KissMeData/263020/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,205000,707539190,3665,3665,3665,3665,13861
20241113,204900,707539190,3665,3665,3665,3665,0
20241113,204800,707539190,3665,3665,3665,3665,0
20241113,204700,707539190,3665,3665,3665,3665,0
20241113,204600,707539190,3665,3665,3665,3665,0
20241113,204500,707539190,3665,3665,3665,3665,0
20241113,204400,707539190,3665,3665,3665,3665,0
20241113,204300,707539190,3665,3665,3665,3665,0
20241113,204200,707539190,3665,3665,3665,3665,0
20241113,204100,707539190,3665,3665,3665,3665,0
20241113,204000,707539190,3665,3665,3665,3665,0
20241113,203900,707539190,3665,3665,3665,3665,0
20241113,203800,707539190,3665,3665,3665,3665,0
20241113,203700,707539190,3665,3665,3665,3665,0
20241113,203600,707539190,3665,3665,3665,3665,0
20241113,203500,707539190,3665,3665,3665,3665,0
20241113,203400,707539190,3665,3665,3665,3665,0
20241113,203300,707539190,3665,3665,3665,3665,0
20241113,203200,707539190,3665,3665,3665,3665,0
20241113,203100,707539190,3665,3665,3665,3665,0
20241113,203000,707539190,3665,3665,3665,3665,0
20241113,202900,707539190,3665,3665,3665,3665,0
20241113,202800,707539190,3665,3665,3665,3665,0
20241113,202700,707539190,3665,3665,3665,3665,0
20241113,202600,707539190,3665,3665,3665,3665,0
20241113,202500,707539190,3665,3665,3665,3665,0
20241113,202400,707539190,3665,3665,3665,3665,0
20241113,202300,707539190,3665,3665,3665,3665,0
20241113,202200,707539190,3665,3665,3665,3665,0
20241113,202100,707539190,3665,3665,3665,3665,0
20241113,202000,707539190,3665,3665,3665,3665,13861
20241113,201900,707539190,3665,3665,3665,3665,0
20241113,201800,707539190,3665,3665,3665,3665,0
20241113,201700,707539190,3665,3665,3665,3665,0
20241113,201600,707539190,3665,3665,3665,3665,0
20241113,201500,707539190,3665,3665,3665,3665,0
20241113,201400,707539190,3665,3665,3665,3665,0
20241113,201300,707539190,3665,3665,3665,3665,0
20241113,201200,707539190,3665,3665,3665,3665,0
20241113,201100,707539190,3665,3665,3665,3665,0
20241113,201000,707539190,3665,3665,3665,3665,0
20241113,200900,707539190,3665,3665,3665,3665,0
20241113,200800,707539190,3665,3665,3665,3665,0
20241113,200700,707539190,3665,3665,3665,3665,0
20241113,200600,707539190,3665,3665,3665,3665,0
20241113,200500,707539190,3665,3665,3665,3665,0
20241113,200400,707539190,3665,3665,3665,3665,0
20241113,200300,707539190,3665,3665,3665,3665,0
20241113,200200,707539190,3665,3665,3665,3665,0
20241113,200100,707539190,3665,3665,3665,3665,0
20241113,200000,707539190,3665,3665,3665,3665,0
20241113,195900,707539190,3665,3665,3665,3665,0
20241113,195800,707539190,3665,3665,3665,3665,0
20241113,195700,707539190,3665,3665,3665,3665,0
20241113,195600,707539190,3665,3665,3665,3665,0
20241113,195500,707539190,3665,3665,3665,3665,0
20241113,195400,707539190,3665,3665,3665,3665,0
20241113,195300,707539190,3665,3665,3665,3665,0
20241113,195200,707539190,3665,3665,3665,3665,0
20241113,195100,707539190,3665,3665,3665,3665,0
20241113,195000,707539190,3665,3665,3665,3665,13861
20241113,194900,707539190,3665,3665,3665,3665,0
20241113,194800,707539190,3665,3665,3665,3665,0
20241113,194700,707539190,3665,3665,3665,3665,0
20241113,194600,707539190,3665,3665,3665,3665,0
20241113,194500,707539190,3665,3665,3665,3665,0
20241113,194400,707539190,3665,3665,3665,3665,0
20241113,194300,707539190,3665,3665,3665,3665,0
20241113,194200,707539190,3665,3665,3665,3665,0
20241113,194100,707539190,3665,3665,3665,3665,0
20241113,194000,707539190,3665,3665,3665,3665,0
20241113,193900,707539190,3665,3665,3665,3665,0
20241113,193800,707539190,3665,3665,3665,3665,0
20241113,193700,707539190,3665,3665,3665,3665,0
20241113,193600,707539190,3665,3665,3665,3665,0
20241113,193500,707539190,3665,3665,3665,3665,0
20241113,193400,707539190,3665,3665,3665,3665,0
20241113,193300,707539190,3665,3665,3665,3665,0
20241113,193200,707539190,3665,3665,3665,3665,0
20241113,193100,707539190,3665,3665,3665,3665,0
20241113,193000,707539190,3665,3665,3665,3665,0
20241113,192900,707539190,3665,3665,3665,3665,0
20241113,192800,707539190,3665,3665,3665,3665,0
20241113,192700,707539190,3665,3665,3665,3665,0
20241113,192600,707539190,3665,3665,3665,3665,0
20241113,192500,707539190,3665,3665,3665,3665,0
20241113,192400,707539190,3665,3665,3665,3665,0
20241113,192300,707539190,3665,3665,3665,3665,0
