KissMeData/274090/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205300,2489837340,12950,12950,12950,12950,1831
20231113,205200,2489837340,12950,12950,12950,12950,0
20231113,205100,2489837340,12950,12950,12950,12950,0
20231113,205000,2489837340,12950,12950,12950,12950,0
20231113,204900,2489837340,12950,12950,12950,12950,0
20231113,204800,2489837340,12950,12950,12950,12950,0
20231113,204700,2489837340,12950,12950,12950,12950,0
20231113,204600,2489837340,12950,12950,12950,12950,0
20231113,204500,2489837340,12950,12950,12950,12950,0
20231113,204400,2489837340,12950,12950,12950,12950,0
20231113,204300,2489837340,12950,12950,12950,12950,0
20231113,204200,2489837340,12950,12950,12950,12950,0
20231113,204100,2489837340,12950,12950,12950,12950,0
20231113,204000,2489837340,12950,12950,12950,12950,0
20231113,203900,2489837340,12950,12950,12950,12950,0
20231113,203800,2489837340,12950,12950,12950,12950,0
20231113,203700,2489837340,12950,12950,12950,12950,0
20231113,203600,2489837340,12950,12950,12950,12950,0
20231113,203500,2489837340,12950,12950,12950,12950,0
20231113,203400,2489837340,12950,12950,12950,12950,0
20231113,203300,2489837340,12950,12950,12950,12950,0
20231113,203200,2489837340,12950,12950,12950,12950,0
20231113,203100,2489837340,12950,12950,12950,12950,0
20231113,203000,2489837340,12950,12950,12950,12950,0
20231113,202900,2489837340,12950,12950,12950,12950,0
20231113,202800,2489837340,12950,12950,12950,12950,0
20231113,202700,2489837340,12950,12950,12950,12950,0
20231113,202600,2489837340,12950,12950,12950,12950,0
20231113,202500,2489837340,12950,12950,12950,12950,0
20231113,202400,2489837340,12950,12950,12950,12950,0
20231113,202300,2489837340,12950,12950,12950,12950,1831
20231113,202200,2489837340,12950,12950,12950,12950,0
20231113,202100,2489837340,12950,12950,12950,12950,0
20231113,202000,2489837340,12950,12950,12950,12950,0
20231113,201900,2489837340,12950,12950,12950,12950,0
20231113,201800,2489837340,12950,12950,12950,12950,0
20231113,201700,2489837340,12950,12950,12950,12950,0
20231113,201600,2489837340,12950,12950,12950,12950,0
20231113,201500,2489837340,12950,12950,12950,12950,0
20231113,201400,2489837340,12950,12950,12950,12950,0
20231113,201300,2489837340,12950,12950,12950,12950,0
20231113,201200,2489837340,12950,12950,12950,12950,0
20231113,201100,2489837340,12950,12950,12950,12950,0
20231113,201000,2489837340,12950,12950,12950,12950,0
20231113,200900,2489837340,12950,12950,12950,12950,0
20231113,200800,2489837340,12950,12950,12950,12950,0
20231113,200700,2489837340,12950,12950,12950,12950,0
20231113,200600,2489837340,12950,12950,12950,12950,0
20231113,200500,2489837340,12950,12950,12950,12950,0
20231113,200400,2489837340,12950,12950,12950,12950,0
20231113,200300,2489837340,12950,12950,12950,12950,0
20231113,200200,2489837340,12950,12950,12950,12950,0
20231113,200100,2489837340,12950,12950,12950,12950,0
20231113,200000,2489837340,12950,12950,12950,12950,0
20231113,195900,2489837340,12950,12950,12950,12950,0
20231113,195800,2489837340,12950,12950,12950,12950,0
20231113,195700,2489837340,12950,12950,12950,12950,0
20231113,195600,2489837340,12950,12950,12950,12950,0
20231113,195500,2489837340,12950,12950,12950,12950,0
20231113,195400,2489837340,12950,12950,12950,12950,0
20231113,195300,2489837340,12950,12950,12950,12950,1831
20231113,195200,2489837340,12950,12950,12950,12950,0
20231113,195100,2489837340,12950,12950,12950,12950,0
20231113,195000,2489837340,12950,12950,12950,12950,0
20231113,194900,2489837340,12950,12950,12950,12950,0
20231113,194800,2489837340,12950,12950,12950,12950,0
20231113,194700,2489837340,12950,12950,12950,12950,0
20231113,194600,2489837340,12950,12950,12950,12950,0
20231113,194500,2489837340,12950,12950,12950,12950,0
20231113,194400,2489837340,12950,12950,12950,12950,0
20231113,194300,2489837340,12950,12950,12950,12950,0
20231113,194200,2489837340,12950,12950,12950,12950,0
20231113,194100,2489837340,12950,12950,12950,12950,0
20231113,194000,2489837340,12950,12950,12950,12950,0
20231113,193900,2489837340,12950,12950,12950,12950,0
20231113,193800,2489837340,12950,12950,12950,12950,0
20231113,193700,2489837340,12950,12950,12950,12950,0
20231113,193600,2489837340,12950,12950,12950,12950,0
20231113,193500,2489837340,12950,12950,12950,12950,0
20231113,193400,2489837340,12950,12950,12950,12950,0
20231113,193300,2489837340,12950,12950,12950,12950,0
20231113,193200,2489837340,12950,12950,12950,12950,0
20231113,193100,2489837340,12950,12950,12950,12950,0
20231113,193000,2489837340,12950,12950,12950,12950,0
20231113,192900,2489837340,12950,12950,12950,12950,0
20231113,192800,2489837340,12950,12950,12950,12950,0
20231113,192700,2489837340,12950,12950,12950,12950,0
20231113,192600,2489837340,12950,12950,12950,12950,0
20231113,192500,2489837340,12950,12950,12950,12950,0
