KissMeData/101730/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,200600,5109315650,12710,12710,12710,12710,9476
20231114,200500,5109315650,12710,12710,12710,12710,0
20231114,200400,5109315650,12710,12710,12710,12710,0
20231114,200300,5109315650,12710,12710,12710,12710,0
20231114,200200,5109315650,12710,12710,12710,12710,0
20231114,200100,5109315650,12710,12710,12710,12710,0
20231114,200000,5109315650,12710,12710,12710,12710,0
20231114,195900,5109315650,12710,12710,12710,12710,0
20231114,195800,5109315650,12710,12710,12710,12710,0
20231114,195700,5109315650,12710,12710,12710,12710,0
20231114,195600,5109315650,12710,12710,12710,12710,0
20231114,195500,5109315650,12710,12710,12710,12710,0
20231114,195400,5109315650,12710,12710,12710,12710,0
20231114,195300,5109315650,12710,12710,12710,12710,0
20231114,195200,5109315650,12710,12710,12710,12710,0
20231114,195100,5109315650,12710,12710,12710,12710,0
20231114,195000,5109315650,12710,12710,12710,12710,0
20231114,194900,5109315650,12710,12710,12710,12710,0
20231114,194800,5109315650,12710,12710,12710,12710,0
20231114,194700,5109315650,12710,12710,12710,12710,0
20231114,194600,5109315650,12710,12710,12710,12710,0
20231114,194500,5109315650,12710,12710,12710,12710,0
20231114,194400,5109315650,12710,12710,12710,12710,0
20231114,194300,5109315650,12710,12710,12710,12710,0
20231114,194200,5109315650,12710,12710,12710,12710,0
20231114,194100,5109315650,12710,12710,12710,12710,0
20231114,194000,5109315650,12710,12710,12710,12710,0
20231114,193900,5109315650,12710,12710,12710,12710,0
20231114,193800,5109315650,12710,12710,12710,12710,0
20231114,193700,5109315650,12710,12710,12710,12710,0
20231114,193600,5109315650,12710,12710,12710,12710,9476
20231114,193500,5109315650,12710,12710,12710,12710,0
20231114,193400,5109315650,12710,12710,12710,12710,0
20231114,193300,5109315650,12710,12710,12710,12710,0
20231114,193200,5109315650,12710,12710,12710,12710,0
20231114,193100,5109315650,12710,12710,12710,12710,0
20231114,193000,5109315650,12710,12710,12710,12710,0
20231114,192900,5109315650,12710,12710,12710,12710,0
20231114,192800,5109315650,12710,12710,12710,12710,0
20231114,192700,5109315650,12710,12710,12710,12710,0
20231114,192600,5109315650,12710,12710,12710,12710,0
20231114,192500,5109315650,12710,12710,12710,12710,0
20231114,192400,5109315650,12710,12710,12710,12710,0
20231114,192300,5109315650,12710,12710,12710,12710,0
20231114,192200,5109315650,12710,12710,12710,12710,0
20231114,192100,5109315650,12710,12710,12710,12710,0
20231114,192000,5109315650,12710,12710,12710,12710,0
20231114,191900,5109315650,12710,12710,12710,12710,0
20231114,191800,5109315650,12710,12710,12710,12710,0
20231114,191700,5109315650,12710,12710,12710,12710,0
20231114,191600,5109315650,12710,12710,12710,12710,0
20231114,191500,5109315650,12710,12710,12710,12710,0
20231114,191400,5109315650,12710,12710,12710,12710,0
20231114,191300,5109315650,12710,12710,12710,12710,0
20231114,191200,5109315650,12710,12710,12710,12710,0
20231114,191100,5109315650,12710,12710,12710,12710,0
20231114,191000,5109315650,12710,12710,12710,12710,0
20231114,190900,5109315650,12710,12710,12710,12710,0
20231114,190800,5109315650,12710,12710,12710,12710,0
20231114,190700,5109315650,12710,12710,12710,12710,0
20231114,190600,5109315650,12710,12710,12710,12710,9476
20231114,190500,5109315650,12710,12710,12710,12710,0
20231114,190400,5109315650,12710,12710,12710,12710,0
20231114,190300,5109315650,12710,12710,12710,12710,0
20231114,190200,5109315650,12710,12710,12710,12710,0
20231114,190100,5109315650,12710,12710,12710,12710,0
20231114,190000,5109315650,12710,12710,12710,12710,0
20231114,185900,5109315650,12710,12710,12710,12710,0
20231114,185800,5109315650,12710,12710,12710,12710,0
20231114,185700,5109315650,12710,12710,12710,12710,0
20231114,185600,5109315650,12710,12710,12710,12710,0
20231114,185500,5109315650,12710,12710,12710,12710,0
20231114,185400,5109315650,12710,12710,12710,12710,0
20231114,185300,5109315650,12710,12710,12710,12710,0
20231114,185200,5109315650,12710,12710,12710,12710,0
20231114,185100,5109315650,12710,12710,12710,12710,0
20231114,185000,5109315650,12710,12710,12710,12710,0
20231114,184900,5109315650,12710,12710,12710,12710,0
20231114,184800,5109315650,12710,12710,12710,12710,0
20231114,184700,5109315650,12710,12710,12710,12710,0
20231114,184600,5109315650,12710,12710,12710,12710,0
20231114,184500,5109315650,12710,12710,12710,12710,0
20231114,184400,5109315650,12710,12710,12710,12710,0
20231114,184300,5109315650,12710,12710,12710,12710,0
