KissMeData/347860/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,211000,542152940,7780,7780,7780,7780,586
20231113,210900,542152940,7780,7780,7780,7780,0
20231113,210800,542152940,7780,7780,7780,7780,0
20231113,210700,542152940,7780,7780,7780,7780,0
20231113,210600,542152940,7780,7780,7780,7780,0
20231113,210500,542152940,7780,7780,7780,7780,0
20231113,210400,542152940,7780,7780,7780,7780,0
20231113,210300,542152940,7780,7780,7780,7780,0
20231113,210200,542152940,7780,7780,7780,7780,0
20231113,210100,542152940,7780,7780,7780,7780,0
20231113,210000,542152940,7780,7780,7780,7780,0
20231113,205900,542152940,7780,7780,7780,7780,0
20231113,205800,542152940,7780,7780,7780,7780,0
20231113,205700,542152940,7780,7780,7780,7780,0
20231113,205600,542152940,7780,7780,7780,7780,0
20231113,205500,542152940,7780,7780,7780,7780,0
20231113,205400,542152940,7780,7780,7780,7780,0
20231113,205300,542152940,7780,7780,7780,7780,0
20231113,205200,542152940,7780,7780,7780,7780,0
20231113,205100,542152940,7780,7780,7780,7780,0
20231113,205000,542152940,7780,7780,7780,7780,0
20231113,204900,542152940,7780,7780,7780,7780,0
20231113,204800,542152940,7780,7780,7780,7780,0
20231113,204700,542152940,7780,7780,7780,7780,0
20231113,204600,542152940,7780,7780,7780,7780,0
20231113,204500,542152940,7780,7780,7780,7780,0
20231113,204400,542152940,7780,7780,7780,7780,0
20231113,204300,542152940,7780,7780,7780,7780,0
20231113,204200,542152940,7780,7780,7780,7780,0
20231113,204100,542152940,7780,7780,7780,7780,0
20231113,204000,542152940,7780,7780,7780,7780,586
20231113,203900,542152940,7780,7780,7780,7780,0
20231113,203800,542152940,7780,7780,7780,7780,0
20231113,203700,542152940,7780,7780,7780,7780,0
20231113,203600,542152940,7780,7780,7780,7780,0
20231113,203500,542152940,7780,7780,7780,7780,0
20231113,203400,542152940,7780,7780,7780,7780,0
20231113,203300,542152940,7780,7780,7780,7780,0
20231113,203200,542152940,7780,7780,7780,7780,0
20231113,203100,542152940,7780,7780,7780,7780,0
20231113,203000,542152940,7780,7780,7780,7780,0
20231113,202900,542152940,7780,7780,7780,7780,0
20231113,202800,542152940,7780,7780,7780,7780,0
20231113,202700,542152940,7780,7780,7780,7780,0
20231113,202600,542152940,7780,7780,7780,7780,0
20231113,202500,542152940,7780,7780,7780,7780,0
20231113,202400,542152940,7780,7780,7780,7780,0
20231113,202300,542152940,7780,7780,7780,7780,0
20231113,202200,542152940,7780,7780,7780,7780,0
20231113,202100,542152940,7780,7780,7780,7780,0
20231113,202000,542152940,7780,7780,7780,7780,0
20231113,201900,542152940,7780,7780,7780,7780,0
20231113,201800,542152940,7780,7780,7780,7780,0
20231113,201700,542152940,7780,7780,7780,7780,0
20231113,201600,542152940,7780,7780,7780,7780,0
20231113,201500,542152940,7780,7780,7780,7780,0
20231113,201400,542152940,7780,7780,7780,7780,0
20231113,201300,542152940,7780,7780,7780,7780,0
20231113,201200,542152940,7780,7780,7780,7780,0
20231113,201100,542152940,7780,7780,7780,7780,0
20231113,201000,542152940,7780,7780,7780,7780,586
20231113,200900,542152940,7780,7780,7780,7780,0
20231113,200800,542152940,7780,7780,7780,7780,0
20231113,200700,542152940,7780,7780,7780,7780,0
20231113,200600,542152940,7780,7780,7780,7780,0
20231113,200500,542152940,7780,7780,7780,7780,0
20231113,200400,542152940,7780,7780,7780,7780,0
20231113,200300,542152940,7780,7780,7780,7780,0
20231113,200200,542152940,7780,7780,7780,7780,0
20231113,200100,542152940,7780,7780,7780,7780,0
20231113,200000,542152940,7780,7780,7780,7780,0
20231113,195900,542152940,7780,7780,7780,7780,0
20231113,195800,542152940,7780,7780,7780,7780,0
20231113,195700,542152940,7780,7780,7780,7780,0
20231113,195600,542152940,7780,7780,7780,7780,0
20231113,195500,542152940,7780,7780,7780,7780,0
20231113,195400,542152940,7780,7780,7780,7780,0
20231113,195300,542152940,7780,7780,7780,7780,0
20231113,195200,542152940,7780,7780,7780,7780,0
20231113,195100,542152940,7780,7780,7780,7780,0
20231113,195000,542152940,7780,7780,7780,7780,0
20231113,194900,542152940,7780,7780,7780,7780,0
20231113,194800,542152940,7780,7780,7780,7780,0
20231113,194700,542152940,7780,7780,7780,7780,0
20231113,194600,542152940,7780,7780,7780,7780,0
20231113,194500,542152940,7780,7780,7780,7780,0
20231113,194400,542152940,7780,7780,7780,7780,0
20231113,194300,542152940,7780,7780,7780,7780,0
20231113,194200,542152940,7780,7780,7780,7780,0
20231113,194100,542152940,7780,7780,7780,7780,0
20231113,194000,542152940,7780,7780,7780,7780,586
