KissMeData/033320/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,191400,65785305815,4970,4970,4970,4970,75892
20231113,191300,65785305815,4970,4970,4970,4970,0
20231113,191200,65785305815,4970,4970,4970,4970,0
20231113,191100,65785305815,4970,4970,4970,4970,0
20231113,191000,65785305815,4970,4970,4970,4970,0
20231113,190900,65785305815,4970,4970,4970,4970,0
20231113,190800,65785305815,4970,4970,4970,4970,0
20231113,190700,65785305815,4970,4970,4970,4970,0
20231113,190600,65785305815,4970,4970,4970,4970,0
20231113,190500,65785305815,4970,4970,4970,4970,0
20231113,190400,65785305815,4970,4970,4970,4970,0
20231113,190300,65785305815,4970,4970,4970,4970,0
20231113,190200,65785305815,4970,4970,4970,4970,0
20231113,190100,65785305815,4970,4970,4970,4970,0
20231113,190000,65785305815,4970,4970,4970,4970,0
20231113,185900,65785305815,4970,4970,4970,4970,0
20231113,185800,65785305815,4970,4970,4970,4970,0
20231113,185700,65785305815,4970,4970,4970,4970,0
20231113,185600,65785305815,4970,4970,4970,4970,0
20231113,185500,65785305815,4970,4970,4970,4970,0
20231113,185400,65785305815,4970,4970,4970,4970,0
20231113,185300,65785305815,4970,4970,4970,4970,0
20231113,185200,65785305815,4970,4970,4970,4970,0
20231113,185100,65785305815,4970,4970,4970,4970,0
20231113,185000,65785305815,4970,4970,4970,4970,0
20231113,184900,65785305815,4970,4970,4970,4970,0
20231113,184800,65785305815,4970,4970,4970,4970,0
20231113,184700,65785305815,4970,4970,4970,4970,0
20231113,184600,65785305815,4970,4970,4970,4970,0
20231113,184500,65785305815,4970,4970,4970,4970,0
20231113,184400,65785305815,4970,4970,4970,4970,75892
20231113,184300,65785305815,4970,4970,4970,4970,0
20231113,184200,65785305815,4970,4970,4970,4970,0
20231113,184100,65785305815,4970,4970,4970,4970,0
20231113,184000,65785305815,4970,4970,4970,4970,0
20231113,183900,65785305815,4970,4970,4970,4970,0
20231113,183800,65785305815,4970,4970,4970,4970,0
20231113,183700,65785305815,4970,4970,4970,4970,0
20231113,183600,65785305815,4970,4970,4970,4970,0
20231113,183500,65785305815,4970,4970,4970,4970,0
20231113,183400,65785305815,4970,4970,4970,4970,0
20231113,183300,65785305815,4970,4970,4970,4970,0
20231113,183200,65785305815,4970,4970,4970,4970,0
20231113,183100,65785305815,4970,4970,4970,4970,0
20231113,183000,65785305815,4970,4970,4970,4970,0
20231113,182900,65785305815,4970,4970,4970,4970,0
20231113,182800,65785305815,4970,4970,4970,4970,0
20231113,182700,65785305815,4970,4970,4970,4970,0
20231113,182600,65785305815,4970,4970,4970,4970,0
20231113,182500,65785305815,4970,4970,4970,4970,0
20231113,182400,65785305815,4970,4970,4970,4970,0
20231113,182300,65785305815,4970,4970,4970,4970,0
20231113,182200,65785305815,4970,4970,4970,4970,0
20231113,182100,65785305815,4970,4970,4970,4970,0
20231113,182000,65785305815,4970,4970,4970,4970,0
20231113,181900,65785305815,4970,4970,4970,4970,0
20231113,181800,65785305815,4970,4970,4970,4970,0
20231113,181700,65785305815,4970,4970,4970,4970,0
20231113,181600,65785305815,4970,4970,4970,4970,0
20231113,181500,65785305815,4970,4970,4970,4970,0
20231113,181400,65785305815,4970,4970,4970,4970,75892
20231113,181300,65785305815,4970,4970,4970,4970,0
20231113,181200,65785305815,4970,4970,4970,4970,0
20231113,181100,65785305815,4970,4970,4970,4970,0
20231113,181000,65785305815,4970,4970,4970,4970,0
20231113,180900,65785305815,4970,4970,4970,4970,0
20231113,180800,65785305815,4970,4970,4970,4970,0
20231113,180700,65785305815,4970,4970,4970,4970,0
20231113,180600,65785305815,4970,4970,4970,4970,0
20231113,180500,65785305815,4970,4970,4970,4970,0
20231113,180400,65785305815,4970,4970,4970,4970,0
20231113,180300,65785305815,4970,4970,4970,4970,0
20231113,180200,65785305815,4970,4970,4970,4970,0
20231113,180100,65785305815,4970,4970,4970,4970,0
20231113,180000,65785305815,4970,4970,4970,4970,0
20231113,175900,65785305815,4970,4970,4970,4970,0
20231113,175800,65785305815,4970,4970,4970,4970,0
20231113,175700,65785305815,4970,4970,4970,4970,0
20231113,175600,65785305815,4970,4970,4970,4970,0
