KissMeData/261780/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,204900,947991620,5150,5150,5150,5150,3825
20231113,204800,947991620,5150,5150,5150,5150,0
20231113,204700,947991620,5150,5150,5150,5150,0
20231113,204600,947991620,5150,5150,5150,5150,0
20231113,204500,947991620,5150,5150,5150,5150,0
20231113,204400,947991620,5150,5150,5150,5150,0
20231113,204300,947991620,5150,5150,5150,5150,0
20231113,204200,947991620,5150,5150,5150,5150,0
20231113,204100,947991620,5150,5150,5150,5150,0
20231113,204000,947991620,5150,5150,5150,5150,0
20231113,203900,947991620,5150,5150,5150,5150,0
20231113,203800,947991620,5150,5150,5150,5150,0
20231113,203700,947991620,5150,5150,5150,5150,0
20231113,203600,947991620,5150,5150,5150,5150,0
20231113,203500,947991620,5150,5150,5150,5150,0
20231113,203400,947991620,5150,5150,5150,5150,0
20231113,203300,947991620,5150,5150,5150,5150,0
20231113,203200,947991620,5150,5150,5150,5150,0
20231113,203100,947991620,5150,5150,5150,5150,0
20231113,203000,947991620,5150,5150,5150,5150,0
20231113,202900,947991620,5150,5150,5150,5150,0
20231113,202800,947991620,5150,5150,5150,5150,0
20231113,202700,947991620,5150,5150,5150,5150,0
20231113,202600,947991620,5150,5150,5150,5150,0
20231113,202500,947991620,5150,5150,5150,5150,0
20231113,202400,947991620,5150,5150,5150,5150,0
20231113,202300,947991620,5150,5150,5150,5150,0
20231113,202200,947991620,5150,5150,5150,5150,0
20231113,202100,947991620,5150,5150,5150,5150,0
20231113,202000,947991620,5150,5150,5150,5150,0
20231113,201900,947991620,5150,5150,5150,5150,3825
20231113,201800,947991620,5150,5150,5150,5150,0
20231113,201700,947991620,5150,5150,5150,5150,0
20231113,201600,947991620,5150,5150,5150,5150,0
20231113,201500,947991620,5150,5150,5150,5150,0
20231113,201400,947991620,5150,5150,5150,5150,0
20231113,201300,947991620,5150,5150,5150,5150,0
20231113,201200,947991620,5150,5150,5150,5150,0
20231113,201100,947991620,5150,5150,5150,5150,0
20231113,201000,947991620,5150,5150,5150,5150,0
20231113,200900,947991620,5150,5150,5150,5150,0
20231113,200800,947991620,5150,5150,5150,5150,0
20231113,200700,947991620,5150,5150,5150,5150,0
20231113,200600,947991620,5150,5150,5150,5150,0
20231113,200500,947991620,5150,5150,5150,5150,0
20231113,200400,947991620,5150,5150,5150,5150,0
20231113,200300,947991620,5150,5150,5150,5150,0
20231113,200200,947991620,5150,5150,5150,5150,0
20231113,200100,947991620,5150,5150,5150,5150,0
20231113,200000,947991620,5150,5150,5150,5150,0
20231113,195900,947991620,5150,5150,5150,5150,0
20231113,195800,947991620,5150,5150,5150,5150,0
20231113,195700,947991620,5150,5150,5150,5150,0
20231113,195600,947991620,5150,5150,5150,5150,0
20231113,195500,947991620,5150,5150,5150,5150,0
20231113,195400,947991620,5150,5150,5150,5150,0
20231113,195300,947991620,5150,5150,5150,5150,0
20231113,195200,947991620,5150,5150,5150,5150,0
20231113,195100,947991620,5150,5150,5150,5150,0
20231113,195000,947991620,5150,5150,5150,5150,0
20231113,194900,947991620,5150,5150,5150,5150,3825
20231113,194800,947991620,5150,5150,5150,5150,0
20231113,194700,947991620,5150,5150,5150,5150,0
20231113,194600,947991620,5150,5150,5150,5150,0
20231113,194500,947991620,5150,5150,5150,5150,0
20231113,194400,947991620,5150,5150,5150,5150,0
20231113,194300,947991620,5150,5150,5150,5150,0
20231113,194200,947991620,5150,5150,5150,5150,0
20231113,194100,947991620,5150,5150,5150,5150,0
20231113,194000,947991620,5150,5150,5150,5150,0
20231113,193900,947991620,5150,5150,5150,5150,0
20231113,193800,947991620,5150,5150,5150,5150,0
20231113,193700,947991620,5150,5150,5150,5150,0
20231113,193600,947991620,5150,5150,5150,5150,0
20231113,193500,947991620,5150,5150,5150,5150,0
20231113,193400,947991620,5150,5150,5150,5150,0
20231113,193300,947991620,5150,5150,5150,5150,0
20231113,193200,947991620,5150,5150,5150,5150,0
20231113,193100,947991620,5150,5150,5150,5150,0
20231113,193000,947991620,5150,5150,5150,5150,0
20231113,192900,947991620,5150,5150,5150,5150,0
20231113,192800,947991620,5150,5150,5150,5150,0
20231113,192700,947991620,5150,5150,5150,5150,0
20231113,192600,947991620,5150,5150,5150,5150,0
20231113,192500,947991620,5150,5150,5150,5150,0
20231113,192400,947991620,5150,5150,5150,5150,0
20231113,192300,947991620,5150,5150,5150,5150,0
20231113,192200,947991620,5150,5150,5150,5150,0
20231113,192100,947991620,5150,5150,5150,5150,0