20231114,184200,5109315650,12710,12710,12710,12710,0
20231114,184100,5109315650,12710,12710,12710,12710,0
20231114,184000,5109315650,12710,12710,12710,12710,0
20231114,183900,5109315650,12710,12710,12710,12710,0
20231114,183800,5109315650,12710,12710,12710,12710,0
20231114,183700,5109315650,12710,12710,12710,12710,0
20231114,183600,5109315650,12710,12710,12710,12710,9476
20231114,183500,5109315650,12710,12710,12710,12710,0
20231114,183400,5109315650,12710,12710,12710,12710,0
20231114,183300,5109315650,12710,12710,12710,12710,0
20231114,183200,5109315650,12710,12710,12710,12710,0
20231114,183100,5109315650,12710,12710,12710,12710,0
20231114,183000,5109315650,12710,12710,12710,12710,0
20231114,182900,5109315650,12710,12710,12710,12710,0
20231114,182800,5109315650,12710,12710,12710,12710,0
20231114,182700,5109315650,12710,12710,12710,12710,0
20231114,182600,5109315650,12710,12710,12710,12710,0
20231114,182500,5109315650,12710,12710,12710,12710,0
20231114,182400,5109315650,12710,12710,12710,12710,0
20231114,182300,5109315650,12710,12710,12710,12710,0
20231114,182200,5109315650,12710,12710,12710,12710,0
20231114,182100,5109315650,12710,12710,12710,12710,0
20231114,182000,5109315650,12710,12710,12710,12710,0
20231114,181900,5109315650,12710,12710,12710,12710,0
20231114,181800,5109315650,12710,12710,12710,12710,0
20231114,181700,5109315650,12710,12710,12710,12710,0
20231114,181600,5109315650,12710,12710,12710,12710,0
20231114,181500,5109315650,12710,12710,12710,12710,0
20231114,181400,5109315650,12710,12710,12710,12710,0
20231114,181300,5109315650,12710,12710,12710,12710,0
20231114,181200,5109315650,12710,12710,12710,12710,0
20231114,181100,5109315650,12710,12710,12710,12710,0
20231114,181000,5109315650,12710,12710,12710,12710,0
20231114,180900,5109315650,12710,12710,12710,12710,0
20231114,180800,5109315650,12710,12710,12710,12710,0
20231114,180700,5109315650,12710,12710,12710,12710,0
20231114,180600,5109315650,12710,12710,12710,12710,9476
20231114,180500,5109315650,12710,12710,12710,12710,0
20231114,180400,5109315650,12710,12710,12710,12710,0
20231114,180300,5109315650,12710,12710,12710,12710,0
20231114,180200,5109315650,12710,12710,12710,12710,0
20231114,180100,5109315650,12710,12710,12710,12710,0
20231114,180000,5109315650,12710,12710,12710,12710,0
20231114,175900,5109315650,12710,12710,12710,12710,0
20231114,175800,5109315650,12710,12710,12710,12710,0
20231114,175700,5109315650,12710,12710,12710,12710,0
20231114,175600,5109315650,12710,12710,12710,12710,0
20231114,175500,5109315650,12710,12710,12710,12710,0
20231114,175400,5109315650,12710,12710,12710,12710,0
20231114,175300,5109315650,12710,12710,12710,12710,0
20231114,175200,5109315650,12710,12710,12710,12710,0
20231114,175100,5109315650,12710,12710,12710,12710,0
20231114,175000,5109315650,12710,12710,12710,12710,0
20231114,174900,5109315650,12710,12710,12710,12710,0
20231114,174800,5109315650,12710,12710,12710,12710,0
20231114,174700,5109315650,12710,12710,12710,12710,0
20231114,174600,5109315650,12710,12710,12710,12710,0
20231114,174500,5109315650,12710,12710,12710,12710,0
20231114,174400,5109315650,12710,12710,12710,12710,0
20231114,174300,5109315650,12710,12710,12710,12710,0
20231114,174200,5109315650,12710,12710,12710,12710,0
20231114,174100,5109315650,12710,12710,12710,12710,0
20231114,174000,5109315650,12710,12710,12710,12710,0
20231114,173900,5109315650,12710,12710,12710,12710,0
20231114,173800,5109315650,12710,12710,12710,12710,0
20231114,173700,5109315650,12710,12710,12710,12710,0
20231114,173600,5109315650,12710,12710,12710,12710,9476
20231114,173500,5109315650,12710,12710,12710,12710,0
20231114,173400,5109315650,12710,12710,12710,12710,0
20231114,173300,5109315650,12710,12710,12710,12710,0
20231114,173200,5109315650,12710,12710,12710,12710,0
20231114,173100,5109315650,12710,12710,12710,12710,0
20231114,173000,5109315650,12710,12710,12710,12710,0
20231114,172900,5109315650,12710,12710,12710,12710,0
20231114,172800,5109315650,12710,12710,12710,12710,0
20231114,172700,5109315650,12710,12710,12710,12710,0
20231114,172600,5109315650,12710,12710,12710,12710,0
20231114,172500,5109315650,12710,12710,12710,12710,0
20231114,172400,5109315650,12710,12710,12710,12710,0
20231114,172300,5109315650,12710,12710,12710,12710,0
20231114,172200,5109315650,12710,12710,12710,12710,0
20231114,172100,5109315650,12710,12710,12710,12710,0
20231114,172000,5109315650,12710,12710,12710,12710,0
20231114,171900,5109315650,12710,12710,12710,12710,0
20231114,171800,5109315650,12710,12710,12710,12710,0