20231113,175500,65785305815,4970,4970,4970,4970,0
20231113,175400,65785305815,4970,4970,4970,4970,0
20231113,175300,65785305815,4970,4970,4970,4970,0
20231113,175200,65785305815,4970,4970,4970,4970,0
20231113,175100,65785305815,4970,4970,4970,4970,0
20231113,175000,65785305815,4970,4970,4970,4970,0
20231113,174900,65785305815,4970,4970,4970,4970,0
20231113,174800,65785305815,4970,4970,4970,4970,0
20231113,174700,65785305815,4970,4970,4970,4970,0
20231113,174600,65785305815,4970,4970,4970,4970,0
20231113,174500,65785305815,4970,4970,4970,4970,0
20231113,174400,65785305815,4970,4970,4970,4970,75892
20231113,174300,65785305815,4970,4970,4970,4970,0
20231113,174200,65785305815,4970,4970,4970,4970,0
20231113,174100,65785305815,4970,4970,4970,4970,0
20231113,174000,65785305815,4970,4970,4970,4970,0
20231113,173900,65785305815,4970,4970,4970,4970,0
20231113,173800,65785305815,4970,4970,4970,4970,0
20231113,173700,65785305815,4970,4970,4970,4970,0
20231113,173600,65785305815,4970,4970,4970,4970,0
20231113,173500,65785305815,4970,4970,4970,4970,0
20231113,173400,65785305815,4970,4970,4970,4970,0
20231113,173300,65785305815,4970,4970,4970,4970,0
20231113,173200,65785305815,4970,4970,4970,4970,0
20231113,173100,65785305815,4970,4970,4970,4970,0
20231113,173000,65785305815,4970,4970,4970,4970,0
20231113,172900,65785305815,4970,4970,4970,4970,0
20231113,172800,65785305815,4970,4970,4970,4970,0
20231113,172700,65785305815,4970,4970,4970,4970,0
20231113,172600,65785305815,4970,4970,4970,4970,0
20231113,172500,65785305815,4970,4970,4970,4970,0
20231113,172400,65785305815,4970,4970,4970,4970,0
20231113,172300,65785305815,4970,4970,4970,4970,0
20231113,172200,65785305815,4970,4970,4970,4970,0
20231113,172100,65785305815,4970,4970,4970,4970,0
20231113,172000,65785305815,4970,4970,4970,4970,0
20231113,171900,65785305815,4970,4970,4970,4970,0
20231113,171800,65785305815,4970,4970,4970,4970,0
20231113,171700,65785305815,4970,4970,4970,4970,0
20231113,171600,65785305815,4970,4970,4970,4970,0
20231113,171500,65785305815,4970,4970,4970,4970,0
20231113,171400,65785305815,4970,4970,4970,4970,75892
20231113,171300,65785305815,4970,4970,4970,4970,0
20231113,171200,65785305815,4970,4970,4970,4970,0
20231113,171100,65785305815,4970,4970,4970,4970,0
20231113,171000,65785305815,4970,4970,4970,4970,0
20231113,170900,65785305815,4970,4970,4970,4970,0
20231113,170800,65785305815,4970,4970,4970,4970,0
20231113,170700,65785305815,4970,4970,4970,4970,0
20231113,170600,65785305815,4970,4970,4970,4970,0
20231113,170500,65785305815,4970,4970,4970,4970,0
20231113,170400,65785305815,4970,4970,4970,4970,0
20231113,170300,65785305815,4970,4970,4970,4970,0
20231113,170200,65785305815,4970,4970,4970,4970,0
20231113,170100,65785305815,4970,4970,4970,4970,0
20231113,170000,65785305815,4970,4970,4970,4970,0
20231113,165900,65785305815,4970,4970,4970,4970,0
20231113,165800,65785305815,4970,4970,4970,4970,0
20231113,165700,65785305815,4970,4970,4970,4970,0
20231113,165600,65785305815,4970,4970,4970,4970,0
20231113,165500,65785305815,4970,4970,4970,4970,0
20231113,165400,65785305815,4970,4970,4970,4970,0
20231113,165300,65785305815,4970,4970,4970,4970,0
20231113,165200,65785305815,4970,4970,4970,4970,0
20231113,165100,65785305815,4970,4970,4970,4970,0
20231113,165000,65785305815,4970,4970,4970,4970,0
20231113,164900,65785305815,4970,4970,4970,4970,0
20231113,164800,65785305815,4970,4970,4970,4970,0
20231113,164700,65785305815,4970,4970,4970,4970,0
20231113,164600,65785305815,4970,4970,4970,4970,0
20231113,164500,65785305815,4970,4970,4970,4970,0
20231113,164400,65785305815,4970,4970,4970,4970,75892
20231113,164300,65785305815,4970,4970,4970,4970,0
20231113,164200,65785305815,4970,4970,4970,4970,0
20231113,164100,65785305815,4970,4970,4970,4970,0
20231113,164000,65785305815,4970,4970,4970,4970,0
20231113,163900,65785305815,4970,4970,4970,4970,0
20231113,163800,65785305815,4970,4970,4970,4970,0
20231113,163700,65785305815,4970,4970,4970,4970,0
20231113,163600,65785305815,4970,4970,4970,4970,0