20231113,192000,947991620,5150,5150,5150,5150,0
20231113,191900,947991620,5150,5150,5150,5150,3825
20231113,191800,947991620,5150,5150,5150,5150,0
20231113,191700,947991620,5150,5150,5150,5150,0
20231113,191600,947991620,5150,5150,5150,5150,0
20231113,191500,947991620,5150,5150,5150,5150,0
20231113,191400,947991620,5150,5150,5150,5150,0
20231113,191300,947991620,5150,5150,5150,5150,0
20231113,191200,947991620,5150,5150,5150,5150,0
20231113,191100,947991620,5150,5150,5150,5150,0
20231113,191000,947991620,5150,5150,5150,5150,0
20231113,190900,947991620,5150,5150,5150,5150,0
20231113,190800,947991620,5150,5150,5150,5150,0
20231113,190700,947991620,5150,5150,5150,5150,0
20231113,190600,947991620,5150,5150,5150,5150,0
20231113,190500,947991620,5150,5150,5150,5150,0
20231113,190400,947991620,5150,5150,5150,5150,0
20231113,190300,947991620,5150,5150,5150,5150,0
20231113,190200,947991620,5150,5150,5150,5150,0
20231113,190100,947991620,5150,5150,5150,5150,0
20231113,190000,947991620,5150,5150,5150,5150,0
20231113,185900,947991620,5150,5150,5150,5150,0
20231113,185800,947991620,5150,5150,5150,5150,0
20231113,185700,947991620,5150,5150,5150,5150,0
20231113,185600,947991620,5150,5150,5150,5150,0
20231113,185500,947991620,5150,5150,5150,5150,0
20231113,185400,947991620,5150,5150,5150,5150,0
20231113,185300,947991620,5150,5150,5150,5150,0
20231113,185200,947991620,5150,5150,5150,5150,0
20231113,185100,947991620,5150,5150,5150,5150,0
20231113,185000,947991620,5150,5150,5150,5150,0
20231113,184900,947991620,5150,5150,5150,5150,3825
20231113,184800,947991620,5150,5150,5150,5150,0
20231113,184700,947991620,5150,5150,5150,5150,0
20231113,184600,947991620,5150,5150,5150,5150,0
20231113,184500,947991620,5150,5150,5150,5150,0
20231113,184400,947991620,5150,5150,5150,5150,0
20231113,184300,947991620,5150,5150,5150,5150,0
20231113,184200,947991620,5150,5150,5150,5150,0
20231113,184100,947991620,5150,5150,5150,5150,0
20231113,184000,947991620,5150,5150,5150,5150,0
20231113,183900,947991620,5150,5150,5150,5150,0
20231113,183800,947991620,5150,5150,5150,5150,0
20231113,183700,947991620,5150,5150,5150,5150,0
20231113,183600,947991620,5150,5150,5150,5150,0
20231113,183500,947991620,5150,5150,5150,5150,0
20231113,183400,947991620,5150,5150,5150,5150,0
20231113,183300,947991620,5150,5150,5150,5150,0
20231113,183200,947991620,5150,5150,5150,5150,0
20231113,183100,947991620,5150,5150,5150,5150,0
20231113,183000,947991620,5150,5150,5150,5150,0
20231113,182900,947991620,5150,5150,5150,5150,0
20231113,182800,947991620,5150,5150,5150,5150,0
20231113,182700,947991620,5150,5150,5150,5150,0
20231113,182600,947991620,5150,5150,5150,5150,0
20231113,182500,947991620,5150,5150,5150,5150,0
20231113,182400,947991620,5150,5150,5150,5150,0
20231113,182300,947991620,5150,5150,5150,5150,0
20231113,182200,947991620,5150,5150,5150,5150,0
20231113,182100,947991620,5150,5150,5150,5150,0
20231113,182000,947991620,5150,5150,5150,5150,0
20231113,181900,947991620,5150,5150,5150,5150,3825
20231113,181800,947991620,5150,5150,5150,5150,0
20231113,181700,947991620,5150,5150,5150,5150,0
20231113,181600,947991620,5150,5150,5150,5150,0
20231113,181500,947991620,5150,5150,5150,5150,0
20231113,181400,947991620,5150,5150,5150,5150,0
20231113,181300,947991620,5150,5150,5150,5150,0
20231113,181200,947991620,5150,5150,5150,5150,0
20231113,181100,947991620,5150,5150,5150,5150,0
20231113,181000,947991620,5150,5150,5150,5150,0
20231113,180900,947991620,5150,5150,5150,5150,0
20231113,180800,947991620,5150,5150,5150,5150,0
20231113,180700,947991620,5150,5150,5150,5150,0
20231113,180600,947991620,5150,5150,5150,5150,0
20231113,180500,947991620,5150,5150,5150,5150,0
20231113,180400,947991620,5150,5150,5150,5150,0
20231113,180300,947991620,5150,5150,5150,5150,0
20231113,180200,947991620,5150,5150,5150,5150,0
20231113,180100,947991620,5150,5150,5150,5150,0
20231113,180000,947991620,5150,5150,5150,5150,0
20231113,175900,947991620,5150,5150,5150,5150,0
20231113,175800,947991620,5150,5150,5150,5150,0
20231113,175700,947991620,5150,5150,5150,5150,0
20231113,175600,947991620,5150,5150,5150,5150,0
20231113,175500,947991620,5150,5150,5150,5150,0
20231113,175400,947991620,5150,5150,5150,5150,0
20231113,175300,947991620,5150,5150,5150,5150,0
20231113,175200,947991620,5150,5150,5150,5150,0
20231113,175100,947991620,5150,5150,5150,5150,0