20231114,171700,5109315650,12710,12710,12710,12710,0
20231114,171600,5109315650,12710,12710,12710,12710,0
20231114,171500,5109315650,12710,12710,12710,12710,0
20231114,171400,5109315650,12710,12710,12710,12710,0
20231114,171300,5109315650,12710,12710,12710,12710,0
20231114,171200,5109315650,12710,12710,12710,12710,0
20231114,171100,5109315650,12710,12710,12710,12710,0
20231114,171000,5109315650,12710,12710,12710,12710,0
20231114,170900,5109315650,12710,12710,12710,12710,0
20231114,170800,5109315650,12710,12710,12710,12710,0
20231114,170700,5109315650,12710,12710,12710,12710,0
20231114,170600,5109315650,12710,12710,12710,12710,9476
20231114,170500,5109315650,12710,12710,12710,12710,0
20231114,170400,5109315650,12710,12710,12710,12710,0
20231114,170300,5109315650,12710,12710,12710,12710,0
20231114,170200,5109315650,12710,12710,12710,12710,0
20231114,170100,5109315650,12710,12710,12710,12710,0
20231114,170000,5109315650,12710,12710,12710,12710,0
20231114,165900,5109315650,12710,12710,12710,12710,0
20231114,165800,5109315650,12710,12710,12710,12710,0
20231114,165700,5109315650,12710,12710,12710,12710,0
20231114,165600,5109315650,12710,12710,12710,12710,0
20231114,165500,5109315650,12710,12710,12710,12710,0
20231114,165400,5109315650,12710,12710,12710,12710,0
20231114,165300,5109315650,12710,12710,12710,12710,0
20231114,165200,5109315650,12710,12710,12710,12710,0
20231114,165100,5109315650,12710,12710,12710,12710,0
20231114,165000,5109315650,12710,12710,12710,12710,0
20231114,164900,5109315650,12710,12710,12710,12710,0
20231114,164800,5109315650,12710,12710,12710,12710,0
20231114,164700,5109315650,12710,12710,12710,12710,0
20231114,164600,5109315650,12710,12710,12710,12710,0
20231114,164500,5109315650,12710,12710,12710,12710,0
20231114,164400,5109315650,12710,12710,12710,12710,0
20231114,164300,5109315650,12710,12710,12710,12710,0
20231114,164200,5109315650,12710,12710,12710,12710,0
20231114,164100,5109315650,12710,12710,12710,12710,0
20231114,164000,5109315650,12710,12710,12710,12710,0
20231114,163900,5109315650,12710,12710,12710,12710,0
20231114,163800,5109315650,12710,12710,12710,12710,0
20231114,163700,5109315650,12710,12710,12710,12710,0
20231114,163600,5109315650,12710,12710,12710,12710,9476
20231114,163500,5109315650,12710,12710,12710,12710,0
20231114,163400,5109315650,12710,12710,12710,12710,0
20231114,163300,5109315650,12710,12710,12710,12710,0
20231114,163200,5109315650,12710,12710,12710,12710,0
20231114,163100,5109315650,12710,12710,12710,12710,0
20231114,163000,5109315650,12710,12710,12710,12710,0
20231114,162900,5109315650,12710,12710,12710,12710,0
20231114,162800,5109315650,12710,12710,12710,12710,0
20231114,162700,5109315650,12710,12710,12710,12710,0
20231114,162600,5109315650,12710,12710,12710,12710,0
20231114,162500,5109315650,12710,12710,12710,12710,0
20231114,162400,5109315650,12710,12710,12710,12710,0
20231114,162300,5109315650,12710,12710,12710,12710,0
20231114,162200,5109315650,12710,12710,12710,12710,0
20231114,162100,5109315650,12710,12710,12710,12710,0
20231114,162000,5109315650,12710,12710,12710,12710,0
20231114,161900,5109315650,12710,12710,12710,12710,0
20231114,161800,5109315650,12710,12710,12710,12710,0
20231114,161700,5109315650,12710,12710,12710,12710,0
20231114,161600,5109315650,12710,12710,12710,12710,0
20231114,161500,5109315650,12710,12710,12710,12710,0
20231114,161400,5109315650,12710,12710,12710,12710,0
20231114,161300,5109315650,12710,12710,12710,12710,0
20231114,161200,5109315650,12710,12710,12710,12710,0
20231114,161100,5109315650,12710,12710,12710,12710,0
20231114,161000,5109315650,12710,12710,12710,12710,0
20231114,160900,5109315650,12710,12710,12710,12710,0
20231114,160800,5109315650,12710,12710,12710,12710,0
20231114,160700,5109315650,12710,12710,12710,12710,0
20231114,160600,5109315650,12710,12710,12710,12710,9476
20231114,160500,5109315650,12710,12710,12710,12710,0
20231114,160400,5109315650,12710,12710,12710,12710,0
20231114,160300,5109315650,12710,12710,12710,12710,0
20231114,160200,5109315650,12710,12710,12710,12710,0
20231114,160100,5109315650,12710,12710,12710,12710,0
20231114,160000,5109315650,12710,12710,12710,12710,0
20231114,155900,5109315650,12710,12710,12710,12710,0
20231114,155800,5109315650,12710,12710,12710,12710,0
20231114,155700,5109315650,12710,12710,12710,12710,0
20231114,155600,5109315650,12710,12710,12710,12710,0
20231114,155500,5109315650,12710,12710,12710,12710,0
20231114,155400,5109315650,12710,12710,12710,12710,0
20231114,155300,5109315650,12710,12710,12710,12710,0
20231114,155200,5109315650,12710,12710,12710,12710,0