20231113,163500,65785305815,4970,4970,4970,4970,0
20231113,163400,65785305815,4970,4970,4970,4970,0
20231113,163300,65785305815,4970,4970,4970,4970,0
20231113,163200,65785305815,4970,4970,4970,4970,0
20231113,163100,65785305815,4970,4970,4970,4970,0
20231113,163000,65785305815,4970,4970,4970,4970,0
20231113,162900,65785305815,4970,4970,4970,4970,0
20231113,162800,65785305815,4970,4970,4970,4970,0
20231113,162700,65785305815,4970,4970,4970,4970,0
20231113,162600,65785305815,4970,4970,4970,4970,0
20231113,162500,65785305815,4970,4970,4970,4970,0
20231113,162400,65785305815,4970,4970,4970,4970,0
20231113,162300,65785305815,4970,4970,4970,4970,0
20231113,162200,65785305815,4970,4970,4970,4970,0
20231113,162100,65785305815,4970,4970,4970,4970,0
20231113,162000,65785305815,4970,4970,4970,4970,0
20231113,161900,65785305815,4970,4970,4970,4970,0
20231113,161800,65785305815,4970,4970,4970,4970,0
20231113,161700,65785305815,4970,4970,4970,4970,0
20231113,161600,65785305815,4970,4970,4970,4970,0
20231113,161500,65785305815,4970,4970,4970,4970,0
20231113,161400,65785305815,4970,4970,4970,4970,75892
20231113,161300,65785305815,4970,4970,4970,4970,0
20231113,161200,65785305815,4970,4970,4970,4970,0
20231113,161100,65785305815,4970,4970,4970,4970,0
20231113,161000,65785305815,4970,4970,4970,4970,0
20231113,160900,65785305815,4970,4970,4970,4970,0
20231113,160800,65785305815,4970,4970,4970,4970,0
20231113,160700,65785305815,4970,4970,4970,4970,0
20231113,160600,65785305815,4970,4970,4970,4970,0
20231113,160500,65785305815,4970,4970,4970,4970,0
20231113,160400,65785305815,4970,4970,4970,4970,0
20231113,160300,65785305815,4970,4970,4970,4970,0
20231113,160200,65785305815,4970,4970,4970,4970,0
20231113,160100,65785305815,4970,4970,4970,4970,0
20231113,160000,65785305815,4970,4970,4970,4970,0
20231113,155900,65785305815,4970,4970,4970,4970,0
20231113,155800,65785305815,4970,4970,4970,4970,0
20231113,155700,65785305815,4970,4970,4970,4970,0
20231113,155600,65785305815,4970,4970,4970,4970,0
20231113,155500,65785305815,4970,4970,4970,4970,0
20231113,155400,65785305815,4970,4970,4970,4970,0
20231113,155300,65785305815,4970,4970,4970,4970,0
20231113,155200,65785305815,4970,4970,4970,4970,0
20231113,155100,65785305815,4970,4970,4970,4970,0
20231113,155000,65785305815,4970,4970,4970,4970,0
20231113,154900,65785305815,4970,4970,4970,4970,0
20231113,154800,65785305815,4970,4970,4970,4970,0
20231113,154700,65785305815,4970,4970,4970,4970,0
20231113,154600,65785305815,4970,4970,4970,4970,0
20231113,154500,65785305815,4970,4970,4970,4970,0
20231113,154400,65785305815,4970,4970,4970,4970,75892
20231113,154300,65785305815,4970,4970,4970,4970,0
20231113,154200,65785305815,4970,4970,4970,4970,0
20231113,154100,65785305815,4970,4970,4970,4970,0
20231113,154000,65785305815,4970,4970,4970,4970,0
20231113,153900,65785305815,4970,4970,4970,4970,0
20231113,153800,65785305815,4970,4970,4970,4970,0
20231113,153700,65785305815,4970,4970,4970,4970,0
20231113,153600,65785305815,4970,4970,4970,4970,0
20231113,153500,65785305815,4970,4970,4970,4970,0
20231113,153400,65785305815,4970,4970,4970,4970,0
20231113,153300,65785305815,4970,4970,4970,4970,0
20231113,153200,65785305815,4970,4970,4970,4970,0
20231113,153100,65785305815,4970,4970,4970,4970,0
20231113,153000,65785305815,4970,4970,4970,4970,75892
20231113,152900,65408122575,4995,4995,4995,4995,0
20231113,152800,65408122575,4995,4995,4995,4995,0
20231113,152700,65408122575,4995,4995,4995,4995,0
20231113,152600,65408122575,4995,4995,4995,4995,0
20231113,152500,65408122575,4995,4995,4995,4995,0
20231113,152400,65408122575,4995,4995,4995,4995,0
20231113,152300,65408122575,4995,4995,4995,4995,0
20231113,152200,65408122575,4995,4995,4995,4995,0
20231113,152100,65408122575,4995,4995,4995,4995,0
20231113,152000,65408122575,4995,4995,4995,4995,0
20231113,151900,65408122575,4995,5000,5020,4990,30903
20231113,151800,65253605520,5000,4995,5010,4990,10222
20231113,151700,65202515030,4995,5010,5030,4995,8567
20231113,151600,65159625485,5010,4990,5020,4990,4946
