KissMeData/319400/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,210400,52274679840,3410,3410,3410,3410,136983
20231113,210300,52274679840,3410,3410,3410,3410,0
20231113,210200,52274679840,3410,3410,3410,3410,0
20231113,210100,52274679840,3410,3410,3410,3410,0
20231113,210000,52274679840,3410,3410,3410,3410,0
20231113,205900,52274679840,3410,3410,3410,3410,0
20231113,205800,52274679840,3410,3410,3410,3410,0
20231113,205700,52274679840,3410,3410,3410,3410,0
20231113,205600,52274679840,3410,3410,3410,3410,0
20231113,205500,52274679840,3410,3410,3410,3410,0
20231113,205400,52274679840,3410,3410,3410,3410,0
20231113,205300,52274679840,3410,3410,3410,3410,0
20231113,205200,52274679840,3410,3410,3410,3410,0
20231113,205100,52274679840,3410,3410,3410,3410,0
20231113,205000,52274679840,3410,3410,3410,3410,0
20231113,204900,52274679840,3410,3410,3410,3410,0
20231113,204800,52274679840,3410,3410,3410,3410,0
20231113,204700,52274679840,3410,3410,3410,3410,0
20231113,204600,52274679840,3410,3410,3410,3410,0
20231113,204500,52274679840,3410,3410,3410,3410,0
20231113,204400,52274679840,3410,3410,3410,3410,0
20231113,204300,52274679840,3410,3410,3410,3410,0
20231113,204200,52274679840,3410,3410,3410,3410,0
20231113,204100,52274679840,3410,3410,3410,3410,0
20231113,204000,52274679840,3410,3410,3410,3410,0
20231113,203900,52274679840,3410,3410,3410,3410,0
20231113,203800,52274679840,3410,3410,3410,3410,0
20231113,203700,52274679840,3410,3410,3410,3410,0
20231113,203600,52274679840,3410,3410,3410,3410,0
20231113,203500,52274679840,3410,3410,3410,3410,0
20231113,203400,52274679840,3410,3410,3410,3410,136983
20231113,203300,52274679840,3410,3410,3410,3410,0
20231113,203200,52274679840,3410,3410,3410,3410,0
20231113,203100,52274679840,3410,3410,3410,3410,0
20231113,203000,52274679840,3410,3410,3410,3410,0
20231113,202900,52274679840,3410,3410,3410,3410,0
20231113,202800,52274679840,3410,3410,3410,3410,0
20231113,202700,52274679840,3410,3410,3410,3410,0
20231113,202600,52274679840,3410,3410,3410,3410,0
20231113,202500,52274679840,3410,3410,3410,3410,0
20231113,202400,52274679840,3410,3410,3410,3410,0
20231113,202300,52274679840,3410,3410,3410,3410,0
20231113,202200,52274679840,3410,3410,3410,3410,0
20231113,202100,52274679840,3410,3410,3410,3410,0
20231113,202000,52274679840,3410,3410,3410,3410,0
20231113,201900,52274679840,3410,3410,3410,3410,0
20231113,201800,52274679840,3410,3410,3410,3410,0
20231113,201700,52274679840,3410,3410,3410,3410,0
20231113,201600,52274679840,3410,3410,3410,3410,0
20231113,201500,52274679840,3410,3410,3410,3410,0
20231113,201400,52274679840,3410,3410,3410,3410,0
20231113,201300,52274679840,3410,3410,3410,3410,0
20231113,201200,52274679840,3410,3410,3410,3410,0
20231113,201100,52274679840,3410,3410,3410,3410,0
20231113,201000,52274679840,3410,3410,3410,3410,0
20231113,200900,52274679840,3410,3410,3410,3410,0
20231113,200800,52274679840,3410,3410,3410,3410,0
20231113,200700,52274679840,3410,3410,3410,3410,0
20231113,200600,52274679840,3410,3410,3410,3410,0
20231113,200500,52274679840,3410,3410,3410,3410,0
20231113,200400,52274679840,3410,3410,3410,3410,136983
20231113,200300,52274679840,3410,3410,3410,3410,0
20231113,200200,52274679840,3410,3410,3410,3410,0
20231113,200100,52274679840,3410,3410,3410,3410,0
20231113,200000,52274679840,3410,3410,3410,3410,0
20231113,195900,52274679840,3410,3410,3410,3410,0
20231113,195800,52274679840,3410,3410,3410,3410,0
20231113,195700,52274679840,3410,3410,3410,3410,0
20231113,195600,52274679840,3410,3410,3410,3410,0
20231113,195500,52274679840,3410,3410,3410,3410,0
20231113,195400,52274679840,3410,3410,3410,3410,0
20231113,195300,52274679840,3410,3410,3410,3410,0
20231113,195200,52274679840,3410,3410,3410,3410,0
20231113,195100,52274679840,3410,3410,3410,3410,0
20231113,195000,52274679840,3410,3410,3410,3410,0
20231113,194900,52274679840,3410,3410,3410,3410,0
20231113,194800,52274679840,3410,3410,3410,3410,0
20231113,194700,52274679840,3410,3410,3410,3410,0
20231113,194600,52274679840,3410,3410,3410,3410,0
20231113,194500,52274679840,3410,3410,3410,3410,0
20231113,194400,52274679840,3410,3410,3410,3410,0
20231113,194300,52274679840,3410,3410,3410,3410,0
20231113,194200,52274679840,3410,3410,3410,3410,0
20231113,194100,52274679840,3410,3410,3410,3410,0
20231113,194000,52274679840,3410,3410,3410,3410,0
20231113,193900,52274679840,3410,3410,3410,3410,0
20231113,193800,52274679840,3410,3410,3410,3410,0
20231113,193700,52274679840,3410,3410,3410,3410,0
20231113,193600,52274679840,3410,3410,3410,3410,0
20231113,193500,52274679840,3410,3410,3410,3410,0
20231113,193400,52274679840,3410,3410,3410,3410,136983
20231113,193300,52274679840,3410,3410,3410,3410,0
20231113,193200,52274679840,3410,3410,3410,3410,0
