KissMeData/105840/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,200800,1063053410,8070,8070,8070,8070,1492
20231114,200700,1063053410,8070,8070,8070,8070,0
20231114,200600,1063053410,8070,8070,8070,8070,0
20231114,200500,1063053410,8070,8070,8070,8070,0
20231114,200400,1063053410,8070,8070,8070,8070,0
20231114,200300,1063053410,8070,8070,8070,8070,0
20231114,200200,1063053410,8070,8070,8070,8070,0
20231114,200100,1063053410,8070,8070,8070,8070,0
20231114,200000,1063053410,8070,8070,8070,8070,0
20231114,195900,1063053410,8070,8070,8070,8070,0
20231114,195800,1063053410,8070,8070,8070,8070,0
20231114,195700,1063053410,8070,8070,8070,8070,0
20231114,195600,1063053410,8070,8070,8070,8070,0
20231114,195500,1063053410,8070,8070,8070,8070,0
20231114,195400,1063053410,8070,8070,8070,8070,0
20231114,195300,1063053410,8070,8070,8070,8070,0
20231114,195200,1063053410,8070,8070,8070,8070,0
20231114,195100,1063053410,8070,8070,8070,8070,0
20231114,195000,1063053410,8070,8070,8070,8070,0
20231114,194900,1063053410,8070,8070,8070,8070,0
20231114,194800,1063053410,8070,8070,8070,8070,0
20231114,194700,1063053410,8070,8070,8070,8070,0
20231114,194600,1063053410,8070,8070,8070,8070,0
20231114,194500,1063053410,8070,8070,8070,8070,0
20231114,194400,1063053410,8070,8070,8070,8070,0
20231114,194300,1063053410,8070,8070,8070,8070,0
20231114,194200,1063053410,8070,8070,8070,8070,0
20231114,194100,1063053410,8070,8070,8070,8070,0
20231114,194000,1063053410,8070,8070,8070,8070,0
20231114,193900,1063053410,8070,8070,8070,8070,0
20231114,193800,1063053410,8070,8070,8070,8070,1492
20231114,193700,1063053410,8070,8070,8070,8070,0
20231114,193600,1063053410,8070,8070,8070,8070,0
20231114,193500,1063053410,8070,8070,8070,8070,0
20231114,193400,1063053410,8070,8070,8070,8070,0
20231114,193300,1063053410,8070,8070,8070,8070,0
20231114,193200,1063053410,8070,8070,8070,8070,0
20231114,193100,1063053410,8070,8070,8070,8070,0
20231114,193000,1063053410,8070,8070,8070,8070,0
20231114,192900,1063053410,8070,8070,8070,8070,0
20231114,192800,1063053410,8070,8070,8070,8070,0
20231114,192700,1063053410,8070,8070,8070,8070,0
20231114,192600,1063053410,8070,8070,8070,8070,0
20231114,192500,1063053410,8070,8070,8070,8070,0
20231114,192400,1063053410,8070,8070,8070,8070,0
20231114,192300,1063053410,8070,8070,8070,8070,0
20231114,192200,1063053410,8070,8070,8070,8070,0
20231114,192100,1063053410,8070,8070,8070,8070,0
20231114,192000,1063053410,8070,8070,8070,8070,0
20231114,191900,1063053410,8070,8070,8070,8070,0
20231114,191800,1063053410,8070,8070,8070,8070,0
20231114,191700,1063053410,8070,8070,8070,8070,0
20231114,191600,1063053410,8070,8070,8070,8070,0
20231114,191500,1063053410,8070,8070,8070,8070,0
20231114,191400,1063053410,8070,8070,8070,8070,0
20231114,191300,1063053410,8070,8070,8070,8070,0
20231114,191200,1063053410,8070,8070,8070,8070,0
20231114,191100,1063053410,8070,8070,8070,8070,0
20231114,191000,1063053410,8070,8070,8070,8070,0
20231114,190900,1063053410,8070,8070,8070,8070,0
20231114,190800,1063053410,8070,8070,8070,8070,1492
20231114,190700,1063053410,8070,8070,8070,8070,0
20231114,190600,1063053410,8070,8070,8070,8070,0