20231113,193900,542152940,7780,7780,7780,7780,0
20231113,193800,542152940,7780,7780,7780,7780,0
20231113,193700,542152940,7780,7780,7780,7780,0
20231113,193600,542152940,7780,7780,7780,7780,0
20231113,193500,542152940,7780,7780,7780,7780,0
20231113,193400,542152940,7780,7780,7780,7780,0
20231113,193300,542152940,7780,7780,7780,7780,0
20231113,193200,542152940,7780,7780,7780,7780,0
20231113,193100,542152940,7780,7780,7780,7780,0
20231113,193000,542152940,7780,7780,7780,7780,0
20231113,192900,542152940,7780,7780,7780,7780,0
20231113,192800,542152940,7780,7780,7780,7780,0
20231113,192700,542152940,7780,7780,7780,7780,0
20231113,192600,542152940,7780,7780,7780,7780,0
20231113,192500,542152940,7780,7780,7780,7780,0
20231113,192400,542152940,7780,7780,7780,7780,0
20231113,192300,542152940,7780,7780,7780,7780,0
20231113,192200,542152940,7780,7780,7780,7780,0
20231113,192100,542152940,7780,7780,7780,7780,0
20231113,192000,542152940,7780,7780,7780,7780,0
20231113,191900,542152940,7780,7780,7780,7780,0
20231113,191800,542152940,7780,7780,7780,7780,0
20231113,191700,542152940,7780,7780,7780,7780,0
20231113,191600,542152940,7780,7780,7780,7780,0
20231113,191500,542152940,7780,7780,7780,7780,0
20231113,191400,542152940,7780,7780,7780,7780,0
20231113,191300,542152940,7780,7780,7780,7780,0
20231113,191200,542152940,7780,7780,7780,7780,0
20231113,191100,542152940,7780,7780,7780,7780,0
20231113,191000,542152940,7780,7780,7780,7780,586
20231113,190900,542152940,7780,7780,7780,7780,0
20231113,190800,542152940,7780,7780,7780,7780,0
20231113,190700,542152940,7780,7780,7780,7780,0
20231113,190600,542152940,7780,7780,7780,7780,0
20231113,190500,542152940,7780,7780,7780,7780,0
20231113,190400,542152940,7780,7780,7780,7780,0
20231113,190300,542152940,7780,7780,7780,7780,0
20231113,190200,542152940,7780,7780,7780,7780,0
20231113,190100,542152940,7780,7780,7780,7780,0
20231113,190000,542152940,7780,7780,7780,7780,0
20231113,185900,542152940,7780,7780,7780,7780,0
20231113,185800,542152940,7780,7780,7780,7780,0
20231113,185700,542152940,7780,7780,7780,7780,0
20231113,185600,542152940,7780,7780,7780,7780,0
20231113,185500,542152940,7780,7780,7780,7780,0
20231113,185400,542152940,7780,7780,7780,7780,0
20231113,185300,542152940,7780,7780,7780,7780,0
20231113,185200,542152940,7780,7780,7780,7780,0
20231113,185100,542152940,7780,7780,7780,7780,0
20231113,185000,542152940,7780,7780,7780,7780,0
20231113,184900,542152940,7780,7780,7780,7780,0
20231113,184800,542152940,7780,7780,7780,7780,0
20231113,184700,542152940,7780,7780,7780,7780,0
20231113,184600,542152940,7780,7780,7780,7780,0
20231113,184500,542152940,7780,7780,7780,7780,0
20231113,184400,542152940,7780,7780,7780,7780,0
20231113,184300,542152940,7780,7780,7780,7780,0
20231113,184200,542152940,7780,7780,7780,7780,0
20231113,184100,542152940,7780,7780,7780,7780,0
20231113,184000,542152940,7780,7780,7780,7780,586
20231113,183900,542152940,7780,7780,7780,7780,0
20231113,183800,542152940,7780,7780,7780,7780,0
20231113,183700,542152940,7780,7780,7780,7780,0
20231113,183600,542152940,7780,7780,7780,7780,0
20231113,183500,542152940,7780,7780,7780,7780,0
20231113,183400,542152940,7780,7780,7780,7780,0
20231113,183300,542152940,7780,7780,7780,7780,0
20231113,183200,542152940,7780,7780,7780,7780,0
20231113,183100,542152940,7780,7780,7780,7780,0
20231113,183000,542152940,7780,7780,7780,7780,0
20231113,182900,542152940,7780,7780,7780,7780,0
20231113,182800,542152940,7780,7780,7780,7780,0
20231113,182700,542152940,7780,7780,7780,7780,0
20231113,182600,542152940,7780,7780,7780,7780,0
20231113,182500,542152940,7780,7780,7780,7780,0
20231113,182400,542152940,7780,7780,7780,7780,0
20231113,182300,542152940,7780,7780,7780,7780,0
20231113,182200,542152940,7780,7780,7780,7780,0
20231113,182100,542152940,7780,7780,7780,7780,0
20231113,182000,542152940,7780,7780,7780,7780,0
20231113,181900,542152940,7780,7780,7780,7780,0
20231113,181800,542152940,7780,7780,7780,7780,0
20231113,181700,542152940,7780,7780,7780,7780,0
20231113,181600,542152940,7780,7780,7780,7780,0
20231113,181500,542152940,7780,7780,7780,7780,0
20231113,181400,542152940,7780,7780,7780,7780,0
20231113,181300,542152940,7780,7780,7780,7780,0
20231113,181200,542152940,7780,7780,7780,7780,0
20231113,181100,542152940,7780,7780,7780,7780,0
20231113,181000,542152940,7780,7780,7780,7780,586
20231113,180900,542152940,7780,7780,7780,7780,0
20231113,180800,542152940,7780,7780,7780,7780,0