20231114,155100,5109315650,12710,12710,12710,12710,0
20231114,155000,5109315650,12710,12710,12710,12710,0
20231114,154900,5109315650,12710,12710,12710,12710,0
20231114,154800,5109315650,12710,12710,12710,12710,0
20231114,154700,5109315650,12710,12710,12710,12710,0
20231114,154600,5109315650,12710,12710,12710,12710,0
20231114,154500,5109315650,12710,12710,12710,12710,0
20231114,154400,5109315650,12710,12710,12710,12710,0
20231114,154300,5109315650,12710,12710,12710,12710,0
20231114,154200,5109315650,12710,12710,12710,12710,0
20231114,154100,5109315650,12710,12710,12710,12710,0
20231114,154000,5109315650,12710,12710,12710,12710,0
20231114,153900,5109315650,12710,12710,12710,12710,0
20231114,153800,5109315650,12710,12710,12710,12710,0
20231114,153700,5109315650,12710,12710,12710,12710,0
20231114,153600,5109315650,12710,12710,12710,12710,9476
20231114,153500,5109315650,12710,12710,12710,12710,0
20231114,153400,5109315650,12710,12710,12710,12710,0
20231114,153300,5109315650,12710,12710,12710,12710,0
20231114,153200,5109315650,12710,12710,12710,12710,0
20231114,153100,5109315650,12710,12710,12710,12710,0
20231114,153000,5109315650,12710,12710,12710,12710,9476
20231114,152900,4988875690,12730,12730,12730,12730,0
20231114,152800,4988875690,12730,12730,12730,12730,0
20231114,152700,4988875690,12730,12730,12730,12730,0
20231114,152600,4988875690,12730,12730,12730,12730,0
20231114,152500,4988875690,12730,12730,12730,12730,0
20231114,152400,4988875690,12730,12730,12730,12730,0
20231114,152300,4988875690,12730,12730,12730,12730,0
20231114,152200,4988875690,12730,12730,12730,12730,0
20231114,152100,4988875690,12730,12730,12730,12730,0
20231114,152000,4988875690,12730,12730,12730,12730,0
20231114,151900,4988875690,12730,12700,12730,12700,1567
20231114,151800,4968950750,12700,12730,12730,12700,2366
20231114,151700,4938876990,12730,12740,12740,12720,2270
20231114,151600,4909982630,12730,12740,12740,12730,336
20231114,151500,4905703590,12740,12730,12750,12730,486
20231114,151400,4899512990,12730,12740,12740,12730,143
20231114,151300,4897692170,12740,12730,12740,12730,378
20231114,151200,4892877180,12720,12740,12740,12700,571
20231114,151100,4885613760,12740,12730,12750,12670,3147
20231114,151000,4845674480,12730,12720,12740,12710,2548
20231114,150900,4813241940,12720,12720,12720,12710,1213
20231114,150800,4797817790,12720,12740,12750,12720,1776
20231114,150700,4775204510,12740,12740,12740,12740,1260
20231114,150600,4759152110,12730,12710,12730,12710,1444
20231114,150500,4740790050,12710,12710,12710,12700,565
20231114,150400,4733610240,12710,12750,12750,12710,87
20231114,150300,4732502910,12710,12700,12710,12700,703
20231114,150200,4723573810,12710,12710,12710,12710,387
20231114,150100,4718655040,12710,12710,12710,12710,601
20231114,150000,4711016330,12700,12700,12750,12700,1356
20231114,145900,4693755730,12700,12690,12700,12690,466
20231114,145800,4687841990,12690,12690,12690,12690,638
20231114,145700,4679745770,12690,12700,12700,12690,455
20231114,145600,4673971420,12700,12700,12700,12690,1206
20231114,145500,4658665460,12700,12690,12700,12690,170
20231114,145400,4656507520,12730,12690,12730,12690,13
20231114,145300,4656342350,12730,12690,12730,12690,158
20231114,145200,4654337250,12690,12690,12690,12690,120
20231114,145100,4652814450,12690,12690,12700,12690,1183
20231114,145000,4637800180,12690,12710,12710,12690,2221
20231114,144900,4609613500,12720,12700,12720,12700,785
20231114,144800,4599637980,12700,12700,12700,12700,28
20231114,144700,4599282380,12720,12720,12720,12720,1
20231114,144600,4599269660,12730,12730,12730,12730,53
20231114,144500,4598594970,12730,12660,12730,12660,2878
20231114,144400,4562148990,12660,12720,12720,12660,6555
20231114,144300,4478968360,12720,12720,12730,12720,381
20231114,144200,4474122030,12730,12730,12730,12730,52
20231114,144100,4473460070,12730,12720,12730,12720,121
20231114,144000,4471920750,12720,12730,12730,12720,276
20231114,143900,4468408980,12730,12730,12740,12730,1745
20231114,143800,4446192340,12740,12730,12740,12730,89
20231114,143700,4445058490,12740,12740,12740,12740,200
20231114,143600,4442510490,12740,12750,12750,12740,281
20231114,143500,4438930480,12740,12750,12750,12740,350
20231114,143400,4434469700,12750,12740,12750,12740,549
20231114,143300,4427474950,12740,12740,12740,12740,143
20231114,143200,4425653130,12740,12750,12750,12730,220
20231114,143100,4422851720,12740,12760,12760,12740,2065
20231114,143000,4396527150,12760,12760,12760,12760,102
20231114,142900,4395225630,12750,12750,12750,12750,576