20231113,192400,2489837340,12950,12950,12950,12950,0
20231113,192300,2489837340,12950,12950,12950,12950,1831
20231113,192200,2489837340,12950,12950,12950,12950,0
20231113,192100,2489837340,12950,12950,12950,12950,0
20231113,192000,2489837340,12950,12950,12950,12950,0
20231113,191900,2489837340,12950,12950,12950,12950,0
20231113,191800,2489837340,12950,12950,12950,12950,0
20231113,191700,2489837340,12950,12950,12950,12950,0
20231113,191600,2489837340,12950,12950,12950,12950,0
20231113,191500,2489837340,12950,12950,12950,12950,0
20231113,191400,2489837340,12950,12950,12950,12950,0
20231113,191300,2489837340,12950,12950,12950,12950,0
20231113,191200,2489837340,12950,12950,12950,12950,0
20231113,191100,2489837340,12950,12950,12950,12950,0
20231113,191000,2489837340,12950,12950,12950,12950,0
20231113,190900,2489837340,12950,12950,12950,12950,0
20231113,190800,2489837340,12950,12950,12950,12950,0
20231113,190700,2489837340,12950,12950,12950,12950,0
20231113,190600,2489837340,12950,12950,12950,12950,0
20231113,190500,2489837340,12950,12950,12950,12950,0
20231113,190400,2489837340,12950,12950,12950,12950,0
20231113,190300,2489837340,12950,12950,12950,12950,0
20231113,190200,2489837340,12950,12950,12950,12950,0
20231113,190100,2489837340,12950,12950,12950,12950,0
20231113,190000,2489837340,12950,12950,12950,12950,0
20231113,185900,2489837340,12950,12950,12950,12950,0
20231113,185800,2489837340,12950,12950,12950,12950,0
20231113,185700,2489837340,12950,12950,12950,12950,0
20231113,185600,2489837340,12950,12950,12950,12950,0
20231113,185500,2489837340,12950,12950,12950,12950,0
20231113,185400,2489837340,12950,12950,12950,12950,0
20231113,185300,2489837340,12950,12950,12950,12950,1831
20231113,185200,2489837340,12950,12950,12950,12950,0
20231113,185100,2489837340,12950,12950,12950,12950,0
20231113,185000,2489837340,12950,12950,12950,12950,0
20231113,184900,2489837340,12950,12950,12950,12950,0
20231113,184800,2489837340,12950,12950,12950,12950,0
20231113,184700,2489837340,12950,12950,12950,12950,0
20231113,184600,2489837340,12950,12950,12950,12950,0
20231113,184500,2489837340,12950,12950,12950,12950,0
20231113,184400,2489837340,12950,12950,12950,12950,0
20231113,184300,2489837340,12950,12950,12950,12950,0
20231113,184200,2489837340,12950,12950,12950,12950,0
20231113,184100,2489837340,12950,12950,12950,12950,0
20231113,184000,2489837340,12950,12950,12950,12950,0
20231113,183900,2489837340,12950,12950,12950,12950,0
20231113,183800,2489837340,12950,12950,12950,12950,0
20231113,183700,2489837340,12950,12950,12950,12950,0
20231113,183600,2489837340,12950,12950,12950,12950,0
20231113,183500,2489837340,12950,12950,12950,12950,0
20231113,183400,2489837340,12950,12950,12950,12950,0
20231113,183300,2489837340,12950,12950,12950,12950,0
20231113,183200,2489837340,12950,12950,12950,12950,0
20231113,183100,2489837340,12950,12950,12950,12950,0
20231113,183000,2489837340,12950,12950,12950,12950,0
20231113,182900,2489837340,12950,12950,12950,12950,0
20231113,182800,2489837340,12950,12950,12950,12950,0
20231113,182700,2489837340,12950,12950,12950,12950,0
20231113,182600,2489837340,12950,12950,12950,12950,0
20231113,182500,2489837340,12950,12950,12950,12950,0
20231113,182400,2489837340,12950,12950,12950,12950,0
20231113,182300,2489837340,12950,12950,12950,12950,1831
20231113,182200,2489837340,12950,12950,12950,12950,0
20231113,182100,2489837340,12950,12950,12950,12950,0
20231113,182000,2489837340,12950,12950,12950,12950,0
20231113,181900,2489837340,12950,12950,12950,12950,0
20231113,181800,2489837340,12950,12950,12950,12950,0
20231113,181700,2489837340,12950,12950,12950,12950,0
20231113,181600,2489837340,12950,12950,12950,12950,0
20231113,181500,2489837340,12950,12950,12950,12950,0
20231113,181400,2489837340,12950,12950,12950,12950,0
20231113,181300,2489837340,12950,12950,12950,12950,0
20231113,181200,2489837340,12950,12950,12950,12950,0
20231113,181100,2489837340,12950,12950,12950,12950,0
20231113,181000,2489837340,12950,12950,12950,12950,0
20231113,180900,2489837340,12950,12950,12950,12950,0
20231113,180800,2489837340,12950,12950,12950,12950,0
20231113,180700,2489837340,12950,12950,12950,12950,0
20231113,180600,2489837340,12950,12950,12950,12950,0
20231113,180500,2489837340,12950,12950,12950,12950,0
20231113,180400,2489837340,12950,12950,12950,12950,0
20231113,180300,2489837340,12950,12950,12950,12950,0
20231113,180200,2489837340,12950,12950,12950,12950,0
20231113,180100,2489837340,12950,12950,12950,12950,0
20231113,180000,2489837340,12950,12950,12950,12950,0
20231113,175900,2489837340,12950,12950,12950,12950,0
20231113,175800,2489837340,12950,12950,12950,12950,0
20231113,175700,2489837340,12950,12950,12950,12950,0
20231113,175600,2489837340,12950,12950,12950,12950,0
20231113,175500,2489837340,12950,12950,12950,12950,0
20231113,175400,2489837340,12950,12950,12950,12950,0
