KissMeData/389140/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,211900,1261209720,8400,8400,8400,8400,2682
20231113,211800,1261209720,8400,8400,8400,8400,0
20231113,211700,1261209720,8400,8400,8400,8400,0
20231113,211600,1261209720,8400,8400,8400,8400,0
20231113,211500,1261209720,8400,8400,8400,8400,0
20231113,211400,1261209720,8400,8400,8400,8400,0
20231113,211300,1261209720,8400,8400,8400,8400,0
20231113,211200,1261209720,8400,8400,8400,8400,0
20231113,211100,1261209720,8400,8400,8400,8400,0
20231113,211000,1261209720,8400,8400,8400,8400,0
20231113,210900,1261209720,8400,8400,8400,8400,0
20231113,210800,1261209720,8400,8400,8400,8400,0
20231113,210700,1261209720,8400,8400,8400,8400,0
20231113,210600,1261209720,8400,8400,8400,8400,0
20231113,210500,1261209720,8400,8400,8400,8400,0
20231113,210400,1261209720,8400,8400,8400,8400,0
20231113,210300,1261209720,8400,8400,8400,8400,0
20231113,210200,1261209720,8400,8400,8400,8400,0
20231113,210100,1261209720,8400,8400,8400,8400,0
20231113,210000,1261209720,8400,8400,8400,8400,0
20231113,205900,1261209720,8400,8400,8400,8400,0
20231113,205800,1261209720,8400,8400,8400,8400,0
20231113,205700,1261209720,8400,8400,8400,8400,0
20231113,205600,1261209720,8400,8400,8400,8400,0
20231113,205500,1261209720,8400,8400,8400,8400,0
20231113,205400,1261209720,8400,8400,8400,8400,0
20231113,205300,1261209720,8400,8400,8400,8400,0
20231113,205200,1261209720,8400,8400,8400,8400,0
20231113,205100,1261209720,8400,8400,8400,8400,0
20231113,205000,1261209720,8400,8400,8400,8400,0
20231113,204900,1261209720,8400,8400,8400,8400,2682
20231113,204800,1261209720,8400,8400,8400,8400,0
20231113,204700,1261209720,8400,8400,8400,8400,0
20231113,204600,1261209720,8400,8400,8400,8400,0
20231113,204500,1261209720,8400,8400,8400,8400,0
20231113,204400,1261209720,8400,8400,8400,8400,0
20231113,204300,1261209720,8400,8400,8400,8400,0
20231113,204200,1261209720,8400,8400,8400,8400,0
20231113,204100,1261209720,8400,8400,8400,8400,0
20231113,204000,1261209720,8400,8400,8400,8400,0
20231113,203900,1261209720,8400,8400,8400,8400,0
20231113,203800,1261209720,8400,8400,8400,8400,0
20231113,203700,1261209720,8400,8400,8400,8400,0
20231113,203600,1261209720,8400,8400,8400,8400,0
20231113,203500,1261209720,8400,8400,8400,8400,0
20231113,203400,1261209720,8400,8400,8400,8400,0
20231113,203300,1261209720,8400,8400,8400,8400,0
20231113,203200,1261209720,8400,8400,8400,8400,0
20231113,203100,1261209720,8400,8400,8400,8400,0
20231113,203000,1261209720,8400,8400,8400,8400,0
20231113,202900,1261209720,8400,8400,8400,8400,0
20231113,202800,1261209720,8400,8400,8400,8400,0
20231113,202700,1261209720,8400,8400,8400,8400,0
20231113,202600,1261209720,8400,8400,8400,8400,0
20231113,202500,1261209720,8400,8400,8400,8400,0
20231113,202400,1261209720,8400,8400,8400,8400,0
20231113,202300,1261209720,8400,8400,8400,8400,0
20231113,202200,1261209720,8400,8400,8400,8400,0
20231113,202100,1261209720,8400,8400,8400,8400,0
20231113,202000,1261209720,8400,8400,8400,8400,0
20231113,201900,1261209720,8400,8400,8400,8400,2682
20231113,201800,1261209720,8400,8400,8400,8400,0
20231113,201700,1261209720,8400,8400,8400,8400,0
20231113,201600,1261209720,8400,8400,8400,8400,0
20231113,201500,1261209720,8400,8400,8400,8400,0
20231113,201400,1261209720,8400,8400,8400,8400,0
20231113,201300,1261209720,8400,8400,8400,8400,0
20231113,201200,1261209720,8400,8400,8400,8400,0
20231113,201100,1261209720,8400,8400,8400,8400,0
20231113,201000,1261209720,8400,8400,8400,8400,0
20231113,200900,1261209720,8400,8400,8400,8400,0
20231113,200800,1261209720,8400,8400,8400,8400,0
20231113,200700,1261209720,8400,8400,8400,8400,0
20231113,200600,1261209720,8400,8400,8400,8400,0
20231113,200500,1261209720,8400,8400,8400,8400,0
20231113,200400,1261209720,8400,8400,8400,8400,0
20231113,200300,1261209720,8400,8400,8400,8400,0
20231113,200200,1261209720,8400,8400,8400,8400,0
20231113,200100,1261209720,8400,8400,8400,8400,0
20231113,200000,1261209720,8400,8400,8400,8400,0
20231113,195900,1261209720,8400,8400,8400,8400,0
20231113,195800,1261209720,8400,8400,8400,8400,0
20231113,195700,1261209720,8400,8400,8400,8400,0
20231113,195600,1261209720,8400,8400,8400,8400,0
20231113,195500,1261209720,8400,8400,8400,8400,0
20231113,195400,1261209720,8400,8400,8400,8400,0
20231113,195300,1261209720,8400,8400,8400,8400,0
20231113,195200,1261209720,8400,8400,8400,8400,0
20231113,195100,1261209720,8400,8400,8400,8400,0
20231113,195000,1261209720,8400,8400,8400,8400,0
20231113,194900,1261209720,8400,8400,8400,8400,2682
20231113,194800,1261209720,8400,8400,8400,8400,0
