,3205,3205,0
20241113,125400,692156545,3205,3205,3205,3205,0
20241113,125300,692156545,3205,3205,3205,3205,0
20241113,125200,692156545,3205,3195,3205,3195,1816
20241113,125100,686354375,3200,3200,3200,3200,0
20241113,125000,686354375,3200,3200,3200,3200,0
20241113,124900,686354375,3200,3200,3200,3200,1
20241113,124800,686351175,3200,3195,3205,3195,1003
20241113,124700,683146575,3205,3205,3205,3205,0
20241113,124600,683146575,3205,3195,3205,3195,54
20241113,124500,682974025,3205,3205,3205,3205,3
20241113,124400,682964410,3205,3205,3205,3205,201
20241113,124300,682320205,3200,3200,3200,3200,0
20241113,124200,682320205,3200,3205,3205,3200,2764
20241113,124100,673472460,3200,3200,3200,3200,711
20241113,124000,671197260,3200,3200,3200,3200,7
20241113,123900,671174860,3200,3200,3200,3200,14
20241113,123800,671130060,3200,3195,3200,3195,357
20241113,123700,669989390,3195,3195,3195,3195,4
20241113,123600,669976610,3195,3195,3195,3195,0
20241113,123500,669976610,3195,3195,3195,3195,0
20241113,123400,669976610,3195,3195,3195,3195,130
20241113,123300,669561260,3200,3200,3200,3200,0
20241113,123200,669561260,3200,3195,3200,3185,51
20241113,123100,669398780,3200,3200,3200,3200,0
20241113,123000,669398780,3200,3200,3200,3200,0
20241113,122900,669398780,3200,3200,3200,3200,1
20241113,122800,669395580,3200,3200,3200,3200,1
20241113,122700,669392380,3200,3200,3200,3200,0
20241113,122600,669392380,3200,3200,3200,3200,0
20241113,122500,669392380,3200,3200,3200,3200,0
20241113,122400,669392380,3200,3185,3200,3180,723
20241113,122300,667091520,3200,3200,3200,3200,10
20241113,122200,667059520,3200,3200,3200,3200,1
20241113,122100,667056320,3200,3200,3200,3200,1
20241113,122000,667053120,3185,3200,3200,3185,60
20241113,121900,666861870,3200,3190,3200,3190,10
20241113,121800,666829915,3200,3200,3200,3185,65
20241113,121700,666622845,3185,3185,3185,3185,328
20241113,121600,665578165,3180,3185,3185,3180,13
20241113,121500,665536770,3185,3200,3200,3185,6
20241113,121400,665517645,3200,3200,3200,3200,2
20241113,121300,665511245,3200,3195,3200,3195,22
20241113,121200,665440950,3195,3195,3195,3195,0
20241113,121100,665440950,3195,3195,3195,3195,393
20241113,121000,664185315,3180,3180,3180,3180,0
20241113,120900,664185315,3180,3180,3180,3180,0
20241113,120800,664185315,3180,3180,3180,3180,50
20241113,120700,664026315,3195,3195,3195,3195,3
20241113,120600,664016730,3195,3195,3195,3195,3
20241113,120500,664007145,3195,3195,3195,3195,10
20241113,120400,663975195,3195,3195,3195,3195,0
20241113,120300,663975195,3195,3195,3195,3195,0
20241113,120200,663975195,3195,3195,3195,3195,0
20241113,120100,663975195,3195,3195,3195,3195,0
20241113,120000,663975195,3195,3175,3195,3175,291
20241113,115900,663051250,3200,3200,3200,3200,206
20241113,115800,662392050,3175,3175,3175,3175,0
20241113,115700,662392050,3175,3175,3175,3175,900
20241113,115600,659534550,3175,3180,3180,3175,600
20241113,115500,657629480,3200,3180,3200,3180,806
20241113,115400,655066380,3180,3180,3185,3180,150
20241113,115300,654589375,3180,3185,3185,3180,120
20241113,115200,654207765,3180,3180,3180,3180,1380
20241113,115100,649819365,3200,3200,3200,3200,0
20241113,115000,649819365,3200,3200,3200,3200,2
20241113,114900,649812965,3200,3200,3200,3200,0
20241113,114800,649812965,3200,3200,3200,3200,0
20241113,114700,649812965,3200,3200,3200,3200,1
20241113,114600,649809765,3175,3175,3175,3175,0
20241113,114500,649809765,3175,3175,3175,3175,7
20241113,114400,649787540,3205,3205,3205,3205,0
20241113,114300,649787540,3205,3180,3205,3170,530
20241113,114200,648100610,3180,3180,3180,3180,0
20241113,114100,648100610,3180,3165,3180,3165,8
20241113,114000,648075260,3180,3165,3180,3165,40
20241113,113900,647948360,3165,3180,3180,3165,6
20241113,113800,647929355,3170,3170,3180,3170,183
20241113,113700,647347875,3170,3170,3170,3170,0
20241113,113600,647347875,3170,3175,3180,3170,946