20231113,151500,65134870665,5000,4975,5010,4975,19681
20231113,151400,65036580920,4975,4990,4990,4975,3010
20231113,151300,65021572400,4990,4980,4995,4975,5000
20231113,151200,64996641525,4975,4955,4985,4950,13764
20231113,151100,64928332670,4955,4970,4970,4955,11096
20231113,151000,64873278625,4965,4975,4980,4965,6408
20231113,150900,64841419325,4955,4980,4985,4950,21766
20231113,150800,64733307655,4985,4960,4985,4940,16558
20231113,150700,64651201150,4970,4975,4995,4960,21008
20231113,150600,64546615285,4975,5030,5030,4910,84166
20231113,150500,64128335645,5020,5080,5080,5020,26586
20231113,150400,63994088855,5070,5070,5090,5070,5830
20231113,150300,63964485245,5080,5090,5100,5070,6824
20231113,150200,63929762685,5100,5100,5100,5090,7877
20231113,150100,63889663305,5090,5130,5130,5090,10234
20231113,150000,63837379905,5120,5140,5150,5110,14875
20231113,145900,63760983945,5150,5140,5150,5130,9405
20231113,145800,63712647835,5140,5140,5140,5110,8135
20231113,145700,63670942575,5140,5150,5150,5120,11765
20231113,145600,63610453705,5150,5110,5150,5110,7590
20231113,145500,63571413945,5150,5130,5150,5110,14613
20231113,145400,63496385145,5120,5100,5150,5070,17552
20231113,145300,63406465845,5100,5080,5100,5070,9878
20231113,145200,63356243765,5100,5100,5100,5060,18679
20231113,145100,63261329565,5100,5100,5100,5070,9858
20231113,145000,63211213045,5080,5080,5100,5080,7051
20231113,144900,63175340455,5090,5100,5110,5080,13110
20231113,144800,63108585235,5110,5140,5140,5100,30093
20231113,144700,62954696415,5130,5150,5150,5120,11757
20231113,144600,62894312295,5130,5120,5150,5120,21134
20231113,144500,62785715945,5130,5150,5170,5120,27532
20231113,144400,62643882045,5150,5140,5170,5130,35076
20231113,144300,62463115375,5130,5120,5140,5120,24181
20231113,144200,62339026145,5130,5130,5130,5110,23351
20231113,144100,62219456435,5120,5120,5130,5110,19314
20231113,144000,62120513045,5100,5080,5120,5070,20617
20231113,143900,62015246525,5080,5100,5100,5070,10133
20231113,143800,61963732535,5100,5080,5100,5070,5723
20231113,143700,61934652105,5070,5110,5110,5070,29885
20231113,143600,61782497165,5100,5090,5110,5090,14790
20231113,143500,61707021305,5110,5080,5120,5080,41517
20231113,143400,61495271095,5080,5070,5090,5060,8227
20231113,143300,61453476445,5060,5070,5080,5060,16302
20231113,143200,61370748055,5060,5050,5070,5050,20182
20231113,143100,61268605595,5050,5050,5060,5040,17105
20231113,143000,61182176965,5050,5030,5060,5030,11446
20231113,142900,61124374685,5030,5010,5030,5010,9329
20231113,142800,61077530555,5010,5000,5020,5000,3839
20231113,142700,61058297145,5010,5030,5030,5000,10199
20231113,142600,61007156365,5020,5010,5030,5010,7941
20231113,142500,60967308435,5010,5000,5020,5000,5902
20231113,142400,60937731765,5000,5010,5020,5000,6993
20231113,142300,60902718415,5010,5010,5020,5000,3774
20231113,142200,60883813635,5010,5010,5010,4990,11427
20231113,142100,60826736825,4995,5010,5020,4995,19390
20231113,142000,60729799605,5010,5020,5020,4995,49466
20231113,141900,60482324230,5020,5020,5030,5010,7523
20231113,141800,60444572340,5020,5020,5030,5010,7237
20231113,141700,60408255610,5020,5020,5050,5020,8653
20231113,141600,60364802660,5050,5030,5050,5020,20965
20231113,141500,60259291380,5030,5030,5060,5010,44094
20231113,141400,60037714250,5030,5050,5060,5030,13832
20231113,141300,59967963920,5050,5060,5060,5040,13956
20231113,141200,59897591310,5040,5070,5070,5040,15702
20231113,141100,59818290620,5070,5060,5070,5040,35045
20231113,141000,59641338950,5050,5090,5090,5040,41694
20231113,140900,59430411990,5080,5120,5130,5050,79517
20231113,140800,59025806700,5120,5130,5140,5120,5620
20231113,140700,58996994640,5130,5140,5140,5120,8857
20231113,140600,58951571890,5130,5140,5150,5130,8738
20231113,140500,58906708900,5150,5140,5150,5140,2103
20231113,140400,58895899350,5140,5140,5150,5130,5661
20231113,140300,58866811210,5140,5130,5150,5130,4892
20231113,140200,58841667790,5140,5160,5160,5130,6687
20231113,140100,58807287100,5160,5170,5170,5160,2895
20231113,140000,58792335350,5170,5170,5170,5160,2786