20231113,194700,1261209720,8400,8400,8400,8400,0
20231113,194600,1261209720,8400,8400,8400,8400,0
20231113,194500,1261209720,8400,8400,8400,8400,0
20231113,194400,1261209720,8400,8400,8400,8400,0
20231113,194300,1261209720,8400,8400,8400,8400,0
20231113,194200,1261209720,8400,8400,8400,8400,0
20231113,194100,1261209720,8400,8400,8400,8400,0
20231113,194000,1261209720,8400,8400,8400,8400,0
20231113,193900,1261209720,8400,8400,8400,8400,0
20231113,193800,1261209720,8400,8400,8400,8400,0
20231113,193700,1261209720,8400,8400,8400,8400,0
20231113,193600,1261209720,8400,8400,8400,8400,0
20231113,193500,1261209720,8400,8400,8400,8400,0
20231113,193400,1261209720,8400,8400,8400,8400,0
20231113,193300,1261209720,8400,8400,8400,8400,0
20231113,193200,1261209720,8400,8400,8400,8400,0
20231113,193100,1261209720,8400,8400,8400,8400,0
20231113,193000,1261209720,8400,8400,8400,8400,0
20231113,192900,1261209720,8400,8400,8400,8400,0
20231113,192800,1261209720,8400,8400,8400,8400,0
20231113,192700,1261209720,8400,8400,8400,8400,0
20231113,192600,1261209720,8400,8400,8400,8400,0
20231113,192500,1261209720,8400,8400,8400,8400,0
20231113,192400,1261209720,8400,8400,8400,8400,0
20231113,192300,1261209720,8400,8400,8400,8400,0
20231113,192200,1261209720,8400,8400,8400,8400,0
20231113,192100,1261209720,8400,8400,8400,8400,0
20231113,192000,1261209720,8400,8400,8400,8400,0
20231113,191900,1261209720,8400,8400,8400,8400,2682
20231113,191800,1261209720,8400,8400,8400,8400,0
20231113,191700,1261209720,8400,8400,8400,8400,0
20231113,191600,1261209720,8400,8400,8400,8400,0
20231113,191500,1261209720,8400,8400,8400,8400,0
20231113,191400,1261209720,8400,8400,8400,8400,0
20231113,191300,1261209720,8400,8400,8400,8400,0
20231113,191200,1261209720,8400,8400,8400,8400,0
20231113,191100,1261209720,8400,8400,8400,8400,0
20231113,191000,1261209720,8400,8400,8400,8400,0
20231113,190900,1261209720,8400,8400,8400,8400,0
20231113,190800,1261209720,8400,8400,8400,8400,0
20231113,190700,1261209720,8400,8400,8400,8400,0
20231113,190600,1261209720,8400,8400,8400,8400,0
20231113,190500,1261209720,8400,8400,8400,8400,0
20231113,190400,1261209720,8400,8400,8400,8400,0
20231113,190300,1261209720,8400,8400,8400,8400,0
20231113,190200,1261209720,8400,8400,8400,8400,0
20231113,190100,1261209720,8400,8400,8400,8400,0
20231113,190000,1261209720,8400,8400,8400,8400,0
20231113,185900,1261209720,8400,8400,8400,8400,0
20231113,185800,1261209720,8400,8400,8400,8400,0
20231113,185700,1261209720,8400,8400,8400,8400,0
20231113,185600,1261209720,8400,8400,8400,8400,0
20231113,185500,1261209720,8400,8400,8400,8400,0
20231113,185400,1261209720,8400,8400,8400,8400,0
20231113,185300,1261209720,8400,8400,8400,8400,0
20231113,185200,1261209720,8400,8400,8400,8400,0
20231113,185100,1261209720,8400,8400,8400,8400,0
20231113,185000,1261209720,8400,8400,8400,8400,0
20231113,184900,1261209720,8400,8400,8400,8400,2682
20231113,184800,1261209720,8400,8400,8400,8400,0
20231113,184700,1261209720,8400,8400,8400,8400,0
20231113,184600,1261209720,8400,8400,8400,8400,0
20231113,184500,1261209720,8400,8400,8400,8400,0
20231113,184400,1261209720,8400,8400,8400,8400,0
20231113,184300,1261209720,8400,8400,8400,8400,0
20231113,184200,1261209720,8400,8400,8400,8400,0
20231113,184100,1261209720,8400,8400,8400,8400,0
20231113,184000,1261209720,8400,8400,8400,8400,0
20231113,183900,1261209720,8400,8400,8400,8400,0
20231113,183800,1261209720,8400,8400,8400,8400,0
20231113,183700,1261209720,8400,8400,8400,8400,0
20231113,183600,1261209720,8400,8400,8400,8400,0
20231113,183500,1261209720,8400,8400,8400,8400,0
20231113,183400,1261209720,8400,8400,8400,8400,0
20231113,183300,1261209720,8400,8400,8400,8400,0
20231113,183200,1261209720,8400,8400,8400,8400,0
20231113,183100,1261209720,8400,8400,8400,8400,0
20231113,183000,1261209720,8400,8400,8400,8400,0
20231113,182900,1261209720,8400,8400,8400,8400,0
20231113,182800,1261209720,8400,8400,8400,8400,0
20231113,182700,1261209720,8400,8400,8400,8400,0
20231113,182600,1261209720,8400,8400,8400,8400,0
20231113,182500,1261209720,8400,8400,8400,8400,0
20231113,182400,1261209720,8400,8400,8400,8400,0
20231113,182300,1261209720,8400,8400,8400,8400,0
20231113,182200,1261209720,8400,8400,8400,8400,0
20231113,182100,1261209720,8400,8400,8400,8400,0
20231113,182000,1261209720,8400,8400,8400,8400,0
20231113,181900,1261209720,8400,8400,8400,8400,2682
20231113,181800,1261209720,8400,8400,8400,8400,0
20231113,181700,1261209720,8400,8400,8400,8400,0
20231113,181600,1261209720,8400,8400,8400,8400,0
20231113,181500,1261209720,8400,8400,8400,8400,0