20241113,192200,707539190,3665,3665,3665,3665,0
20241113,192100,707539190,3665,3665,3665,3665,0
20241113,192000,707539190,3665,3665,3665,3665,13861
20241113,191900,707539190,3665,3665,3665,3665,0
20241113,191800,707539190,3665,3665,3665,3665,0
20241113,191700,707539190,3665,3665,3665,3665,0
20241113,191600,707539190,3665,3665,3665,3665,0
20241113,191500,707539190,3665,3665,3665,3665,0
20241113,191400,707539190,3665,3665,3665,3665,0
20241113,191300,707539190,3665,3665,3665,3665,0
20241113,191200,707539190,3665,3665,3665,3665,0
20241113,191100,707539190,3665,3665,3665,3665,0
20241113,191000,707539190,3665,3665,3665,3665,0
20241113,190900,707539190,3665,3665,3665,3665,0
20241113,190800,707539190,3665,3665,3665,3665,0
20241113,190700,707539190,3665,3665,3665,3665,0
20241113,190600,707539190,3665,3665,3665,3665,0
20241113,190500,707539190,3665,3665,3665,3665,0
20241113,190400,707539190,3665,3665,3665,3665,0
20241113,190300,707539190,3665,3665,3665,3665,0
20241113,190200,707539190,3665,3665,3665,3665,0
20241113,190100,707539190,3665,3665,3665,3665,0
20241113,190000,707539190,3665,3665,3665,3665,0
20241113,185900,707539190,3665,3665,3665,3665,0
20241113,185800,707539190,3665,3665,3665,3665,0
20241113,185700,707539190,3665,3665,3665,3665,0
20241113,185600,707539190,3665,3665,3665,3665,0
20241113,185500,707539190,3665,3665,3665,3665,0
20241113,185400,707539190,3665,3665,3665,3665,0
20241113,185300,707539190,3665,3665,3665,3665,0
20241113,185200,707539190,3665,3665,3665,3665,0
20241113,185100,707539190,3665,3665,3665,3665,0
20241113,185000,707539190,3665,3665,3665,3665,13861
20241113,184900,707539190,3665,3665,3665,3665,0
20241113,184800,707539190,3665,3665,3665,3665,0
20241113,184700,707539190,3665,3665,3665,3665,0
20241113,184600,707539190,3665,3665,3665,3665,0
20241113,184500,707539190,3665,3665,3665,3665,0
20241113,184400,707539190,3665,3665,3665,3665,0
20241113,184300,707539190,3665,3665,3665,3665,0
20241113,184200,707539190,3665,3665,3665,3665,0
20241113,184100,707539190,3665,3665,3665,3665,0
20241113,184000,707539190,3665,3665,3665,3665,0
20241113,183900,707539190,3665,3665,3665,3665,0
20241113,183800,707539190,3665,3665,3665,3665,0
20241113,183700,707539190,3665,3665,3665,3665,0
20241113,183600,707539190,3665,3665,3665,3665,0
20241113,183500,707539190,3665,3665,3665,3665,0
20241113,183400,707539190,3665,3665,3665,3665,0
20241113,183300,707539190,3665,3665,3665,3665,0
20241113,183200,707539190,3665,3665,3665,3665,0
20241113,183100,707539190,3665,3665,3665,3665,0
20241113,183000,707539190,3665,3665,3665,3665,0
20241113,182900,707539190,3665,3665,3665,3665,0
20241113,182800,707539190,3665,3665,3665,3665,0
20241113,182700,707539190,3665,3665,3665,3665,0
20241113,182600,707539190,3665,3665,3665,3665,0
20241113,182500,707539190,3665,3665,3665,3665,0
20241113,182400,707539190,3665,3665,3665,3665,0
20241113,182300,707539190,3665,3665,3665,3665,0
20241113,182200,707539190,3665,3665,3665,3665,0
20241113,182100,707539190,3665,3665,3665,3665,0
20241113,182000,707539190,3665,3665,3665,3665,13861
20241113,181900,707539190,3665,3665,3665,3665,0
20241113,181800,707539190,3665,3665,3665,3665,0
20241113,181700,707539190,3665,3665,3665,3665,0
20241113,181600,707539190,3665,3665,3665,3665,0
20241113,181500,707539190,3665,3665,3665,3665,0
20241113,181400,707539190,3665,3665,3665,3665,0
20241113,181300,707539190,3665,3665,3665,3665,0
20241113,181200,707539190,3665,3665,3665,3665,0
20241113,181100,707539190,3665,3665,3665,3665,0
20241113,181000,707539190,3665,3665,3665,3665,0
20241113,180900,707539190,3665,3665,3665,3665,0
20241113,180800,707539190,3665,3665,3665,3665,0
20241113,180700,707539190,3665,3665,3665,3665,0
20241113,180600,707539190,3665,3665,3665,3665,0
20241113,180500,707539190,3665,3665,3665,3665,0
20241113,180400,707539190,3665,3665,3665,3665,0
20241113,180300,707539190,3665,3665,3665,3665,0
20241113,180200,707539190,3665,3665,3665,3665,0
20241113,180100,707539190,3665,3665,3665,3665,0
20241113,180000,707539190,3665,3665,3665,3665,0
20241113,175900,707539190,3665,3665,3665,3665,0
20241113,175800,707539190,3665,3665,3665,3665,0
20241113,175700,707539190,3665,3665,3665,3665,0
20241113,175600,707539190,3665,3665,3665,3665,0
20241113,175500,707539190,3665,3665,3665,3665,0
20241113,175400,707539190,3665,3665,3665,3665,0
20241113,175300,707539190,3665,3665,3665,3665,0