20241113,113500,644348975,3175,3175,3175,3175,1
20241113,113400,644345800,3180,3175,3180,3170,86
20241113,113300,644073155,3175,3190,3190,3175,8
20241113,113200,644047725,3195,3195,3195,3195,0
20241113,113100,644047725,3195,3190,3195,3190,19
20241113,113000,643987110,3190,3190,3190,3190,1
20241113,112900,643983920,3190,3190,3190,3190,291
20241113,112800,643055630,3195,3195,3195,3195,54
20241113,112700,642883100,3195,3205,3205,3175,1933
20241113,112600,636741125,3175,3185,3205,3175,3483
20241113,112500,625649180,3185,3185,3185,3185,35
20241113,112400,625537705,3190,3200,3200,3190,1031
20241113,112300,622248780,3195,3195,3195,3195,36
20241113,112200,622133760,3195,3195,3195,3195,1
20241113,112100,622130565,3195,3210,3210,3195,215
20241113,112000,621443600,3195,3195,3195,3195,1
20241113,111900,621440405,3210,3210,3210,3210,0
20241113,111800,621440405,3210,3210,3210,3210,4
20241113,111700,621427565,3195,3195,3195,3195,81
20241113,111600,621168770,3195,3195,3195,3195,1
20241113,111500,621165575,3195,3195,3210,3195,5
20241113,111400,621149585,3200,3205,3205,3200,329
20241113,111300,620096770,3205,3205,3205,3205,23
20241113,111200,620023055,3210,3205,3210,3205,652
20241113,111100,617933385,3205,3205,3205,3205,0
20241113,111000,617933385,3205,3205,3205,3205,1533
20241113,110900,613020120,3195,3195,3195,3195,344
20241113,110800,611921040,3195,3205,3205,3195,23
20241113,110700,611847375,3195,3195,3205,3195,43
20241113,110600,611709980,3195,3195,3205,3195,8
20241113,110500,611684410,3205,3200,3205,3190,210
20241113,110400,611012440,3205,3200,3205,3190,332
20241113,110300,609950220,3190,3190,3190,3190,0
20241113,110200,609950220,3190,3190,3200,3190,40
20241113,110100,609822580,3200,3200,3200,3200,457
20241113,110000,608360180,3200,3190,3200,3190,252
20241113,105900,607553800,3190,3185,3200,3185,7
20241113,105800,607531465,3185,3185,3200,3185,99
20241113,105700,607215690,3190,3195,3195,3190,116
20241113,105600,606845150,3200,3200,3200,3190,13
20241113,105500,606803650,3190,3210,3210,3185,338
20241113,105400,605719230,3210,3200,3210,3200,2
20241113,105300,605712820,3200,3200,3200,3200,1512
20241113,105200,600874420,3195,3195,3195,3195,52
20241113,105100,600708280,3200,3195,3200,3195,116
20241113,105000,600337655,3200,3200,3200,3200,11
20241113,104900,600302455,3200,3200,3200,3200,1
20241113,104800,600299255,3195,3185,3200,3185,3699
20241113,104700,588484855,3185,3190,3190,3180,16
20241113,104600,588433855,3180,3180,3190,3180,25
20241113,104500,588354345,3180,3175,3190,3175,1739
20241113,104400,582823570,3170,3180,3180,3170,113
20241113,104300,582464830,3170,3170,3170,3170,0
20241113,104200,582464830,3170,3180,3180,3170,11
20241113,104100,582429940,3160,3170,3170,3160,159
20241113,104000,581926210,3170,3155,3170,3150,1717
20241113,103900,576495615,3155,3155,3155,3155,32
20241113,103800,576394655,3155,3155,3155,3155,13
20241113,103700,576353640,3160,3160,3160,3160,15
20241113,103600,576306240,3160,3150,3160,3150,2027
20241113,103500,569911210,3150,3150,3150,3150,1068
20241113,103400,566547010,3150,3150,3150,3150,1
20241113,103300,566543860,3135,3150,3150,3125,3000
20241113,103200,557164255,3150,3150,3150,3125,3765
20241113,103100,545391590,3145,3145,3145,3145,0
20241113,103000,545391590,3145,3140,3145,3140,469
20241113,102900,543916590,3145,3145,3145,3140,112
20241113,102800,543564355,3145,3125,3145,3120,763
20241113,102700,541183330,3120,3120,3120,3120,2278
20241113,102600,534075970,3120,3140,3145,3120,2838
20241113,102500,525190850,3125,3130,3140,3125,2370
20241113,102400,517782800,3145,3145,3150,3125,5260
20241113,102300,501322375,3145,3140,3145,3140,826
20241113,102200,498726720,3140,3140,3140,3140,4
20241113,102100,498714160,3140,3145,3145,3135,1076
20241113,102000,495340365,3145,3145,3155,3145,1070
20241113,101900,491975145,3145,3140,3145,3135,201
20241113,101800,491344500,3145,3145,3145,3145,317
20241113,101700,490347535,3145,3150,3150,3145,707