20231114,142800,4387881630,12750,12770,12770,12750,1215
20231114,142700,4372366620,12780,12780,12780,12770,865
20231114,142600,4361313080,12770,12770,12780,12770,414
20231114,142500,4356024500,12750,12750,12760,12750,432
20231114,142400,4350516400,12750,12780,12780,12750,30
20231114,142300,4350133830,12760,12760,12760,12760,1
20231114,142200,4350121070,12750,12760,12760,12740,84
20231114,142100,4349049600,12740,12750,12750,12740,876
20231114,142000,4337884360,12750,12750,12750,12750,318
20231114,141900,4333829860,12750,12750,12750,12750,489
20231114,141800,4327595110,12750,12770,12780,12750,1617
20231114,141700,4306958630,12780,12760,12780,12750,282
20231114,141600,4303361600,12750,12750,12780,12740,85
20231114,141500,4302276600,12750,12740,12750,12740,2
20231114,141400,4302251110,12760,12750,12760,12720,462
20231114,141300,4296367140,12750,12780,12780,12750,356
20231114,141200,4291818410,12790,12830,12830,12790,1951
20231114,141100,4266817330,12830,12800,12830,12800,2202
20231114,141000,4238606060,12800,12800,12800,12790,1170
20231114,140900,4223636430,12800,12780,12800,12780,1733
20231114,140800,4201472390,12780,12760,12780,12760,1189
20231114,140700,4186277450,12750,12760,12770,12750,1148
20231114,140600,4171627800,12760,12750,12760,12750,66
20231114,140500,4170786170,12760,12750,12760,12750,101
20231114,140400,4169497640,12720,12770,12770,12710,1150
20231114,140300,4154846600,12770,12780,12780,12770,375
20231114,140200,4150055100,12790,12770,12800,12770,3862
20231114,140100,4100679900,12760,12720,12760,12720,3014
20231114,140000,4062293720,12720,12710,12720,12710,659
20231114,135900,4053917740,12710,12720,12720,12710,139
20231114,135800,4052150380,12720,12730,12730,12720,504
20231114,135700,4045738920,12730,12720,12730,12720,601
20231114,135600,4038091230,12710,12700,12710,12700,343
20231114,135500,4033732450,12700,12670,12700,12670,1021
20231114,135400,4020774440,12670,12670,12670,12670,503
20231114,135300,4014401430,12650,12670,12670,12650,805
20231114,135200,4004207700,12670,12650,12670,12650,827
20231114,135100,3993735810,12650,12640,12650,12640,878
20231114,135000,3982631130,12640,12640,12640,12640,292
20231114,134900,3978940250,12640,12650,12650,12630,658
20231114,134800,3970625050,12650,12650,12650,12640,14
20231114,134700,3970448050,12650,12650,12650,12650,277
20231114,134600,3966944000,12650,12660,12660,12650,642
20231114,134500,3958821070,12670,12670,12670,12670,7
20231114,134400,3958732380,12670,12660,12670,12660,193
20231114,134300,3956288720,12670,12670,12670,12660,23
20231114,134200,3955997400,12670,12690,12690,12670,279
20231114,134100,3952460740,12690,12700,12710,12690,1102
20231114,134000,3938472540,12700,12700,12700,12700,61
20231114,133900,3937697840,12700,12720,12720,12700,798
20231114,133800,3927560400,12720,12710,12720,12710,504
20231114,133700,3921149610,12710,12710,12710,12710,193
20231114,133600,3918696580,12720,12720,12720,12720,1362
20231114,133500,3901371940,12720,12710,12720,12710,888
20231114,133400,3890085360,12700,12700,12700,12690,579
20231114,133300,3882732080,12690,12670,12690,12670,1734
20231114,133200,3860734210,12670,12670,12670,12670,94
20231114,133100,3859543230,12670,12700,12700,12670,700
20231114,133000,3850668510,12690,12690,12690,12690,1
20231114,132900,3850655820,12700,12690,12700,12690,587
20231114,132800,3843204450,12690,12690,12690,12690,164
20231114,132700,3841123290,12690,12680,12690,12680,85
20231114,132600,3840045440,12690,12710,12710,12690,1672
20231114,132500,3818807250,12710,12720,12720,12710,464
20231114,132400,3812906960,12710,12700,12720,12700,1094
20231114,132300,3799002000,12690,12690,12690,12690,153
20231114,132200,3797060430,12700,12700,12700,12700,301
20231114,132100,3793237730,12700,12690,12700,12690,502
20231114,132000,3786866760,12700,12700,12700,12700,237
20231114,131900,3783856860,12710,12700,12710,12700,456
20231114,131800,3778065260,12710,12710,12710,12710,66
20231114,131700,3777226400,12700,12710,12710,12700,205
20231114,131600,3774621710,12700,12720,12720,12700,655
20231114,131500,3766290890,12720,12700,12720,12700,1799
20231114,131400,3743419540,12700,12670,12700,12660,1198
20231114,131300,3728212270,12660,12680,12690,12660,267
20231114,131200,3724828130,12680,12680,12690,12680,58
20231114,131100,3724092630,12680,12680,12680,12670,108
20231114,131000,3722723200,12700,12700,12700,12700,53
20231114,130900,3722050100,12700,12690,12700,12690,2
20231114,130800,3722024710,12670,12660,12670,12660,243
20231114,130700,3718946900,12670,12670,12670,12650,426