20231113,135900,58777938240,5170,5170,5170,5160,2514
20231113,135800,58764946490,5160,5160,5180,5150,3617
20231113,135700,58746270440,5160,5140,5160,5140,7617
20231113,135600,58707046880,5140,5150,5150,5140,4600
20231113,135500,58683401060,5140,5150,5150,5140,3817
20231113,135400,58663766400,5150,5170,5170,5140,6615
20231113,135300,58629679440,5170,5170,5170,5150,12245
20231113,135200,58566554240,5170,5170,5180,5150,6041
20231113,135100,58535364600,5170,5150,5170,5130,15923
20231113,135000,58453415510,5150,5140,5150,5140,2292
20231113,134900,58441630280,5150,5140,5160,5130,12573
20231113,134800,58376967890,5150,5140,5160,5130,12167
20231113,134700,58314443930,5140,5160,5170,5130,19514
20231113,134600,58214052520,5160,5160,5170,5160,9687
20231113,134500,58164066600,5160,5170,5180,5160,4907
20231113,134400,58138731050,5170,5160,5190,5160,2444
20231113,134300,58126110990,5160,5180,5190,5160,10518
20231113,134200,58071702490,5180,5190,5190,5170,4874
20231113,134100,58046441150,5190,5180,5190,5170,11630
20231113,134000,57986169790,5170,5160,5180,5150,7147
20231113,133900,57949298430,5150,5150,5170,5150,4841
20231113,133800,57924357420,5160,5150,5180,5150,6061
20231113,133700,57893102580,5140,5160,5180,5140,25037
20231113,133600,57763958800,5160,5170,5200,5150,24739
20231113,133500,57636091920,5170,5190,5190,5130,68910
20231113,133400,57280737880,5190,5230,5230,5190,10541
20231113,133300,57225830570,5230,5220,5230,5220,5832
20231113,133200,57195349160,5220,5230,5250,5180,44619
20231113,133100,56963027700,5220,5250,5250,5220,5669
20231113,133000,56933360660,5250,5260,5280,5220,18768
20231113,132900,56834834070,5260,5220,5300,5220,31636
20231113,132800,56668269170,5230,5240,5240,5220,25542
20231113,132700,56534722340,5240,5250,5250,5220,27086
20231113,132600,56392938810,5250,5280,5290,5240,51693
20231113,132500,56121212540,5290,5290,5290,5260,25015
20231113,132400,55989278780,5280,5300,5300,5270,25022
20231113,132300,55857034440,5300,5300,5310,5290,14690
20231113,132200,55779158230,5300,5310,5320,5280,25153
20231113,132100,55645788500,5320,5290,5350,5290,88436
20231113,132000,55174364530,5290,5290,5290,5260,42126
20231113,131900,54952250690,5290,5290,5320,5280,37757
20231113,131800,54752359440,5290,5340,5340,5290,65103
20231113,131700,54406879820,5340,5310,5340,5290,87890
20231113,131600,53940074000,5310,5330,5370,5290,168020
20231113,131500,53042917450,5330,5230,5350,5230,189858
20231113,131400,52037177520,5240,5220,5240,5220,8625
20231113,131300,51992072780,5230,5230,5230,5220,12934
20231113,131200,51924507720,5220,5250,5250,5210,14523
20231113,131100,51848614070,5240,5260,5260,5230,14642
20231113,131000,51771777050,5260,5260,5260,5240,13515
20231113,130900,51700763480,5240,5250,5260,5240,17257
20231113,130800,51610191760,5240,5230,5250,5230,15972
20231113,130700,51526375600,5240,5230,5240,5220,10948
20231113,130600,51469068680,5220,5230,5230,5220,5527
20231113,130500,51440173660,5220,5220,5230,5210,5710
20231113,130400,51410337910,5230,5210,5230,5210,5751
20231113,130300,51380298090,5220,5230,5230,5210,5834
20231113,130200,51349835400,5220,5230,5230,5210,10524
20231113,130100,51294895270,5230,5220,5230,5220,9554
20231113,130000,51244945410,5230,5210,5230,5200,8650
20231113,125900,51199798830,5200,5210,5210,5200,1379
20231113,125800,51192625360,5200,5190,5210,5190,4194
20231113,125700,51170823930,5200,5200,5210,5190,9173
20231113,125600,51123153750,5210,5180,5210,5160,11396
20231113,125500,51064182360,5170,5230,5230,5150,30932
20231113,125400,50903887990,5220,5240,5240,5220,5034
20231113,125300,50877589540,5240,5240,5240,5220,6703
20231113,125200,50842510050,5230,5250,5250,5220,10495
20231113,125100,50787579130,5240,5230,5250,5230,10688
20231113,125000,50731529760,5240,5240,5250,5230,6353
20231113,124900,50698231760,5250,5240,5250,5210,17652
20231113,124800,50605718640,5230,5220,5250,5210,15644
20231113,124700,50523864860,5210,5220,5230,5210,6234
20231113,124600,50491329300,5230,5250,5250,5220,18134
20231113,124500,50396260060,5250,5220,5260,5210,34166