20231114,190500,1063053410,8070,8070,8070,8070,0
20231114,190400,1063053410,8070,8070,8070,8070,0
20231114,190300,1063053410,8070,8070,8070,8070,0
20231114,190200,1063053410,8070,8070,8070,8070,0
20231114,190100,1063053410,8070,8070,8070,8070,0
20231114,190000,1063053410,8070,8070,8070,8070,0
20231114,185900,1063053410,8070,8070,8070,8070,0
20231114,185800,1063053410,8070,8070,8070,8070,0
20231114,185700,1063053410,8070,8070,8070,8070,0
20231114,185600,1063053410,8070,8070,8070,8070,0
20231114,185500,1063053410,8070,8070,8070,8070,0
20231114,185400,1063053410,8070,8070,8070,8070,0
20231114,185300,1063053410,8070,8070,8070,8070,0
20231114,185200,1063053410,8070,8070,8070,8070,0
20231114,185100,1063053410,8070,8070,8070,8070,0
20231114,185000,1063053410,8070,8070,8070,8070,0
20231114,184900,1063053410,8070,8070,8070,8070,0
20231114,184800,1063053410,8070,8070,8070,8070,0
20231114,184700,1063053410,8070,8070,8070,8070,0
20231114,184600,1063053410,8070,8070,8070,8070,0
20231114,184500,1063053410,8070,8070,8070,8070,0
20231114,184400,1063053410,8070,8070,8070,8070,0
20231114,184300,1063053410,8070,8070,8070,8070,0
20231114,184200,1063053410,8070,8070,8070,8070,0
20231114,184100,1063053410,8070,8070,8070,8070,0
20231114,184000,1063053410,8070,8070,8070,8070,0
20231114,183900,1063053410,8070,8070,8070,8070,0
20231114,183800,1063053410,8070,8070,8070,8070,1492
20231114,183700,1063053410,8070,8070,8070,8070,0
20231114,183600,1063053410,8070,8070,8070,8070,0
20231114,183500,1063053410,8070,8070,8070,8070,0
20231114,183400,1063053410,8070,8070,8070,8070,0
20231114,183300,1063053410,8070,8070,8070,8070,0
20231114,183200,1063053410,8070,8070,8070,8070,0
20231114,183100,1063053410,8070,8070,8070,8070,0
20231114,183000,1063053410,8070,8070,8070,8070,0
20231114,182900,1063053410,8070,8070,8070,8070,0
20231114,182800,1063053410,8070,8070,8070,8070,0
20231114,182700,1063053410,8070,8070,8070,8070,0
20231114,182600,1063053410,8070,8070,8070,8070,0
20231114,182500,1063053410,8070,8070,8070,8070,0
20231114,182400,1063053410,8070,8070,8070,8070,0
20231114,182300,1063053410,8070,8070,8070,8070,0
20231114,182200,1063053410,8070,8070,8070,8070,0
20231114,182100,1063053410,8070,8070,8070,8070,0
20231114,182000,1063053410,8070,8070,8070,8070,0
20231114,181900,1063053410,8070,8070,8070,8070,0
20231114,181800,1063053410,8070,8070,8070,8070,0
20231114,181700,1063053410,8070,8070,8070,8070,0
20231114,181600,1063053410,8070,8070,8070,8070,0
20231114,181500,1063053410,8070,8070,8070,8070,0
20231114,181400,1063053410,8070,8070,8070,8070,0
20231114,181300,1063053410,8070,8070,8070,8070,0
20231114,181200,1063053410,8070,8070,8070,8070,0
20231114,181100,1063053410,8070,8070,8070,8070,0
20231114,181000,1063053410,8070,8070,8070,8070,0
20231114,180900,1063053410,8070,8070,8070,8070,0
20231114,180800,1063053410,8070,8070,8070,8070,1492
20231114,180700,1063053410,8070,8070,8070,8070,0
20231114,180600,1063053410,8070,8070,8070,8070,0
20231114,180500,1063053410,8070,8070,8070,8070,0
20231114,180400,1063053410,8070,8070,8070,8070,0
20231114,180300,1063053410,8070,8070,8070,8070,0
20231114,180200,1063053410,8070,8070,8070,8070,0