20241113,175200,707539190,3665,3665,3665,3665,0
20241113,175100,707539190,3665,3665,3665,3665,0
20241113,175000,707539190,3665,3665,3665,3665,13861
20241113,174900,707539190,3665,3665,3665,3665,0
20241113,174800,707539190,3665,3665,3665,3665,0
20241113,174700,707539190,3665,3665,3665,3665,0
20241113,174600,707539190,3665,3665,3665,3665,0
20241113,174500,707539190,3665,3665,3665,3665,0
20241113,174400,707539190,3665,3665,3665,3665,0
20241113,174300,707539190,3665,3665,3665,3665,0
20241113,174200,707539190,3665,3665,3665,3665,0
20241113,174100,707539190,3665,3665,3665,3665,0
20241113,174000,707539190,3665,3665,3665,3665,0
20241113,173900,707539190,3665,3665,3665,3665,0
20241113,173800,707539190,3665,3665,3665,3665,0
20241113,173700,707539190,3665,3665,3665,3665,0
20241113,173600,707539190,3665,3665,3665,3665,0
20241113,173500,707539190,3665,3665,3665,3665,0
20241113,173400,707539190,3665,3665,3665,3665,0
20241113,173300,707539190,3665,3665,3665,3665,0
20241113,173200,707539190,3665,3665,3665,3665,0
20241113,173100,707539190,3665,3665,3665,3665,0
20241113,173000,707539190,3665,3665,3665,3665,0
20241113,172900,707539190,3665,3665,3665,3665,0
20241113,172800,707539190,3665,3665,3665,3665,0
20241113,172700,707539190,3665,3665,3665,3665,0
20241113,172600,707539190,3665,3665,3665,3665,0
20241113,172500,707539190,3665,3665,3665,3665,0
20241113,172400,707539190,3665,3665,3665,3665,0
20241113,172300,707539190,3665,3665,3665,3665,0
20241113,172200,707539190,3665,3665,3665,3665,0
20241113,172100,707539190,3665,3665,3665,3665,0
20241113,172000,707539190,3665,3665,3665,3665,13861
20241113,171900,707539190,3665,3665,3665,3665,0
20241113,171800,707539190,3665,3665,3665,3665,0
20241113,171700,707539190,3665,3665,3665,3665,0
20241113,171600,707539190,3665,3665,3665,3665,0
20241113,171500,707539190,3665,3665,3665,3665,0
20241113,171400,707539190,3665,3665,3665,3665,0
20241113,171300,707539190,3665,3665,3665,3665,0
20241113,171200,707539190,3665,3665,3665,3665,0
20241113,171100,707539190,3665,3665,3665,3665,0
20241113,171000,707539190,3665,3665,3665,3665,0
20241113,170900,707539190,3665,3665,3665,3665,0
20241113,170800,707539190,3665,3665,3665,3665,0
20241113,170700,707539190,3665,3665,3665,3665,0
20241113,170600,707539190,3665,3665,3665,3665,0
20241113,170500,707539190,3665,3665,3665,3665,0
20241113,170400,707539190,3665,3665,3665,3665,0
20241113,170300,707539190,3665,3665,3665,3665,0
20241113,170200,707539190,3665,3665,3665,3665,0
20241113,170100,707539190,3665,3665,3665,3665,0
20241113,170000,707539190,3665,3665,3665,3665,0
20241113,165900,707539190,3665,3665,3665,3665,0
20241113,165800,707539190,3665,3665,3665,3665,0
20241113,165700,707539190,3665,3665,3665,3665,0
20241113,165600,707539190,3665,3665,3665,3665,0
20241113,165500,707539190,3665,3665,3665,3665,0
20241113,165400,707539190,3665,3665,3665,3665,0
20241113,165300,707539190,3665,3665,3665,3665,0
20241113,165200,707539190,3665,3665,3665,3665,0
20241113,165100,707539190,3665,3665,3665,3665,0
20241113,165000,707539190,3665,3665,3665,3665,13861
20241113,164900,707539190,3665,3665,3665,3665,0
20241113,164800,707539190,3665,3665,3665,3665,0
20241113,164700,707539190,3665,3665,3665,3665,0
20241113,164600,707539190,3665,3665,3665,3665,0
20241113,164500,707539190,3665,3665,3665,3665,0
20241113,164400,707539190,3665,3665,3665,3665,0
20241113,164300,707539190,3665,3665,3665,3665,0
20241113,164200,707539190,3665,3665,3665,3665,0
20241113,164100,707539190,3665,3665,3665,3665,0
20241113,164000,707539190,3665,3665,3665,3665,0
20241113,163900,707539190,3665,3665,3665,3665,0
20241113,163800,707539190,3665,3665,3665,3665,0
20241113,163700,707539190,3665,3665,3665,3665,0
20241113,163600,707539190,3665,3665,3665,3665,0
20241113,163500,707539190,3665,3665,3665,3665,0
20241113,163400,707539190,3665,3665,3665,3665,0
20241113,163300,707539190,3665,3665,3665,3665,0
20241113,163200,707539190,3665,3665,3665,3665,0
20241113,163100,707539190,3665,3665,3665,3665,0
20241113,163000,707539190,3665,3665,3665,3665,0
20241113,162900,707539190,3665,3665,3665,3665,0
20241113,162800,707539190,3665,3665,3665,3665,0
20241113,162700,707539190,3665,3665,3665,3665,0
20241113,162600,707539190,3665,3665,3665,3665,0
20241113,162500,707539190,3665,3665,3665,3665,0
20241113,162400,707539190,3665,3665,3665,3665,0
20241113,162300,707539190,3665,3665,3665,3665,0