20231113,175000,947991620,5150,5150,5150,5150,0
20231113,174900,947991620,5150,5150,5150,5150,3825
20231113,174800,947991620,5150,5150,5150,5150,0
20231113,174700,947991620,5150,5150,5150,5150,0
20231113,174600,947991620,5150,5150,5150,5150,0
20231113,174500,947991620,5150,5150,5150,5150,0
20231113,174400,947991620,5150,5150,5150,5150,0
20231113,174300,947991620,5150,5150,5150,5150,0
20231113,174200,947991620,5150,5150,5150,5150,0
20231113,174100,947991620,5150,5150,5150,5150,0
20231113,174000,947991620,5150,5150,5150,5150,0
20231113,173900,947991620,5150,5150,5150,5150,0
20231113,173800,947991620,5150,5150,5150,5150,0
20231113,173700,947991620,5150,5150,5150,5150,0
20231113,173600,947991620,5150,5150,5150,5150,0
20231113,173500,947991620,5150,5150,5150,5150,0
20231113,173400,947991620,5150,5150,5150,5150,0
20231113,173300,947991620,5150,5150,5150,5150,0
20231113,173200,947991620,5150,5150,5150,5150,0
20231113,173100,947991620,5150,5150,5150,5150,0
20231113,173000,947991620,5150,5150,5150,5150,0
20231113,172900,947991620,5150,5150,5150,5150,0
20231113,172800,947991620,5150,5150,5150,5150,0
20231113,172700,947991620,5150,5150,5150,5150,0
20231113,172600,947991620,5150,5150,5150,5150,0
20231113,172500,947991620,5150,5150,5150,5150,0
20231113,172400,947991620,5150,5150,5150,5150,0
20231113,172300,947991620,5150,5150,5150,5150,0
20231113,172200,947991620,5150,5150,5150,5150,0
20231113,172100,947991620,5150,5150,5150,5150,0
20231113,172000,947991620,5150,5150,5150,5150,0
20231113,171900,947991620,5150,5150,5150,5150,3825
20231113,171800,947991620,5150,5150,5150,5150,0
20231113,171700,947991620,5150,5150,5150,5150,0
20231113,171600,947991620,5150,5150,5150,5150,0
20231113,171500,947991620,5150,5150,5150,5150,0
20231113,171400,947991620,5150,5150,5150,5150,0
20231113,171300,947991620,5150,5150,5150,5150,0
20231113,171200,947991620,5150,5150,5150,5150,0
20231113,171100,947991620,5150,5150,5150,5150,0
20231113,171000,947991620,5150,5150,5150,5150,0
20231113,170900,947991620,5150,5150,5150,5150,0
20231113,170800,947991620,5150,5150,5150,5150,0
20231113,170700,947991620,5150,5150,5150,5150,0
20231113,170600,947991620,5150,5150,5150,5150,0
20231113,170500,947991620,5150,5150,5150,5150,0
20231113,170400,947991620,5150,5150,5150,5150,0
20231113,170300,947991620,5150,5150,5150,5150,0
20231113,170200,947991620,5150,5150,5150,5150,0
20231113,170100,947991620,5150,5150,5150,5150,0
20231113,170000,947991620,5150,5150,5150,5150,0
20231113,165900,947991620,5150,5150,5150,5150,0
20231113,165800,947991620,5150,5150,5150,5150,0
20231113,165700,947991620,5150,5150,5150,5150,0
20231113,165600,947991620,5150,5150,5150,5150,0
20231113,165500,947991620,5150,5150,5150,5150,0
20231113,165400,947991620,5150,5150,5150,5150,0
20231113,165300,947991620,5150,5150,5150,5150,0
20231113,165200,947991620,5150,5150,5150,5150,0
20231113,165100,947991620,5150,5150,5150,5150,0
20231113,165000,947991620,5150,5150,5150,5150,0
20231113,164900,947991620,5150,5150,5150,5150,3825
20231113,164800,947991620,5150,5150,5150,5150,0
20231113,164700,947991620,5150,5150,5150,5150,0
20231113,164600,947991620,5150,5150,5150,5150,0
20231113,164500,947991620,5150,5150,5150,5150,0
20231113,164400,947991620,5150,5150,5150,5150,0
20231113,164300,947991620,5150,5150,5150,5150,0
20231113,164200,947991620,5150,5150,5150,5150,0
20231113,164100,947991620,5150,5150,5150,5150,0
20231113,164000,947991620,5150,5150,5150,5150,0
20231113,163900,947991620,5150,5150,5150,5150,0
20231113,163800,947991620,5150,5150,5150,5150,0
20231113,163700,947991620,5150,5150,5150,5150,0
20231113,163600,947991620,5150,5150,5150,5150,0
20231113,163500,947991620,5150,5150,5150,5150,0
20231113,163400,947991620,5150,5150,5150,5150,0
20231113,163300,947991620,5150,5150,5150,5150,0
20231113,163200,947991620,5150,5150,5150,5150,0
20231113,163100,947991620,5150,5150,5150,5150,0
20231113,163000,947991620,5150,5150,5150,5150,0
20231113,162900,947991620,5150,5150,5150,5150,0
20231113,162800,947991620,5150,5150,5150,5150,0
20231113,162700,947991620,5150,5150,5150,5150,0
20231113,162600,947991620,5150,5150,5150,5150,0
20231113,162500,947991620,5150,5150,5150,5150,0
20231113,162400,947991620,5150,5150,5150,5150,0
20231113,162300,947991620,5150,5150,5150,5150,0
20231113,162200,947991620,5150,5150,5150,5150,0
20231113,162100,947991620,5150,5150,5150,5150,0