20231113,193100,52274679840,3410,3410,3410,3410,0
20231113,193000,52274679840,3410,3410,3410,3410,0
20231113,192900,52274679840,3410,3410,3410,3410,0
20231113,192800,52274679840,3410,3410,3410,3410,0
20231113,192700,52274679840,3410,3410,3410,3410,0
20231113,192600,52274679840,3410,3410,3410,3410,0
20231113,192500,52274679840,3410,3410,3410,3410,0
20231113,192400,52274679840,3410,3410,3410,3410,0
20231113,192300,52274679840,3410,3410,3410,3410,0
20231113,192200,52274679840,3410,3410,3410,3410,0
20231113,192100,52274679840,3410,3410,3410,3410,0
20231113,192000,52274679840,3410,3410,3410,3410,0
20231113,191900,52274679840,3410,3410,3410,3410,0
20231113,191800,52274679840,3410,3410,3410,3410,0
20231113,191700,52274679840,3410,3410,3410,3410,0
20231113,191600,52274679840,3410,3410,3410,3410,0
20231113,191500,52274679840,3410,3410,3410,3410,0
20231113,191400,52274679840,3410,3410,3410,3410,0
20231113,191300,52274679840,3410,3410,3410,3410,0
20231113,191200,52274679840,3410,3410,3410,3410,0
20231113,191100,52274679840,3410,3410,3410,3410,0
20231113,191000,52274679840,3410,3410,3410,3410,0
20231113,190900,52274679840,3410,3410,3410,3410,0
20231113,190800,52274679840,3410,3410,3410,3410,0
20231113,190700,52274679840,3410,3410,3410,3410,0
20231113,190600,52274679840,3410,3410,3410,3410,0
20231113,190500,52274679840,3410,3410,3410,3410,0
20231113,190400,52274679840,3410,3410,3410,3410,136983
20231113,190300,52274679840,3410,3410,3410,3410,0
20231113,190200,52274679840,3410,3410,3410,3410,0
20231113,190100,52274679840,3410,3410,3410,3410,0
20231113,190000,52274679840,3410,3410,3410,3410,0
20231113,185900,52274679840,3410,3410,3410,3410,0
20231113,185800,52274679840,3410,3410,3410,3410,0
20231113,185700,52274679840,3410,3410,3410,3410,0
20231113,185600,52274679840,3410,3410,3410,3410,0
20231113,185500,52274679840,3410,3410,3410,3410,0
20231113,185400,52274679840,3410,3410,3410,3410,0
20231113,185300,52274679840,3410,3410,3410,3410,0
20231113,185200,52274679840,3410,3410,3410,3410,0
20231113,185100,52274679840,3410,3410,3410,3410,0
20231113,185000,52274679840,3410,3410,3410,3410,0
20231113,184900,52274679840,3410,3410,3410,3410,0
20231113,184800,52274679840,3410,3410,3410,3410,0
20231113,184700,52274679840,3410,3410,3410,3410,0
20231113,184600,52274679840,3410,3410,3410,3410,0
20231113,184500,52274679840,3410,3410,3410,3410,0
20231113,184400,52274679840,3410,3410,3410,3410,0
20231113,184300,52274679840,3410,3410,3410,3410,0
20231113,184200,52274679840,3410,3410,3410,3410,0
20231113,184100,52274679840,3410,3410,3410,3410,0
20231113,184000,52274679840,3410,3410,3410,3410,0
20231113,183900,52274679840,3410,3410,3410,3410,0
20231113,183800,52274679840,3410,3410,3410,3410,0
20231113,183700,52274679840,3410,3410,3410,3410,0
20231113,183600,52274679840,3410,3410,3410,3410,0
20231113,183500,52274679840,3410,3410,3410,3410,0
20231113,183400,52274679840,3410,3410,3410,3410,136983
20231113,183300,52274679840,3410,3410,3410,3410,0
20231113,183200,52274679840,3410,3410,3410,3410,0
20231113,183100,52274679840,3410,3410,3410,3410,0
20231113,183000,52274679840,3410,3410,3410,3410,0
20231113,182900,52274679840,3410,3410,3410,3410,0
20231113,182800,52274679840,3410,3410,3410,3410,0
20231113,182700,52274679840,3410,3410,3410,3410,0
20231113,182600,52274679840,3410,3410,3410,3410,0
20231113,182500,52274679840,3410,3410,3410,3410,0
20231113,182400,52274679840,3410,3410,3410,3410,0
20231113,182300,52274679840,3410,3410,3410,3410,0
20231113,182200,52274679840,3410,3410,3410,3410,0
20231113,182100,52274679840,3410,3410,3410,3410,0
20231113,182000,52274679840,3410,3410,3410,3410,0
20231113,181900,52274679840,3410,3410,3410,3410,0
20231113,181800,52274679840,3410,3410,3410,3410,0
20231113,181700,52274679840,3410,3410,3410,3410,0
20231113,181600,52274679840,3410,3410,3410,3410,0
20231113,181500,52274679840,3410,3410,3410,3410,0
20231113,181400,52274679840,3410,3410,3410,3410,0
20231113,181300,52274679840,3410,3410,3410,3410,0
20231113,181200,52274679840,3410,3410,3410,3410,0
20231113,181100,52274679840,3410,3410,3410,3410,0
20231113,181000,52274679840,3410,3410,3410,3410,0
20231113,180900,52274679840,3410,3410,3410,3410,0
20231113,180800,52274679840,3410,3410,3410,3410,0
20231113,180700,52274679840,3410,3410,3410,3410,0
20231113,180600,52274679840,3410,3410,3410,3410,0
20231113,180500,52274679840,3410,3410,3410,3410,0
20231113,180400,52274679840,3410,3410,3410,3410,136983
20231113,180300,52274679840,3410,3410,3410,3410,0
20231113,180200,52274679840,3410,3410,3410,3410,0
20231113,180100,52274679840,3410,3410,3410,3410,0
20231113,180000,52274679840,3410,3410,3410,3410,0
20231113,175900,52274679840,3410,3410,3410,3410,0
20231113,175800,52274679840,3410,3410,3410,3410,0