20231114,130600,3713549540,12670,12670,12670,12670,169
20231114,130500,3711408310,12670,12670,12670,12670,319
20231114,130400,3707366580,12670,12650,12670,12610,1418
20231114,130300,3689431860,12650,12650,12670,12650,160
20231114,130200,3687407840,12650,12650,12650,12650,657
20231114,130100,3679096790,12650,12670,12670,12650,1092
20231114,130000,3665277390,12680,12680,12680,12670,135
20231114,125900,3663566090,12700,12700,12700,12690,231
20231114,125800,3660633380,12700,12710,12720,12680,643
20231114,125700,3652475950,12690,12690,12690,12690,117
20231114,125600,3650991220,12690,12710,12710,12690,107
20231114,125500,3649632480,12710,12730,12730,12710,506
20231114,125400,3643195520,12730,12710,12740,12710,1544
20231114,125300,3623539230,12700,12670,12700,12670,2610
20231114,125200,3590409540,12690,12660,12690,12650,580
20231114,125100,3583067400,12680,12680,12690,12680,1744
20231114,125000,3560941720,12660,12670,12680,12660,421
20231114,124900,3555608810,12670,12670,12680,12670,252
20231114,124800,3552415040,12670,12680,12680,12670,162
20231114,124700,3550361930,12680,12680,12690,12680,128
20231114,124600,3548738790,12690,12680,12690,12680,124
20231114,124500,3547165360,12670,12640,12670,12640,290
20231114,124400,3543496050,12650,12650,12650,12650,375
20231114,124300,3538752300,12650,12670,12670,12650,173
20231114,124200,3536563550,12670,12680,12680,12670,163
20231114,124100,3534497270,12670,12660,12680,12650,246
20231114,124000,3531381650,12660,12680,12680,12660,398
20231114,123900,3526335110,12680,12670,12680,12670,900
20231114,123800,3514926490,12670,12620,12670,12620,942
20231114,123700,3503008880,12620,12620,12620,12620,16
20231114,123600,3502806960,12610,12610,12610,12610,0
20231114,123500,3502806960,12610,12610,12610,12610,99
20231114,123400,3501558570,12600,12600,12600,12600,0
20231114,123300,3501558570,12600,12650,12650,12600,926
20231114,123200,3489860090,12660,12670,12680,12660,127
20231114,123100,3488251060,12650,12640,12680,12640,1754
20231114,123000,3466053770,12630,12640,12640,12630,114
20231114,122900,3464613600,12640,12610,12640,12610,410
20231114,122800,3459434470,12620,12630,12630,12620,165
20231114,122700,3457350640,12640,12660,12660,12640,592
20231114,122600,3449861070,12660,12650,12660,12650,690
20231114,122500,3441132470,12650,12640,12660,12630,1388
20231114,122400,3423575810,12630,12590,12630,12590,1363
20231114,122300,3406394690,12590,12550,12590,12550,552
20231114,122200,3399461330,12560,12560,12560,12560,120
20231114,122100,3397954130,12560,12530,12560,12530,224
20231114,122000,3395144030,12510,12510,12510,12510,6
20231114,121900,3395068970,12530,12500,12530,12500,915
20231114,121800,3383630510,12490,12480,12490,12480,361
20231114,121700,3379123200,12480,12480,12480,12480,0
20231114,121600,3379123200,12480,12480,12480,12480,100
20231114,121500,3377875200,12490,12500,12500,12490,953
20231114,121400,3365971000,12500,12480,12510,12480,454
20231114,121300,3360299870,12480,12500,12500,12480,2865
20231114,121200,3324513320,12510,12510,12510,12500,193
20231114,121100,3322099090,12500,12500,12500,12500,0
20231114,121000,3322099090,12500,12500,12500,12500,142
20231114,120900,3320324090,12490,12520,12550,12490,779
20231114,120800,3310580400,12520,12500,12520,12490,202
20231114,120700,3308053930,12500,12540,12540,12490,3321
20231114,120600,3266496340,12550,12550,12550,12550,1
20231114,120500,3266483790,12540,12530,12540,12530,27
20231114,120400,3266145220,12530,12530,12530,12530,151
20231114,120300,3264253190,12530,12520,12530,12520,605
20231114,120200,3256678550,12520,12510,12520,12510,497
20231114,120100,3250457730,12510,12510,12510,12510,0
20231114,120000,3250457730,12510,12510,12520,12510,217
20231114,115900,3247743050,12510,12520,12520,12510,37
20231114,115800,3247279920,12520,12510,12520,12510,416
20231114,115700,3242074720,12500,12510,12510,12490,3642
20231114,115600,3196553580,12510,12540,12540,12510,3369
20231114,115500,3154373570,12540,12540,12540,12540,2
20231114,115400,3154348490,12550,12550,12550,12550,47
20231114,115300,3153758640,12560,12560,12560,12560,66
20231114,115200,3152929680,12560,12590,12600,12560,780
20231114,115100,3143128300,12600,12610,12610,12600,17
20231114,115000,3142914000,12610,12570,12610,12570,152
20231114,114900,3141003320,12560,12570,12570,12560,62
20231114,114800,3140224400,12570,12570,12570,12570,19
20231114,114700,3139985570,12570,12560,12570,12560,285
20231114,114600,3136405070,12560,12560,12560,12560,5
20231114,114500,3136342270,12530,12550,12550,12530,15
20231114,114400,3136154040,12530,12530,12530,12530,295