20231113,162000,947991620,5150,5150,5150,5150,0
20231113,161900,947991620,5150,5150,5150,5150,3825
20231113,161800,947991620,5150,5150,5150,5150,0
20231113,161700,947991620,5150,5150,5150,5150,0
20231113,161600,947991620,5150,5150,5150,5150,0
20231113,161500,947991620,5150,5150,5150,5150,0
20231113,161400,947991620,5150,5150,5150,5150,0
20231113,161300,947991620,5150,5150,5150,5150,0
20231113,161200,947991620,5150,5150,5150,5150,0
20231113,161100,947991620,5150,5150,5150,5150,0
20231113,161000,947991620,5150,5150,5150,5150,0
20231113,160900,947991620,5150,5150,5150,5150,0
20231113,160800,947991620,5150,5150,5150,5150,0
20231113,160700,947991620,5150,5150,5150,5150,0
20231113,160600,947991620,5150,5150,5150,5150,0
20231113,160500,947991620,5150,5150,5150,5150,0
20231113,160400,947991620,5150,5150,5150,5150,0
20231113,160300,947991620,5150,5150,5150,5150,0
20231113,160200,947991620,5150,5150,5150,5150,0
20231113,160100,947991620,5150,5150,5150,5150,0
20231113,160000,947991620,5150,5150,5150,5150,0
20231113,155900,947991620,5150,5150,5150,5150,0
20231113,155800,947991620,5150,5150,5150,5150,0
20231113,155700,947991620,5150,5150,5150,5150,0
20231113,155600,947991620,5150,5150,5150,5150,0
20231113,155500,947991620,5150,5150,5150,5150,0
20231113,155400,947991620,5150,5150,5150,5150,0
20231113,155300,947991620,5150,5150,5150,5150,0
20231113,155200,947991620,5150,5150,5150,5150,0
20231113,155100,947991620,5150,5150,5150,5150,0
20231113,155000,947991620,5150,5150,5150,5150,0
20231113,154900,947991620,5150,5150,5150,5150,3825
20231113,154800,947991620,5150,5150,5150,5150,0
20231113,154700,947991620,5150,5150,5150,5150,0
20231113,154600,947991620,5150,5150,5150,5150,0
20231113,154500,947991620,5150,5150,5150,5150,0
20231113,154400,947991620,5150,5150,5150,5150,0
20231113,154300,947991620,5150,5150,5150,5150,0
20231113,154200,947991620,5150,5150,5150,5150,0
20231113,154100,947991620,5150,5150,5150,5150,0
20231113,154000,947991620,5150,5150,5150,5150,0
20231113,153900,947991620,5150,5150,5150,5150,0
20231113,153800,947991620,5150,5150,5150,5150,0
20231113,153700,947991620,5150,5150,5150,5150,0
20231113,153600,947991620,5150,5150,5150,5150,0
20231113,153500,947991620,5150,5150,5150,5150,0
20231113,153400,947991620,5150,5150,5150,5150,0
20231113,153300,947991620,5150,5150,5150,5150,0
20231113,153200,947991620,5150,5150,5150,5150,0
20231113,153100,947991620,5150,5150,5150,5150,0
20231113,153000,947991620,5150,5150,5150,5150,3825
20231113,152900,928292870,5220,5220,5220,5220,0
20231113,152800,928292870,5220,5220,5220,5220,0
20231113,152700,928292870,5220,5220,5220,5220,0
20231113,152600,928292870,5220,5220,5220,5220,0
20231113,152500,928292870,5220,5220,5220,5220,0
20231113,152400,928292870,5220,5220,5220,5220,0
20231113,152300,928292870,5220,5220,5220,5220,0
20231113,152200,928292870,5220,5220,5220,5220,0
20231113,152100,928292870,5220,5220,5220,5220,0
20231113,152000,928292870,5220,5220,5220,5220,0
20231113,151900,928292870,5220,5180,5220,5140,475
20231113,151800,925839250,5120,5120,5120,5120,627
20231113,151700,922629010,5180,5180,5180,5180,2200
20231113,151600,911233010,5180,5170,5180,5170,2225
20231113,151500,899729560,5170,5140,5170,5110,8116
20231113,151400,858046000,5150,5150,5150,5150,444
20231113,151300,855759400,5150,5150,5150,5150,721
20231113,151200,852046250,5150,5170,5170,5150,260
20231113,151100,850703050,5170,5150,5170,5150,12
20231113,151000,850641050,5150,5150,5150,5150,33
20231113,150900,850471100,5170,5170,5170,5170,1
20231113,150800,850465930,5170,5150,5170,5150,890
20231113,150700,845882410,5160,5160,5160,5160,31
20231113,150600,845722450,5150,5150,5150,5150,33
20231113,150500,845552500,5150,5170,5170,5150,105
20231113,150400,845011150,5180,5180,5180,5180,14
20231113,150300,844938630,5180,5190,5190,5180,3
20231113,150200,844923070,5150,5150,5150,5150,100
20231113,150100,844408070,5150,5150,5150,5150,1
20231113,150000,844402920,5150,5150,5150,5150,0
20231113,145900,844402920,5150,5150,5150,5150,0
20231113,145800,844402920,5150,5150,5150,5150,31
20231113,145700,844243270,5150,5150,5150,5150,0
20231113,145600,844243270,5150,5150,5150,5150,0
20231113,145500,844243270,5150,5140,5150,5140,310
20231113,145400,842648870,5150,5150,5150,5150,1101
20231113,145300,836978720,5150,5160,5160,5150,156
20231113,145200,836175210,5160,5150,5160,5150,67