20231113,180700,542152940,7780,7780,7780,7780,0
20231113,180600,542152940,7780,7780,7780,7780,0
20231113,180500,542152940,7780,7780,7780,7780,0
20231113,180400,542152940,7780,7780,7780,7780,0
20231113,180300,542152940,7780,7780,7780,7780,0
20231113,180200,542152940,7780,7780,7780,7780,0
20231113,180100,542152940,7780,7780,7780,7780,0
20231113,180000,542152940,7780,7780,7780,7780,0
20231113,175900,542152940,7780,7780,7780,7780,0
20231113,175800,542152940,7780,7780,7780,7780,0
20231113,175700,542152940,7780,7780,7780,7780,0
20231113,175600,542152940,7780,7780,7780,7780,0
20231113,175500,542152940,7780,7780,7780,7780,0
20231113,175400,542152940,7780,7780,7780,7780,0
20231113,175300,542152940,7780,7780,7780,7780,0
20231113,175200,542152940,7780,7780,7780,7780,0
20231113,175100,542152940,7780,7780,7780,7780,0
20231113,175000,542152940,7780,7780,7780,7780,0
20231113,174900,542152940,7780,7780,7780,7780,0
20231113,174800,542152940,7780,7780,7780,7780,0
20231113,174700,542152940,7780,7780,7780,7780,0
20231113,174600,542152940,7780,7780,7780,7780,0
20231113,174500,542152940,7780,7780,7780,7780,0
20231113,174400,542152940,7780,7780,7780,7780,0
20231113,174300,542152940,7780,7780,7780,7780,0
20231113,174200,542152940,7780,7780,7780,7780,0
20231113,174100,542152940,7780,7780,7780,7780,0
20231113,174000,542152940,7780,7780,7780,7780,586
20231113,173900,542152940,7780,7780,7780,7780,0
20231113,173800,542152940,7780,7780,7780,7780,0
20231113,173700,542152940,7780,7780,7780,7780,0
20231113,173600,542152940,7780,7780,7780,7780,0
20231113,173500,542152940,7780,7780,7780,7780,0
20231113,173400,542152940,7780,7780,7780,7780,0
20231113,173300,542152940,7780,7780,7780,7780,0
20231113,173200,542152940,7780,7780,7780,7780,0
20231113,173100,542152940,7780,7780,7780,7780,0
20231113,173000,542152940,7780,7780,7780,7780,0
20231113,172900,542152940,7780,7780,7780,7780,0
20231113,172800,542152940,7780,7780,7780,7780,0
20231113,172700,542152940,7780,7780,7780,7780,0
20231113,172600,542152940,7780,7780,7780,7780,0
20231113,172500,542152940,7780,7780,7780,7780,0
20231113,172400,542152940,7780,7780,7780,7780,0
20231113,172300,542152940,7780,7780,7780,7780,0
20231113,172200,542152940,7780,7780,7780,7780,0
20231113,172100,542152940,7780,7780,7780,7780,0
20231113,172000,542152940,7780,7780,7780,7780,0
20231113,171900,542152940,7780,7780,7780,7780,0
20231113,171800,542152940,7780,7780,7780,7780,0
20231113,171700,542152940,7780,7780,7780,7780,0
20231113,171600,542152940,7780,7780,7780,7780,0
20231113,171500,542152940,7780,7780,7780,7780,0
20231113,171400,542152940,7780,7780,7780,7780,0
20231113,171300,542152940,7780,7780,7780,7780,0
20231113,171200,542152940,7780,7780,7780,7780,0
20231113,171100,542152940,7780,7780,7780,7780,0
20231113,171000,542152940,7780,7780,7780,7780,586
20231113,170900,542152940,7780,7780,7780,7780,0
20231113,170800,542152940,7780,7780,7780,7780,0
20231113,170700,542152940,7780,7780,7780,7780,0
20231113,170600,542152940,7780,7780,7780,7780,0
20231113,170500,542152940,7780,7780,7780,7780,0
20231113,170400,542152940,7780,7780,7780,7780,0
20231113,170300,542152940,7780,7780,7780,7780,0
20231113,170200,542152940,7780,7780,7780,7780,0
20231113,170100,542152940,7780,7780,7780,7780,0
20231113,170000,542152940,7780,7780,7780,7780,0
20231113,165900,542152940,7780,7780,7780,7780,0
20231113,165800,542152940,7780,7780,7780,7780,0
20231113,165700,542152940,7780,7780,7780,7780,0
20231113,165600,542152940,7780,7780,7780,7780,0
20231113,165500,542152940,7780,7780,7780,7780,0
20231113,165400,542152940,7780,7780,7780,7780,0
20231113,165300,542152940,7780,7780,7780,7780,0
20231113,165200,542152940,7780,7780,7780,7780,0
20231113,165100,542152940,7780,7780,7780,7780,0
20231113,165000,542152940,7780,7780,7780,7780,0
20231113,164900,542152940,7780,7780,7780,7780,0
20231113,164800,542152940,7780,7780,7780,7780,0
20231113,164700,542152940,7780,7780,7780,7780,0
20231113,164600,542152940,7780,7780,7780,7780,0
20231113,164500,542152940,7780,7780,7780,7780,0
20231113,164400,542152940,7780,7780,7780,7780,0
20231113,164300,542152940,7780,7780,7780,7780,0
20231113,164200,542152940,7780,7780,7780,7780,0
20231113,164100,542152940,7780,7780,7780,7780,0
20231113,164000,542152940,7780,7780,7780,7780,586
20231113,163900,542152940,7780,7780,7780,7780,0
20231113,163800,542152940,7780,7780,7780,7780,0
20231113,163700,542152940,7780,7780,7780,7780,0
20231113,163600,542152940,7780,7780,7780,7780,0
20231113,163500,542152940,7780,7780,7780,7780,0