20231114,114300,3132457690,12530,12530,12530,12520,738
20231114,114200,3123217250,12530,12530,12530,12530,184
20231114,114100,3120911730,12530,12530,12530,12530,232
20231114,114000,3118004770,12530,12550,12550,12530,1041
20231114,113900,3104958860,12550,12540,12560,12540,497
20231114,113800,3098726230,12540,12540,12560,12540,351
20231114,113700,3094321240,12540,12540,12540,12540,194
20231114,113600,3091888480,12540,12570,12570,12540,1016
20231114,113500,3079142180,12570,12580,12580,12570,50
20231114,113400,3078513210,12620,12620,12620,12620,886
20231114,113300,3067331890,12580,12550,12580,12550,105
20231114,113200,3066011170,12550,12550,12550,12540,511
20231114,113100,3059601720,12550,12570,12570,12550,863
20231114,113000,3048771040,12550,12560,12560,12550,892
20231114,112900,3037568930,12560,12590,12590,12560,1639
20231114,112800,3016967950,12590,12630,12640,12590,531
20231114,112700,3010274960,12640,12600,12640,12600,108
20231114,112600,3008911100,12600,12580,12600,12580,402
20231114,112500,3003846940,12590,12630,12630,12580,454
20231114,112400,2998127120,12630,12580,12630,12570,98
20231114,112300,2996894250,12570,12600,12600,12570,341
20231114,112200,2992601450,12590,12620,12620,12560,3675
20231114,112100,2946400570,12610,12730,12730,12580,2840
20231114,112000,2910374500,12780,12770,12780,12710,1709
20231114,111900,2888627420,12780,12800,12820,12720,8334
20231114,111800,2781988430,12800,12730,12850,12700,9082
20231114,111700,2665733630,12730,12720,12740,12700,361
20231114,111600,2661140300,12720,12660,12720,12620,4246
20231114,111500,2607259580,12650,12650,12650,12650,567
20231114,111400,2600087030,12680,12670,12700,12650,2383
20231114,111300,2569848100,12670,12670,12690,12670,476
20231114,111200,2563811560,12680,12640,12690,12640,3290
20231114,111100,2522162410,12640,12630,12640,12610,301
20231114,111000,2518363000,12630,12610,12630,12610,244
20231114,110900,2515283300,12640,12630,12640,12630,56
20231114,110800,2514575980,12630,12630,12630,12620,123
20231114,110700,2513022620,12620,12620,12620,12620,36
20231114,110600,2512568300,12620,12580,12620,12570,21
20231114,110500,2512304060,12570,12570,12570,12560,91
20231114,110400,2511160390,12600,12560,12600,12560,99
20231114,110300,2509913710,12570,12570,12570,12570,100
20231114,110200,2508656710,12560,12560,12560,12560,179
20231114,110100,2506408470,12640,12550,12640,12550,155
20231114,110000,2504462320,12640,12610,12640,12550,2079
20231114,105900,2478279930,12610,12550,12610,12550,1980
20231114,105800,2453384010,12550,12550,12550,12550,20
20231114,105700,2453133010,12580,12540,12580,12540,168
20231114,105600,2451025090,12540,12520,12540,12520,720
20231114,105500,2442009440,12520,12520,12520,12510,350
20231114,105400,2437627450,12520,12520,12520,12520,296
20231114,105300,2433921530,12520,12560,12560,12510,993
20231114,105200,2421471460,12560,12560,12590,12560,443
20231114,105100,2415907300,12550,12540,12550,12540,547
20231114,105000,2409047040,12550,12600,12600,12540,230
20231114,104900,2406159610,12610,12610,12610,12610,1
20231114,104800,2406147000,12540,12530,12540,12520,575
20231114,104700,2398943120,12530,12540,12540,12520,826
20231114,104600,2388593740,12530,12520,12540,12520,461
20231114,104500,2382818700,12520,12510,12520,12510,1297
20231114,104400,2366586310,12520,12520,12520,12520,1140
20231114,104300,2352313510,12530,12540,12540,12530,537
20231114,104200,2345583360,12540,12530,12590,12530,747
20231114,104100,2336208980,12520,12540,12540,12520,1303
20231114,104000,2319886920,12540,12540,12550,12530,161
20231114,103900,2317869240,12530,12550,12550,12520,192
20231114,103800,2315463260,12560,12620,12630,12560,1545
20231114,103700,2296010020,12620,12600,12630,12600,964
20231114,103600,2283859850,12590,12590,12590,12590,1248
20231114,103500,2268147530,12590,12610,12630,12580,2122
20231114,103400,2241390740,12590,12590,12590,12570,204
20231114,103300,2238825760,12590,12590,12600,12590,576
20231114,103200,2231573270,12590,12630,12630,12590,187
20231114,103100,2229215200,12630,12610,12630,12610,2415
20231114,103000,2198735760,12560,12580,12580,12550,532
20231114,102900,2192057620,12610,12570,12610,12570,251
20231114,102800,2188900550,12570,12550,12580,12550,105
20231114,102700,2187579750,12580,12550,12610,12550,140
20231114,102600,2185816280,12580,12560,12580,12550,320
20231114,102500,2181792960,12560,12540,12560,12540,237
20231114,102400,2178820280,12540,12510,12540,12510,149
20231114,102300,2176955540,12510,12490,12530,12490,349
20231114,102200,2172589830,12510,12490,12510,12480,1426