20231113,145100,835829650,5150,5150,5150,5150,12
20231113,145000,835767850,5150,5150,5150,5150,0
20231113,144900,835767850,5150,5160,5160,5150,1200
20231113,144800,829578320,5160,5170,5170,5160,661
20231113,144700,826167240,5170,5170,5170,5170,341
20231113,144600,824404270,5170,5170,5170,5170,200
20231113,144500,823370270,5150,5150,5150,5150,0
20231113,144400,823370270,5150,5150,5150,5150,0
20231113,144300,823370270,5150,5150,5150,5150,0
20231113,144200,823370270,5150,5160,5160,5150,500
20231113,144100,820792650,5160,5160,5160,5160,4
20231113,144000,820772010,5150,5160,5160,5150,1369
20231113,143900,813711520,5160,5210,5210,5160,419
20231113,143800,811541330,5210,5190,5210,5160,65
20231113,143700,811205020,5180,5180,5180,5180,1
20231113,143600,811199840,5190,5200,5200,5190,145
20231113,143500,810447140,5220,5220,5220,5220,20
20231113,143400,810342740,5220,5220,5220,5220,0
20231113,143300,810342740,5220,5190,5220,5190,266
20231113,143200,808962170,5200,5200,5200,5200,179
20231113,143100,808031370,5220,5220,5220,5220,0
20231113,143000,808031370,5220,5220,5220,5220,0
20231113,142900,808031370,5220,5220,5220,5220,0
20231113,142800,808031370,5220,5220,5220,5220,100
20231113,142700,807509370,5220,5220,5220,5220,1
20231113,142600,807504150,5220,5220,5220,5220,0
20231113,142500,807504150,5220,5220,5220,5220,2
20231113,142400,807493710,5220,5200,5220,5190,152
20231113,142300,806703280,5210,5210,5210,5210,0
20231113,142200,806703280,5210,5210,5210,5210,0
20231113,142100,806703280,5210,5210,5210,5210,60
20231113,142000,806390680,5210,5200,5210,5200,579
20231113,141900,803379680,5200,5200,5200,5200,0
20231113,141800,803379680,5200,5200,5200,5200,105
20231113,141700,802833680,5200,5180,5200,5180,576
20231113,141600,799844480,5180,5180,5180,5180,0
20231113,141500,799844480,5180,5180,5180,5170,183
20231113,141400,798898320,5150,5190,5190,5150,15
20231113,141300,798820840,5170,5180,5180,5150,5213
20231113,141200,771910860,5180,5180,5180,5180,1000
20231113,141100,766730860,5180,5200,5200,5180,2000
20231113,141000,756362230,5200,5200,5200,5200,499
20231113,140900,753767430,5230,5230,5230,5230,95
20231113,140800,753270580,5230,5230,5230,5230,0
20231113,140700,753270580,5230,5230,5230,5230,0
20231113,140600,753270580,5230,5230,5230,5230,0
20231113,140500,753270580,5230,5230,5230,5230,3
20231113,140400,753254890,5240,5240,5240,5240,1
20231113,140300,753249650,5200,5200,5200,5200,80
20231113,140200,752833650,5200,5200,5200,5200,0
20231113,140100,752833650,5200,5200,5200,5200,0
20231113,140000,752833650,5200,5200,5200,5200,15
20231113,135900,752755650,5200,5200,5200,5200,0
20231113,135800,752755650,5200,5210,5210,5200,31
20231113,135700,752594250,5210,5210,5210,5210,5
20231113,135600,752568200,5210,5210,5210,5210,0
20231113,135500,752568200,5210,5200,5210,5200,990
20231113,135400,747418870,5210,5210,5210,5210,110
20231113,135300,746845770,5220,5220,5220,5220,29
20231113,135200,746694390,5220,5220,5220,5220,0
20231113,135100,746694390,5220,5220,5220,5220,52
20231113,135000,746422950,5230,5280,5280,5230,118
20231113,134900,745803760,5280,5240,5280,5240,306
20231113,134800,744194450,5240,5240,5240,5240,0
20231113,134700,744194450,5240,5240,5240,5240,0
20231113,134600,744194450,5240,5240,5240,5240,0
20231113,134500,744194450,5240,5240,5240,5240,0
20231113,134400,744194450,5240,5240,5240,5240,0
20231113,134300,744194450,5240,5240,5240,5240,21
20231113,134200,744084410,5240,5210,5240,5200,1062
20231113,134100,738555960,5210,5210,5210,5210,0
20231113,134000,738555960,5210,5210,5210,5210,10
20231113,133900,738503860,5200,5200,5200,5200,0
20231113,133800,738503860,5200,5200,5200,5200,0
20231113,133700,738503860,5200,5200,5200,5200,0
20231113,133600,738503860,5200,5200,5200,5200,0
20231113,133500,738503860,5200,5220,5220,5200,2050
20231113,133400,727833320,5240,5240,5240,5240,0
20231113,133300,727833320,5240,5240,5240,5240,0
20231113,133200,727833320,5240,5240,5240,5240,1
20231113,133100,727828080,5240,5240,5240,5240,201
20231113,133000,726774840,5240,5240,5240,5240,0
20231113,132900,726774840,5240,5240,5240,5240,0
20231113,132800,726774840,5240,5240,5240,5240,11
20231113,132700,726717200,5240,5240,5240,5240,5
20231113,132600,726691000,5240,5240,5240,5240,1
20231113,132500,726685760,5200,5200,5200,5200,0
20231113,132400,726685760,5200,5200,5200,5200,853
20231113,132300,722250160,5210,5210,5210,5210,200