20231114,180100,1063053410,8070,8070,8070,8070,0
20231114,180000,1063053410,8070,8070,8070,8070,0
20231114,175900,1063053410,8070,8070,8070,8070,0
20231114,175800,1063053410,8070,8070,8070,8070,0
20231114,175700,1063053410,8070,8070,8070,8070,0
20231114,175600,1063053410,8070,8070,8070,8070,0
20231114,175500,1063053410,8070,8070,8070,8070,0
20231114,175400,1063053410,8070,8070,8070,8070,0
20231114,175300,1063053410,8070,8070,8070,8070,0
20231114,175200,1063053410,8070,8070,8070,8070,0
20231114,175100,1063053410,8070,8070,8070,8070,0
20231114,175000,1063053410,8070,8070,8070,8070,0
20231114,174900,1063053410,8070,8070,8070,8070,0
20231114,174800,1063053410,8070,8070,8070,8070,0
20231114,174700,1063053410,8070,8070,8070,8070,0
20231114,174600,1063053410,8070,8070,8070,8070,0
20231114,174500,1063053410,8070,8070,8070,8070,0
20231114,174400,1063053410,8070,8070,8070,8070,0
20231114,174300,1063053410,8070,8070,8070,8070,0
20231114,174200,1063053410,8070,8070,8070,8070,0
20231114,174100,1063053410,8070,8070,8070,8070,0
20231114,174000,1063053410,8070,8070,8070,8070,0
20231114,173900,1063053410,8070,8070,8070,8070,0
20231114,173800,1063053410,8070,8070,8070,8070,1492
20231114,173700,1063053410,8070,8070,8070,8070,0
20231114,173600,1063053410,8070,8070,8070,8070,0
20231114,173500,1063053410,8070,8070,8070,8070,0
20231114,173400,1063053410,8070,8070,8070,8070,0
20231114,173300,1063053410,8070,8070,8070,8070,0
20231114,173200,1063053410,8070,8070,8070,8070,0
20231114,173100,1063053410,8070,8070,8070,8070,0
20231114,173000,1063053410,8070,8070,8070,8070,0
20231114,172900,1063053410,8070,8070,8070,8070,0
20231114,172800,1063053410,8070,8070,8070,8070,0
20231114,172700,1063053410,8070,8070,8070,8070,0
20231114,172600,1063053410,8070,8070,8070,8070,0
20231114,172500,1063053410,8070,8070,8070,8070,0
20231114,172400,1063053410,8070,8070,8070,8070,0
20231114,172300,1063053410,8070,8070,8070,8070,0
20231114,172200,1063053410,8070,8070,8070,8070,0
20231114,172100,1063053410,8070,8070,8070,8070,0
20231114,172000,1063053410,8070,8070,8070,8070,0
20231114,171900,1063053410,8070,8070,8070,8070,0
20231114,171800,1063053410,8070,8070,8070,8070,0
20231114,171700,1063053410,8070,8070,8070,8070,0
20231114,171600,1063053410,8070,8070,8070,8070,0
20231114,171500,1063053410,8070,8070,8070,8070,0
20231114,171400,1063053410,8070,8070,8070,8070,0
20231114,171300,1063053410,8070,8070,8070,8070,0
20231114,171200,1063053410,8070,8070,8070,8070,0
20231114,171100,1063053410,8070,8070,8070,8070,0
20231114,171000,1063053410,8070,8070,8070,8070,0
20231114,170900,1063053410,8070,8070,8070,8070,0
20231114,170800,1063053410,8070,8070,8070,8070,1492
20231114,170700,1063053410,8070,8070,8070,8070,0
20231114,170600,1063053410,8070,8070,8070,8070,0
20231114,170500,1063053410,8070,8070,8070,8070,0
20231114,170400,1063053410,8070,8070,8070,8070,0
20231114,170300,1063053410,8070,8070,8070,8070,0
20231114,170200,1063053410,8070,8070,8070,8070,0
20231114,170100,1063053410,8070,8070,8070,8070,0
20231114,170000,1063053410,8070,8070,8070,8070,0
20231114,165900,1063053410,8070,8070,8070,8070,0
20231114,165800,1063053410,8070,8070,8070,8070,0
20231114,165700,1063053410,8070,8070,8070,8070,0