20231113,175700,52274679840,3410,3410,3410,3410,0
20231113,175600,52274679840,3410,3410,3410,3410,0
20231113,175500,52274679840,3410,3410,3410,3410,0
20231113,175400,52274679840,3410,3410,3410,3410,0
20231113,175300,52274679840,3410,3410,3410,3410,0
20231113,175200,52274679840,3410,3410,3410,3410,0
20231113,175100,52274679840,3410,3410,3410,3410,0
20231113,175000,52274679840,3410,3410,3410,3410,0
20231113,174900,52274679840,3410,3410,3410,3410,0
20231113,174800,52274679840,3410,3410,3410,3410,0
20231113,174700,52274679840,3410,3410,3410,3410,0
20231113,174600,52274679840,3410,3410,3410,3410,0
20231113,174500,52274679840,3410,3410,3410,3410,0
20231113,174400,52274679840,3410,3410,3410,3410,0
20231113,174300,52274679840,3410,3410,3410,3410,0
20231113,174200,52274679840,3410,3410,3410,3410,0
20231113,174100,52274679840,3410,3410,3410,3410,0
20231113,174000,52274679840,3410,3410,3410,3410,0
20231113,173900,52274679840,3410,3410,3410,3410,0
20231113,173800,52274679840,3410,3410,3410,3410,0
20231113,173700,52274679840,3410,3410,3410,3410,0
20231113,173600,52274679840,3410,3410,3410,3410,0
20231113,173500,52274679840,3410,3410,3410,3410,0
20231113,173400,52274679840,3410,3410,3410,3410,136983
20231113,173300,52274679840,3410,3410,3410,3410,0
20231113,173200,52274679840,3410,3410,3410,3410,0
20231113,173100,52274679840,3410,3410,3410,3410,0
20231113,173000,52274679840,3410,3410,3410,3410,0
20231113,172900,52274679840,3410,3410,3410,3410,0
20231113,172800,52274679840,3410,3410,3410,3410,0
20231113,172700,52274679840,3410,3410,3410,3410,0
20231113,172600,52274679840,3410,3410,3410,3410,0
20231113,172500,52274679840,3410,3410,3410,3410,0
20231113,172400,52274679840,3410,3410,3410,3410,0
20231113,172300,52274679840,3410,3410,3410,3410,0
20231113,172200,52274679840,3410,3410,3410,3410,0
20231113,172100,52274679840,3410,3410,3410,3410,0
20231113,172000,52274679840,3410,3410,3410,3410,0
20231113,171900,52274679840,3410,3410,3410,3410,0
20231113,171800,52274679840,3410,3410,3410,3410,0
20231113,171700,52274679840,3410,3410,3410,3410,0
20231113,171600,52274679840,3410,3410,3410,3410,0
20231113,171500,52274679840,3410,3410,3410,3410,0
20231113,171400,52274679840,3410,3410,3410,3410,0
20231113,171300,52274679840,3410,3410,3410,3410,0
20231113,171200,52274679840,3410,3410,3410,3410,0
20231113,171100,52274679840,3410,3410,3410,3410,0
20231113,171000,52274679840,3410,3410,3410,3410,0
20231113,170900,52274679840,3410,3410,3410,3410,0
20231113,170800,52274679840,3410,3410,3410,3410,0
20231113,170700,52274679840,3410,3410,3410,3410,0
20231113,170600,52274679840,3410,3410,3410,3410,0
20231113,170500,52274679840,3410,3410,3410,3410,0
20231113,170400,52274679840,3410,3410,3410,3410,136983
20231113,170300,52274679840,3410,3410,3410,3410,0
20231113,170200,52274679840,3410,3410,3410,3410,0
20231113,170100,52274679840,3410,3410,3410,3410,0
20231113,170000,52274679840,3410,3410,3410,3410,0
20231113,165900,52274679840,3410,3410,3410,3410,0
20231113,165800,52274679840,3410,3410,3410,3410,0
20231113,165700,52274679840,3410,3410,3410,3410,0
20231113,165600,52274679840,3410,3410,3410,3410,0
20231113,165500,52274679840,3410,3410,3410,3410,0
20231113,165400,52274679840,3410,3410,3410,3410,0
20231113,165300,52274679840,3410,3410,3410,3410,0
20231113,165200,52274679840,3410,3410,3410,3410,0
20231113,165100,52274679840,3410,3410,3410,3410,0
20231113,165000,52274679840,3410,3410,3410,3410,0
20231113,164900,52274679840,3410,3410,3410,3410,0
20231113,164800,52274679840,3410,3410,3410,3410,0
20231113,164700,52274679840,3410,3410,3410,3410,0
20231113,164600,52274679840,3410,3410,3410,3410,0
20231113,164500,52274679840,3410,3410,3410,3410,0
20231113,164400,52274679840,3410,3410,3410,3410,0
20231113,164300,52274679840,3410,3410,3410,3410,0
20231113,164200,52274679840,3410,3410,3410,3410,0
20231113,164100,52274679840,3410,3410,3410,3410,0
20231113,164000,52274679840,3410,3410,3410,3410,0
20231113,163900,52274679840,3410,3410,3410,3410,0
20231113,163800,52274679840,3410,3410,3410,3410,0
20231113,163700,52274679840,3410,3410,3410,3410,0
20231113,163600,52274679840,3410,3410,3410,3410,0
20231113,163500,52274679840,3410,3410,3410,3410,0
20231113,163400,52274679840,3410,3410,3410,3410,136983
20231113,163300,52274679840,3410,3410,3410,3410,0
20231113,163200,52274679840,3410,3410,3410,3410,0
20231113,163100,52274679840,3410,3410,3410,3410,0
20231113,163000,52274679840,3410,3410,3410,3410,0
20231113,162900,52274679840,3410,3410,3410,3410,0
20231113,162800,52274679840,3410,3410,3410,3410,0
20231113,162700,52274679840,3410,3410,3410,3410,0
20231113,162600,52274679840,3410,3410,3410,3410,0
20231113,162500,52274679840,3410,3410,3410,3410,0