20241113,162200,707539190,3665,3665,3665,3665,0
20241113,162100,707539190,3665,3665,3665,3665,0
20241113,162000,707539190,3665,3665,3665,3665,13861
20241113,161900,707539190,3665,3665,3665,3665,0
20241113,161800,707539190,3665,3665,3665,3665,0
20241113,161700,707539190,3665,3665,3665,3665,0
20241113,161600,707539190,3665,3665,3665,3665,0
20241113,161500,707539190,3665,3665,3665,3665,0
20241113,161400,707539190,3665,3665,3665,3665,0
20241113,161300,707539190,3665,3665,3665,3665,0
20241113,161200,707539190,3665,3665,3665,3665,0
20241113,161100,707539190,3665,3665,3665,3665,0
20241113,161000,707539190,3665,3665,3665,3665,0
20241113,160900,707539190,3665,3665,3665,3665,0
20241113,160800,707539190,3665,3665,3665,3665,0
20241113,160700,707539190,3665,3665,3665,3665,0
20241113,160600,707539190,3665,3665,3665,3665,0
20241113,160500,707539190,3665,3665,3665,3665,0
20241113,160400,707539190,3665,3665,3665,3665,0
20241113,160300,707539190,3665,3665,3665,3665,0
20241113,160200,707539190,3665,3665,3665,3665,0
20241113,160100,707539190,3665,3665,3665,3665,0
20241113,160000,707539190,3665,3665,3665,3665,0
20241113,155900,707539190,3665,3665,3665,3665,0
20241113,155800,707539190,3665,3665,3665,3665,0
20241113,155700,707539190,3665,3665,3665,3665,0
20241113,155600,707539190,3665,3665,3665,3665,0
20241113,155500,707539190,3665,3665,3665,3665,0
20241113,155400,707539190,3665,3665,3665,3665,0
20241113,155300,707539190,3665,3665,3665,3665,0
20241113,155200,707539190,3665,3665,3665,3665,0
20241113,155100,707539190,3665,3665,3665,3665,0
20241113,155000,707539190,3665,3665,3665,3665,13861
20241113,154900,707539190,3665,3665,3665,3665,0
20241113,154800,707539190,3665,3665,3665,3665,0
20241113,154700,707539190,3665,3665,3665,3665,0
20241113,154600,707539190,3665,3665,3665,3665,0
20241113,154500,707539190,3665,3665,3665,3665,0
20241113,154400,707539190,3665,3665,3665,3665,0
20241113,154300,707539190,3665,3665,3665,3665,0
20241113,154200,707539190,3665,3665,3665,3665,0
20241113,154100,707539190,3665,3665,3665,3665,0
20241113,154000,707539190,3665,3665,3665,3665,0
20241113,153900,707539190,3665,3665,3665,3665,0
20241113,153800,707539190,3665,3665,3665,3665,0
20241113,153700,707539190,3665,3665,3665,3665,0
20241113,153600,707539190,3665,3665,3665,3665,0
20241113,153500,707539190,3665,3665,3665,3665,0
20241113,153400,707539190,3665,3665,3665,3665,0
20241113,153300,707539190,3665,3665,3665,3665,0
20241113,153200,707539190,3665,3665,3665,3665,0
20241113,153100,707539190,3665,3665,3665,3665,0
20241113,153000,707539190,3665,3665,3665,3665,13861
20241113,152900,656738625,3675,3675,3675,3675,0
20241113,152800,656738625,3675,3675,3675,3675,0
20241113,152700,656738625,3675,3675,3675,3675,0
20241113,152600,656738625,3675,3675,3675,3675,0
20241113,152500,656738625,3675,3675,3675,3675,0
20241113,152400,656738625,3675,3675,3675,3675,0
20241113,152300,656738625,3675,3675,3675,3675,0
20241113,152200,656738625,3675,3675,3675,3675,0
20241113,152100,656738625,3675,3675,3675,3675,0
20241113,152000,656738625,3675,3675,3675,3675,0
20241113,151900,656738625,3675,3675,3680,3675,3216
20241113,151800,644919815,3680,3680,3680,3680,1429
20241113,151700,639661095,3685,3685,3685,3685,0
20241113,151600,639661095,3685,3685,3685,3685,1
20241113,151500,639657410,3690,3685,3690,3685,154
20241113,151400,639089915,3685,3685,3685,3685,100
20241113,151300,638721415,3685,3685,3685,3685,0
20241113,151200,638721415,3685,3685,3685,3685,0
20241113,151100,638721415,3685,3680,3685,3680,11
20241113,151000,638680930,3685,3680,3685,3680,501
20241113,150900,636837245,3685,3685,3685,3685,0
20241113,150800,636837245,3685,3685,3685,3685,0
20241113,150700,636837245,3685,3680,3685,3680,401
20241113,150600,635361560,3685,3685,3685,3685,0
20241113,150500,635361560,3685,3680,3685,3680,475
20241113,150400,633613555,3685,3685,3685,3685,0
20241113,150300,633613555,3685,3680,3685,3680,849
20241113,150200,630489130,3680,3680,3685,3680,2163
20241113,150100,622529285,3685,3685,3685,3680,484
20241113,150000,620747660,3680,3685,3685,3680,1002
20241113,145900,617059540,3685,3685,3685,3685,0
20241113,145800,617059540,3685,3685,3685,3685,0
20241113,145700,617059540,3685,3685,3685,3685,100
20241113,145600,616691040,3685,3685,3685,3685,2
20241113,145500,616683670,3685,3685,3685,3680,1499
20241113,145400,611167340,3680,3680,3685,3680,162