20231113,163400,542152940,7780,7780,7780,7780,0
20231113,163300,542152940,7780,7780,7780,7780,0
20231113,163200,542152940,7780,7780,7780,7780,0
20231113,163100,542152940,7780,7780,7780,7780,0
20231113,163000,542152940,7780,7780,7780,7780,0
20231113,162900,542152940,7780,7780,7780,7780,0
20231113,162800,542152940,7780,7780,7780,7780,0
20231113,162700,542152940,7780,7780,7780,7780,0
20231113,162600,542152940,7780,7780,7780,7780,0
20231113,162500,542152940,7780,7780,7780,7780,0
20231113,162400,542152940,7780,7780,7780,7780,0
20231113,162300,542152940,7780,7780,7780,7780,0
20231113,162200,542152940,7780,7780,7780,7780,0
20231113,162100,542152940,7780,7780,7780,7780,0
20231113,162000,542152940,7780,7780,7780,7780,0
20231113,161900,542152940,7780,7780,7780,7780,0
20231113,161800,542152940,7780,7780,7780,7780,0
20231113,161700,542152940,7780,7780,7780,7780,0
20231113,161600,542152940,7780,7780,7780,7780,0
20231113,161500,542152940,7780,7780,7780,7780,0
20231113,161400,542152940,7780,7780,7780,7780,0
20231113,161300,542152940,7780,7780,7780,7780,0
20231113,161200,542152940,7780,7780,7780,7780,0
20231113,161100,542152940,7780,7780,7780,7780,0
20231113,161000,542152940,7780,7780,7780,7780,586
20231113,160900,542152940,7780,7780,7780,7780,0
20231113,160800,542152940,7780,7780,7780,7780,0
20231113,160700,542152940,7780,7780,7780,7780,0
20231113,160600,542152940,7780,7780,7780,7780,0
20231113,160500,542152940,7780,7780,7780,7780,0
20231113,160400,542152940,7780,7780,7780,7780,0
20231113,160300,542152940,7780,7780,7780,7780,0
20231113,160200,542152940,7780,7780,7780,7780,0
20231113,160100,542152940,7780,7780,7780,7780,0
20231113,160000,542152940,7780,7780,7780,7780,0
20231113,155900,542152940,7780,7780,7780,7780,0
20231113,155800,542152940,7780,7780,7780,7780,0
20231113,155700,542152940,7780,7780,7780,7780,0
20231113,155600,542152940,7780,7780,7780,7780,0
20231113,155500,542152940,7780,7780,7780,7780,0
20231113,155400,542152940,7780,7780,7780,7780,0
20231113,155300,542152940,7780,7780,7780,7780,0
20231113,155200,542152940,7780,7780,7780,7780,0
20231113,155100,542152940,7780,7780,7780,7780,0
20231113,155000,542152940,7780,7780,7780,7780,0
20231113,154900,542152940,7780,7780,7780,7780,0
20231113,154800,542152940,7780,7780,7780,7780,0
20231113,154700,542152940,7780,7780,7780,7780,0
20231113,154600,542152940,7780,7780,7780,7780,0
20231113,154500,542152940,7780,7780,7780,7780,0
20231113,154400,542152940,7780,7780,7780,7780,0
20231113,154300,542152940,7780,7780,7780,7780,0
20231113,154200,542152940,7780,7780,7780,7780,0
20231113,154100,542152940,7780,7780,7780,7780,0
20231113,154000,542152940,7780,7780,7780,7780,586
20231113,153900,542152940,7780,7780,7780,7780,0
20231113,153800,542152940,7780,7780,7780,7780,0
20231113,153700,542152940,7780,7780,7780,7780,0
20231113,153600,542152940,7780,7780,7780,7780,0
20231113,153500,542152940,7780,7780,7780,7780,0
20231113,153400,542152940,7780,7780,7780,7780,0
20231113,153300,542152940,7780,7780,7780,7780,0
20231113,153200,542152940,7780,7780,7780,7780,0
20231113,153100,542152940,7780,7780,7780,7780,0
20231113,153000,542152940,7780,7780,7780,7780,586
20231113,152900,537593860,7770,7770,7770,7770,0
20231113,152800,537593860,7770,7770,7770,7770,0
20231113,152700,537593860,7770,7770,7770,7770,0
20231113,152600,537593860,7770,7770,7770,7770,0
20231113,152500,537593860,7770,7770,7770,7770,0
20231113,152400,537593860,7770,7770,7770,7770,0
20231113,152300,537593860,7770,7770,7770,7770,0
20231113,152200,537593860,7770,7770,7770,7770,0
20231113,152100,537593860,7770,7770,7770,7770,0
20231113,152000,537593860,7770,7770,7770,7770,0
20231113,151900,537593860,7770,7780,7780,7770,260
20231113,151800,535571680,7780,7780,7780,7780,17
20231113,151700,535439420,7780,7780,7780,7780,370
20231113,151600,532560820,7780,7780,7780,7780,19
20231113,151500,532413000,7780,7780,7780,7780,0
20231113,151400,532413000,7780,7780,7780,7780,637
20231113,151300,527457140,7780,7790,7790,7780,280
20231113,151200,525278680,7870,7790,7870,7780,1901
20231113,151100,510477540,7800,7810,7810,7790,558
20231113,151000,506125160,7810,7810,7810,7810,0
20231113,150900,506125160,7810,7810,7810,7810,0
20231113,150800,506125160,7810,7810,7810,7810,52
20231113,150700,505719040,7810,7810,7810,7810,0
20231113,150600,505719040,7810,7810,7810,7810,267
20231113,150500,503633770,7810,7810,7810,7810,44
20231113,150400,503290130,7810,7820,7820,7810,500