20231113,162400,52274679840,3410,3410,3410,3410,0
20231113,162300,52274679840,3410,3410,3410,3410,0
20231113,162200,52274679840,3410,3410,3410,3410,0
20231113,162100,52274679840,3410,3410,3410,3410,0
20231113,162000,52274679840,3410,3410,3410,3410,0
20231113,161900,52274679840,3410,3410,3410,3410,0
20231113,161800,52274679840,3410,3410,3410,3410,0
20231113,161700,52274679840,3410,3410,3410,3410,0
20231113,161600,52274679840,3410,3410,3410,3410,0
20231113,161500,52274679840,3410,3410,3410,3410,0
20231113,161400,52274679840,3410,3410,3410,3410,0
20231113,161300,52274679840,3410,3410,3410,3410,0
20231113,161200,52274679840,3410,3410,3410,3410,0
20231113,161100,52274679840,3410,3410,3410,3410,0
20231113,161000,52274679840,3410,3410,3410,3410,0
20231113,160900,52274679840,3410,3410,3410,3410,0
20231113,160800,52274679840,3410,3410,3410,3410,0
20231113,160700,52274679840,3410,3410,3410,3410,0
20231113,160600,52274679840,3410,3410,3410,3410,0
20231113,160500,52274679840,3410,3410,3410,3410,0
20231113,160400,52274679840,3410,3410,3410,3410,136983
20231113,160300,52274679840,3410,3410,3410,3410,0
20231113,160200,52274679840,3410,3410,3410,3410,0
20231113,160100,52274679840,3410,3410,3410,3410,0
20231113,160000,52274679840,3410,3410,3410,3410,0
20231113,155900,52274679840,3410,3410,3410,3410,0
20231113,155800,52274679840,3410,3410,3410,3410,0
20231113,155700,52274679840,3410,3410,3410,3410,0
20231113,155600,52274679840,3410,3410,3410,3410,0
20231113,155500,52274679840,3410,3410,3410,3410,0
20231113,155400,52274679840,3410,3410,3410,3410,0
20231113,155300,52274679840,3410,3410,3410,3410,0
20231113,155200,52274679840,3410,3410,3410,3410,0
20231113,155100,52274679840,3410,3410,3410,3410,0
20231113,155000,52274679840,3410,3410,3410,3410,0
20231113,154900,52274679840,3410,3410,3410,3410,0
20231113,154800,52274679840,3410,3410,3410,3410,0
20231113,154700,52274679840,3410,3410,3410,3410,0
20231113,154600,52274679840,3410,3410,3410,3410,0
20231113,154500,52274679840,3410,3410,3410,3410,0
20231113,154400,52274679840,3410,3410,3410,3410,0
20231113,154300,52274679840,3410,3410,3410,3410,0
20231113,154200,52274679840,3410,3410,3410,3410,0
20231113,154100,52274679840,3410,3410,3410,3410,0
20231113,154000,52274679840,3410,3410,3410,3410,0
20231113,153900,52274679840,3410,3410,3410,3410,0
20231113,153800,52274679840,3410,3410,3410,3410,0
20231113,153700,52274679840,3410,3410,3410,3410,0
20231113,153600,52274679840,3410,3410,3410,3410,0
20231113,153500,52274679840,3410,3410,3410,3410,0
20231113,153400,52274679840,3410,3410,3410,3410,136983
20231113,153300,52274679840,3410,3410,3410,3410,0
20231113,153200,52274679840,3410,3410,3410,3410,0
20231113,153100,52274679840,3410,3410,3410,3410,0
20231113,153000,52274679840,3410,3410,3410,3410,136983
20231113,152900,51807567810,3415,3415,3415,3415,0
20231113,152800,51807567810,3415,3415,3415,3415,0
20231113,152700,51807567810,3415,3415,3415,3415,0
20231113,152600,51807567810,3415,3415,3415,3415,0
20231113,152500,51807567810,3415,3415,3415,3415,0
20231113,152400,51807567810,3415,3415,3415,3415,0
20231113,152300,51807567810,3415,3415,3415,3415,0
20231113,152200,51807567810,3415,3415,3415,3415,0
20231113,152100,51807567810,3415,3415,3415,3415,0
20231113,152000,51807567810,3415,3415,3415,3415,0
20231113,151900,51807567810,3415,3415,3420,3410,12941
20231113,151800,51763404840,3415,3410,3420,3410,21003
20231113,151700,51691681845,3415,3415,3420,3410,8534
20231113,151600,51662540415,3420,3410,3420,3410,10731
20231113,151500,51625890120,3410,3415,3420,3410,17224
20231113,151400,51567045860,3415,3415,3420,3415,6841
20231113,151300,51543683740,3415,3425,3425,3415,20478
20231113,151200,51473682100,3420,3425,3430,3420,18430
20231113,151100,51410564825,3425,3425,3425,3420,6067
20231113,151000,51389790380,3420,3425,3435,3420,29973
20231113,150900,51287005360,3430,3425,3430,3420,10946
20231113,150800,51249512915,3425,3415,3430,3415,17691
20231113,150700,51188966755,3415,3410,3425,3410,20333
20231113,150600,51119499880,3415,3405,3415,3405,24543
20231113,150500,51035848660,3405,3415,3415,3405,5355
20231113,150400,51017592635,3415,3410,3415,3410,5259
20231113,150300,50999657055,3410,3410,3415,3405,6141
20231113,150200,50978719095,3410,3410,3415,3410,6054
20231113,150100,50958074935,3410,3415,3420,3410,4313
20231113,150000,50943347215,3415,3415,3420,3415,4643
20231113,145900,50927489130,3415,3410,3415,3405,7081
20231113,145800,50903338560,3410,3405,3410,3400,12985
20231113,145700,50859139140,3405,3405,3410,3405,5486
20231113,145600,50840447480,3410,3415,3415,3405,1704
20231113,145500,50834635940,3410,3410,3415,3405,6994
20231113,145400,50810789665,3410,3410,3420,3405,5711
20231113,145300,50791305550,3410,3420,3420,3405,12481