20241113,145300,610571175,3685,3685,3685,3685,0
20241113,145200,610571175,3685,3685,3685,3685,49
20241113,145100,610390610,3685,3685,3685,3685,1
20241113,145000,610386925,3685,3685,3685,3685,120
20241113,144900,609944725,3685,3695,3695,3685,29
20241113,144800,609837590,3685,3685,3685,3685,61
20241113,144700,609612805,3705,3705,3705,3705,0
20241113,144600,609612805,3705,3705,3705,3705,0
20241113,144500,609612805,3705,3680,3705,3680,426
20241113,144400,608042620,3685,3685,3685,3685,0
20241113,144300,608042620,3685,3685,3685,3685,1
20241113,144200,608038935,3680,3680,3680,3680,81
20241113,144100,607740855,3685,3685,3685,3685,600
20241113,144000,605529855,3685,3680,3685,3680,101
20241113,143900,605158170,3685,3685,3685,3680,340
20241113,143800,603905965,3690,3685,3690,3685,20
20241113,143700,603832255,3685,3685,3685,3680,709
20241113,143600,601219940,3685,3685,3685,3685,0
20241113,143500,601219940,3685,3685,3685,3685,30
20241113,143400,601109390,3705,3705,3705,3705,0
20241113,143300,601109390,3705,3685,3705,3685,13
20241113,143200,601061425,3685,3690,3690,3685,1460
20241113,143100,595675005,3695,3695,3695,3695,1
20241113,143000,595671310,3690,3705,3705,3690,49
20241113,142900,595490485,3705,3705,3705,3705,3
20241113,142800,595479370,3690,3690,3690,3690,0
20241113,142700,595479370,3690,3690,3690,3690,0
20241113,142600,595479370,3690,3690,3690,3690,16
20241113,142500,595420330,3690,3695,3695,3690,2640
20241113,142400,585678260,3705,3705,3705,3705,0
20241113,142300,585678260,3705,3705,3705,3705,3
20241113,142200,585667145,3700,3695,3700,3695,6
20241113,142100,585644965,3695,3695,3695,3695,1
20241113,142000,585641270,3695,3695,3695,3695,0
20241113,141900,585641270,3695,3695,3695,3695,0
20241113,141800,585641270,3695,3695,3695,3695,15
20241113,141700,585585845,3705,3705,3705,3705,1
20241113,141600,585582140,3705,3705,3705,3705,1
20241113,141500,585578435,3695,3695,3695,3695,0
20241113,141400,585578435,3695,3695,3695,3695,0
20241113,141300,585578435,3695,3695,3695,3695,28
20241113,141200,585474975,3705,3705,3705,3705,3
20241113,141100,585463860,3700,3700,3700,3700,4
20241113,141000,585449060,3710,3710,3710,3710,0
20241113,140900,585449060,3710,3710,3710,3710,0
20241113,140800,585449060,3710,3710,3710,3710,0
20241113,140700,585449060,3710,3710,3710,3710,0
20241113,140600,585449060,3710,3710,3710,3710,0
20241113,140500,585449060,3710,3695,3710,3690,37
20241113,140400,585312425,3710,3710,3710,3710,0
20241113,140300,585312425,3710,3710,3710,3710,0
20241113,140200,585312425,3710,3705,3710,3705,114
20241113,140100,584889490,3700,3710,3710,3700,115
20241113,140000,584462880,3710,3710,3710,3710,0
20241113,135900,584462880,3710,3710,3710,3710,1
20241113,135800,584459170,3700,3710,3710,3700,515
20241113,135700,582553400,3710,3695,3710,3695,262
20241113,135600,581585265,3710,3700,3710,3700,155
20241113,135500,581011755,3710,3710,3710,3710,0
20241113,135400,581011755,3710,3710,3710,3710,0
20241113,135300,581011755,3710,3710,3710,3710,0
20241113,135200,581011755,3710,3710,3710,3710,0
20241113,135100,581011755,3710,3705,3710,3700,132
20241113,135000,580523300,3715,3715,3715,3715,0
20241113,134900,580523300,3715,3715,3715,3715,0
20241113,134800,580523300,3715,3715,3715,3715,0
20241113,134700,580523300,3715,3715,3715,3715,1
20241113,134600,580519585,3715,3715,3715,3715,0
20241113,134500,580519585,3715,3710,3715,3710,3
20241113,134400,580508450,3715,3715,3715,3715,0
20241113,134300,580508450,3715,3715,3715,3715,0
20241113,134200,580508450,3715,3710,3715,3710,2
20241113,134100,580501025,3710,3710,3710,3710,5
20241113,134000,580482475,3720,3720,3720,3720,0
20241113,133900,580482475,3720,3720,3720,3720,0
20241113,133800,580482475,3720,3720,3720,3720,0
20241113,133700,580482475,3720,3720,3720,3720,6
20241113,133600,580460155,3710,3710,3710,3710,610
20241113,133500,578197055,3720,3700,3720,3700,696
20241113,133400,575614570,3710,3710,3710,3710,1
20241113,133300,575610860,3695,3695,3695,3695,0
20241113,133200,575610860,3695,3695,3695,3695,0
20241113,133100,575610860,3695,3685,3695,3685,4752
20241113,133000,558060965,3680,3680,3680,3680,242
20241113,132900,557170405,3690,3690,3690,3690,0
20241113,132800,557170405,3690,3690,3690,3690,0
20241113,132700,557170405,3690,3685,3690,3685,5
20241113,132600,557151975,3680,3680,3680,3680,1
20241113,132500,557148295,3690,3670,3690,3670,253