20231113,175300,2489837340,12950,12950,12950,12950,1831
20231113,175200,2489837340,12950,12950,12950,12950,0
20231113,175100,2489837340,12950,12950,12950,12950,0
20231113,175000,2489837340,12950,12950,12950,12950,0
20231113,174900,2489837340,12950,12950,12950,12950,0
20231113,174800,2489837340,12950,12950,12950,12950,0
20231113,174700,2489837340,12950,12950,12950,12950,0
20231113,174600,2489837340,12950,12950,12950,12950,0
20231113,174500,2489837340,12950,12950,12950,12950,0
20231113,174400,2489837340,12950,12950,12950,12950,0
20231113,174300,2489837340,12950,12950,12950,12950,0
20231113,174200,2489837340,12950,12950,12950,12950,0
20231113,174100,2489837340,12950,12950,12950,12950,0
20231113,174000,2489837340,12950,12950,12950,12950,0
20231113,173900,2489837340,12950,12950,12950,12950,0
20231113,173800,2489837340,12950,12950,12950,12950,0
20231113,173700,2489837340,12950,12950,12950,12950,0
20231113,173600,2489837340,12950,12950,12950,12950,0
20231113,173500,2489837340,12950,12950,12950,12950,0
20231113,173400,2489837340,12950,12950,12950,12950,0
20231113,173300,2489837340,12950,12950,12950,12950,0
20231113,173200,2489837340,12950,12950,12950,12950,0
20231113,173100,2489837340,12950,12950,12950,12950,0
20231113,173000,2489837340,12950,12950,12950,12950,0
20231113,172900,2489837340,12950,12950,12950,12950,0
20231113,172800,2489837340,12950,12950,12950,12950,0
20231113,172700,2489837340,12950,12950,12950,12950,0
20231113,172600,2489837340,12950,12950,12950,12950,0
20231113,172500,2489837340,12950,12950,12950,12950,0
20231113,172400,2489837340,12950,12950,12950,12950,0
20231113,172300,2489837340,12950,12950,12950,12950,1831
20231113,172200,2489837340,12950,12950,12950,12950,0
20231113,172100,2489837340,12950,12950,12950,12950,0
20231113,172000,2489837340,12950,12950,12950,12950,0
20231113,171900,2489837340,12950,12950,12950,12950,0
20231113,171800,2489837340,12950,12950,12950,12950,0
20231113,171700,2489837340,12950,12950,12950,12950,0
20231113,171600,2489837340,12950,12950,12950,12950,0
20231113,171500,2489837340,12950,12950,12950,12950,0
20231113,171400,2489837340,12950,12950,12950,12950,0
20231113,171300,2489837340,12950,12950,12950,12950,0
20231113,171200,2489837340,12950,12950,12950,12950,0
20231113,171100,2489837340,12950,12950,12950,12950,0
20231113,171000,2489837340,12950,12950,12950,12950,0
20231113,170900,2489837340,12950,12950,12950,12950,0
20231113,170800,2489837340,12950,12950,12950,12950,0
20231113,170700,2489837340,12950,12950,12950,12950,0
20231113,170600,2489837340,12950,12950,12950,12950,0
20231113,170500,2489837340,12950,12950,12950,12950,0
20231113,170400,2489837340,12950,12950,12950,12950,0
20231113,170300,2489837340,12950,12950,12950,12950,0
20231113,170200,2489837340,12950,12950,12950,12950,0
20231113,170100,2489837340,12950,12950,12950,12950,0
20231113,170000,2489837340,12950,12950,12950,12950,0
20231113,165900,2489837340,12950,12950,12950,12950,0
20231113,165800,2489837340,12950,12950,12950,12950,0
20231113,165700,2489837340,12950,12950,12950,12950,0
20231113,165600,2489837340,12950,12950,12950,12950,0
20231113,165500,2489837340,12950,12950,12950,12950,0
20231113,165400,2489837340,12950,12950,12950,12950,0
20231113,165300,2489837340,12950,12950,12950,12950,1831
20231113,165200,2489837340,12950,12950,12950,12950,0
20231113,165100,2489837340,12950,12950,12950,12950,0
20231113,165000,2489837340,12950,12950,12950,12950,0
20231113,164900,2489837340,12950,12950,12950,12950,0
20231113,164800,2489837340,12950,12950,12950,12950,0
20231113,164700,2489837340,12950,12950,12950,12950,0
20231113,164600,2489837340,12950,12950,12950,12950,0
20231113,164500,2489837340,12950,12950,12950,12950,0
20231113,164400,2489837340,12950,12950,12950,12950,0
20231113,164300,2489837340,12950,12950,12950,12950,0
20231113,164200,2489837340,12950,12950,12950,12950,0
20231113,164100,2489837340,12950,12950,12950,12950,0
20231113,164000,2489837340,12950,12950,12950,12950,0
20231113,163900,2489837340,12950,12950,12950,12950,0
20231113,163800,2489837340,12950,12950,12950,12950,0
20231113,163700,2489837340,12950,12950,12950,12950,0
20231113,163600,2489837340,12950,12950,12950,12950,0
20231113,163500,2489837340,12950,12950,12950,12950,0
20231113,163400,2489837340,12950,12950,12950,12950,0
20231113,163300,2489837340,12950,12950,12950,12950,0
20231113,163200,2489837340,12950,12950,12950,12950,0
20231113,163100,2489837340,12950,12950,12950,12950,0
20231113,163000,2489837340,12950,12950,12950,12950,0
20231113,162900,2489837340,12950,12950,12950,12950,0
20231113,162800,2489837340,12950,12950,12950,12950,0
20231113,162700,2489837340,12950,12950,12950,12950,0
20231113,162600,2489837340,12950,12950,12950,12950,0
20231113,162500,2489837340,12950,12950,12950,12950,0
20231113,162400,2489837340,12950,12950,12950,12950,0