20231113,145200,50748696865,3415,3425,3425,3415,7721
20231113,145100,50722294280,3420,3420,3425,3420,9241
20231113,145000,50690685840,3420,3420,3425,3420,7033
20231113,144900,50666631210,3420,3420,3420,3415,6339
20231113,144800,50644967745,3415,3410,3415,3410,3953
20231113,144700,50631476290,3410,3415,3415,3405,6394
20231113,144600,50609673020,3420,3410,3420,3405,21953
20231113,144500,50534873225,3420,3430,3435,3410,19415
20231113,144400,50468503565,3430,3430,3435,3430,12384
20231113,144300,50425971525,3430,3430,3435,3425,6736
20231113,144200,50402862915,3430,3430,3430,3430,724
20231113,144100,50400379595,3430,3425,3430,3425,915
20231113,144000,50397243910,3425,3430,3430,3425,495
20231113,143900,50395547825,3425,3420,3425,3420,1381
20231113,143800,50390819750,3420,3420,3430,3415,3106
20231113,143700,50380203720,3430,3420,3430,3415,8249
20231113,143600,50351982920,3420,3420,3425,3420,9250
20231113,143500,50320347750,3420,3425,3430,3420,2633
20231113,143400,50311334520,3425,3430,3430,3420,2645
20231113,143300,50302279630,3430,3425,3430,3420,6689
20231113,143200,50279369155,3425,3430,3430,3425,321
20231113,143100,50278269235,3430,3435,3435,3425,5366
20231113,143000,50259868845,3430,3430,3435,3430,965
20231113,142900,50256555375,3435,3435,3435,3430,1313
20231113,142800,50252049420,3435,3430,3435,3430,361
20231113,142700,50250810940,3430,3425,3435,3425,6190
20231113,142600,50229606435,3425,3435,3435,3425,1983
20231113,142500,50222804285,3435,3435,3435,3430,1879
20231113,142400,50216355605,3430,3420,3435,3420,4545
20231113,142300,50200766685,3420,3420,3430,3420,15923
20231113,142200,50146300380,3420,3425,3430,3420,5053
20231113,142100,50128992155,3430,3425,3430,3425,2679
20231113,142000,50119812970,3425,3425,3430,3425,4048
20231113,141900,50105947000,3430,3430,3440,3430,10109
20231113,141800,50071246255,3430,3430,3435,3430,3173
20231113,141700,50060362170,3425,3440,3440,3425,13574
20231113,141600,50013776200,3435,3440,3440,3435,15302
20231113,141500,49961191585,3440,3430,3440,3425,11548
20231113,141400,49921547550,3425,3420,3425,3415,16234
20231113,141300,49865975050,3420,3420,3420,3415,2134
20231113,141200,49858680565,3420,3425,3425,3415,1408
20231113,141100,49853871005,3415,3415,3425,3405,8783
20231113,141000,49823836185,3405,3410,3420,3405,7948
20231113,140900,49796733310,3410,3420,3420,3410,7717
20231113,140800,49770380075,3415,3420,3420,3415,1812
20231113,140700,49764186205,3415,3420,3420,3415,3987
20231113,140600,49750569855,3420,3420,3420,3415,4160
20231113,140500,49736342715,3425,3420,3425,3420,6883
20231113,140400,49712784010,3420,3420,3420,3415,2768
20231113,140300,49703317940,3425,3425,3425,3420,2498
20231113,140200,49694769010,3425,3420,3430,3415,15374
20231113,140100,49642144280,3415,3415,3420,3415,6249
20231113,140000,49620801805,3415,3405,3415,3405,4527
20231113,135900,49605367195,3405,3405,3405,3405,697
20231113,135800,49602993910,3405,3400,3405,3400,1167
20231113,135700,49599026050,3400,3400,3405,3400,1095
20231113,135600,49595303015,3400,3400,3405,3400,3586
20231113,135500,49583099835,3400,3405,3405,3400,2597
20231113,135400,49574269110,3405,3405,3410,3405,679
20231113,135300,49571957110,3405,3415,3415,3405,3310
20231113,135200,49560675630,3405,3410,3415,3405,6421
20231113,135100,49538805750,3410,3410,3415,3405,5268
20231113,135000,49520840325,3410,3410,3410,3410,3399
20231113,134900,49509249735,3410,3405,3415,3405,18911
20231113,134800,49444766350,3410,3405,3410,3405,4858
20231113,134700,49428212000,3405,3395,3410,3395,5650
20231113,134600,49408988130,3395,3390,3400,3385,7317
20231113,134500,49384175365,3385,3400,3405,3380,12039
20231113,134400,49343328940,3400,3405,3405,3400,3164
20231113,134300,49332555615,3400,3400,3405,3400,9239
20231113,134200,49301122745,3400,3410,3410,3400,3794
20231113,134100,49288197535,3410,3385,3410,3385,18955
20231113,134000,49223684930,3385,3380,3385,3375,30564
20231113,133900,49120506085,3385,3385,3390,3375,3661
20231113,133800,49108137135,3385,3380,3385,3370,17732
20231113,133700,49048311705,3380,3375,3385,3370,7513
20231113,133600,49022944210,3375,3375,3380,3370,5632
20231113,133500,49003947070,3380,3375,3390,3370,22622
20231113,133400,48927572200,3375,3385,3390,3375,22638
20231113,133300,48851070780,3385,3395,3400,3380,43035
20231113,133200,48705391555,3395,3405,3410,3395,26437
20231113,133100,48615507560,3405,3410,3410,3405,153
20231113,133000,48614986160,3410,3410,3410,3405,2637
20231113,132900,48606002035,3405,3405,3410,3405,3249
20231113,132800,48594935375,3405,3410,3410,3405,8917
20231113,132700,48564550005,3410,3410,3415,3410,5605
20231113,132600,48545436850,3410,3410,3415,3410,2089
20231113,132500,48538313320,3415,3410,3415,3410,3312
20231113,132400,48527019300,3410,3415,3415,3410,4526