20231113,150300,499380920,7820,7820,7820,7820,0
20231113,150200,499380920,7820,7820,7820,7820,0
20231113,150100,499380920,7820,7820,7820,7820,0
20231113,150000,499380920,7820,7820,7820,7820,1
20231113,145900,499373100,7830,7840,7840,7830,13
20231113,145800,499271300,7840,7840,7840,7840,102
20231113,145700,498471620,7840,7840,7840,7840,3
20231113,145600,498448100,7840,7840,7840,7840,4
20231113,145500,498416740,7840,7840,7840,7840,0
20231113,145400,498416740,7840,7870,7870,7840,6
20231113,145300,498369600,7880,7880,7880,7880,1
20231113,145200,498361720,7790,7850,7850,7790,3814
20231113,145100,468553940,7850,7850,7850,7850,41
20231113,145000,468232090,7850,7850,7850,7850,310
20231113,144900,465798590,7850,7860,7860,7850,61
20231113,144800,465319190,7860,7860,7860,7860,81
20231113,144700,464682530,7890,7890,7890,7890,50
20231113,144600,464288030,7890,7890,7890,7890,0
20231113,144500,464288030,7890,7890,7890,7890,123
20231113,144400,463317560,7890,7880,7890,7880,77
20231113,144300,462710270,7880,7880,7880,7880,0
20231113,144200,462710270,7880,7880,7880,7880,0
20231113,144100,462710270,7880,7880,7880,7880,0
20231113,144000,462710270,7880,7850,7880,7850,103
20231113,143900,461901630,7860,7860,7860,7860,176
20231113,143800,460518270,7890,7890,7890,7890,10
20231113,143700,460439370,7880,7880,7880,7880,4
20231113,143600,460407850,7880,7880,7880,7880,0
20231113,143500,460407850,7880,7880,7880,7880,0
20231113,143400,460407850,7880,7880,7880,7880,0
20231113,143300,460407850,7880,7880,7880,7880,4
20231113,143200,460376330,7880,7850,7880,7850,20
20231113,143100,460219240,7850,7860,7860,7850,8
20231113,143000,460156400,7880,7880,7880,7880,10
20231113,142900,460077600,7860,7860,7860,7860,52
20231113,142800,459668880,7860,7860,7860,7840,191
20231113,142700,458169530,7850,7870,7870,7850,50
20231113,142600,457776910,7850,7850,7850,7850,3
20231113,142500,457753360,7880,7880,7880,7880,139
20231113,142400,456658040,7880,7880,7880,7880,2
20231113,142300,456642280,7880,7880,7880,7880,1
20231113,142200,456634400,7880,7890,7890,7880,10
20231113,142100,456555580,7880,7870,7880,7870,295
20231113,142000,454231210,7870,7870,7870,7840,590
20231113,141900,449603330,7870,7870,7870,7870,54
20231113,141800,449178350,7870,7840,7870,7840,1475
20231113,141700,437599460,7850,7850,7850,7850,1
20231113,141600,437591610,7850,7850,7850,7850,0
20231113,141500,437591610,7850,7850,7850,7850,50
20231113,141400,437199110,7850,7850,7850,7850,0
20231113,141300,437199110,7850,7850,7850,7850,0
20231113,141200,437199110,7850,7850,7850,7850,0
20231113,141100,437199110,7850,7850,7850,7840,353
20231113,141000,434431450,7850,7850,7850,7850,3
20231113,140900,434407900,7850,7850,7850,7850,22
20231113,140800,434235200,7850,7850,7850,7850,6
20231113,140700,434188100,7850,7850,7850,7850,154
20231113,140600,432979200,7850,7850,7850,7850,11
20231113,140500,432892850,7850,7850,7850,7850,0
20231113,140400,432892850,7850,7850,7850,7850,1
20231113,140300,432885000,7860,7860,7860,7860,29
20231113,140200,432657060,7840,7840,7840,7840,0
20231113,140100,432657060,7840,7850,7850,7840,20
20231113,140000,432500160,7850,7850,7850,7850,399
20231113,135900,429368010,7860,7860,7860,7860,10
20231113,135800,429289410,7860,7860,7860,7860,1
20231113,135700,429281550,7850,7850,7850,7850,169
20231113,135600,427954900,7850,7850,7850,7850,8
20231113,135500,427892100,7850,7840,7850,7840,8
20231113,135400,427829370,7840,7840,7840,7840,0
20231113,135300,427829370,7840,7840,7840,7840,0
20231113,135200,427829370,7840,7840,7840,7840,0
20231113,135100,427829370,7840,7840,7840,7840,1
20231113,135000,427821530,7830,7830,7830,7820,19
20231113,134900,427672850,7830,7830,7830,7830,0
20231113,134800,427672850,7830,7830,7830,7830,60
20231113,134700,427203050,7830,7830,7850,7830,62
20231113,134600,426717550,7830,7850,7850,7830,314
20231113,134500,424257670,7860,7860,7860,7860,4
20231113,134400,424226230,7850,7850,7850,7850,0
20231113,134300,424226230,7850,7850,7850,7850,52
20231113,134200,423818030,7850,7840,7850,7830,54
20231113,134100,423395050,7830,7830,7830,7830,0
20231113,134000,423395050,7830,7830,7830,7830,0
20231113,133900,423395050,7830,7830,7830,7830,56
20231113,133800,422956570,7830,7830,7830,7830,2
20231113,133700,422940910,7830,7830,7830,7830,0
20231113,133600,422940910,7830,7830,7830,7830,100
20231113,133500,422157910,7830,7830,7830,7830,23
20231113,133400,421977820,7830,7830,7830,7830,1
20231113,133300,421969990,7840,7840,7840,7840,0