20231114,165600,1063053410,8070,8070,8070,8070,0
20231114,165500,1063053410,8070,8070,8070,8070,0
20231114,165400,1063053410,8070,8070,8070,8070,0
20231114,165300,1063053410,8070,8070,8070,8070,0
20231114,165200,1063053410,8070,8070,8070,8070,0
20231114,165100,1063053410,8070,8070,8070,8070,0
20231114,165000,1063053410,8070,8070,8070,8070,0
20231114,164900,1063053410,8070,8070,8070,8070,0
20231114,164800,1063053410,8070,8070,8070,8070,0
20231114,164700,1063053410,8070,8070,8070,8070,0
20231114,164600,1063053410,8070,8070,8070,8070,0
20231114,164500,1063053410,8070,8070,8070,8070,0
20231114,164400,1063053410,8070,8070,8070,8070,0
20231114,164300,1063053410,8070,8070,8070,8070,0
20231114,164200,1063053410,8070,8070,8070,8070,0
20231114,164100,1063053410,8070,8070,8070,8070,0
20231114,164000,1063053410,8070,8070,8070,8070,0
20231114,163900,1063053410,8070,8070,8070,8070,0
20231114,163800,1063053410,8070,8070,8070,8070,1492
20231114,163700,1063053410,8070,8070,8070,8070,0
20231114,163600,1063053410,8070,8070,8070,8070,0
20231114,163500,1063053410,8070,8070,8070,8070,0
20231114,163400,1063053410,8070,8070,8070,8070,0
20231114,163300,1063053410,8070,8070,8070,8070,0
20231114,163200,1063053410,8070,8070,8070,8070,0
20231114,163100,1063053410,8070,8070,8070,8070,0
20231114,163000,1063053410,8070,8070,8070,8070,0
20231114,162900,1063053410,8070,8070,8070,8070,0
20231114,162800,1063053410,8070,8070,8070,8070,0
20231114,162700,1063053410,8070,8070,8070,8070,0
20231114,162600,1063053410,8070,8070,8070,8070,0
20231114,162500,1063053410,8070,8070,8070,8070,0
20231114,162400,1063053410,8070,8070,8070,8070,0
20231114,162300,1063053410,8070,8070,8070,8070,0
20231114,162200,1063053410,8070,8070,8070,8070,0
20231114,162100,1063053410,8070,8070,8070,8070,0
20231114,162000,1063053410,8070,8070,8070,8070,0
20231114,161900,1063053410,8070,8070,8070,8070,0
20231114,161800,1063053410,8070,8070,8070,8070,0
20231114,161700,1063053410,8070,8070,8070,8070,0
20231114,161600,1063053410,8070,8070,8070,8070,0
20231114,161500,1063053410,8070,8070,8070,8070,0
20231114,161400,1063053410,8070,8070,8070,8070,0
20231114,161300,1063053410,8070,8070,8070,8070,0
20231114,161200,1063053410,8070,8070,8070,8070,0
20231114,161100,1063053410,8070,8070,8070,8070,0
20231114,161000,1063053410,8070,8070,8070,8070,0
20231114,160900,1063053410,8070,8070,8070,8070,0
20231114,160800,1063053410,8070,8070,8070,8070,1492
20231114,160700,1063053410,8070,8070,8070,8070,0
20231114,160600,1063053410,8070,8070,8070,8070,0
20231114,160500,1063053410,8070,8070,8070,8070,0
20231114,160400,1063053410,8070,8070,8070,8070,0
20231114,160300,1063053410,8070,8070,8070,8070,0
20231114,160200,1063053410,8070,8070,8070,8070,0
20231114,160100,1063053410,8070,8070,8070,8070,0
20231114,160000,1063053410,8070,8070,8070,8070,0
20231114,155900,1063053410,8070,8070,8070,8070,0
20231114,155800,1063053410,8070,8070,8070,8070,0
20231114,155700,1063053410,8070,8070,8070,8070,0
20231114,155600,1063053410,8070,8070,8070,8070,0
20231114,155500,1063053410,8070,8070,8070,8070,0
20231114,155400,1063053410,8070,8070,8070,8070,0
20231114,155300,1063053410,8070,8070,8070,8070,0