20231113,132300,48511570245,3415,3415,3420,3410,2182
20231113,132200,48504118660,3415,3420,3420,3415,6281
20231113,132100,48482639815,3420,3435,3440,3420,24978
20231113,132000,48396934275,3435,3420,3435,3420,26261
20231113,131900,48306836140,3425,3415,3425,3410,10640
20231113,131800,48270484335,3410,3405,3410,3405,3927
20231113,131700,48257094535,3410,3405,3410,3405,2435
20231113,131600,48248797775,3405,3410,3415,3405,2069
20231113,131500,48241742625,3410,3410,3415,3405,14897
20231113,131400,48190991200,3410,3415,3415,3410,1495
20231113,131300,48185893200,3410,3405,3415,3405,1163
20231113,131200,48181932860,3405,3410,3410,3405,5616
20231113,131100,48162792950,3410,3410,3415,3405,1266
20231113,131000,48158478985,3410,3405,3410,3405,1523
20231113,130900,48153290050,3405,3405,3405,3405,4475
20231113,130800,48138052675,3410,3405,3415,3405,1120
20231113,130700,48134236700,3405,3410,3410,3400,6530
20231113,130600,48112019395,3405,3405,3410,3405,6759
20231113,130500,48089004845,3410,3410,3410,3410,2855
20231113,130400,48079269295,3415,3410,3415,3405,2248
20231113,130300,48071606415,3410,3415,3415,3410,3465
20231113,130200,48059788640,3420,3415,3420,3410,2750
20231113,130100,48050388485,3415,3410,3415,3410,7329
20231113,130000,48025392460,3410,3410,3410,3405,15995
20231113,125900,47970877555,3410,3415,3420,3410,4532
20231113,125800,47955407950,3420,3415,3420,3405,14867
20231113,125700,47904743045,3410,3415,3420,3410,3196
20231113,125600,47893842810,3420,3420,3420,3415,4004
20231113,125500,47880165825,3420,3420,3425,3415,3011
20231113,125400,47869869005,3420,3425,3425,3415,7506
20231113,125300,47844194510,3420,3425,3425,3420,721
20231113,125200,47841727205,3420,3430,3430,3420,1652
20231113,125100,47836071730,3430,3425,3430,3420,3622
20231113,125000,47823664770,3425,3430,3430,3425,1626
20231113,124900,47818091970,3430,3425,3430,3420,4939
20231113,124800,47801175455,3425,3420,3425,3420,1399
20231113,124700,47796387970,3420,3425,3425,3420,1080
20231113,124600,47792691310,3425,3430,3435,3425,3278
20231113,124500,47781445560,3435,3430,3435,3430,10700
20231113,124400,47744724570,3430,3425,3430,3425,1480
20231113,124300,47739650855,3425,3420,3430,3420,2835
20231113,124200,47729934640,3425,3420,3430,3420,2584
20231113,124100,47721083815,3425,3420,3425,3420,1496
20231113,124000,47715961670,3425,3415,3425,3410,3627
20231113,123900,47703565855,3410,3415,3420,3405,11872
20231113,123800,47663090505,3415,3415,3420,3415,4309
20231113,123700,47648375005,3415,3415,3415,3410,7063
20231113,123600,47624273780,3415,3420,3420,3415,2427
20231113,123500,47615985015,3420,3415,3420,3410,5324
20231113,123400,47597817150,3410,3420,3425,3410,7293
20231113,123300,47572908670,3425,3430,3430,3420,8887
20231113,123200,47542510140,3430,3425,3435,3420,3308
20231113,123100,47531166230,3425,3425,3430,3420,5719
20231113,123000,47511592940,3425,3435,3440,3425,13111
20231113,122900,47466614000,3435,3425,3440,3425,11798
20231113,122800,47426110735,3425,3425,3430,3420,3603
20231113,122700,47413778935,3420,3425,3425,3415,5291
20231113,122600,47395685710,3425,3415,3425,3415,2003
20231113,122500,47388839480,3420,3405,3425,3405,7069
20231113,122400,47364748270,3410,3420,3420,3405,25041
20231113,122300,47279337205,3420,3420,3425,3415,2158
20231113,122200,47271959445,3420,3420,3420,3415,4908
20231113,122100,47255176455,3420,3435,3435,3420,13083
20231113,122000,47210351230,3435,3430,3435,3420,10023
20231113,121900,47175966490,3430,3440,3445,3420,35101
20231113,121800,47055403715,3435,3420,3440,3415,17457
20231113,121700,46995576905,3420,3415,3420,3415,1575
20231113,121600,46990195350,3420,3425,3425,3415,12529
20231113,121500,46947343820,3425,3425,3425,3420,1992
20231113,121400,46940523260,3425,3420,3425,3415,10809
20231113,121300,46903562510,3420,3425,3425,3415,12342
20231113,121200,46861352295,3420,3410,3435,3410,51502
20231113,121100,46685081830,3410,3400,3410,3400,5515
20231113,121000,46666302430,3405,3400,3405,3395,11120
20231113,120900,46628507380,3400,3395,3405,3390,7869
20231113,120800,46601786795,3390,3390,3400,3385,22623
20231113,120700,46525065300,3400,3405,3410,3390,26339
20231113,120600,46435500035,3410,3400,3410,3395,7981
20231113,120500,46408344825,3400,3400,3405,3390,25602
20231113,120400,46321335365,3400,3410,3410,3385,82301
20231113,120300,46041759700,3405,3420,3420,3400,43130
20231113,120200,45894779760,3420,3420,3425,3415,4961
20231113,120100,45877818160,3425,3420,3425,3415,6529
20231113,120000,45855506135,3420,3420,3425,3410,28334
20231113,115900,45758712085,3420,3425,3425,3415,7374
20231113,115800,45733491935,3420,3420,3425,3415,9270
20231113,115700,45701782255,3425,3425,3430,3420,3907
20231113,115600,45688406740,3425,3425,3430,3415,15704
20231113,115500,45634691390,3420,3435,3435,3420,13439