20231113,133200,421969990,7840,7840,7840,7840,0
20231113,133100,421969990,7840,7840,7840,7840,0
20231113,133000,421969990,7840,7840,7840,7840,25
20231113,132900,421773990,7840,7840,7840,7840,97
20231113,132800,421013510,7840,7850,7850,7840,190
20231113,132700,419522150,7850,7860,7860,7850,207
20231113,132600,417897180,7850,7850,7850,7850,0
20231113,132500,417897180,7850,7850,7850,7850,19
20231113,132400,417748030,7860,7850,7860,7850,5
20231113,132300,417708770,7860,7860,7860,7860,57
20231113,132200,417260750,7860,7860,7860,7860,8
20231113,132100,417197870,7850,7850,7850,7850,0
20231113,132000,417197870,7850,7850,7850,7850,0
20231113,131900,417197870,7850,7850,7850,7850,10
20231113,131800,417119370,7850,7850,7860,7850,15
20231113,131700,417001600,7850,7850,7850,7850,163
20231113,131600,415722050,7840,7840,7840,7840,0
20231113,131500,415722050,7840,7840,7840,7840,33
20231113,131400,415463330,7840,7840,7840,7840,1
20231113,131300,415455490,7840,7840,7840,7840,15
20231113,131200,415337890,7840,7840,7840,7840,0
20231113,131100,415337890,7840,7840,7840,7840,10
20231113,131000,415259490,7850,7850,7850,7850,0
20231113,130900,415259490,7850,7850,7850,7850,0
20231113,130800,415259490,7850,7850,7850,7850,1
20231113,130700,415251640,7850,7850,7850,7850,2
20231113,130600,415235940,7850,7850,7850,7850,50
20231113,130500,414843440,7850,7850,7850,7850,2
20231113,130400,414827740,7860,7860,7860,7860,0
20231113,130300,414827740,7860,7860,7860,7860,1
20231113,130200,414819880,7830,7850,7850,7830,207
20231113,130100,413197910,7870,7870,7870,7870,0
20231113,130000,413197910,7870,7850,7870,7850,2
20231113,125900,413182190,7850,7850,7850,7850,0
20231113,125800,413182190,7850,7850,7850,7850,0
20231113,125700,413182190,7850,7850,7850,7850,114
20231113,125600,412287290,7850,7870,7870,7850,101
20231113,125500,411493950,7870,7870,7870,7870,0
20231113,125400,411493950,7870,7870,7870,7870,0
20231113,125300,411493950,7870,7870,7870,7870,2
20231113,125200,411478210,7870,7870,7870,7870,0
20231113,125100,411478210,7870,7870,7870,7870,0
20231113,125000,411478210,7870,7870,7870,7870,1
20231113,124900,411470340,7850,7850,7850,7850,0
20231113,124800,411470340,7850,7850,7850,7850,0
20231113,124700,411470340,7850,7850,7850,7850,0
20231113,124600,411470340,7850,7870,7870,7850,109
20231113,124500,410613770,7870,7870,7870,7870,1
20231113,124400,410605900,7860,7860,7860,7860,0
20231113,124300,410605900,7860,7860,7860,7860,2
20231113,124200,410590180,7860,7860,7860,7860,112
20231113,124100,409709860,7880,7880,7880,7880,0
20231113,124000,409709860,7880,7880,7880,7880,97
20231113,123900,408945500,7880,7880,7880,7880,0
20231113,123800,408945500,7880,7860,7880,7860,22
20231113,123700,408772220,7880,7880,7880,7880,0
20231113,123600,408772220,7880,7850,7880,7840,63
20231113,123500,408277530,7850,7850,7850,7850,50
20231113,123400,407885030,7840,7840,7840,7840,0
20231113,123300,407885030,7840,7840,7840,7840,0
20231113,123200,407885030,7840,7850,7850,7840,92
20231113,123100,407162980,7840,7840,7840,7840,0
20231113,123000,407162980,7840,7840,7840,7840,0
20231113,122900,407162980,7840,7840,7840,7840,103
20231113,122800,406355460,7830,7870,7870,7830,100
20231113,122700,405570950,7870,7870,7870,7870,0
20231113,122600,405570950,7870,7880,7880,7870,97
20231113,122500,404807320,7880,7880,7880,7880,1
20231113,122400,404799440,7870,7870,7870,7870,303
20231113,122300,402414830,7870,7870,7870,7870,10
20231113,122200,402336130,7870,7860,7870,7860,70
20231113,122100,401785270,7830,7830,7830,7830,0
20231113,122000,401785270,7830,7830,7830,7830,0
20231113,121900,401785270,7830,7830,7830,7830,117
20231113,121800,400869160,7810,7810,7810,7810,0
20231113,121700,400869160,7810,7810,7810,7810,0
20231113,121600,400869160,7810,7820,7820,7810,70
20231113,121500,400322090,7830,7830,7830,7830,6
20231113,121400,400275110,7820,7820,7820,7820,4
20231113,121300,400243830,7820,7810,7820,7810,127
20231113,121200,399250700,7800,7800,7800,7800,1
20231113,121100,399242900,7820,7800,7820,7800,3
20231113,121000,399219480,7800,7800,7800,7800,0
20231113,120900,399219480,7800,7800,7800,7800,0
20231113,120800,399219480,7800,7800,7800,7800,1
20231113,120700,399211680,7780,7780,7780,7780,0
20231113,120600,399211680,7780,7780,7780,7780,0
20231113,120500,399211680,7780,7780,7780,7780,0
20231113,120400,399211680,7780,7780,7780,7780,0
20231113,120300,399211680,7780,7780,7780,7780,0
20231113,120200,399211680,7780,7780,7780,7780,0
20231113,120100,399211680,7780,7780,7780,7780,899