20231114,155200,1063053410,8070,8070,8070,8070,0
20231114,155100,1063053410,8070,8070,8070,8070,0
20231114,155000,1063053410,8070,8070,8070,8070,0
20231114,154900,1063053410,8070,8070,8070,8070,0
20231114,154800,1063053410,8070,8070,8070,8070,0
20231114,154700,1063053410,8070,8070,8070,8070,0
20231114,154600,1063053410,8070,8070,8070,8070,0
20231114,154500,1063053410,8070,8070,8070,8070,0
20231114,154400,1063053410,8070,8070,8070,8070,0
20231114,154300,1063053410,8070,8070,8070,8070,0
20231114,154200,1063053410,8070,8070,8070,8070,0
20231114,154100,1063053410,8070,8070,8070,8070,0
20231114,154000,1063053410,8070,8070,8070,8070,0
20231114,153900,1063053410,8070,8070,8070,8070,0
20231114,153800,1063053410,8070,8070,8070,8070,1492
20231114,153700,1063053410,8070,8070,8070,8070,0
20231114,153600,1063053410,8070,8070,8070,8070,0
20231114,153500,1063053410,8070,8070,8070,8070,0
20231114,153400,1063053410,8070,8070,8070,8070,0
20231114,153300,1063053410,8070,8070,8070,8070,0
20231114,153200,1063053410,8070,8070,8070,8070,0
20231114,153100,1063053410,8070,8070,8070,8070,0
20231114,153000,1063053410,8070,8070,8070,8070,1492
20231114,152900,1051012970,8060,8060,8060,8060,0
20231114,152800,1051012970,8060,8060,8060,8060,0
20231114,152700,1051012970,8060,8060,8060,8060,0
20231114,152600,1051012970,8060,8060,8060,8060,0
20231114,152500,1051012970,8060,8060,8060,8060,0
20231114,152400,1051012970,8060,8060,8060,8060,0
20231114,152300,1051012970,8060,8060,8060,8060,0
20231114,152200,1051012970,8060,8060,8060,8060,0
20231114,152100,1051012970,8060,8060,8060,8060,0
20231114,152000,1051012970,8060,8060,8060,8060,0
20231114,151900,1051012970,8060,8020,8060,8020,316
20231114,151800,1048468310,8020,8020,8020,8020,79
20231114,151700,1047834730,8010,8050,8060,8010,1107
20231114,151600,1038925120,8050,8020,8060,8010,484
20231114,151500,1035036300,8020,8020,8050,8010,572
20231114,151400,1030441030,8020,8050,8050,8010,646
20231114,151300,1025248990,8050,8050,8060,8020,630
20231114,151200,1020181590,8060,8050,8060,8020,836
20231114,151100,1013453700,8050,8050,8060,8020,827
20231114,151000,1006801650,8050,8010,8060,8000,1604
20231114,150900,993898290,8010,8010,8040,8010,1019
20231114,150800,985717410,8010,8040,8050,8010,516
20231114,150700,981575070,8040,8010,8040,8010,496
20231114,150600,977593980,8010,8040,8040,8000,670
20231114,150500,972212310,8050,8010,8050,8000,574
20231114,150400,967604250,8040,8010,8040,8000,580
20231114,150300,962952810,8000,8030,8040,8000,417
20231114,150200,959606450,8030,8030,8030,8000,525
20231114,150100,955396090,8030,8010,8040,8000,629
20231114,150000,950347600,8040,8050,8050,8000,755
20231114,145900,944282010,8050,8020,8050,8020,372
20231114,145800,941294300,8020,8020,8050,8020,701
20231114,145700,935662180,8020,8010,8030,8000,325
20231114,145600,933056200,8010,8030,8040,8000,619
20231114,145500,928085760,8030,8030,8030,8020,362
20231114,145400,925179610,8030,8020,8030,8020,293
20231114,145300,922828050,8020,8020,8030,8000,632
20231114,145200,917759960,8020,8000,8030,8000,242
20231114,145100,915819850,8000,8030,8030,8000,595
20231114,145000,911048490,8020,8020,8020,8010,434
20231114,144900,907567970,8040,8020,8040,8010,1001