20231113,124400,50217096520,5210,5210,5220,5210,15362
20231113,124300,50136977650,5220,5220,5240,5210,32684
20231113,124200,49966192230,5230,5170,5240,5160,38379
20231113,124100,49766459850,5170,5140,5170,5120,12554
20231113,124000,49701715350,5120,5120,5140,5110,23802
20231113,123900,49579831440,5120,5160,5170,5120,30662
20231113,123800,49422335850,5150,5160,5160,5140,7261
20231113,123700,49384958430,5140,5130,5170,5130,19842
20231113,123600,49282783510,5130,5190,5190,5130,55024
20231113,123500,48999054530,5190,5210,5210,5190,17955
20231113,123400,48905703850,5200,5220,5230,5200,16145
20231113,123300,48821576160,5230,5220,5240,5220,7858
20231113,123200,48780501380,5240,5240,5240,5210,14850
20231113,123100,48702974860,5230,5250,5250,5230,6917
20231113,123000,48666727430,5230,5260,5260,5230,12661
20231113,122900,48600253510,5250,5270,5270,5230,34101
20231113,122800,48421209220,5270,5280,5280,5260,21017
20231113,122700,48310430460,5270,5270,5280,5260,31341
20231113,122600,48145278780,5270,5250,5270,5240,26724
20231113,122500,48004714040,5260,5250,5260,5240,13702
20231113,122400,47932767170,5240,5230,5250,5220,12483
20231113,122300,47867445400,5220,5220,5230,5210,10741
20231113,122200,47811333000,5230,5220,5230,5210,16762
20231113,122100,47723767240,5220,5220,5230,5210,12951
20231113,122000,47656094410,5210,5240,5250,5180,40784
20231113,121900,47443816280,5250,5270,5270,5230,46970
20231113,121800,47197414520,5270,5280,5280,5250,26513
20231113,121700,47057692120,5280,5260,5280,5250,44777
20231113,121600,46821784390,5260,5240,5260,5240,18984
20231113,121500,46722017910,5250,5250,5260,5240,32659
20231113,121400,46550506820,5240,5260,5260,5240,34121
20231113,121300,46371322050,5260,5230,5260,5230,37071
20231113,121200,46176707020,5240,5240,5250,5230,20918
20231113,121100,46067081700,5250,5260,5270,5220,61232
20231113,121000,45745517390,5260,5230,5260,5220,48247
20231113,120900,45492514680,5230,5210,5230,5210,21119
20231113,120800,45382168760,5220,5220,5230,5200,30728
20231113,120700,45221728400,5210,5220,5220,5200,19071
20231113,120600,45122319320,5220,5190,5220,5190,20853
20231113,120500,45013805700,5200,5180,5200,5180,7845
20231113,120400,44973100840,5180,5170,5190,5170,5089
20231113,120300,44946718680,5180,5180,5190,5170,4064
20231113,120200,44925670010,5190,5190,5190,5180,2014
20231113,120100,44915227700,5190,5180,5190,5170,4896
20231113,120000,44889879360,5190,5200,5200,5180,8154
20231113,115900,44847581450,5200,5190,5210,5180,26879
20231113,115800,44707886980,5190,5170,5190,5170,6955
20231113,115700,44671885890,5170,5170,5180,5160,5217
20231113,115600,44644916540,5180,5190,5190,5170,6319
20231113,115500,44612190360,5190,5160,5190,5160,10112
20231113,115400,44559840060,5160,5160,5160,5150,2979
20231113,115300,44544468530,5150,5140,5160,5140,1534
20231113,115200,44536559460,5150,5170,5170,5130,10328
20231113,115100,44483337390,5170,5130,5180,5120,25438
20231113,115000,44352181290,5130,5130,5130,5120,1610
20231113,114900,44343932450,5130,5110,5130,5110,804
20231113,114800,44339816250,5120,5110,5130,5110,3048
20231113,114700,44324231230,5110,5130,5130,5110,9263
20231113,114600,44276849900,5130,5130,5130,5120,2938
20231113,114500,44261782800,5130,5120,5140,5120,8526
20231113,114400,44218064230,5120,5130,5130,5120,983
20231113,114300,44213028980,5130,5130,5150,5120,7174
20231113,114200,44176216220,5130,5140,5140,5130,1315
20231113,114100,44169468330,5130,5130,5140,5130,784
20231113,114000,44165443990,5140,5150,5150,5140,1879
20231113,113900,44155779200,5150,5130,5150,5120,6270
20231113,113800,44123605270,5130,5120,5140,5120,3211
20231113,113700,44107141850,5120,5130,5140,5120,2045
20231113,113600,44096655600,5120,5130,5140,5120,2674
20231113,113500,44082953950,5140,5140,5140,5130,265
20231113,113400,44081592840,5130,5140,5150,5130,2718
20231113,113300,44067624810,5140,5140,5140,5130,3131
20231113,113200,44051555820,5140,5140,5150,5130,4394
20231113,113100,44028970430,5150,5130,5150,5120,4511
20231113,113000,44005812330,5130,5130,5150,5130,8472