20231113,120000,392217460,7780,7770,7780,7770,1291
20231113,115900,382184390,7760,7760,7760,7760,28
20231113,115800,381967110,7760,7780,7780,7760,445
20231113,115700,378512190,7780,7780,7780,7780,0
20231113,115600,378512190,7780,7810,7820,7780,16
20231113,115500,378387340,7810,7830,7830,7760,880
20231113,115400,371538940,7830,7830,7830,7830,46
20231113,115300,371178760,7820,7800,7820,7800,36
20231113,115200,370897840,7800,7800,7810,7800,71
20231113,115100,370344010,7790,7790,7790,7790,8
20231113,115000,370281690,7790,7820,7820,7790,36
20231113,114900,370001220,7830,7830,7830,7830,41
20231113,114800,369680190,7830,7820,7830,7820,71
20231113,114700,369124790,7820,7820,7820,7820,103
20231113,114600,368319330,7790,7820,7820,7790,1316
20231113,114500,358059860,7830,7830,7830,7830,15
20231113,114400,357942410,7830,7820,7830,7820,2244
20231113,114300,340394080,7820,7840,7840,7820,126
20231113,114200,339407390,7840,7840,7840,7840,2
20231113,114100,339391710,7830,7830,7830,7830,0
20231113,114000,339391710,7830,7860,7870,7830,55
20231113,113900,338960000,7860,7870,7870,7860,72
20231113,113800,338393880,7860,7860,7860,7860,2
20231113,113700,338378160,7860,7860,7860,7860,1
20231113,113600,338370300,7860,7860,7860,7860,0
20231113,113500,338370300,7860,7860,7860,7860,15
20231113,113400,338252400,7860,7860,7860,7860,2
20231113,113300,338236680,7860,7860,7860,7830,218
20231113,113200,336527010,7860,7860,7860,7860,3
20231113,113100,336503430,7860,7860,7860,7860,29
20231113,113000,336275490,7840,7840,7840,7840,0
20231113,112900,336275490,7840,7840,7850,7840,126
20231113,112800,335287550,7850,7850,7850,7850,16
20231113,112700,335161950,7850,7850,7850,7850,162
20231113,112600,333890250,7860,7860,7860,7850,54
20231113,112500,333465970,7870,7890,7890,7870,960
20231113,112400,325905840,7900,7900,7900,7900,21
20231113,112300,325739940,7900,7900,7900,7900,100
20231113,112200,324949940,7950,7950,7950,7950,4
20231113,112100,324918140,7900,7910,7910,7900,1912
20231113,112000,309812410,7910,7910,7910,7910,15
20231113,111900,309693760,7910,7910,7910,7910,20
20231113,111800,309535560,7920,7930,7930,7920,230
20231113,111700,307711960,7900,8000,8000,7900,6639
20231113,111600,255129880,7960,7960,7960,7960,0
20231113,111500,255129880,7960,7970,7970,7960,100
20231113,111400,254333340,7950,7950,7950,7950,0
20231113,111300,254333340,7950,7950,7950,7950,0
20231113,111200,254333340,7950,7950,7950,7950,0
20231113,111100,254333340,7950,7950,7950,7950,0
20231113,111000,254333340,7950,7960,7960,7950,104
20231113,110900,253505650,7960,7960,7960,7960,204
20231113,110800,251881810,7960,7960,7960,7960,2
20231113,110700,251865890,7960,7960,7960,7960,35
20231113,110600,251587290,7960,7960,7970,7960,272
20231113,110500,249421750,7970,7970,7970,7970,67
20231113,110400,248887760,7970,7970,7970,7970,0
20231113,110300,248887760,7970,7970,7970,7960,29
20231113,110200,248656860,8000,8000,8000,8000,0
20231113,110100,248656860,8000,8000,8000,8000,13
20231113,110000,248552860,8000,8000,8000,8000,0
20231113,105900,248552860,8000,8000,8000,8000,0
20231113,105800,248552860,8000,8000,8000,8000,1
20231113,105700,248544860,8000,8000,8000,8000,7
20231113,105600,248488860,7960,7960,7960,7960,0
20231113,105500,248488860,7960,7960,7960,7960,0
20231113,105400,248488860,7960,7970,7970,7960,97
20231113,105300,247716030,7970,7970,7970,7970,100
20231113,105200,246919030,7970,7980,7980,7970,1031
20231113,105100,238691670,7980,7970,7980,7970,68
20231113,105000,238149640,7980,7980,7980,7980,179
20231113,104900,236721220,7980,7980,7980,7980,0
20231113,104800,236721220,7980,7980,7980,7970,215
20231113,104700,235005570,7980,7970,7980,7970,171
20231113,104600,233642690,7980,7980,7980,7980,0
20231113,104500,233642690,7980,7980,7980,7980,111
20231113,104400,232756910,7980,7980,7980,7960,423
20231113,104300,229389770,7960,7970,7970,7960,101
20231113,104200,228585800,7960,7980,7980,7960,1439
20231113,104100,217111070,7980,7990,7990,7980,461
20231113,104000,213431310,7990,8010,8010,7990,1353
20231113,103900,202609090,8020,8020,8020,8020,4
20231113,103800,202577010,8030,8030,8030,8030,1
20231113,103700,202568980,8030,8030,8030,8030,0
20231113,103600,202568980,8030,8030,8030,8030,500
20231113,103500,198553980,8030,8030,8030,8030,100
20231113,103400,197750980,8030,8030,8030,8030,3
20231113,103300,197726890,8030,8030,8030,8030,26
20231113,103200,197518110,8000,8030,8030,8000,412
20231113,103100,194218330,8010,8010,8010,8010,709