20231113,181400,1261209720,8400,8400,8400,8400,0
20231113,181300,1261209720,8400,8400,8400,8400,0
20231113,181200,1261209720,8400,8400,8400,8400,0
20231113,181100,1261209720,8400,8400,8400,8400,0
20231113,181000,1261209720,8400,8400,8400,8400,0
20231113,180900,1261209720,8400,8400,8400,8400,0
20231113,180800,1261209720,8400,8400,8400,8400,0
20231113,180700,1261209720,8400,8400,8400,8400,0
20231113,180600,1261209720,8400,8400,8400,8400,0
20231113,180500,1261209720,8400,8400,8400,8400,0
20231113,180400,1261209720,8400,8400,8400,8400,0
20231113,180300,1261209720,8400,8400,8400,8400,0
20231113,180200,1261209720,8400,8400,8400,8400,0
20231113,180100,1261209720,8400,8400,8400,8400,0
20231113,180000,1261209720,8400,8400,8400,8400,0
20231113,175900,1261209720,8400,8400,8400,8400,0
20231113,175800,1261209720,8400,8400,8400,8400,0
20231113,175700,1261209720,8400,8400,8400,8400,0
20231113,175600,1261209720,8400,8400,8400,8400,0
20231113,175500,1261209720,8400,8400,8400,8400,0
20231113,175400,1261209720,8400,8400,8400,8400,0
20231113,175300,1261209720,8400,8400,8400,8400,0
20231113,175200,1261209720,8400,8400,8400,8400,0
20231113,175100,1261209720,8400,8400,8400,8400,0
20231113,175000,1261209720,8400,8400,8400,8400,0
20231113,174900,1261209720,8400,8400,8400,8400,2682
20231113,174800,1261209720,8400,8400,8400,8400,0
20231113,174700,1261209720,8400,8400,8400,8400,0
20231113,174600,1261209720,8400,8400,8400,8400,0
20231113,174500,1261209720,8400,8400,8400,8400,0
20231113,174400,1261209720,8400,8400,8400,8400,0
20231113,174300,1261209720,8400,8400,8400,8400,0
20231113,174200,1261209720,8400,8400,8400,8400,0
20231113,174100,1261209720,8400,8400,8400,8400,0
20231113,174000,1261209720,8400,8400,8400,8400,0
20231113,173900,1261209720,8400,8400,8400,8400,0
20231113,173800,1261209720,8400,8400,8400,8400,0
20231113,173700,1261209720,8400,8400,8400,8400,0
20231113,173600,1261209720,8400,8400,8400,8400,0
20231113,173500,1261209720,8400,8400,8400,8400,0
20231113,173400,1261209720,8400,8400,8400,8400,0
20231113,173300,1261209720,8400,8400,8400,8400,0
20231113,173200,1261209720,8400,8400,8400,8400,0
20231113,173100,1261209720,8400,8400,8400,8400,0
20231113,173000,1261209720,8400,8400,8400,8400,0
20231113,172900,1261209720,8400,8400,8400,8400,0
20231113,172800,1261209720,8400,8400,8400,8400,0
20231113,172700,1261209720,8400,8400,8400,8400,0
20231113,172600,1261209720,8400,8400,8400,8400,0
20231113,172500,1261209720,8400,8400,8400,8400,0
20231113,172400,1261209720,8400,8400,8400,8400,0
20231113,172300,1261209720,8400,8400,8400,8400,0
20231113,172200,1261209720,8400,8400,8400,8400,0
20231113,172100,1261209720,8400,8400,8400,8400,0
20231113,172000,1261209720,8400,8400,8400,8400,0
20231113,171900,1261209720,8400,8400,8400,8400,2682
20231113,171800,1261209720,8400,8400,8400,8400,0
20231113,171700,1261209720,8400,8400,8400,8400,0
20231113,171600,1261209720,8400,8400,8400,8400,0
20231113,171500,1261209720,8400,8400,8400,8400,0
20231113,171400,1261209720,8400,8400,8400,8400,0
20231113,171300,1261209720,8400,8400,8400,8400,0
20231113,171200,1261209720,8400,8400,8400,8400,0
20231113,171100,1261209720,8400,8400,8400,8400,0
20231113,171000,1261209720,8400,8400,8400,8400,0
20231113,170900,1261209720,8400,8400,8400,8400,0
20231113,170800,1261209720,8400,8400,8400,8400,0
20231113,170700,1261209720,8400,8400,8400,8400,0
20231113,170600,1261209720,8400,8400,8400,8400,0
20231113,170500,1261209720,8400,8400,8400,8400,0
20231113,170400,1261209720,8400,8400,8400,8400,0
20231113,170300,1261209720,8400,8400,8400,8400,0
20231113,170200,1261209720,8400,8400,8400,8400,0
20231113,170100,1261209720,8400,8400,8400,8400,0
20231113,170000,1261209720,8400,8400,8400,8400,0
20231113,165900,1261209720,8400,8400,8400,8400,0
20231113,165800,1261209720,8400,8400,8400,8400,0
20231113,165700,1261209720,8400,8400,8400,8400,0
20231113,165600,1261209720,8400,8400,8400,8400,0
20231113,165500,1261209720,8400,8400,8400,8400,0
20231113,165400,1261209720,8400,8400,8400,8400,0
20231113,165300,1261209720,8400,8400,8400,8400,0
20231113,165200,1261209720,8400,8400,8400,8400,0
20231113,165100,1261209720,8400,8400,8400,8400,0
20231113,165000,1261209720,8400,8400,8400,8400,0
20231113,164900,1261209720,8400,8400,8400,8400,2682
20231113,164800,1261209720,8400,8400,8400,8400,0
20231113,164700,1261209720,8400,8400,8400,8400,0
20231113,164600,1261209720,8400,8400,8400,8400,0
20231113,164500,1261209720,8400,8400,8400,8400,0
20231113,164400,1261209720,8400,8400,8400,8400,0
20231113,164300,1261209720,8400,8400,8400,8400,0
20231113,164200,1261209720,8400,8400,8400,8400,0