20241113,101600,488121090,3150,3150,3150,3150,11
20241113,101500,488086440,3150,3150,3150,3135,77
20241113,101400,487844350,3150,3155,3155,3130,28
20241113,101300,487756400,3155,3135,3155,3135,3941
20241113,101200,475398975,3140,3115,3140,3115,2458
20241113,101100,467738295,3135,3125,3135,3115,4032
20241113,101000,455161730,3115,3130,3130,3115,449
20241113,100900,453761190,3110,3135,3160,3110,14823
20241113,100800,407479450,3140,3150,3150,3140,1810
20241113,100700,401795950,3150,3150,3150,3140,3663
20241113,100600,390285840,3150,3150,3160,3145,627
20241113,100500,388313535,3160,3155,3160,3140,7756
20241113,100400,363898215,3160,3155,3160,3155,217
20241113,100300,363213565,3160,3160,3160,3155,696
20241113,100200,361017470,3160,3160,3160,3160,107
20241113,100100,360679350,3160,3160,3160,3160,1
20241113,100000,360676190,3160,3160,3160,3155,1931
20241113,095900,354574730,3160,3160,3160,3145,10011
20241113,095800,323007580,3165,3165,3170,3160,791
20241113,095700,320501665,3170,3165,3170,3160,432
20241113,095600,319136475,3160,3160,3170,3160,633
20241113,095500,317130185,3170,3160,3170,3155,738
20241113,095400,314796520,3165,3170,3175,3155,2321
20241113,095300,307455120,3170,3170,3175,3160,5562
20241113,095200,289868690,3170,3175,3175,3170,1263
20241113,095100,285864720,3175,3175,3175,3175,24
20241113,095000,285788520,3175,3175,3175,3175,53
20241113,094900,285620245,3175,3165,3175,3165,1450
20241113,094800,281030615,3165,3175,3180,3165,4424
20241113,094700,267024395,3180,3175,3180,3170,1317
20241113,094600,262844860,3190,3180,3190,3175,358
20241113,094500,261707180,3190,3185,3190,3180,87
20241113,094400,261430375,3190,3190,3190,3190,133
20241113,094300,261006105,3190,3190,3190,3190,1299
20241113,094200,256862295,3190,3190,3190,3190,174
20241113,094100,256307235,3190,3190,3190,3190,2
20241113,094000,256300855,3180,3180,3180,3180,234
20241113,093900,255556735,3170,3170,3180,3170,1607
20241113,093800,250461695,3170,3190,3190,3170,3749
20241113,093700,238561135,3190,3190,3190,3170,2066
20241113,093600,232005575,3190,3190,3190,3170,732
20241113,093500,229684270,3170,3175,3175,3170,1000
20241113,093400,226512245,3170,3190,3190,3170,223
20241113,093300,225804610,3190,3195,3195,3190,3549
20241113,093200,214483285,3195,3195,3195,3195,385
20241113,093100,213253210,3195,3185,3195,3185,1182
20241113,093000,209482550,3185,3165,3195,3160,1676
20241113,092900,204171715,3165,3155,3165,3155,2793
20241113,092800,195359295,3160,3165,3165,3160,531
20241113,092700,193678970,3165,3170,3170,3155,4826
20241113,092600,178426715,3170,3160,3170,3160,2102
20241113,092500,171780455,3160,3170,3170,3160,2516
20241113,092400,163807140,3170,3170,3170,3155,4591
20241113,092300,149276610,3170,3195,3195,3160,5247
20241113,092200,132683795,3195,3190,3195,3180,82
20241113,092100,132422220,3190,3175,3190,3170,6753
20241113,092000,110951105,3175,3180,3180,3150,4298
20241113,091900,97375030,3185,3195,3195,3165,2442
20241113,091800,89600650,3180,3205,3205,3180,3474
20241113,091700,78521280,3210,3215,3215,3205,3340
20241113,091600,67806640,3215,3220,3220,3215,668
20241113,091500,65657795,3220,3240,3240,3220,2720
20241113,091400,56876255,3245,3245,3245,3245,141
20241113,091300,56418710,3245,3250,3250,3230,152
20241113,091200,55925265,3250,3235,3255,3235,106
20241113,091100,55581485,3240,3265,3265,3240,695
20241113,091000,53323575,3265,3260,3265,3255,2795
20241113,090900,44211935,3260,3260,3260,3245,108
20241113,090800,43859870,3260,3250,3260,3240,1976
20241113,090700,37446170,3255,3245,3260,3245,1314
20241113,090600,33180195,3240,3240,3240,3240,0
20241113,090500,33180195,3240,3255,3260,3240,310
20241113,090400,32172565,3255,3255,3260,3235,401
20241113,090300,30866940,3230,3235,3235,3230,5001
20241113,090200,14711870,3260,3230,3260,3225,757
20241113,090100,12263845,3255,3245,3255,3230,2502
20241113,090000,4158755,3255,3250,3255,3250,1279