20231113,103000,188539240,8010,8000,8010,8000,3
20231113,102900,188515230,8010,8010,8010,8010,35
20231113,102800,188234880,8010,8010,8010,8010,567
20231113,102700,183693210,8030,8030,8030,8030,0
20231113,102600,183693210,8030,8030,8030,8010,516
20231113,102500,179559170,8010,8000,8020,8000,1233
20231113,102400,169679070,8010,8010,8060,8000,1485
20231113,102300,157778170,8040,8010,8040,8010,51
20231113,102200,157369630,8010,8010,8010,8010,102
20231113,102100,156552610,8010,8010,8010,8010,5
20231113,102000,156512560,8010,8010,8010,8010,50
20231113,101900,156112060,8060,8030,8060,8010,22
20231113,101800,155935730,8010,8030,8030,8010,49
20231113,101700,155542760,8030,8040,8040,8030,120
20231113,101600,154578980,8030,8030,8030,8030,0
20231113,101500,154578980,8030,8050,8050,8030,500
20231113,101400,150557460,8050,8050,8050,8050,56
20231113,101300,150106660,8060,8070,8070,8050,171
20231113,101200,148728090,8070,8080,8080,8070,75
20231113,101100,148122300,8080,8080,8080,8080,150
20231113,101000,146910300,8080,8080,8080,8080,5
20231113,100900,146869900,8070,8080,8080,8070,67
20231113,100800,146328730,8080,8090,8090,8080,139
20231113,100700,145205470,8090,8110,8110,8090,65
20231113,100600,144678700,8100,8120,8120,8100,918
20231113,100500,137241560,8160,8160,8160,8160,2
20231113,100400,137225240,8160,8160,8160,8160,1
20231113,100300,137217080,8110,8140,8140,8110,70
20231113,100200,136649350,8140,8140,8140,8140,2
20231113,100100,136633070,8150,8170,8170,8150,1390
20231113,100000,125287700,8180,8200,8250,8180,407
20231113,095900,121939990,8200,8200,8200,8200,2
20231113,095800,121923590,8200,8210,8210,8200,106
20231113,095700,121053530,8210,8170,8210,8170,505
20231113,095600,116921250,8170,8150,8170,8150,222
20231113,095500,115109680,8160,8150,8160,8150,84
20231113,095400,114424380,8150,8110,8150,8110,121
20231113,095300,113442950,8110,8130,8140,8110,246
20231113,095200,111445140,8130,8130,8130,8130,8
20231113,095100,111380100,8130,8150,8160,8130,117
20231113,095000,110428320,8150,8150,8150,8150,0
20231113,094900,110428320,8150,8150,8150,8150,58
20231113,094800,109955620,8160,8120,8160,8120,40
20231113,094700,109630020,8120,8140,8140,8120,622
20231113,094600,104567340,8130,8120,8130,8120,1011
20231113,094500,96352780,8110,8110,8130,8110,28
20231113,094400,96125300,8130,8110,8130,8110,232
20231113,094300,94243320,8120,8110,8120,8110,314
20231113,094200,91696620,8130,8120,8130,8120,145
20231113,094100,90518510,8100,8100,8100,8100,0
20231113,094000,90518510,8100,8100,8100,8100,0
20231113,093900,90518510,8100,8130,8130,8100,2
20231113,093800,90502280,8100,8100,8100,8100,24
20231113,093700,90307880,8130,8100,8130,8100,152
20231113,093600,89076620,8130,8110,8130,8110,24
20231113,093500,88881940,8110,8140,8140,8110,300
20231113,093400,86446460,8140,8140,8140,8140,76
20231113,093300,85827820,8160,8150,8160,8150,109
20231113,093200,84939440,8160,8140,8160,8140,52
20231113,093100,84516140,8160,8160,8160,8160,5
20231113,093000,84475340,8160,8140,8170,8140,596
20231113,092900,79616310,8170,8180,8180,8170,18
20231113,092800,79469170,8140,8140,8140,8140,20
20231113,092700,79306370,8140,8170,8180,8140,202
20231113,092600,77660690,8190,8190,8190,8190,22
20231113,092500,77480510,8190,8190,8190,8170,89
20231113,092400,76751700,8190,8190,8190,8190,9
20231113,092300,76677990,8200,8190,8200,8190,96
20231113,092200,75891730,8180,8140,8180,8140,205
20231113,092100,74216440,8170,8170,8170,8170,46
20231113,092000,73840620,8170,8130,8170,8130,101
20231113,091900,73019450,8130,8180,8180,8130,363
20231113,091800,70050200,8180,8190,8200,8180,51
20231113,091700,69632430,8200,8140,8200,8120,326
20231113,091600,66974630,8140,8140,8150,8140,94
20231113,091500,66209340,8150,8150,8150,8150,14
20231113,091400,66095240,8150,8150,8150,8150,17
20231113,091300,65956690,8150,8150,8150,8140,127
20231113,091200,64921910,8150,8150,8150,8150,277
20231113,091100,62664360,8220,8150,8220,8150,21
20231113,091000,62492510,8150,8150,8150,8140,311
20231113,090900,59958860,8080,8150,8150,8010,798
20231113,090800,53525700,8150,8080,8270,8030,1314
20231113,090700,42909100,8090,8110,8110,8090,446
20231113,090600,39293600,8120,8150,8170,8120,627
20231113,090500,34185220,8150,8160,8160,8150,89
20231113,090400,33459450,8170,8190,8190,8170,482
20231113,090300,29515670,8200,8230,8290,8200,337
20231113,090200,26745090,8290,8290,8290,8290,300
20231113,090100,24258090,8190,8290,8300,8170,747
20231113,090000,18077100,8300,8310,8310,8300,2176