20231113,132200,721208160,5210,5210,5210,5210,0
20231113,132100,721208160,5210,5200,5210,5200,101
20231113,132000,720681960,5210,5210,5210,5210,331
20231113,131900,718957450,5200,5200,5200,5200,0
20231113,131800,718957450,5200,5200,5200,5200,10
20231113,131700,718905450,5200,5200,5200,5200,280
20231113,131600,717449450,5200,5200,5200,5200,51
20231113,131500,717184250,5200,5210,5210,5200,670
20231113,131400,713695980,5200,5200,5200,5200,0
20231113,131300,713695980,5200,5200,5210,5200,204
20231113,131200,712635170,5210,5210,5210,5210,500
20231113,131100,710030170,5210,5210,5210,5210,650
20231113,131000,706643670,5210,5220,5220,5210,530
20231113,130900,703881200,5220,5220,5220,5220,0
20231113,130800,703881200,5220,5220,5220,5220,0
20231113,130700,703881200,5220,5220,5220,5220,2
20231113,130600,703870760,5220,5220,5220,5220,0
20231113,130500,703870760,5220,5220,5220,5220,0
20231113,130400,703870760,5220,5200,5220,5180,1204
20231113,130300,697618090,5210,5220,5220,5210,765
20231113,130200,693631280,5230,5230,5230,5230,0
20231113,130100,693631280,5230,5230,5230,5230,978
20231113,130000,688516340,5240,5250,5250,5240,419
20231113,125900,686319620,5240,5240,5240,5240,0
20231113,125800,686319620,5240,5240,5240,5240,0
20231113,125700,686319620,5240,5240,5240,5240,0
20231113,125600,686319620,5240,5240,5240,5240,0
20231113,125500,686319620,5240,5240,5240,5240,118
20231113,125400,685701300,5250,5250,5250,5250,62
20231113,125300,685375800,5250,5250,5250,5250,1
20231113,125200,685370550,5250,5250,5250,5250,0
20231113,125100,685370550,5250,5250,5250,5250,0
20231113,125000,685370550,5250,5250,5250,5250,0
20231113,124900,685370550,5250,5250,5250,5250,0
20231113,124800,685370550,5250,5250,5250,5250,0
20231113,124700,685370550,5250,5250,5250,5250,24
20231113,124600,685244550,5240,5240,5240,5240,0
20231113,124500,685244550,5240,5250,5250,5240,1103
20231113,124400,679454860,5250,5250,5250,5250,0
20231113,124300,679454860,5250,5250,5250,5250,365
20231113,124200,677538610,5230,5230,5230,5230,0
20231113,124100,677538610,5230,5220,5230,5220,921
20231113,124000,672729980,5230,5230,5230,5230,5
20231113,123900,672703830,5230,5230,5230,5230,5
20231113,123800,672677680,5240,5240,5240,5240,729
20231113,123700,668857720,5220,5220,5220,5220,1
20231113,123600,668852500,5240,5240,5240,5240,0
20231113,123500,668852500,5240,5240,5240,5240,1
20231113,123400,668847260,5240,5210,5240,5200,39
20231113,123300,668643560,5200,5200,5200,5200,0
20231113,123200,668643560,5200,5240,5240,5200,105
20231113,123100,668097370,5240,5240,5240,5240,53
20231113,123000,667819650,5240,5240,5240,5240,1
20231113,122900,667814410,5240,5240,5240,5240,110
20231113,122800,667238010,5240,5240,5240,5240,202
20231113,122700,666179530,5240,5240,5240,5240,10
20231113,122600,666127130,5240,5240,5240,5240,1000
20231113,122500,660887130,5240,5240,5240,5240,3000
20231113,122400,645167130,5240,5240,5240,5240,208
20231113,122300,644077210,5240,5220,5240,5190,1484
20231113,122200,636348120,5200,5210,5210,5200,4380
20231113,122100,613571620,5200,5210,5210,5200,524
20231113,122000,610841590,5240,5240,5240,5240,5
20231113,121900,610815390,5240,5230,5240,5230,57
20231113,121800,610516820,5240,5240,5240,5240,0
20231113,121700,610516820,5240,5240,5240,5240,0
20231113,121600,610516820,5240,5240,5240,5240,5
20231113,121500,610490620,5210,5210,5210,5210,1
20231113,121400,610485410,5200,5230,5230,5200,4329
20231113,121300,587905890,5250,5250,5250,5250,0
20231113,121200,587905890,5250,5240,5250,5240,34
20231113,121100,587727640,5250,5250,5250,5250,6
20231113,121000,587696140,5250,5230,5250,5230,261
20231113,120900,586331090,5250,5220,5250,5220,148
20231113,120800,585555890,5220,5220,5220,5220,25
20231113,120700,585425390,5220,5220,5220,5220,101
20231113,120600,584898170,5250,5220,5250,5220,102
20231113,120500,584362730,5220,5250,5250,5220,1322
20231113,120400,577450850,5250,5250,5250,5250,100
20231113,120300,576925850,5260,5260,5260,5260,0
20231113,120200,576925850,5260,5260,5260,5230,76
20231113,120100,576527280,5260,5260,5260,5230,8
20231113,120000,576485380,5260,5260,5260,5260,1
20231113,115900,576480120,5230,5230,5230,5230,0
20231113,115800,576480120,5230,5230,5230,5220,1030
20231113,115700,571095940,5230,5230,5230,5230,0
20231113,115600,571095940,5230,5230,5230,5230,137
20231113,115500,570379430,5230,5230,5230,5230,0