20231113,112900,43962260790,5130,5100,5140,5100,9174
20231113,112800,43915239420,5110,5090,5110,5090,16922
20231113,112700,43829018770,5090,5120,5120,5090,29020
20231113,112600,43681110680,5120,5120,5120,5110,9796
20231113,112500,43631037520,5120,5110,5140,5100,17492
20231113,112400,43541700790,5110,5150,5150,5110,35619
20231113,112300,43359255690,5150,5150,5160,5140,4590
20231113,112200,43335648060,5150,5160,5180,5150,4220
20231113,112100,43313896140,5160,5140,5160,5140,3620
20231113,112000,43295260540,5140,5150,5150,5130,15088
20231113,111900,43217704590,5160,5170,5170,5150,12038
20231113,111800,43155675160,5160,5190,5190,5160,4076
20231113,111700,43134597500,5190,5190,5190,5180,2228
20231113,111600,43123047020,5190,5190,5190,5170,4883
20231113,111500,43097737530,5190,5170,5200,5160,13292
20231113,111400,43029045520,5170,5210,5210,5170,17206
20231113,111300,42939788320,5200,5200,5210,5190,11735
20231113,111200,42878758500,5200,5230,5240,5200,16432
20231113,111100,42792983650,5240,5230,5240,5220,20515
20231113,111000,42685791340,5230,5220,5240,5210,26719
20231113,110900,42546082160,5220,5200,5220,5190,23292
20231113,110800,42424838940,5200,5230,5230,5200,42878
20231113,110700,42201263750,5220,5160,5230,5160,58347
20231113,110600,41897513250,5180,5170,5190,5160,15652
20231113,110500,41816533850,5160,5150,5180,5150,6885
20231113,110400,41780964040,5160,5170,5170,5150,9466
20231113,110300,41732139750,5150,5140,5180,5140,21972
20231113,110200,41618729940,5150,5140,5150,5130,10729
20231113,110100,41563604740,5140,5150,5150,5130,6522
20231113,110000,41530079230,5150,5160,5160,5150,5140
20231113,105900,41503589870,5160,5150,5170,5150,5378
20231113,105800,41475824600,5160,5140,5160,5140,8206
20231113,105700,41433556420,5140,5150,5150,5130,3036
20231113,105600,41417961250,5140,5130,5150,5130,14506
20231113,105500,41343477520,5130,5140,5160,5130,6487
20231113,105400,41310154960,5160,5140,5160,5140,10018
20231113,105300,41258608590,5160,5150,5160,5140,6711
20231113,105200,41224037510,5150,5150,5160,5140,16058
20231113,105100,41141432910,5150,5170,5170,5150,6190
20231113,105000,41109504750,5170,5160,5170,5130,27182
20231113,104900,40969628510,5170,5170,5180,5160,3577
20231113,104800,40951138950,5170,5160,5170,5160,2372
20231113,104700,40938890070,5150,5150,5170,5150,11187
20231113,104600,40881141580,5150,5170,5170,5140,22669
20231113,104500,40764445160,5150,5180,5180,5150,14434
20231113,104400,40689959610,5180,5200,5200,5170,13212
20231113,104300,40621450980,5190,5180,5200,5180,6179
20231113,104200,40589389170,5190,5180,5210,5170,12282
20231113,104100,40525606380,5170,5170,5190,5160,13263
20231113,104000,40457019410,5170,5200,5200,5160,10995
20231113,103900,40400102320,5200,5210,5210,5180,3709
20231113,103800,40380828410,5200,5160,5220,5160,9950
20231113,103700,40329196890,5160,5210,5210,5140,63904
20231113,103600,39998958290,5200,5200,5220,5200,5474
20231113,103500,39970461640,5200,5230,5230,5200,9713
20231113,103400,39919828490,5210,5230,5230,5210,6162
20231113,103300,39887640790,5220,5250,5260,5220,16075
20231113,103200,39803281580,5250,5250,5250,5240,4985
20231113,103100,39777114100,5240,5210,5250,5200,15686
20231113,103000,39695047290,5210,5230,5230,5200,2994
20231113,102900,39679475650,5230,5210,5230,5200,4385
20231113,102800,39656637570,5230,5200,5230,5200,5750
20231113,102700,39626690750,5200,5230,5240,5200,14719
20231113,102600,39549969990,5230,5230,5240,5230,1083
20231113,102500,39544299620,5240,5240,5240,5230,4274
20231113,102400,39521924220,5230,5230,5240,5230,4409
20231113,102300,39498842860,5230,5240,5250,5230,2253
20231113,102200,39487053450,5240,5230,5250,5230,4781
20231113,102100,39462022210,5230,5220,5230,5210,1928
20231113,102000,39451953600,5220,5240,5250,5210,14299
20231113,101900,39377207960,5240,5250,5250,5240,2644
20231113,101800,39363340510,5250,5260,5270,5240,36353
20231113,101700,39172006540,5260,5220,5260,5210,26029
20231113,101600,39035640600,5220,5230,5230,5220,4825
20231113,101500,39010431420,5230,5200,5230,5190,18662