20231113,162300,2489837340,12950,12950,12950,12950,1831
20231113,162200,2489837340,12950,12950,12950,12950,0
20231113,162100,2489837340,12950,12950,12950,12950,0
20231113,162000,2489837340,12950,12950,12950,12950,0
20231113,161900,2489837340,12950,12950,12950,12950,0
20231113,161800,2489837340,12950,12950,12950,12950,0
20231113,161700,2489837340,12950,12950,12950,12950,0
20231113,161600,2489837340,12950,12950,12950,12950,0
20231113,161500,2489837340,12950,12950,12950,12950,0
20231113,161400,2489837340,12950,12950,12950,12950,0
20231113,161300,2489837340,12950,12950,12950,12950,0
20231113,161200,2489837340,12950,12950,12950,12950,0
20231113,161100,2489837340,12950,12950,12950,12950,0
20231113,161000,2489837340,12950,12950,12950,12950,0
20231113,160900,2489837340,12950,12950,12950,12950,0
20231113,160800,2489837340,12950,12950,12950,12950,0
20231113,160700,2489837340,12950,12950,12950,12950,0
20231113,160600,2489837340,12950,12950,12950,12950,0
20231113,160500,2489837340,12950,12950,12950,12950,0
20231113,160400,2489837340,12950,12950,12950,12950,0
20231113,160300,2489837340,12950,12950,12950,12950,0
20231113,160200,2489837340,12950,12950,12950,12950,0
20231113,160100,2489837340,12950,12950,12950,12950,0
20231113,160000,2489837340,12950,12950,12950,12950,0
20231113,155900,2489837340,12950,12950,12950,12950,0
20231113,155800,2489837340,12950,12950,12950,12950,0
20231113,155700,2489837340,12950,12950,12950,12950,0
20231113,155600,2489837340,12950,12950,12950,12950,0
20231113,155500,2489837340,12950,12950,12950,12950,0
20231113,155400,2489837340,12950,12950,12950,12950,0
20231113,155300,2489837340,12950,12950,12950,12950,1831
20231113,155200,2489837340,12950,12950,12950,12950,0
20231113,155100,2489837340,12950,12950,12950,12950,0
20231113,155000,2489837340,12950,12950,12950,12950,0
20231113,154900,2489837340,12950,12950,12950,12950,0
20231113,154800,2489837340,12950,12950,12950,12950,0
20231113,154700,2489837340,12950,12950,12950,12950,0
20231113,154600,2489837340,12950,12950,12950,12950,0
20231113,154500,2489837340,12950,12950,12950,12950,0
20231113,154400,2489837340,12950,12950,12950,12950,0
20231113,154300,2489837340,12950,12950,12950,12950,0
20231113,154200,2489837340,12950,12950,12950,12950,0
20231113,154100,2489837340,12950,12950,12950,12950,0
20231113,154000,2489837340,12950,12950,12950,12950,0
20231113,153900,2489837340,12950,12950,12950,12950,0
20231113,153800,2489837340,12950,12950,12950,12950,0
20231113,153700,2489837340,12950,12950,12950,12950,0
20231113,153600,2489837340,12950,12950,12950,12950,0
20231113,153500,2489837340,12950,12950,12950,12950,0
20231113,153400,2489837340,12950,12950,12950,12950,0
20231113,153300,2489837340,12950,12950,12950,12950,0
20231113,153200,2489837340,12950,12950,12950,12950,0
20231113,153100,2489837340,12950,12950,12950,12950,0
20231113,153000,2489837340,12950,12950,12950,12950,1831
20231113,152900,2466125890,12960,12960,12960,12960,0
20231113,152800,2466125890,12960,12960,12960,12960,0
20231113,152700,2466125890,12960,12960,12960,12960,0
20231113,152600,2466125890,12960,12960,12960,12960,0
20231113,152500,2466125890,12960,12960,12960,12960,0
20231113,152400,2466125890,12960,12960,12960,12960,0
20231113,152300,2466125890,12960,12960,12960,12960,0
20231113,152200,2466125890,12960,12960,12960,12960,0
20231113,152100,2466125890,12960,12960,12960,12960,0
20231113,152000,2466125890,12960,12960,12960,12960,0
20231113,151900,2466125890,12960,12950,12960,12940,796
20231113,151800,2455815080,12950,12920,12960,12920,931
20231113,151700,2443765090,12910,12900,12920,12900,1515
20231113,151600,2424193470,12920,12900,12920,12900,1792
20231113,151500,2401049080,12900,12900,12900,12900,412
20231113,151400,2395734280,12900,12900,12900,12890,2688
20231113,151300,2361059290,12900,12870,12900,12870,916
20231113,151200,2349253430,12870,12870,12870,12870,505
20231113,151100,2342754080,12870,12890,12890,12870,343
20231113,151000,2338339270,12890,12810,12890,12810,1183
20231113,150900,2323093990,12890,12850,12890,12850,3538
20231113,150800,2277529180,12850,12820,12850,12820,1103
20231113,150700,2263385630,12780,12780,12800,12770,164
20231113,150600,2261288390,12790,12800,12800,12790,113
20231113,150500,2259842060,12810,12870,12870,12810,45
20231113,150400,2259264050,12880,12880,12880,12880,10
20231113,150300,2259135250,12880,12870,12880,12870,10
20231113,150200,2259006470,12880,12800,12880,12800,30
20231113,150100,2258622390,12810,12810,12810,12810,48
20231113,150000,2258007510,12820,12890,12900,12820,771
20231113,145900,2248102580,12870,12900,12900,12870,290
20231113,145800,2244365980,12900,12900,12900,12870,23
20231113,145700,2244069410,12910,12910,12910,12910,102
20231113,145600,2242752590,12910,12910,12910,12900,1176
20231113,145500,2227570480,12910,12900,12910,12900,1338
20231113,145400,2210300090,12900,12900,12910,12890,598