20241113,132400,556216195,3690,3690,3690,3690,0
20241113,132300,556216195,3690,3675,3690,3675,21
20241113,132200,556139005,3670,3665,3670,3665,300
20241113,132100,555038010,3660,3660,3660,3660,0
20241113,132000,555038010,3660,3665,3665,3660,2336
20241113,131900,546480070,3690,3690,3690,3690,3
20241113,131800,546469000,3670,3670,3685,3670,352
20241113,131700,545177115,3690,3690,3690,3690,0
20241113,131600,545177115,3690,3670,3690,3670,1126
20241113,131500,541026060,3680,3680,3680,3680,0
20241113,131400,541026060,3680,3680,3680,3680,3
20241113,131300,541015020,3670,3680,3680,3670,60
20241113,131200,540794710,3690,3685,3690,3685,3
20241113,131100,540783650,3690,3690,3690,3690,0
20241113,131000,540783650,3690,3695,3695,3690,320
20241113,130900,539602835,3690,3690,3690,3690,360
20241113,130800,538274435,3690,3690,3690,3690,0
20241113,130700,538274435,3690,3690,3690,3690,3
20241113,130600,538263365,3680,3680,3680,3680,328
20241113,130500,537056325,3680,3680,3680,3680,1
20241113,130400,537052645,3690,3685,3690,3680,37
20241113,130300,536916435,3690,3690,3690,3690,0
20241113,130200,536916435,3690,3690,3690,3690,0
20241113,130100,536916435,3690,3680,3690,3680,812
20241113,130000,533928250,3680,3670,3680,3670,4
20241113,125900,533913550,3665,3665,3665,3665,0
20241113,125800,533913550,3665,3680,3680,3665,508
20241113,125700,532050520,3685,3680,3685,3670,503
20241113,125600,530204200,3690,3690,3690,3690,0
20241113,125500,530204200,3690,3690,3690,3690,0
20241113,125400,530204200,3690,3690,3690,3690,0
20241113,125300,530204200,3690,3685,3695,3685,5000
20241113,125200,511779175,3690,3690,3690,3690,1
20241113,125100,511775485,3685,3695,3695,3685,11
20241113,125000,511734900,3700,3695,3700,3695,11
20241113,124900,511694220,3690,3695,3700,3690,9
20241113,124800,511660975,3690,3690,3690,3690,1
20241113,124700,511657285,3700,3690,3700,3690,163
20241113,124600,511055755,3700,3700,3700,3700,1
20241113,124500,511052055,3700,3690,3700,3690,74
20241113,124400,510778265,3700,3700,3700,3690,3
20241113,124300,510767175,3700,3695,3705,3695,315
20241113,124200,509601695,3695,3690,3695,3690,33
20241113,124100,509479910,3690,3715,3720,3685,14113
20241113,124000,457338410,3725,3725,3725,3725,3
20241113,123900,457327235,3725,3720,3725,3720,10
20241113,123800,457290015,3725,3715,3725,3715,61
20241113,123700,457063320,3715,3715,3715,3715,3
20241113,123600,457052175,3725,3715,3725,3715,334
20241113,123500,455811325,3715,3725,3725,3715,4
20241113,123400,455796455,3725,3715,3725,3715,67
20241113,123300,455547480,3725,3725,3725,3725,0
20241113,123200,455547480,3725,3725,3725,3725,0
20241113,123100,455547480,3725,3715,3725,3710,365
20241113,123000,454192510,3720,3720,3720,3720,3
20241113,122900,454181350,3725,3725,3725,3720,13
20241113,122800,454132965,3715,3715,3715,3715,1
20241113,122700,454129250,3725,3725,3725,3725,0
20241113,122600,454129250,3725,3720,3725,3720,5
20241113,122500,454110640,3725,3725,3725,3725,0
20241113,122400,454110640,3725,3725,3725,3725,0
20241113,122300,454110640,3725,3725,3725,3725,0
20241113,122200,454110640,3725,3725,3725,3725,10
20241113,122100,454073390,3725,3720,3725,3710,1447
20241113,122000,448701090,3730,3730,3730,3730,0
20241113,121900,448701090,3730,3725,3730,3725,58
20241113,121800,448485030,3720,3720,3720,3720,1
20241113,121700,448481310,3730,3720,3730,3720,125
20241113,121600,448016300,3730,3730,3730,3730,5
20241113,121500,447997650,3730,3725,3730,3725,6
20241113,121400,447975285,3730,3730,3730,3730,10
20241113,121300,447937985,3730,3730,3730,3730,0
20241113,121200,447937985,3730,3730,3730,3730,0
20241113,121100,447937985,3730,3730,3730,3720,865
20241113,121000,444719375,3730,3730,3730,3730,3
20241113,120900,444708185,3730,3730,3730,3730,0
20241113,120800,444708185,3730,3730,3730,3730,19
20241113,120700,444637315,3730,3730,3730,3730,5
20241113,120600,444618665,3730,3730,3730,3730,0
20241113,120500,444618665,3730,3730,3730,3730,3
20241113,120400,444607475,3730,3730,3730,3730,0
20241113,120300,444607475,3730,3730,3730,3730,1
20241113,120200,444603745,3730,3730,3730,3730,2
20241113,120100,444596285,3730,3720,3730,3720,4
20241113,120000,444581380,3730,3730,3730,3730,0
20241113,115900,444581380,3730,3725,3730,3725,6
20241113,115800,444559025,3730,3730,3730,3720,13
20241113,115700,444510545,3730,3730,3730,3730,108