20231113,164100,1261209720,8400,8400,8400,8400,0
20231113,164000,1261209720,8400,8400,8400,8400,0
20231113,163900,1261209720,8400,8400,8400,8400,0
20231113,163800,1261209720,8400,8400,8400,8400,0
20231113,163700,1261209720,8400,8400,8400,8400,0
20231113,163600,1261209720,8400,8400,8400,8400,0
20231113,163500,1261209720,8400,8400,8400,8400,0
20231113,163400,1261209720,8400,8400,8400,8400,0
20231113,163300,1261209720,8400,8400,8400,8400,0
20231113,163200,1261209720,8400,8400,8400,8400,0
20231113,163100,1261209720,8400,8400,8400,8400,0
20231113,163000,1261209720,8400,8400,8400,8400,0
20231113,162900,1261209720,8400,8400,8400,8400,0
20231113,162800,1261209720,8400,8400,8400,8400,0
20231113,162700,1261209720,8400,8400,8400,8400,0
20231113,162600,1261209720,8400,8400,8400,8400,0
20231113,162500,1261209720,8400,8400,8400,8400,0
20231113,162400,1261209720,8400,8400,8400,8400,0
20231113,162300,1261209720,8400,8400,8400,8400,0
20231113,162200,1261209720,8400,8400,8400,8400,0
20231113,162100,1261209720,8400,8400,8400,8400,0
20231113,162000,1261209720,8400,8400,8400,8400,0
20231113,161900,1261209720,8400,8400,8400,8400,2682
20231113,161800,1261209720,8400,8400,8400,8400,0
20231113,161700,1261209720,8400,8400,8400,8400,0
20231113,161600,1261209720,8400,8400,8400,8400,0
20231113,161500,1261209720,8400,8400,8400,8400,0
20231113,161400,1261209720,8400,8400,8400,8400,0
20231113,161300,1261209720,8400,8400,8400,8400,0
20231113,161200,1261209720,8400,8400,8400,8400,0
20231113,161100,1261209720,8400,8400,8400,8400,0
20231113,161000,1261209720,8400,8400,8400,8400,0
20231113,160900,1261209720,8400,8400,8400,8400,0
20231113,160800,1261209720,8400,8400,8400,8400,0
20231113,160700,1261209720,8400,8400,8400,8400,0
20231113,160600,1261209720,8400,8400,8400,8400,0
20231113,160500,1261209720,8400,8400,8400,8400,0
20231113,160400,1261209720,8400,8400,8400,8400,0
20231113,160300,1261209720,8400,8400,8400,8400,0
20231113,160200,1261209720,8400,8400,8400,8400,0
20231113,160100,1261209720,8400,8400,8400,8400,0
20231113,160000,1261209720,8400,8400,8400,8400,0
20231113,155900,1261209720,8400,8400,8400,8400,0
20231113,155800,1261209720,8400,8400,8400,8400,0
20231113,155700,1261209720,8400,8400,8400,8400,0
20231113,155600,1261209720,8400,8400,8400,8400,0
20231113,155500,1261209720,8400,8400,8400,8400,0
20231113,155400,1261209720,8400,8400,8400,8400,0
20231113,155300,1261209720,8400,8400,8400,8400,0
20231113,155200,1261209720,8400,8400,8400,8400,0
20231113,155100,1261209720,8400,8400,8400,8400,0
20231113,155000,1261209720,8400,8400,8400,8400,0
20231113,154900,1261209720,8400,8400,8400,8400,2682
20231113,154800,1261209720,8400,8400,8400,8400,0
20231113,154700,1261209720,8400,8400,8400,8400,0
20231113,154600,1261209720,8400,8400,8400,8400,0
20231113,154500,1261209720,8400,8400,8400,8400,0
20231113,154400,1261209720,8400,8400,8400,8400,0
20231113,154300,1261209720,8400,8400,8400,8400,0
20231113,154200,1261209720,8400,8400,8400,8400,0
20231113,154100,1261209720,8400,8400,8400,8400,0
20231113,154000,1261209720,8400,8400,8400,8400,0
20231113,153900,1261209720,8400,8400,8400,8400,0
20231113,153800,1261209720,8400,8400,8400,8400,0
20231113,153700,1261209720,8400,8400,8400,8400,0
20231113,153600,1261209720,8400,8400,8400,8400,0
20231113,153500,1261209720,8400,8400,8400,8400,0
20231113,153400,1261209720,8400,8400,8400,8400,0
20231113,153300,1261209720,8400,8400,8400,8400,0
20231113,153200,1261209720,8400,8400,8400,8400,0
20231113,153100,1261209720,8400,8400,8400,8400,0
20231113,153000,1261209720,8400,8400,8400,8400,2682
20231113,152900,1238680920,8410,8410,8410,8410,0
20231113,152800,1238680920,8410,8410,8410,8410,0
20231113,152700,1238680920,8410,8410,8410,8410,0
20231113,152600,1238680920,8410,8410,8410,8410,0
20231113,152500,1238680920,8410,8410,8410,8410,0
20231113,152400,1238680920,8410,8410,8410,8410,0
20231113,152300,1238680920,8410,8410,8410,8410,0
20231113,152200,1238680920,8410,8410,8410,8410,0
20231113,152100,1238680920,8410,8410,8410,8410,0
20231113,152000,1238680920,8410,8410,8410,8410,0
20231113,151900,1238680920,8410,8420,8420,8410,192
20231113,151800,1237065200,8430,8410,8430,8410,1578
20231113,151700,1223781160,8410,8410,8410,8400,925
20231113,151600,1216002180,8410,8420,8420,8410,288
20231113,151500,1213580090,8410,8420,8420,8410,526
20231113,151400,1209156170,8420,8420,8420,8420,133
20231113,151300,1208036310,8420,8420,8420,8420,76
20231113,151200,1207396390,8420,8420,8420,8420,63
20231113,151100,1206865930,8420,8430,8430,8420,62
20231113,151000,1206343600,8430,8430,8430,8430,3
20231113,150900,1206318310,8430,8420,8430,8420,603