20231113,145300,2202585660,12900,12880,12900,12880,3830
20231113,145200,2153203350,12890,12860,12890,12860,796
20231113,145100,2142951240,12880,12870,12880,12870,7076
20231113,145000,2051873340,12870,12880,12880,12870,26
20231113,144900,2051538710,12880,12880,12880,12880,46
20231113,144800,2050946230,12870,12880,12880,12870,300
20231113,144700,2047084490,12880,12890,12890,12880,365
20231113,144600,2042382640,12890,12890,12890,12880,76
20231113,144500,2041403370,12890,12880,12890,12880,134
20231113,144400,2039677350,12880,12880,12880,12880,203
20231113,144300,2037062710,12880,12880,12880,12870,404
20231113,144200,2031859930,12880,12870,12880,12870,67
20231113,144100,2030997570,12870,12880,12880,12870,47
20231113,144000,2030392410,12880,12880,12880,12870,2341
20231113,143900,2000250330,12870,12870,12870,12870,600
20231113,143800,1992528330,12860,12870,12880,12860,849
20231113,143700,1981598010,12860,12870,12870,12860,138
20231113,143600,1979823250,12870,12870,12870,12870,24
20231113,143500,1979514370,12860,12860,12870,12860,190
20231113,143400,1977070940,12870,12870,12870,12860,38
20231113,143300,1976582080,12860,12880,12880,12860,310
20231113,143200,1972590310,12880,12880,12890,12880,1285
20231113,143100,1956039500,12880,12890,12890,12880,816
20231113,143000,1945521570,12880,12890,12890,12880,1441
20231113,142900,1926959160,12880,12870,12890,12870,1438
20231113,142800,1908437810,12870,12870,12870,12870,35
20231113,142700,1907987360,12870,12870,12870,12870,3
20231113,142600,1907948750,12860,12870,12870,12860,152
20231113,142500,1905993790,12860,12860,12870,12860,815
20231113,142400,1895512880,12870,12870,12870,12870,1
20231113,142300,1895500010,12860,12870,12870,12860,871
20231113,142200,1884296240,12870,12870,12870,12870,313
20231113,142100,1880267930,12870,12860,12870,12850,662
20231113,142000,1871751480,12860,12850,12860,12850,189
20231113,141900,1869321550,12850,12860,12860,12850,105
20231113,141800,1867971300,12860,12850,12860,12850,342
20231113,141700,1863576280,12850,12850,12860,12850,422
20231113,141600,1858153570,12850,12850,12850,12850,2
20231113,141500,1858127870,12850,12850,12850,12850,26
20231113,141400,1857793770,12850,12850,12850,12850,2
20231113,141300,1857768070,12830,12840,12840,12830,8
20231113,141200,1857665380,12810,12850,12850,12810,253
20231113,141100,1854421270,12850,12850,12850,12850,1
20231113,141000,1854408420,12850,12830,12850,12820,725
20231113,140900,1845104070,12830,12820,12830,12820,130
20231113,140800,1843437450,12820,12820,12820,12820,82
20231113,140700,1842386210,12820,12820,12820,12820,27
20231113,140600,1842040070,12810,12810,12820,12810,257
20231113,140500,1838747450,12820,12820,12820,12810,475
20231113,140400,1832662240,12820,12810,12820,12810,127
20231113,140300,1831035350,12810,12810,12810,12810,2
20231113,140200,1831009730,12810,12800,12810,12800,1500
20231113,140100,1811796620,12800,12810,12810,12800,11
20231113,140000,1811655790,12820,12860,12860,12820,2813
20231113,135900,1775517850,12860,12850,12870,12850,363
20231113,135800,1770851510,12860,12860,12860,12860,838
20231113,135700,1760074830,12860,12840,12860,12840,666
20231113,135600,1751518470,12840,12830,12840,12830,503
20231113,135500,1745061020,12830,12830,12830,12830,3
20231113,135400,1745022530,12820,12820,12820,12810,1102
20231113,135300,1730901180,12810,12820,12820,12810,594
20231113,135200,1723292000,12820,12820,12820,12810,562
20231113,135100,1716087380,12820,12820,12820,12820,617
20231113,135000,1708177440,12820,12810,12830,12810,778
20231113,134900,1698209400,12840,12820,12840,12820,774
20231113,134800,1688273260,12820,12830,12830,12820,28
20231113,134700,1687914200,12830,12820,12830,12820,1146
20231113,134600,1673211220,12820,12820,12820,12820,518
20231113,134500,1666570460,12820,12800,12820,12800,1597
20231113,134400,1646128500,12790,12780,12790,12780,268
20231113,134300,1642701070,12780,12780,12780,12770,25
20231113,134200,1642381770,12780,12780,12780,12780,85
20231113,134100,1641295470,12770,12770,12770,12760,188
20231113,134000,1638894750,12770,12770,12770,12770,20
20231113,133900,1638639350,12760,12760,12760,12760,67
20231113,133800,1637784430,12760,12750,12760,12750,652
20231113,133700,1629471240,12750,12750,12750,12750,412
20231113,133600,1624218240,12750,12740,12750,12740,645
20231113,133500,1615994950,12740,12740,12740,12740,111
20231113,133400,1614580810,12730,12740,12740,12730,17
20231113,133300,1614364390,12740,12740,12740,12740,43
20231113,133200,1613816570,12740,12740,12740,12740,1
20231113,133100,1613803830,12750,12750,12760,12740,1248
20231113,133000,1597892160,12760,12760,12760,12760,92
20231113,132900,1596718240,12760,12770,12770,12760,23
20231113,132800,1596424720,12770,12740,12770,12740,44
20231113,132700,1595863650,12740,12760,12760,12740,773
20231113,132600,1586008970,12770,12770,12770,12770,3