20241113,115600,444107705,3735,3735,3735,3735,0
20241113,115500,444107705,3735,3735,3735,3735,0
20241113,115400,444107705,3735,3735,3735,3735,0
20241113,115300,444107705,3735,3725,3735,3725,999
20241113,115200,440386400,3735,3735,3735,3730,5
20241113,115100,440367730,3735,3725,3735,3725,4
20241113,115000,440352810,3735,3730,3735,3730,7
20241113,114900,440326695,3735,3735,3735,3735,0
20241113,114800,440326695,3735,3725,3735,3725,1505
20241113,114700,434720510,3725,3725,3725,3725,7
20241113,114600,434694435,3735,3730,3735,3730,1003
20241113,114500,430953230,3730,3730,3730,3730,0
20241113,114400,430953230,3730,3730,3730,3730,1
20241113,114300,430949500,3735,3735,3735,3735,0
20241113,114200,430949500,3735,3735,3735,3735,3
20241113,114100,430938295,3725,3725,3735,3725,228
20241113,114000,430088965,3735,3735,3735,3735,0
20241113,113900,430088965,3735,3730,3735,3720,264
20241113,113800,429106765,3725,3735,3735,3725,4
20241113,113700,429091835,3720,3720,3720,3720,240
20241113,113600,428199035,3735,3735,3735,3735,2
20241113,113500,428191565,3720,3735,3735,3720,4
20241113,113400,428176640,3735,3735,3735,3735,0
20241113,113300,428176640,3735,3735,3735,3735,0
20241113,113200,428176640,3735,3735,3735,3735,0
20241113,113100,428176640,3735,3720,3735,3720,5
20241113,113000,428157995,3735,3720,3735,3720,5
20241113,112900,428139380,3715,3715,3715,3715,0
20241113,112800,428139380,3715,3715,3715,3715,1
20241113,112700,428135665,3735,3735,3735,3735,0
20241113,112600,428135665,3735,3720,3735,3720,336
20241113,112500,426885625,3720,3725,3725,3720,16
20241113,112400,426826090,3725,3735,3735,3725,48
20241113,112300,426647260,3735,3735,3735,3735,3
20241113,112200,426636055,3725,3725,3725,3725,2000
20241113,112100,419186055,3725,3715,3725,3715,8
20241113,112000,419156305,3720,3720,3720,3720,0
20241113,111900,419156305,3720,3700,3720,3700,623
20241113,111800,416848090,3705,3705,3705,3705,0
20241113,111700,416848090,3705,3705,3705,3705,4
20241113,111600,416833270,3695,3705,3705,3695,502
20241113,111500,414978360,3720,3705,3720,3705,569
20241113,111400,412870170,3705,3705,3705,3705,1
20241113,111300,412866465,3720,3705,3720,3705,9
20241113,111200,412833075,3705,3700,3705,3700,979
20241113,111100,409210770,3700,3710,3710,3695,1124
20241113,111000,405049300,3720,3715,3720,3710,54
20241113,110900,404848895,3710,3710,3710,3710,0
20241113,110800,404848895,3710,3710,3710,3710,2
20241113,110700,404841475,3720,3720,3720,3720,0
20241113,110600,404841475,3720,3720,3720,3720,3
20241113,110500,404830315,3710,3710,3710,3710,1
20241113,110400,404826605,3720,3720,3720,3720,0
20241113,110300,404826605,3720,3720,3720,3720,0
20241113,110200,404826605,3720,3720,3720,3720,3
20241113,110100,404815445,3710,3715,3720,3710,7
20241113,110000,404789430,3725,3725,3725,3725,0
20241113,105900,404789430,3725,3725,3725,3725,0
20241113,105800,404789430,3725,3725,3725,3725,3
20241113,105700,404778255,3720,3720,3720,3720,1
20241113,105600,404774535,3720,3715,3720,3715,639
20241113,105500,402400625,3725,3725,3725,3725,93
20241113,105400,402054200,3725,3725,3725,3725,0
20241113,105300,402054200,3725,3720,3725,3720,30
20241113,105200,401942585,3720,3720,3725,3720,197
20241113,105100,401209735,3715,3715,3715,3715,2
20241113,105000,401202305,3725,3725,3725,3725,3
20241113,104900,401191130,3710,3715,3715,3710,7
20241113,104800,401165155,3715,3735,3735,3710,109
20241113,104700,400759640,3735,3720,3735,3710,2003
20241113,104600,393324480,3735,3720,3735,3720,306
20241113,104500,392184865,3725,3725,3725,3725,0
20241113,104400,392184865,3725,3725,3725,3725,6
20241113,104300,392162515,3725,3725,3725,3725,0
20241113,104200,392162515,3725,3725,3725,3725,23
20241113,104100,392076840,3725,3715,3725,3715,6
20241113,104000,392054525,3725,3725,3725,3725,0
20241113,103900,392054525,3725,3710,3725,3710,39
20241113,103800,391909335,3725,3715,3725,3710,16
20241113,103700,391849945,3725,3700,3725,3700,383
20241113,103600,390432240,3700,3690,3700,3690,420
20241113,103500,388880145,3695,3685,3695,3685,4
20241113,103400,388865375,3695,3695,3695,3695,1
20241113,103300,388861680,3695,3695,3695,3695,0
20241113,103200,388861680,3695,3680,3695,3660,1967
20241113,103100,381640820,3680,3680,3680,3680,481
20241113,103000,379870740,3680,3690,3690,3680,300
20241113,102900,378766710,3695,3685,3695,3685,583
20241113,102800,376615445,3690,3690,3690,3690,5829