20231113,115400,570379430,5230,5240,5240,5230,729
20231113,115300,566561590,5230,5230,5230,5230,0
20231113,115200,566561590,5230,5230,5230,5230,0
20231113,115100,566561590,5230,5230,5230,5230,0
20231113,115000,566561590,5230,5230,5230,5230,0
20231113,114900,566561590,5230,5230,5230,5230,0
20231113,114800,566561590,5230,5230,5230,5230,1
20231113,114700,566556360,5230,5250,5250,5230,369
20231113,114600,564619530,5250,5220,5250,5220,524
20231113,114500,561877530,5210,5210,5210,5210,527
20231113,114400,559131860,5210,5210,5210,5210,930
20231113,114300,554286560,5210,5210,5210,5210,251
20231113,114200,552978850,5210,5240,5250,5210,1627
20231113,114100,544495710,5290,5290,5290,5290,0
20231113,114000,544495710,5290,5230,5290,5210,2193
20231113,113900,533051810,5220,5230,5230,5220,6
20231113,113800,533020450,5270,5270,5270,5270,10
20231113,113700,532967750,5290,5230,5290,5210,2850
20231113,113600,518090360,5230,5290,5290,5230,1107
20231113,113500,512292560,5290,5240,5290,5240,27
20231113,113400,512151030,5250,5260,5260,5250,749
20231113,113300,508214430,5250,5260,5260,5250,230
20231113,113200,507005630,5260,5260,5260,5260,226
20231113,113100,505816870,5270,5260,5270,5260,246
20231113,113000,504521810,5260,5260,5260,5260,800
20231113,112900,500313810,5270,5250,5270,5230,4232
20231113,112800,478126480,5250,5250,5270,5250,1080
20231113,112700,472456240,5260,5280,5280,5260,346
20231113,112600,470635090,5280,5280,5280,5280,20
20231113,112500,470529490,5280,5280,5280,5280,100
20231113,112400,470001490,5290,5290,5290,5290,6
20231113,112300,469969750,5290,5270,5290,5260,877
20231113,112200,465349840,5270,5280,5280,5270,1208
20231113,112100,458974800,5290,5300,5300,5290,3532
20231113,112000,440264300,5310,5310,5310,5310,1
20231113,111900,440258990,5300,5300,5300,5300,423
20231113,111800,438017090,5310,5320,5320,5310,1278
20231113,111700,431230810,5320,5320,5320,5320,73
20231113,111600,430842450,5330,5330,5330,5330,29
20231113,111500,430687880,5330,5330,5330,5330,1
20231113,111400,430682550,5310,5310,5310,5310,0
20231113,111300,430682550,5310,5310,5310,5310,0
20231113,111200,430682550,5310,5310,5310,5310,0
20231113,111100,430682550,5310,5310,5310,5310,554
20231113,111000,427740810,5310,5320,5320,5310,2220
20231113,110900,415933920,5320,5330,5330,5320,1404
20231113,110800,408453740,5330,5330,5330,5330,28
20231113,110700,408304500,5330,5330,5330,5330,1
20231113,110600,408299170,5330,5320,5330,5320,244
20231113,110500,406998740,5360,5330,5360,5330,101
20231113,110400,406460380,5360,5330,5360,5320,101
20231113,110300,405922090,5330,5340,5340,5330,2733
20231113,110200,391355100,5340,5350,5350,5340,2817
20231113,110100,376302870,5390,5390,5390,5390,1
20231113,110000,376297480,5390,5360,5390,5350,254
20231113,105900,374936390,5350,5350,5350,5350,60
20231113,105800,374615390,5350,5350,5350,5350,400
20231113,105700,372475390,5350,5350,5350,5350,0
20231113,105600,372475390,5350,5350,5350,5350,7
20231113,105500,372437940,5350,5350,5350,5350,302
20231113,105400,370822240,5350,5350,5350,5350,75
20231113,105300,370420990,5350,5350,5350,5350,410
20231113,105200,368227490,5370,5370,5370,5370,0
20231113,105100,368227490,5370,5360,5370,5360,463
20231113,105000,365745710,5360,5370,5370,5350,91
20231113,104900,365257540,5370,5340,5380,5340,230
20231113,104800,364021250,5340,5340,5340,5340,11
20231113,104700,363962510,5340,5350,5350,5340,1555
20231113,104600,355649890,5350,5360,5360,5350,3150
20231113,104500,338794840,5360,5360,5360,5360,661
20231113,104400,335251880,5390,5350,5390,5350,2
20231113,104300,335241140,5350,5360,5360,5350,3270
20231113,104200,317714340,5380,5380,5380,5380,10
20231113,104100,317660540,5390,5390,5390,5390,54
20231113,104000,317369480,5410,5370,5410,5360,532
20231113,103900,314513080,5370,5370,5370,5370,440
20231113,103800,312150280,5380,5390,5390,5380,1428
20231113,103700,304460800,5430,5430,5430,5430,0
20231113,103600,304460800,5430,5430,5430,5430,0
20231113,103500,304460800,5430,5430,5430,5430,1
20231113,103400,304455370,5430,5430,5430,5430,0
20231113,103300,304455370,5430,5400,5430,5400,108
20231113,103200,303871930,5390,5390,5390,5390,0
20231113,103100,303871930,5390,5420,5420,5390,16
20231113,103000,303785240,5420,5420,5420,5370,828
20231113,102900,299304630,5420,5420,5420,5420,94
20231113,102800,298795150,5420,5420,5420,5420,151
20231113,102700,297976730,5420,5370,5420,5370,6