20231113,132500,1585970660,12770,12780,12780,12760,129
20231113,132400,1584324040,12760,12770,12770,12760,211
20231113,132300,1581631450,12750,12750,12750,12750,202
20231113,132200,1579055950,12740,12740,12740,12740,62
20231113,132100,1578266070,12740,12740,12740,12740,99
20231113,132000,1577004810,12740,12730,12740,12730,101
20231113,131900,1575718830,12730,12730,12730,12730,0
20231113,131800,1575718830,12730,12710,12730,12700,124
20231113,131700,1574142710,12710,12700,12710,12700,6
20231113,131600,1574066470,12710,12710,12710,12710,16
20231113,131500,1573863110,12710,12710,12710,12710,35
20231113,131400,1573418260,12710,12710,12710,12710,17
20231113,131300,1573202190,12710,12710,12710,12710,0
20231113,131200,1573202190,12710,12640,12710,12640,58
20231113,131100,1572465370,12630,12710,12710,12630,223
20231113,131000,1569647230,12630,12670,12670,12630,200
20231113,130900,1567120330,12630,12710,12710,12630,94
20231113,130800,1565930920,12710,12710,12710,12710,17
20231113,130700,1565714850,12700,12720,12720,12700,18
20231113,130600,1565485910,12690,12650,12690,12630,194
20231113,130500,1563031620,12640,12650,12650,12640,115
20231113,130400,1561577770,12650,12650,12650,12630,580
20231113,130300,1554250620,12650,12670,12670,12650,394
20231113,130200,1549265760,12680,12680,12690,12680,65
20231113,130100,1548441540,12690,12690,12690,12690,20
20231113,130000,1548187740,12690,12710,12720,12690,40
20231113,125900,1547679470,12720,12720,12720,12720,43
20231113,125800,1547132510,12720,12710,12720,12710,202
20231113,125700,1544565070,12720,12710,12720,12710,98
20231113,125600,1543318860,12710,12710,12720,12710,68
20231113,125500,1542454410,12710,12710,12710,12710,468
20231113,125400,1536506130,12710,12700,12710,12700,32
20231113,125300,1536099720,12700,12700,12700,12700,37
20231113,125200,1535629820,12700,12700,12700,12700,23
20231113,125100,1535337720,12700,12700,12700,12700,21
20231113,125000,1535071020,12700,12700,12700,12700,120
20231113,124900,1533547020,12690,12690,12690,12690,27
20231113,124800,1533204390,12640,12640,12640,12640,0
20231113,124700,1533204390,12640,12690,12690,12640,150
20231113,124600,1531304690,12690,12680,12700,12680,60
20231113,124500,1530543180,12650,12680,12680,12650,1002
20231113,124400,1517867680,12660,12700,12700,12660,134
20231113,124300,1516169390,12700,12700,12700,12700,237
20231113,124200,1513159490,12700,12700,12700,12700,4
20231113,124100,1513108690,12710,12700,12710,12700,607
20231113,124000,1505399370,12710,12700,12710,12700,77
20231113,123900,1504420740,12700,12700,12700,12690,167
20231113,123800,1502299990,12680,12680,12680,12680,3
20231113,123700,1502261950,12650,12650,12650,12650,7
20231113,123600,1502173400,12720,12710,12730,12710,63
20231113,123500,1501371650,12700,12700,12700,12700,36
20231113,123400,1500914450,12660,12640,12660,12640,40
20231113,123300,1500408830,12630,12700,12700,12630,703
20231113,123200,1491525960,12710,12710,12720,12690,59
20231113,123100,1490776540,12710,12720,12720,12710,34
20231113,123000,1490344140,12720,12720,12720,12720,19
20231113,122900,1490102460,12720,12720,12720,12720,21
20231113,122800,1489835340,12720,12720,12720,12720,42
20231113,122700,1489301100,12720,12720,12720,12720,4
20231113,122600,1489250220,12710,12710,12710,12710,10
20231113,122500,1489123120,12720,12680,12720,12670,1845
20231113,122400,1465733670,12670,12670,12670,12670,14
20231113,122300,1465556290,12630,12660,12660,12630,160
20231113,122200,1463533250,12670,12650,12670,12650,40
20231113,122100,1463026530,12640,12640,12640,12640,25
20231113,122000,1462710530,12630,12680,12680,12630,764
20231113,121900,1453058100,12670,12670,12680,12670,39
20231113,121800,1452563790,12680,12680,12680,12680,109
20231113,121700,1451181670,12680,12670,12680,12670,116
20231113,121600,1449711750,12670,12650,12670,12640,250
20231113,121500,1446547590,12670,12680,12690,12670,249
20231113,121400,1443390170,12680,12690,12690,12680,7
20231113,121300,1443301390,12690,12680,12690,12680,25
20231113,121200,1442984150,12690,12690,12690,12690,27
20231113,121100,1442641520,12690,12670,12690,12670,160
20231113,121000,1440612390,12670,12670,12670,12670,125
20231113,120900,1439028640,12670,12660,12670,12660,28
20231113,120800,1438674060,12660,12680,12680,12660,23
20231113,120700,1438382500,12680,12680,12680,12680,42
20231113,120600,1437849940,12690,12690,12690,12690,4
20231113,120500,1437799180,12690,12690,12700,12690,95
20231113,120400,1436593110,12690,12670,12690,12670,19
20231113,120300,1436352060,12670,12690,12690,12670,54
20231113,120200,1435667780,12690,12690,12690,12690,41
20231113,120100,1435147490,12680,12680,12690,12680,59
20231113,120000,1434399180,12680,12670,12680,12670,141
20231113,115900,1432611340,12650,12680,12680,12650,123
20231113,115800,1431053990,12680,12690,12690,12680,21