20241113,102700,355106435,3705,3705,3705,3705,0
20241113,102600,355106435,3705,3700,3705,3690,516
20241113,102500,353202245,3705,3700,3705,3695,52
20241113,102400,353009945,3710,3710,3710,3710,0
20241113,102300,353009945,3710,3710,3710,3710,3
20241113,102200,352998815,3710,3715,3725,3695,9610
20241113,102100,317466555,3735,3710,3735,3690,1467
20241113,102000,312042540,3710,3690,3710,3690,497
20241113,101900,310208445,3680,3700,3700,3680,10181
20241113,101800,272641520,3700,3700,3710,3700,4
20241113,101700,272626700,3710,3700,3710,3700,42
20241113,101600,272471260,3710,3710,3710,3710,0
20241113,101500,272471260,3710,3705,3710,3690,1152
20241113,101400,268216885,3710,3710,3725,3710,1491
20241113,101300,262681430,3710,3710,3710,3710,0
20241113,101200,262681430,3710,3710,3710,3690,168
20241113,101100,262061470,3700,3700,3710,3690,278
20241113,101000,261032860,3690,3700,3710,3685,10665
20241113,100900,221682870,3710,3705,3710,3700,14
20241113,100800,221630995,3705,3695,3705,3695,304
20241113,100700,220507685,3710,3710,3710,3690,61
20241113,100600,220282365,3690,3705,3705,3690,4177
20241113,100500,204837995,3705,3705,3710,3700,2377
20241113,100400,196041670,3710,3710,3710,3705,571
20241113,100300,193925760,3705,3725,3725,3705,6653
20241113,100200,169233150,3725,3725,3725,3720,515
20241113,100100,167317275,3725,3730,3735,3715,571
20241113,100000,165194235,3720,3730,3735,3720,1824
20241113,095900,158401190,3735,3735,3735,3735,1
20241113,095800,158397455,3740,3740,3740,3740,1
20241113,095700,158393715,3750,3750,3750,3750,0
20241113,095600,158393715,3750,3740,3755,3730,755
20241113,095500,155574625,3750,3755,3755,3750,2
20241113,095400,155567120,3750,3750,3755,3750,11
20241113,095300,155525845,3755,3745,3755,3730,8117
20241113,095200,125215035,3755,3755,3755,3755,245
20241113,095100,124295060,3755,3745,3755,3745,4
20241113,095000,124280065,3755,3750,3755,3750,527
20241113,094900,122303800,3755,3755,3760,3750,205
20241113,094800,121534050,3760,3730,3760,3730,4212
20241113,094700,105763035,3750,3750,3750,3750,0
20241113,094600,105763035,3750,3735,3750,3720,7631
20241113,094500,77330450,3750,3735,3750,3735,3
20241113,094400,77319220,3745,3745,3760,3745,138
20241113,094300,76802365,3760,3740,3760,3735,450
20241113,094200,75121560,3760,3760,3760,3740,300
20241113,094100,73999485,3760,3755,3760,3755,6
20241113,094000,73976945,3760,3745,3760,3745,2068
20241113,093900,66232270,3760,3755,3760,3755,6
20241113,093800,66209735,3760,3760,3760,3760,51
20241113,093700,66017975,3760,3760,3760,3760,1
20241113,093600,66014215,3760,3760,3760,3740,4
20241113,093500,65999195,3750,3740,3750,3740,243
20241113,093400,65088940,3740,3740,3740,3740,5
20241113,093300,65070240,3745,3745,3745,3745,7
20241113,093200,65044025,3750,3735,3750,3730,104
20241113,093100,64655795,3730,3750,3750,3730,2007
20241113,093000,57169600,3755,3730,3755,3720,1159
20241113,092900,52848380,3730,3720,3730,3715,1446
20241113,092800,47462865,3715,3720,3720,3715,2
20241113,092700,47455430,3715,3720,3720,3715,101
20241113,092600,47080210,3720,3720,3725,3720,215
20241113,092500,46280405,3725,3720,3725,3720,22
20241113,092400,46198560,3725,3725,3730,3715,604
20241113,092300,43950005,3730,3730,3730,3730,0
20241113,092200,43950005,3730,3730,3730,3730,0
20241113,092100,43950005,3730,3725,3730,3725,3
20241113,092000,43938825,3730,3730,3730,3730,0
20241113,091900,43938825,3730,3730,3730,3730,256
20241113,091800,42983945,3730,3740,3740,3730,39
20241113,091700,42838270,3740,3760,3760,3740,22
20241113,091600,42755970,3740,3760,3760,3740,574
20241113,091500,40608930,3755,3765,3765,3735,454
20241113,091400,38899660,3765,3765,3765,3765,654
20241113,091300,36437350,3765,3745,3765,3745,611
20241113,091200,34146900,3745,3730,3745,3730,22
20241113,091100,34064825,3730,3725,3730,3725,3
20241113,091000,34053640,3745,3730,3745,3730,15
20241113,090900,33997675,3730,3770,3770,3730,2002
20241113,090800,26527355,3770,3765,3770,3750,477
20241113,090700,24732395,3765,3765,3765,3765,220
20241113,090600,23904095,3765,3770,3770,3765,2
20241113,090500,23896560,3760,3760,3760,3760,567
20241113,090400,21764640,3760,3760,3760,3760,1
20241113,090300,21760880,3760,3730,3760,3730,370
20241113,090200,20380720,3730,3730,3730,3730,3
20241113,090100,20369530,3730,3770,3770,3705,2606
20241113,090000,10699640,3710,3710,3710,3710,2884