20231113,150800,1201241040,8420,8430,8430,8410,1212
20231113,150700,1191037550,8420,8420,8420,8420,0
20231113,150600,1191037550,8420,8420,8420,8420,172
20231113,150500,1189589310,8410,8420,8420,8410,225
20231113,150400,1187696990,8420,8420,8430,8410,1316
20231113,150300,1176617150,8420,8430,8430,8420,1021
20231113,150200,1168018550,8430,8430,8430,8430,93
20231113,150100,1167234560,8420,8430,8430,8420,1078
20231113,150000,1158151070,8430,8430,8430,8430,81
20231113,145900,1157468240,8430,8420,8430,8420,399
20231113,145800,1154106070,8420,8450,8450,8420,2539
20231113,145700,1132692700,8450,8440,8450,8440,755
20231113,145600,1126315020,8450,8440,8450,8440,342
20231113,145500,1123426540,8450,8440,8450,8440,110
20231113,145400,1122498040,8440,8440,8440,8440,200
20231113,145300,1120810040,8440,8450,8450,8440,125
20231113,145200,1119754790,8460,8490,8490,8440,1974
20231113,145100,1103026330,8490,8490,8490,8490,5
20231113,145000,1102983880,8480,8480,8480,8480,222
20231113,144900,1101101320,8480,8480,8480,8480,3
20231113,144800,1101075880,8480,8480,8480,8480,730
20231113,144700,1094885480,8490,8490,8490,8490,1
20231113,144600,1094876990,8490,8490,8490,8490,100
20231113,144500,1094027990,8480,8480,8480,8480,216
20231113,144400,1092196310,8480,8490,8490,8480,353
20231113,144300,1089201770,8490,8510,8510,8490,1481
20231113,144200,1076614910,8510,8510,8510,8510,12
20231113,144100,1076512790,8500,8500,8500,8500,38
20231113,144000,1076189790,8510,8510,8510,8510,0
20231113,143900,1076189790,8510,8510,8510,8510,15
20231113,143800,1076062140,8510,8510,8510,8510,40
20231113,143700,1075721740,8510,8510,8510,8510,14
20231113,143600,1075602600,8510,8510,8510,8510,0
20231113,143500,1075602600,8510,8510,8510,8510,582
20231113,143400,1070649780,8510,8520,8520,8510,203
20231113,143300,1068922220,8520,8520,8520,8520,0
20231113,143200,1068922220,8520,8520,8520,8520,95
20231113,143100,1068112820,8520,8520,8520,8520,51
20231113,143000,1067678300,8520,8530,8530,8520,637
20231113,142900,1062245990,8540,8540,8540,8540,3
20231113,142800,1062220370,8530,8530,8530,8530,16
20231113,142700,1062083890,8530,8530,8530,8530,4
20231113,142600,1062049770,8540,8540,8540,8540,0
20231113,142500,1062049770,8540,8530,8540,8520,107
20231113,142400,1061137010,8530,8530,8530,8530,435
20231113,142300,1057426460,8530,8520,8530,8520,1370
20231113,142200,1045749410,8520,8520,8520,8520,10
20231113,142100,1045664210,8520,8510,8520,8510,404
20231113,142000,1042226160,8510,8510,8510,8510,1
20231113,141900,1042217650,8510,8510,8510,8510,0
20231113,141800,1042217650,8510,8520,8520,8510,162
20231113,141700,1040837740,8520,8510,8520,8510,110
20231113,141600,1039901540,8510,8510,8520,8510,408
20231113,141500,1036429360,8520,8520,8520,8520,0
20231113,141400,1036429360,8520,8520,8520,8520,83
20231113,141300,1035722200,8520,8520,8520,8520,0
20231113,141200,1035722200,8520,8520,8520,8520,353
20231113,141100,1032714640,8530,8530,8530,8530,1
20231113,141000,1032706110,8530,8520,8530,8520,111
20231113,140900,1031759890,8530,8520,8530,8520,25
20231113,140800,1031546870,8520,8520,8520,8520,0
20231113,140700,1031546870,8520,8520,8520,8520,1
20231113,140600,1031538350,8530,8530,8530,8530,124
20231113,140500,1030480630,8530,8530,8530,8530,0
20231113,140400,1030480630,8530,8530,8530,8530,0
20231113,140300,1030480630,8530,8530,8530,8530,11
20231113,140200,1030386800,8540,8540,8540,8540,0
20231113,140100,1030386800,8540,8540,8540,8540,0
20231113,140000,1030386800,8540,8530,8540,8530,74
20231113,135900,1029755570,8530,8530,8530,8530,5
20231113,135800,1029712920,8530,8530,8530,8530,0
20231113,135700,1029712920,8530,8510,8530,8510,444
20231113,135600,1025930070,8520,8520,8520,8520,1
20231113,135500,1025921550,8510,8510,8510,8510,0
20231113,135400,1025921550,8510,8510,8510,8510,0
20231113,135300,1025921550,8510,8510,8510,8510,6
20231113,135200,1025870490,8520,8520,8520,8520,115
20231113,135100,1024890690,8520,8520,8520,8520,435
20231113,135000,1021184490,8520,8550,8550,8520,112
20231113,134900,1020228750,8550,8530,8550,8530,16
20231113,134800,1020092070,8520,8520,8520,8520,144
20231113,134700,1018865190,8510,8510,8510,8510,0
20231113,134600,1018865190,8510,8510,8510,8510,188
20231113,134500,1017265310,8510,8510,8510,8510,186
20231113,134400,1015682450,8540,8540,8540,8540,4
20231113,134300,1015648290,8500,8530,8530,8490,1306
20231113,134200,1004537680,8540,8540,8540,8540,0
20231113,134100,1004537680,8540,8540,8540,8540,0
20231113,134000,1004537680,8540,8550,8550,8540,393
20231113,133900,1001181450,8540,8540,8540,8540,47
20231113,133800,1000780070,8550,8550,8550,8550,90