20231114,102100,2154780090,12510,12470,12510,12470,389
20231114,102000,2149926540,12470,12470,12510,12460,857
20231114,101900,2139234800,12460,12510,12510,12460,2403
20231114,101800,2109262410,12510,12600,12600,12500,2576
20231114,101700,2076945220,12600,12580,12600,12580,1495
20231114,101600,2058117120,12580,12570,12590,12570,102
20231114,101500,2056833710,12570,12600,12600,12570,696
20231114,101400,2048076340,12600,12600,12600,12590,243
20231114,101300,2045014570,12610,12610,12620,12540,625
20231114,101200,2037141730,12610,12580,12610,12580,1917
20231114,101100,2012998890,12520,12500,12600,12480,1941
20231114,101000,1988687450,12510,12520,12520,12510,55
20231114,100900,1987999220,12510,12510,12590,12460,1392
20231114,100800,1970618120,12510,12500,12600,12500,2979
20231114,100700,1933367870,12510,12640,12640,12510,2180
20231114,100600,1906028630,12640,12570,12700,12540,2695
20231114,100500,1872074520,12560,12550,12620,12550,331
20231114,100400,1867900470,12550,12540,12550,12500,1641
20231114,100300,1847352370,12540,12570,12570,12540,870
20231114,100200,1836424600,12570,12620,12620,12560,1604
20231114,100100,1816242510,12630,12670,12670,12630,2142
20231114,100000,1789147880,12670,12620,12670,12620,544
20231114,095900,1782264730,12600,12600,12600,12600,1751
20231114,095800,1760202130,12630,12630,12670,12630,2331
20231114,095700,1730725640,12640,12590,12640,12590,718
20231114,095600,1721662320,12600,12570,12600,12560,453
20231114,095500,1715956000,12570,12600,12600,12570,92
20231114,095400,1714797760,12600,12610,12610,12560,734
20231114,095300,1705560450,12600,12620,12630,12600,701
20231114,095200,1696711220,12620,12600,12620,12600,159
20231114,095100,1694704840,12600,12580,12630,12580,956
20231114,095000,1682647330,12580,12620,12640,12580,2527
20231114,094900,1650742490,12620,12570,12620,12550,952
20231114,094800,1638769010,12600,12590,12650,12540,1908
20231114,094700,1614751330,12590,12550,12600,12540,2378
20231114,094600,1584845760,12540,12540,12540,12510,773
20231114,094500,1575162530,12540,12480,12540,12480,462
20231114,094400,1569375830,12480,12540,12540,12480,619
20231114,094300,1561629340,12550,12460,12550,12450,2480
20231114,094200,1530642830,12450,12480,12490,12450,1365
20231114,094100,1513614500,12450,12420,12490,12370,3239
20231114,094000,1473293970,12410,12410,12410,12350,5201
20231114,093900,1408937810,12420,12360,12430,12350,2199
20231114,093800,1381696300,12360,12420,12420,12360,1925
20231114,093700,1357847630,12420,12470,12470,12390,693
20231114,093600,1349246080,12440,12310,12470,12310,4958
20231114,093500,1287883100,12310,12460,12460,12300,9864
20231114,093400,1166154300,12490,12550,12550,12460,11006
20231114,093300,1028562390,12550,12560,12570,12540,910
20231114,093200,1017147040,12590,12580,12600,12560,1142
20231114,093100,1002778740,12590,12540,12590,12540,4248
20231114,093000,949468720,12540,12550,12560,12540,2736
20231114,092900,915135870,12550,12590,12590,12550,2810
20231114,092800,879821240,12590,12610,12610,12590,2965
20231114,092700,842457680,12610,12670,12670,12610,1192
20231114,092600,827425960,12600,12610,12620,12600,1975
20231114,092500,802523630,12600,12640,12640,12600,5297
20231114,092400,735703790,12640,12710,12710,12640,1862
20231114,092300,712153860,12700,12730,12730,12700,212
20231114,092200,709457170,12740,12740,12750,12740,633
20231114,092100,701389850,12730,12770,12770,12720,524
20231114,092000,694701780,12790,12790,12810,12790,824
20231114,091900,684152000,12790,12770,12790,12770,1487
20231114,091800,665142220,12770,12720,12800,12720,1790
20231114,091700,642275300,12720,12600,12720,12600,3459
20231114,091600,598514080,12600,12610,12640,12590,1789
20231114,091500,575954960,12610,12620,12620,12580,14508
20231114,091400,393032630,12620,12630,12650,12620,3329
20231114,091300,351018250,12630,12670,12670,12630,2533
20231114,091200,318961480,12670,12670,12700,12640,3420
20231114,091100,275612060,12660,12760,12770,12660,2021
20231114,091000,249920480,12770,12820,12820,12770,3224
20231114,090900,208685080,12820,12810,12850,12800,1874
20231114,090800,184645000,12810,12880,12880,12810,2225
20231114,090700,156049240,12860,12820,12880,12800,1254
20231114,090600,139967220,12860,12830,12860,12820,676
20231114,090500,131287600,12840,12790,12840,12780,1288
20231114,090400,114804840,12780,12860,12860,12780,1927
20231114,090300,90094410,12880,12760,12880,12750,2125
20231114,090200,62938440,12770,12710,12780,12710,896
20231114,090100,51499630,12710,12700,12710,12640,1225
20231114,090000,35979090,12650,12660,12660,12650,2804