20231113,115700,1430787530,12690,12690,12690,12670,182
20231113,115600,1428480290,12690,12700,12700,12690,3589
20231113,115500,1382929870,12710,12740,12740,12710,770
20231113,115400,1373130910,12750,12760,12760,12740,97
20231113,115300,1371893870,12760,12770,12780,12760,58
20231113,115200,1371153070,12770,12770,12770,12770,17
20231113,115100,1370935980,12770,12770,12770,12770,149
20231113,115000,1369033250,12770,12770,12770,12770,39
20231113,114900,1368535220,12770,12780,12780,12770,25
20231113,114800,1368215730,12760,12770,12770,12760,277
20231113,114700,1364680150,12770,12770,12770,12750,799
20231113,114600,1354481920,12760,12750,12760,12750,275
20231113,114500,1350973920,12750,12760,12760,12750,1007
20231113,114400,1338134510,12770,12770,12770,12750,1238
20231113,114300,1322335930,12770,12770,12770,12770,36
20231113,114200,1321876210,12760,12770,12770,12760,200
20231113,114100,1319324180,12760,12770,12770,12760,106
20231113,114000,1317971060,12770,12760,12770,12760,947
20231113,113900,1305887140,12770,12780,12790,12770,3506
20231113,113800,1261081100,12790,12780,12790,12780,116
20231113,113700,1259598260,12780,12780,12790,12780,882
20231113,113600,1248323470,12770,12780,12780,12770,39
20231113,113500,1247825150,12780,12780,12780,12780,24
20231113,113400,1247518430,12770,12770,12780,12770,111
20231113,113300,1246100950,12780,12780,12780,12770,98
20231113,113200,1244848710,12780,12790,12790,12780,52
20231113,113100,1244184120,12780,12790,12790,12780,101
20231113,113000,1242893100,12770,12790,12790,12770,115
20231113,112900,1241424160,12780,12790,12790,12780,335
20231113,112800,1237142450,12790,12780,12790,12780,152
20231113,112700,1235199620,12780,12790,12790,12770,109
20231113,112600,1233807180,12790,12780,12790,12780,20
20231113,112500,1233551390,12790,12790,12790,12790,370
20231113,112400,1228819090,12790,12790,12790,12790,18
20231113,112300,1228588870,12790,12800,12800,12790,72
20231113,112200,1227667820,12790,12750,12790,12750,90
20231113,112100,1226520280,12750,12750,12750,12740,48
20231113,112000,1225908300,12750,12800,12800,12750,6798
20231113,111900,1139229570,12800,12800,12800,12790,71
20231113,111800,1138321270,12800,12820,12820,12800,45
20231113,111700,1137744640,12820,12820,12820,12820,40
20231113,111600,1137231840,12820,12840,12850,12820,395
20231113,111500,1132165030,12850,12850,12860,12840,113
20231113,111400,1130712770,12850,12860,12860,12840,94
20231113,111300,1129504540,12850,12850,12860,12850,940
20231113,111200,1117423000,12840,12800,12840,12800,4283
20231113,111100,1062582600,12790,12800,12800,12790,31
20231113,111000,1062185850,12800,12800,12800,12790,874
20231113,110900,1050998850,12790,12780,12790,12780,1501
20231113,110800,1031801440,12770,12780,12790,12770,106
20231113,110700,1030445750,12770,12780,12790,12770,4069
20231113,110600,978428170,12780,12720,12780,12720,3467
20231113,110500,934205920,12720,12710,12720,12710,395
20231113,110400,929184070,12720,12700,12720,12700,400
20231113,110300,924099790,12700,12700,12700,12700,18
20231113,110200,923871190,12700,12710,12710,12700,95
20231113,110100,922664520,12690,12710,12710,12690,4043
20231113,110000,871341840,12660,12710,12710,12660,956
20231113,105900,859232200,12710,12690,12710,12690,108
20231113,105800,857860910,12700,12710,12710,12700,94
20231113,105700,856666430,12700,12710,12710,12700,85
20231113,105600,855586200,12700,12710,12710,12700,2
20231113,105500,855560790,12710,12700,12710,12700,70
20231113,105400,854671440,12700,12700,12700,12690,44
20231113,105300,854112940,12700,12690,12700,12690,6
20231113,105200,854036760,12690,12690,12690,12680,469
20231113,105100,848085160,12680,12690,12690,12680,44
20231113,105000,847526910,12690,12690,12690,12680,4
20231113,104900,847476160,12690,12690,12690,12690,41
20231113,104800,846955870,12670,12690,12690,12670,74
20231113,104700,846017730,12690,12690,12690,12680,133
20231113,104600,844330030,12700,12700,12710,12690,143
20231113,104500,842514840,12710,12710,12710,12710,43
20231113,104400,841968310,12700,12720,12730,12700,706
20231113,104300,832994920,12720,12710,12720,12710,56
20231113,104200,832283130,12710,12720,12720,12710,184
20231113,104100,829944270,12720,12720,12730,12710,946
20231113,104000,817907240,12720,12730,12730,12710,114
20231113,103900,816456530,12710,12720,12730,12710,502
20231113,103800,810066520,12720,12730,12730,12720,96
20231113,103700,808845210,12730,12710,12730,12710,319
20231113,103600,804787110,12710,12720,12720,12710,45
20231113,103500,804214970,12700,12700,12700,12700,405
20231113,103400,799071470,12690,12680,12700,12680,23
20231113,103300,798779480,12700,12680,12700,12680,3
20231113,103200,798741420,12670,12670,12670,12670,109
20231113,103100,797360390,12700,12700,12700,12700,0
20231113,103000,797360390,12700,12700,12700,12650,172
20231113,102900,795182740,12700,12650,12700,12650,1325