20231113,115400,45588637735,3435,3430,3435,3425,5985
20231113,115300,45568115855,3430,3430,3430,3420,14350
20231113,115200,45518978850,3425,3430,3435,3425,13733
20231113,115100,45471869480,3430,3425,3440,3415,9105
20231113,115000,45440635515,3420,3420,3425,3410,22180
20231113,114900,45364937015,3420,3425,3430,3415,12412
20231113,114800,45322460865,3425,3420,3435,3415,18656
20231113,114700,45258611345,3420,3420,3425,3415,28824
20231113,114600,45160081000,3415,3445,3445,3415,45075
20231113,114500,45005481015,3440,3440,3455,3435,45763
20231113,114400,44847908610,3445,3475,3475,3400,236208
20231113,114300,44039061285,3470,3475,3480,3465,17023
20231113,114200,43979954000,3470,3470,3485,3470,32840
20231113,114100,43865829185,3475,3460,3480,3460,45211
20231113,114000,43708878665,3465,3445,3470,3440,86638
20231113,113900,43409679940,3440,3500,3510,3425,189423
20231113,113800,42754007195,3500,3510,3510,3495,71388
20231113,113700,42504027105,3510,3545,3545,3505,92405
20231113,113600,42178965045,3540,3550,3550,3530,19767
20231113,113500,42109017125,3550,3550,3550,3535,32692
20231113,113400,41993122130,3550,3560,3560,3545,55800
20231113,113300,41794765555,3560,3550,3560,3550,86025
20231113,113200,41488746995,3555,3535,3560,3535,40129
20231113,113100,41346230770,3540,3540,3555,3525,43880
20231113,113000,41190816505,3535,3535,3540,3525,38087
20231113,112900,41056259475,3530,3545,3550,3515,57806
20231113,112800,40852349545,3550,3555,3560,3545,50644
20231113,112700,40672422185,3555,3560,3560,3550,75775
20231113,112600,40402939590,3555,3550,3560,3530,56543
20231113,112500,40202346055,3540,3540,3560,3530,55739
20231113,112400,40004577240,3545,3530,3560,3520,22724
20231113,112300,39924076915,3520,3525,3535,3510,66460
20231113,112200,39690139460,3535,3555,3560,3520,47944
20231113,112100,39520473085,3560,3555,3560,3550,29187
20231113,112000,39416665935,3555,3570,3575,3550,72171
20231113,111900,39159287765,3565,3550,3570,3540,74641
20231113,111800,38893357925,3555,3540,3560,3535,51564
20231113,111700,38710332090,3540,3530,3555,3515,76698
20231113,111600,38439558325,3530,3560,3570,3515,89032
20231113,111500,38124505800,3560,3575,3575,3555,54258
20231113,111400,37931170850,3575,3560,3575,3555,41759
20231113,111300,37782155910,3555,3570,3575,3545,85180
20231113,111200,37479444440,3570,3570,3590,3555,140560
20231113,111100,36977430405,3575,3565,3590,3555,130997
20231113,111000,36509138840,3555,3560,3575,3550,146778
20231113,110900,35985974345,3565,3530,3565,3530,126085
20231113,110800,35537191585,3530,3535,3555,3515,110470
20231113,110700,35145897350,3535,3525,3540,3505,76007
20231113,110600,34878691405,3520,3535,3535,3500,71516
20231113,110500,34627185260,3535,3550,3560,3530,99836
20231113,110400,34272979155,3550,3535,3550,3530,40786
20231113,110300,34128502825,3540,3535,3550,3525,74553
20231113,110200,33864748725,3535,3555,3580,3490,210042
20231113,110100,33118915735,3555,3495,3585,3495,263765
20231113,110000,32182137715,3495,3505,3505,3495,17906
20231113,105900,32119514795,3505,3505,3505,3500,12327
20231113,105800,32076359890,3505,3510,3515,3505,9445
20231113,105700,32043233815,3515,3510,3525,3505,14714
20231113,105600,31991500070,3500,3505,3505,3500,11234
20231113,105500,31952158795,3510,3510,3515,3505,6637
20231113,105400,31928875340,3510,3515,3520,3510,5754
20231113,105300,31908661835,3515,3525,3535,3515,25121
20231113,105200,31820110330,3525,3510,3530,3500,9940
20231113,105100,31785155035,3515,3510,3515,3475,62445
20231113,105000,31567195125,3505,3510,3515,3505,14011
20231113,104900,31518029425,3515,3505,3520,3505,16482
20231113,104800,31460133600,3510,3510,3515,3495,8140
20231113,104700,31431633935,3510,3525,3540,3510,29667
20231113,104600,31327027890,3525,3510,3525,3495,20389
20231113,104500,31255515380,3510,3510,3515,3490,38563
20231113,104400,31120532690,3510,3515,3520,3510,8918
20231113,104300,31089198045,3515,3510,3530,3510,22992
20231113,104200,31008202200,3510,3520,3530,3510,10946
20231113,104100,30969675680,3520,3535,3540,3520,15541
20231113,104000,30914841045,3535,3535,3540,3530,25908
20231113,103900,30823246785,3540,3515,3545,3510,55756
20231113,103800,30626625960,3515,3540,3540,3515,40959
20231113,103700,30482310315,3540,3545,3550,3515,32431
20231113,103600,30367810255,3545,3540,3570,3530,147507
20231113,103500,29843606175,3540,3540,3550,3515,117319
20231113,103400,29428465025,3540,3490,3545,3490,123894
20231113,103300,28991230655,3490,3490,3505,3490,39224
20231113,103200,28854036020,3495,3480,3495,3470,28796
20231113,103100,28753757295,3480,3460,3485,3445,29796
20231113,103000,28650701435,3455,3485,3495,3445,100023
20231113,102900,28304578740,3490,3515,3525,3470,66589
20231113,102800,28072084740,3515,3500,3530,3495,43149