20231113,101400,38913181720,5190,5220,5220,5190,20060
20231113,101300,38808744130,5220,5260,5260,5220,17416
20231113,101200,38717524970,5250,5230,5260,5230,17466
20231113,101100,38625961950,5240,5240,5240,5230,9338
20231113,101000,38577086980,5230,5260,5260,5230,29315
20231113,100900,38423398710,5260,5200,5260,5200,54146
20231113,100800,38139740660,5210,5170,5210,5170,30985
20231113,100700,37978968420,5170,5190,5200,5170,35302
20231113,100600,37796219040,5190,5190,5200,5180,27983
20231113,100500,37651112830,5190,5220,5220,5180,35893
20231113,100400,37464595760,5210,5230,5240,5200,29306
20231113,100300,37311733080,5230,5210,5240,5200,24626
20231113,100200,37183121310,5200,5210,5240,5190,61169
20231113,100100,36864579200,5220,5220,5250,5180,149143
20231113,100000,36088266940,5210,5290,5300,5210,119726
20231113,095900,35459213610,5290,5310,5330,5290,16759
20231113,095800,35370302660,5320,5310,5320,5290,7943
20231113,095700,35328102890,5300,5290,5310,5290,8914
20231113,095600,35280894940,5290,5290,5310,5290,17634
20231113,095500,35187554550,5300,5290,5300,5290,10460
20231113,095400,35132210190,5290,5320,5330,5290,13095
20231113,095300,35062721500,5320,5350,5350,5320,17525
20231113,095200,34969187790,5350,5290,5350,5290,28956
20231113,095100,34814856500,5300,5310,5320,5280,46526
20231113,095000,34568670770,5310,5300,5330,5300,11324
20231113,094900,34508509420,5310,5310,5320,5300,12542
20231113,094800,34441937120,5310,5360,5360,5290,40594
20231113,094700,34225886250,5350,5330,5360,5330,36988
20231113,094600,34027958160,5340,5330,5340,5320,4178
20231113,094500,34005685440,5330,5320,5350,5320,19274
20231113,094400,33902994900,5320,5340,5350,5320,9324
20231113,094300,33853258850,5340,5350,5350,5330,18598
20231113,094200,33753963020,5340,5340,5360,5330,36313
20231113,094100,33559731910,5350,5320,5360,5310,65468
20231113,094000,33209762880,5320,5300,5320,5290,18708
20231113,093900,33110605440,5310,5310,5320,5290,25891
20231113,093800,32973436350,5320,5300,5320,5290,19643
20231113,093700,32869257850,5310,5310,5310,5280,42005
20231113,093600,32646962200,5300,5340,5350,5290,60198
20231113,093500,32327448700,5350,5330,5350,5330,11758
20231113,093400,32264674710,5330,5360,5370,5330,27076
20231113,093300,32119917160,5370,5320,5370,5310,56047
20231113,093200,31819836130,5310,5330,5340,5310,18639
20231113,093100,31720604360,5340,5340,5350,5330,30856
20231113,093000,31555848770,5340,5350,5360,5310,35661
20231113,092900,31365702720,5350,5300,5350,5290,40104
20231113,092800,31152259200,5300,5290,5320,5290,50461
20231113,092700,30884857140,5290,5340,5350,5260,157551
20231113,092600,30050879830,5330,5340,5350,5310,92781
20231113,092500,29557218310,5350,5410,5410,5330,91060
20231113,092400,29069996950,5410,5350,5450,5340,286046
20231113,092300,27520559350,5350,5340,5370,5310,51297
20231113,092200,27247219860,5340,5370,5390,5340,57072
20231113,092100,26941128820,5360,5380,5400,5330,92766
20231113,092000,26443431020,5380,5310,5400,5310,166831
20231113,091900,25548279160,5310,5340,5340,5310,88566
20231113,091800,25077392990,5340,5360,5370,5310,103744
20231113,091700,24524382610,5360,5360,5370,5340,44081
20231113,091600,24288391000,5370,5350,5390,5340,59830
20231113,091500,23967070920,5350,5380,5390,5330,94769
20231113,091400,23459849660,5390,5410,5410,5350,123259
20231113,091300,22797697240,5400,5380,5470,5360,222973
20231113,091200,21587161180,5380,5390,5400,5360,110024
20231113,091100,20995563260,5400,5450,5460,5380,204729
20231113,091000,19886792920,5450,5360,5460,5340,302183
20231113,090900,18253022470,5370,5390,5400,5340,218934
20231113,090800,17078762330,5390,5410,5420,5360,254575
20231113,090700,15704675230,5410,5350,5430,5310,589761
20231113,090600,12525894500,5350,5300,5400,5260,573006
20231113,090500,9470133770,5260,5260,5260,5260,0
20231113,090400,9470133770,5260,5240,5260,5240,39897
20231113,090300,9260355670,5250,5250,5260,5180,392541
20231113,090200,7208268070,5250,4895,5260,4880,748140
20231113,090100,3387181310,4885,4875,5000,4835,405023
20231113,090000,1396834755,4875,4790,4875,4785,290069