20231113,133700,1000010570,8550,8570,8570,8550,1046
20231113,133600,991052110,8580,8580,8580,8580,0
20231113,133500,991052110,8580,8580,8580,8580,0
20231113,133400,991052110,8580,8580,8580,8580,2
20231113,133300,991034950,8580,8580,8580,8570,320
20231113,133200,988292380,8570,8570,8570,8570,0
20231113,133100,988292380,8570,8570,8570,8570,0
20231113,133000,988292380,8570,8570,8570,8570,1
20231113,132900,988283810,8570,8570,8570,8570,4
20231113,132800,988249530,8570,8580,8580,8570,54
20231113,132700,987786710,8580,8580,8580,8580,5
20231113,132600,987743810,8580,8610,8610,8580,5
20231113,132500,987700790,8570,8580,8580,8570,202
20231113,132400,985968630,8580,8610,8610,8580,452
20231113,132300,982087410,8610,8590,8610,8590,232
20231113,132200,980091890,8580,8580,8580,8580,5
20231113,132100,980048990,8580,8580,8580,8580,122
20231113,132000,979002230,8590,8610,8610,8590,113
20231113,131900,978031540,8590,8580,8590,8580,60
20231113,131800,977516230,8580,8540,8580,8540,1426
20231113,131700,965324700,8540,8540,8540,8540,1
20231113,131600,965316160,8520,8520,8520,8520,0
20231113,131500,965316160,8520,8530,8530,8520,137
20231113,131400,964147860,8530,8540,8540,8510,205
20231113,131300,962401610,8540,8540,8540,8540,50
20231113,131200,961974610,8500,8500,8500,8500,0
20231113,131100,961974610,8500,8500,8500,8500,60
20231113,131000,961464610,8500,8500,8500,8490,698
20231113,130900,955534620,8500,8500,8500,8500,88
20231113,130800,954786620,8500,8510,8510,8500,250
20231113,130700,952661060,8510,8500,8510,8500,472
20231113,130600,948648060,8500,8560,8560,8500,3329
20231113,130500,920271530,8560,8570,8570,8560,13
20231113,130400,920160130,8570,8570,8570,8570,181
20231113,130300,918608960,8570,8560,8570,8560,401
20231113,130200,915173300,8570,8570,8570,8570,1
20231113,130100,915164730,8560,8550,8560,8550,512
20231113,130000,910782030,8560,8560,8560,8560,1
20231113,125900,910773470,8560,8560,8560,8560,0
20231113,125800,910773470,8560,8570,8570,8560,683
20231113,125700,904921390,8580,8580,8580,8580,52
20231113,125600,904475230,8590,8590,8590,8590,0
20231113,125500,904475230,8590,8590,8590,8590,1
20231113,125400,904466640,8590,8590,8590,8590,0
20231113,125300,904466640,8590,8590,8590,8590,0
20231113,125200,904466640,8590,8590,8590,8590,1
20231113,125100,904458050,8580,8580,8580,8580,0
20231113,125000,904458050,8580,8580,8580,8580,0
20231113,124900,904458050,8580,8590,8590,8580,268
20231113,124800,902158530,8590,8580,8590,8580,25
20231113,124700,901943800,8580,8580,8580,8580,0
20231113,124600,901943800,8580,8590,8590,8580,49
20231113,124500,901523360,8590,8590,8590,8590,80
20231113,124400,900836160,8580,8590,8590,8580,471
20231113,124300,896794020,8580,8620,8620,8580,289
20231113,124200,894308530,8650,8650,8650,8650,131
20231113,124100,893175380,8650,8570,8650,8570,344
20231113,124000,890220420,8570,8560,8570,8560,758
20231113,123900,883724510,8560,8560,8560,8560,0
20231113,123800,883724510,8560,8560,8560,8560,0
20231113,123700,883724510,8560,8560,8560,8560,0
20231113,123600,883724510,8560,8560,8560,8560,100
20231113,123500,882868510,8560,8560,8560,8560,10
20231113,123400,882782910,8560,8560,8560,8560,40
20231113,123300,882440510,8570,8570,8570,8570,38
20231113,123200,882114850,8570,8570,8570,8570,1
20231113,123100,882106280,8570,8600,8600,8570,105
20231113,123000,881205270,8590,8600,8600,8590,462
20231113,122900,877232320,8600,8600,8600,8600,10
20231113,122800,877146320,8610,8590,8610,8590,223
20231113,122700,875230550,8590,8590,8590,8590,109
20231113,122600,874294240,8600,8600,8600,8600,99
20231113,122500,873442840,8610,8570,8610,8570,395
20231113,122400,870048500,8570,8570,8570,8570,171
20231113,122300,868583030,8560,8560,8560,8560,100
20231113,122200,867727030,8560,8560,8560,8560,0
20231113,122100,867727030,8560,8560,8560,8560,96
20231113,122000,866905270,8560,8560,8560,8560,1
20231113,121900,866896710,8550,8550,8550,8550,100
20231113,121800,866041710,8550,8540,8560,8540,209
20231113,121700,864255660,8540,8540,8540,8540,99
20231113,121600,863410200,8510,8510,8510,8510,0
20231113,121500,863410200,8510,8510,8510,8510,11
20231113,121400,863316590,8510,8520,8520,8500,286
20231113,121300,860883100,8510,8510,8510,8510,1
20231113,121200,860874590,8520,8520,8520,8520,97
20231113,121100,860048150,8500,8540,8540,8500,1130
20231113,121000,850434380,8540,8560,8560,8520,35
20231113,120900,850135680,8510,8550,8550,8500,2365
20231113,120800,830010180,8560,8560,8560,8560,218
20231113,120700,828144100,8560,8570,8570,8560,28
20231113,120600,827904410,8560,8590,8600,8550,6878
20231113,120500,768986870,8600,8600,8600,8600,287