20231113,102700,27920574650,3505,3500,3510,3480,35975
20231113,102600,27794915965,3500,3510,3510,3500,7596
20231113,102500,27768280265,3505,3500,3510,3490,29642
20231113,102400,27664517605,3500,3515,3520,3490,46492
20231113,102300,27501621725,3515,3530,3530,3475,128362
20231113,102200,27051631270,3525,3495,3560,3490,202160
20231113,102100,26337251880,3500,3505,3510,3495,19598
20231113,102000,26268610335,3505,3520,3520,3500,26098
20231113,101900,26177033110,3520,3510,3525,3495,73287
20231113,101800,25919798820,3510,3520,3525,3500,45468
20231113,101700,25760253830,3525,3500,3525,3490,55343
20231113,101600,25566171155,3500,3510,3520,3495,52843
20231113,101500,25380901025,3510,3510,3525,3480,125674
20231113,101400,24939942830,3505,3475,3530,3475,286675
20231113,101300,23935227720,3480,3475,3480,3455,77379
20231113,101200,23666686000,3475,3445,3480,3440,116427
20231113,101100,23263093425,3445,3440,3460,3420,80548
20231113,101000,22985739130,3440,3430,3440,3425,58880
20231113,100900,22783391205,3425,3405,3430,3405,42494
20231113,100800,22638061990,3405,3400,3415,3400,16947
20231113,100700,22580387755,3395,3420,3420,3395,65195
20231113,100600,22358501750,3410,3415,3420,3405,18952
20231113,100500,22293822640,3410,3410,3415,3410,15407
20231113,100400,22241266950,3410,3415,3415,3400,39107
20231113,100300,22108145785,3415,3425,3430,3410,23601
20231113,100200,22027504690,3430,3425,3440,3415,98310
20231113,100100,21690357090,3425,3415,3435,3405,83129
20231113,100000,21406061580,3415,3420,3425,3400,61345
20231113,095900,21196739280,3420,3410,3430,3410,88511
20231113,095800,20893812810,3415,3405,3415,3390,53628
20231113,095700,20711262430,3400,3390,3410,3375,113989
20231113,095600,20324483835,3395,3405,3415,3390,150832
20231113,095500,19811552110,3400,3410,3435,3395,209507
20231113,095400,19096952350,3420,3475,3485,3405,383819
20231113,095300,17775244940,3475,3545,3555,3455,254479
20231113,095200,16886554330,3550,3565,3565,3530,126562
20231113,095100,16437813050,3565,3540,3575,3540,173904
20231113,095000,15818550810,3545,3545,3565,3505,173827
20231113,094900,15203006430,3560,3570,3570,3530,127352
20231113,094800,14750721525,3570,3560,3570,3530,130247
20231113,094700,14287508640,3560,3525,3560,3500,116812
20231113,094600,13875707300,3530,3530,3545,3510,132784
20231113,094500,13407964270,3525,3535,3580,3510,225829
20231113,094400,12605972465,3535,3535,3555,3495,258186
20231113,094300,11696334645,3540,3555,3570,3530,231930
20231113,094200,10873076125,3560,3535,3630,3530,552663
20231113,094100,8893656825,3535,3530,3600,3500,869058
20231113,094000,5801236500,3495,3495,3495,3495,0
20231113,093900,5801236500,3495,3470,3495,3465,145871
20231113,093800,5292974550,3470,3430,3475,3430,231027
20231113,093700,4493291585,3425,3475,3480,3420,197276
20231113,093600,3812692480,3475,3430,3480,3415,366388
20231113,093500,2546752075,3430,3350,3445,3340,157451
20231113,093400,2011790350,3355,3350,3355,3340,11206
20231113,093300,1974284695,3350,3355,3375,3335,51275
20231113,093200,1802171775,3350,3340,3355,3320,48441
20231113,093100,1640302400,3335,3315,3335,3315,15219
20231113,093000,1589665115,3315,3305,3315,3300,9514
20231113,092900,1558163825,3300,3305,3310,3295,4638
20231113,092800,1542849665,3310,3290,3310,3290,4275
20231113,092700,1528728785,3290,3290,3295,3290,4743
20231113,092600,1513120610,3285,3285,3290,3285,3406
20231113,092500,1501929725,3290,3295,3295,3290,4322
20231113,092400,1487699480,3295,3300,3305,3295,2085
20231113,092300,1480823940,3305,3300,3305,3300,3799
20231113,092200,1468286675,3300,3290,3300,3285,8903
20231113,092100,1438991625,3290,3310,3310,3290,8613
20231113,092000,1410598580,3310,3315,3315,3310,2136
20231113,091900,1403525940,3315,3300,3315,3295,7366
20231113,091800,1379214400,3300,3310,3315,3295,6306
20231113,091700,1358408465,3300,3320,3325,3290,19131
20231113,091600,1295200550,3325,3315,3325,3310,10436
20231113,091500,1260574375,3315,3305,3320,3300,3780
20231113,091400,1248070725,3305,3330,3335,3290,39265
20231113,091300,1118042890,3335,3335,3350,3325,39009
20231113,091200,987776810,3340,3320,3355,3300,81585
20231113,091100,716433595,3310,3265,3320,3265,76906
20231113,091000,463103185,3260,3255,3275,3245,17534
20231113,090900,405934785,3250,3230,3260,3230,14638
20231113,090800,358432225,3225,3235,3235,3225,1643
20231113,090700,353127120,3235,3235,3240,3235,1543
20231113,090600,348130190,3240,3230,3240,3220,3118
20231113,090500,338065245,3230,3220,3230,3220,7060
20231113,090400,315308265,3225,3230,3230,3220,11244
20231113,090300,279006015,3230,3245,3245,3230,14124
20231113,090200,233293675,3245,3245,3245,3240,14090
20231113,090100,187628585,3245,3220,3250,3220,15932
20231113,090000,136057960,3220,3180,3230,3180,42546