20231113,102600,297944410,5420,5420,5420,5420,209
20231113,102500,296811630,5370,5390,5390,5370,2421
20231113,102400,283780360,5400,5410,5410,5400,1035
20231113,102300,278191160,5410,5410,5410,5400,3047
20231113,102200,261708160,5410,5420,5420,5410,1489
20231113,102100,253641600,5420,5430,5430,5420,251
20231113,102000,252281170,5420,5420,5420,5420,0
20231113,101900,252281170,5420,5420,5420,5420,549
20231113,101800,249305590,5420,5420,5420,5420,377
20231113,101700,247262250,5430,5430,5430,5430,5
20231113,101600,247235100,5430,5430,5430,5430,0
20231113,101500,247235100,5430,5430,5430,5430,105
20231113,101400,246664950,5420,5420,5420,5420,146
20231113,101300,245873630,5430,5430,5430,5430,875
20231113,101200,241122380,5430,5440,5440,5430,904
20231113,101100,236213650,5430,5440,5440,5430,12
20231113,101000,236148410,5440,5440,5440,5440,0
20231113,100900,236148410,5440,5440,5450,5440,417
20231113,100800,233879920,5440,5440,5450,5440,108
20231113,100700,233292370,5450,5450,5450,5450,1
20231113,100600,233286920,5450,5440,5460,5440,364
20231113,100500,231306590,5450,5460,5470,5450,126
20231113,100400,230617690,5470,5440,5470,5440,167
20231113,100300,229708670,5440,5440,5440,5440,1
20231113,100200,229703230,5440,5460,5460,5440,11
20231113,100100,229643190,5440,5440,5440,5440,60
20231113,100000,229316790,5440,5440,5440,5440,0
20231113,095900,229316790,5440,5440,5440,5440,219
20231113,095800,228125430,5430,5430,5430,5430,0
20231113,095700,228125430,5430,5480,5480,5430,77
20231113,095600,227705950,5470,5460,5480,5460,843
20231113,095500,223095060,5460,5440,5460,5440,1305
20231113,095400,215980410,5440,5440,5440,5440,346
20231113,095300,214098170,5430,5420,5430,5420,654
20231113,095200,210548950,5430,5430,5430,5430,21
20231113,095100,210434920,5430,5420,5430,5420,2
20231113,095000,210424070,5420,5420,5420,5420,0
20231113,094900,210424070,5420,5420,5420,5420,191
20231113,094800,209388850,5420,5420,5420,5420,151
20231113,094700,208570430,5420,5420,5420,5420,1182
20231113,094600,202163990,5420,5420,5420,5420,0
20231113,094500,202163990,5420,5420,5420,5420,199
20231113,094400,201085410,5420,5420,5420,5420,0
20231113,094300,201085410,5420,5400,5420,5400,64
20231113,094200,200739530,5400,5400,5400,5400,78
20231113,094100,200318330,5400,5400,5400,5400,1
20231113,094000,200312930,5390,5390,5390,5390,74
20231113,093900,199914070,5390,5410,5410,5390,29
20231113,093800,199757250,5410,5410,5410,5410,278
20231113,093700,198253270,5390,5400,5400,5380,1642
20231113,093600,189417380,5400,5430,5430,5400,21
20231113,093500,189303950,5400,5400,5400,5400,13
20231113,093400,189233750,5400,5400,5400,5400,0
20231113,093300,189233750,5400,5430,5430,5390,1236
20231113,093200,182569430,5430,5440,5440,5430,267
20231113,093100,181116960,5440,5400,5440,5390,1451
20231113,093000,173232790,5400,5400,5400,5400,612
20231113,092900,169927990,5410,5410,5410,5410,70
20231113,092800,169549290,5410,5420,5420,5410,260
20231113,092700,168141670,5420,5420,5450,5420,497
20231113,092600,165438930,5420,5420,5420,5420,307
20231113,092500,163774990,5420,5420,5420,5420,32
20231113,092400,163601550,5420,5450,5450,5420,1192
20231113,092300,157107360,5450,5440,5450,5440,900
20231113,092200,152206020,5440,5420,5440,5420,1139
20231113,092100,146030620,5420,5420,5420,5420,113
20231113,092000,145418160,5420,5420,5420,5420,3
20231113,091900,145401900,5400,5400,5400,5400,99
20231113,091800,144867300,5420,5400,5420,5400,127
20231113,091700,144181300,5400,5400,5400,5400,810
20231113,091600,139807300,5400,5410,5410,5400,1032
20231113,091500,134234490,5390,5450,5450,5390,1289
20231113,091400,127217980,5460,5400,5460,5400,984
20231113,091300,121866540,5380,5380,5400,5380,2007
20231113,091200,111061000,5380,5380,5420,5370,726
20231113,091100,107157310,5380,5400,5400,5380,1297
20231113,091000,100168110,5400,5400,5400,5400,64
20231113,090900,99822510,5400,5450,5450,5400,845
20231113,090800,95251170,5430,5430,5440,5430,2143
20231113,090700,83612610,5430,5420,5430,5410,731
20231113,090600,79644200,5420,5400,5420,5400,1304
20231113,090500,72581570,5390,5380,5390,5380,113
20231113,090400,71972830,5370,5370,5430,5360,3705
20231113,090300,52093690,5370,5410,5410,5330,2481
20231113,090200,38745720,5410,5410,5440,5410,1107
20231113,090100,32756740,5430,5450,5450,5420,3822
20231113,090000,12018590,5460,5430,5460,5430,2207