20231113,120400,766518670,8600,8610,8610,8600,213
20231113,120300,764686670,8610,8620,8620,8610,538
20231113,120200,760054390,8620,8620,8620,8620,0
20231113,120100,760054390,8620,8620,8620,8620,191
20231113,120000,758407970,8620,8620,8620,8620,0
20231113,115900,758407970,8620,8630,8630,8620,677
20231113,115800,752565960,8630,8630,8630,8630,121
20231113,115700,751521730,8640,8640,8640,8640,151
20231113,115600,750217090,8640,8640,8640,8640,72
20231113,115500,749595010,8650,8650,8650,8650,64
20231113,115400,749041410,8650,8650,8650,8650,736
20231113,115300,742675010,8650,8650,8650,8650,179
20231113,115200,741126660,8660,8670,8670,8660,465
20231113,115100,737095290,8680,8680,8680,8680,152
20231113,115000,735775930,8690,8680,8690,8680,33
20231113,114900,735489420,8690,8690,8690,8690,120
20231113,114800,734446620,8690,8690,8690,8690,0
20231113,114700,734446620,8690,8690,8690,8690,10
20231113,114600,734359720,8690,8690,8690,8690,0
20231113,114500,734359720,8690,8690,8690,8690,40
20231113,114400,734012120,8690,8690,8690,8690,0
20231113,114300,734012120,8690,8690,8690,8690,95
20231113,114200,733186570,8690,8690,8690,8690,2
20231113,114100,733169190,8690,8690,8690,8690,0
20231113,114000,733169190,8690,8690,8690,8680,349
20231113,113900,730136500,8680,8680,8680,8680,236
20231113,113800,728088020,8680,8680,8680,8680,0
20231113,113700,728088020,8680,8680,8680,8680,0
20231113,113600,728088020,8680,8680,8680,8680,50
20231113,113500,727654020,8690,8690,8690,8690,0
20231113,113400,727654020,8690,8690,8690,8690,305
20231113,113300,725003570,8690,8690,8690,8690,32
20231113,113200,724725490,8680,8680,8680,8680,347
20231113,113100,721713530,8690,8690,8690,8690,1
20231113,113000,721704840,8690,8690,8690,8690,10
20231113,112900,721617940,8690,8680,8690,8680,34
20231113,112800,721322490,8690,8690,8690,8680,513
20231113,112700,716865520,8690,8690,8690,8690,338
20231113,112600,713928300,8700,8700,8700,8700,936
20231113,112500,705785100,8700,8700,8700,8700,0
20231113,112400,705785100,8700,8700,8710,8700,1022
20231113,112300,696893570,8710,8710,8710,8710,20
20231113,112200,696719370,8710,8720,8720,8710,593
20231113,112100,691554330,8720,8720,8720,8720,706
20231113,112000,685398010,8720,8720,8720,8720,8
20231113,111900,685328250,8730,8730,8730,8730,0
20231113,111800,685328250,8730,8730,8730,8720,899
20231113,111700,677480180,8730,8730,8730,8720,204
20231113,111600,675700270,8730,8740,8740,8730,6311
20231113,111500,620547730,8740,8740,8740,8740,0
20231113,111400,620547730,8740,8740,8740,8740,42
20231113,111300,620180650,8750,8750,8750,8750,52
20231113,111200,619725650,8740,8750,8750,8740,1439
20231113,111100,607146400,8750,8750,8750,8750,132
20231113,111000,605991400,8740,8740,8740,8740,50
20231113,110900,605554400,8740,8740,8740,8740,0
20231113,110800,605554400,8740,8740,8740,8740,30
20231113,110700,605292200,8740,8740,8740,8740,0
20231113,110600,605292200,8740,8740,8740,8740,40
20231113,110500,604942600,8740,8750,8750,8740,4846
20231113,110400,562588550,8740,8750,8750,8740,504
20231113,110300,558183510,8750,8750,8750,8750,975
20231113,110200,549652260,8760,8760,8760,8760,945
20231113,110100,541374060,8770,8770,8770,8770,206
20231113,110000,539567440,8770,8770,8770,8770,14
20231113,105900,539444660,8780,8780,8780,8780,0
20231113,105800,539444660,8780,8780,8780,8780,1
20231113,105700,539435880,8780,8780,8780,8780,9
20231113,105600,539356860,8780,8780,8780,8780,1000
20231113,105500,530576860,8780,8780,8780,8780,2
20231113,105400,530559300,8800,8800,8800,8800,1
20231113,105300,530550500,8770,8760,8770,8760,71
20231113,105200,529928480,8760,8760,8760,8760,0
20231113,105100,529928480,8760,8770,8770,8760,237
20231113,105000,527850300,8770,8770,8770,8770,600
20231113,104900,522588300,8780,8780,8780,8780,0
20231113,104800,522588300,8780,8780,8780,8780,844
20231113,104700,515177980,8780,8780,8780,8780,156
20231113,104600,513808300,8780,8780,8780,8780,13
20231113,104500,513694160,8780,8780,8780,8780,300
20231113,104400,511060160,8780,8800,8800,8780,272
20231113,104300,508669430,8800,8800,8800,8800,344
20231113,104200,505642230,8810,8830,8830,8810,42
20231113,104100,505271750,8830,8820,8830,8810,333
20231113,104000,502334750,8830,8830,8830,8830,134
20231113,103900,501151530,8840,8840,8840,8840,4
20231113,103800,501116170,8830,8830,8830,8830,0
20231113,103700,501116170,8830,8830,8830,8830,1
20231113,103600,501107340,8820,8820,8820,8820,0
20231113,103500,501107340,8820,8820,8820,8820,0
20231113,103400,501107340,8820,8820,8820,8820,5
20231113,103300,501063240,8820,8820,8820,8820,0
20231113,103200,501063240,8820,8820,8820,8820,144