20231113,102800,778357070,12660,12680,12680,12650,43
20231113,102700,777812190,12680,12680,12680,12680,1
20231113,102600,777799510,12630,12660,12660,12630,221
20231113,102500,775005850,12670,12690,12700,12670,643
20231113,102400,766855670,12700,12730,12730,12700,36
20231113,102300,766398170,12730,12700,12730,12700,2192
20231113,102200,738517850,12690,12700,12700,12690,5
20231113,102100,738454390,12700,12710,12710,12680,266
20231113,102000,735076130,12720,12680,12720,12680,743
20231113,101900,725635070,12700,12700,12700,12700,10
20231113,101800,725508070,12700,12700,12700,12700,899
20231113,101700,714090770,12710,12700,12710,12700,2119
20231113,101600,687179220,12700,12700,12710,12660,170
20231113,101500,685025400,12710,12670,12710,12660,3711
20231113,101400,637926690,12680,12720,12720,12680,2822
20231113,101300,602086950,12720,12720,12720,12710,1272
20231113,101200,585907610,12720,12700,12730,12700,1271
20231113,101100,569752620,12690,12680,12690,12650,569
20231113,101000,562548340,12650,12680,12680,12650,2850
20231113,100900,526476680,12700,12720,12720,12690,268
20231113,100800,523073220,12720,12710,12720,12710,20
20231113,100700,522818990,12720,12690,12720,12680,498
20231113,100600,516488050,12700,12680,12700,12680,54
20231113,100500,515802600,12670,12670,12670,12660,213
20231113,100400,513105530,12680,12640,12680,12640,1156
20231113,100300,498463350,12640,12650,12660,12640,138
20231113,100200,496718280,12680,12680,12680,12650,149
20231113,100100,494831870,12670,12700,12700,12650,679
20231113,100000,486237680,12700,12700,12700,12700,174
20231113,095900,484027880,12700,12700,12710,12700,295
20231113,095800,480280250,12700,12700,12710,12700,428
20231113,095700,474843530,12690,12680,12690,12680,168
20231113,095600,472712540,12660,12650,12660,12650,43
20231113,095500,472168280,12680,12680,12680,12680,133
20231113,095400,470481840,12680,12630,12680,12630,13
20231113,095300,470317200,12680,12680,12710,12680,1495
20231113,095200,451337690,12690,12650,12690,12620,1413
20231113,095100,433430110,12650,12600,12650,12600,2037
20231113,095000,407706290,12580,12570,12580,12570,146
20231113,094900,405870010,12570,12590,12590,12570,51
20231113,094800,405227940,12590,12570,12590,12550,100
20231113,094700,403972000,12600,12610,12610,12600,30
20231113,094600,403593850,12610,12610,12610,12610,121
20231113,094500,402068040,12610,12620,12620,12610,231
20231113,094400,399154750,12630,12560,12630,12560,1489
20231113,094300,380421240,12560,12550,12560,12550,208
20231113,094200,377809830,12560,12580,12580,12560,75
20231113,094100,376867490,12580,12580,12580,12580,110
20231113,094000,375483690,12540,12540,12540,12540,5
20231113,093900,375420990,12540,12580,12580,12540,362
20231113,093800,370877190,12550,12550,12550,12540,433
20231113,093700,365446200,12540,12550,12580,12540,960
20231113,093600,353406180,12550,12590,12590,12550,1129
20231113,093500,339220310,12580,12590,12590,12580,41
20231113,093400,338704130,12580,12580,12590,12580,105
20231113,093300,337383180,12590,12590,12590,12580,135
20231113,093200,335683540,12590,12630,12640,12590,404
20231113,093100,330587270,12600,12630,12630,12600,39
20231113,093000,330095170,12640,12660,12660,12640,155
20231113,092900,328134110,12660,12660,12660,12660,188
20231113,092800,325754030,12660,12660,12670,12660,976
20231113,092700,313391710,12660,12630,12680,12540,3661
20231113,092600,267128200,12600,12600,12640,12540,1463
20231113,092500,248704570,12580,12630,12630,12580,161
20231113,092400,246675510,12630,12640,12640,12600,56
20231113,092300,245968250,12640,12590,12660,12590,2067
20231113,092200,219871810,12590,12600,12610,12580,2040
20231113,092100,194172230,12590,12580,12590,12580,1044
20231113,092000,181032550,12590,12540,12590,12530,209
20231113,091900,178409250,12520,12510,12520,12500,213
20231113,091800,175744950,12510,12450,12510,12450,179
20231113,091700,173509540,12450,12370,12450,12360,283
20231113,091600,170007180,12360,12360,12360,12360,0
20231113,091500,170007180,12360,12360,12360,12360,10
20231113,091400,169883580,12360,12440,12440,12350,58
20231113,091300,169164000,12400,12420,12420,12390,533
20231113,091200,162554720,12420,12410,12420,12410,507
20231113,091100,156259780,12400,12380,12400,12380,261
20231113,091000,153024390,12390,12300,12390,12300,202
20231113,090900,150536070,12300,12300,12300,12300,16
20231113,090800,150339270,12300,12300,12300,12250,562
20231113,090700,143439590,12300,12350,12360,12300,664
20231113,090600,135251790,12350,12420,12420,12350,475
20231113,090500,129366790,12420,12500,12530,12420,249
20231113,090400,126261040,12530,12510,12590,12510,609
20231113,090300,118631660,12510,12530,12560,12470,915
20231113,090200,107149060,12540,12570,12570,12500,2667
20231113,090100,73690850,12570,12510,12630,12500,3201
20231113,090000,33563840,12500,12300,12510,12300,2702