20231113,103100,499793160,8810,8810,8810,8810,157
20231113,103000,498409990,8820,8820,8820,8820,160
20231113,102900,496998790,8830,8830,8830,8830,238
20231113,102800,494897250,8830,8830,8830,8830,0
20231113,102700,494897250,8830,8830,8830,8830,5
20231113,102600,494853100,8830,8830,8830,8830,17
20231113,102500,494702990,8830,8830,8830,8830,0
20231113,102400,494702990,8830,8830,8830,8830,100
20231113,102300,493819990,8830,8830,8830,8830,10
20231113,102200,493731690,8830,8830,8830,8830,0
20231113,102100,493731690,8830,8830,8830,8830,0
20231113,102000,493731690,8830,8830,8830,8830,0
20231113,101900,493731690,8830,8830,8830,8830,0
20231113,101800,493731690,8830,8830,8830,8830,0
20231113,101700,493731690,8830,8830,8830,8830,280
20231113,101600,491259290,8820,8830,8830,8820,397
20231113,101500,487757740,8830,8830,8830,8830,337
20231113,101400,484782030,8830,8830,8830,8830,100
20231113,101300,483899030,8830,8830,8830,8830,0
20231113,101200,483899030,8830,8850,8850,8830,272
20231113,101100,481495270,8860,8890,8890,8860,494
20231113,101000,477112980,8890,8910,8910,8890,991
20231113,100900,468286650,8910,8910,8910,8910,0
20231113,100800,468286650,8910,8910,8910,8910,114
20231113,100700,467270910,8950,8940,8960,8940,992
20231113,100600,458392320,8950,8930,8950,8930,591
20231113,100500,453114150,8920,8920,8920,8920,12
20231113,100400,453007110,8920,8920,8920,8920,15
20231113,100300,452873310,8930,8910,8930,8910,76
20231113,100200,452195830,8910,8940,8940,8910,1107
20231113,100100,442319740,8950,8950,8950,8940,677
20231113,100000,436266840,8960,8960,8960,8950,209
20231113,095900,434395260,8960,8980,8980,8960,68
20231113,095800,433785630,8980,8980,8990,8980,107
20231113,095700,432823840,8980,8970,8980,8970,366
20231113,095600,429538130,8970,8970,8970,8970,32
20231113,095500,429251090,8960,8950,8960,8950,124
20231113,095400,428140160,8950,8940,8950,8940,344
20231113,095300,425062790,8930,8920,8930,8920,132
20231113,095200,423884350,8910,8910,8910,8910,10
20231113,095100,423795250,8910,8910,8910,8910,2
20231113,095000,423777430,8910,8920,8920,8910,54
20231113,094900,423295760,8920,8930,8930,8920,3
20231113,094800,423268990,8930,8910,8930,8910,293
20231113,094700,420654000,8950,8940,8970,8930,660
20231113,094600,414745840,8950,8910,8950,8910,208
20231113,094500,412890860,8870,8870,8870,8870,240
20231113,094400,410762060,8860,8890,8890,8860,300
20231113,094300,408096990,8890,8890,8890,8890,1001
20231113,094200,399198100,8870,8810,8870,8810,4062
20231113,094100,363305730,8810,8810,8810,8770,82
20231113,094000,362585710,8760,8770,8770,8760,1000
20231113,093900,353825700,8760,8830,8830,8760,1737
20231113,093800,338594440,8800,8780,8810,8780,642
20231113,093700,332952430,8790,8780,8800,8770,623
20231113,093600,327487620,8800,8800,8800,8770,2100
20231113,093500,309030010,8800,8820,8820,8800,200
20231113,093400,307268810,8820,8870,8870,8820,608
20231113,093300,301887850,8870,8930,8930,8870,3640
20231113,093200,269468560,8940,8970,8970,8940,96
20231113,093100,268610160,8970,8960,8970,8940,524
20231113,093000,263924070,8980,8990,8990,8980,125
20231113,092900,262801560,8990,9000,9010,8990,242
20231113,092800,260624210,9000,9040,9040,8980,2156
20231113,092700,241202950,9040,9060,9060,9040,284
20231113,092600,238632640,9060,9060,9060,9060,88
20231113,092500,237835360,9060,9050,9060,9050,59
20231113,092400,237301090,9050,9070,9070,9050,161
20231113,092300,235842110,9080,9050,9090,9050,583
20231113,092200,230557670,9040,9020,9040,9010,1083
20231113,092100,220787720,9020,9040,9040,9010,1513
20231113,092000,207129320,9060,9060,9060,9050,409
20231113,091900,203427780,9060,9060,9060,9060,21
20231113,091800,203237520,9070,9080,9080,9070,1358
20231113,091700,190911080,9100,9120,9120,9090,878
20231113,091600,182920480,9120,9120,9130,9110,1963
20231113,091500,165022540,9140,9140,9140,9120,305
20231113,091400,162235040,9120,9140,9140,9120,31
20231113,091300,161952300,9110,9100,9160,9100,159
20231113,091200,160501370,9100,9150,9150,9100,309
20231113,091100,157686330,9150,9170,9170,9150,1293
20231113,091000,145842730,9170,9150,9190,9150,620
20231113,090900,140156660,9120,9110,9120,9100,20
20231113,090800,139974500,9150,9150,9150,9130,522
20231113,090700,135204440,9150,9170,9170,9150,99
20231113,090600,134298510,9170,9080,9170,9080,1884
20231113,090500,117084390,9080,9090,9100,9070,959
20231113,090400,108376190,9080,9150,9150,9080,3202
20231113,090300,79153820,9210,9240,9240,9180,504
20231113,090200,74505980,9240,9160,9270,9160,4734
20231113,090100,30925260,9150,9120,9150,9050,584
20231113,090000,25590760,9120,9020,9120,9020,2736