20231114,144800,899543750,8010,8040,8040,8010,568
20231114,144700,894987600,8010,8010,8040,8010,571
20231114,144600,890408100,8040,8010,8040,8010,633
20231114,144500,885328890,8040,8010,8050,8010,656
20231114,144400,880057670,8010,8030,8050,8010,516
20231114,144300,875916770,8040,8020,8050,8010,483
20231114,144200,872034120,8020,8030,8050,8020,560
20231114,144100,867534560,8060,8060,8060,8030,684
20231114,144000,862025360,8030,8040,8060,8030,447
20231114,143900,858427890,8050,8040,8050,8040,453
20231114,143800,854782980,8050,8040,8050,8040,284
20231114,143700,852496840,8050,8030,8050,8030,572
20231114,143600,847892320,8050,8030,8050,8030,277
20231114,143500,845667950,8030,8020,8030,8020,655
20231114,143400,840409900,8030,8030,8030,8030,1129
20231114,143300,831344030,8030,8050,8060,8030,2194
20231114,143200,813711060,8050,8050,8060,8040,542
20231114,143100,809347960,8050,8050,8050,8050,278
20231114,143000,807110060,8040,8050,8050,8040,969
20231114,142900,799312110,8050,8050,8050,8040,292
20231114,142800,796961650,8050,8050,8050,8040,724
20231114,142700,791135800,8050,8050,8050,8050,1209
20231114,142600,781403350,8050,8050,8050,8040,738
20231114,142500,775464260,8040,8040,8050,8040,318
20231114,142400,772904770,8050,8040,8050,8040,342
20231114,142300,770154030,8030,8040,8040,8030,554
20231114,142200,765699990,8040,8040,8040,8030,569
20231114,142100,761125350,8030,8040,8040,8020,635
20231114,142000,756023680,8030,8040,8040,8030,329
20231114,141900,753378650,8040,8040,8040,8030,18
20231114,141800,753234050,8030,8020,8040,8020,638
20231114,141700,748111000,8030,8040,8040,8030,435
20231114,141600,744615180,8030,8040,8040,8030,330
20231114,141500,741962080,8040,8030,8040,8020,199
20231114,141400,740364020,8040,8040,8040,8020,760
20231114,141300,734256170,8030,8030,8040,8030,1478
20231114,141200,722387740,8030,8020,8030,8010,283
20231114,141100,720118130,8020,8020,8030,8020,526
20231114,141000,715896850,8020,8010,8020,8010,496
20231114,140900,711919130,8010,8020,8020,8010,496
20231114,140800,707941340,8000,8000,8010,8000,2731
20231114,140700,686069350,8010,8010,8010,8010,458
20231114,140600,682400770,8010,7980,8010,7970,4014
20231114,140500,650308770,7970,7970,7970,7970,26
20231114,140400,650101550,7970,7970,7970,7970,104
20231114,140300,649272670,7970,7980,7980,7970,329
20231114,140200,646647430,7990,7980,7990,7980,115
20231114,140100,645728670,7990,7980,7990,7980,119
20231114,140000,644778980,7980,7990,7990,7980,21
20231114,135900,644611290,7990,7980,7990,7980,12
20231114,135800,644515510,7980,7990,7990,7980,99
20231114,135700,643725340,7980,7990,7990,7980,257
20231114,135600,641672010,7990,7990,7990,7980,22
20231114,135500,641496310,7990,7970,7990,7970,126
20231114,135400,640490410,7980,7980,7980,7980,89
20231114,135300,639780190,7970,7970,7970,7970,782
20231114,135200,633547650,7960,7970,7970,7960,133
20231114,135100,632487730,7970,7970,7970,7970,14
20231114,135000,632376150,7960,7970,7970,7960,210
20231114,134900,630703400,7970,7970,7970,7970,9
20231114,134800,630631670,7980,7980,7980,7980,11
20231114,134700,630543890,7980,7990,7990,7980,34
20231114,134600,630272470,7980,7980,7980,7980,9
20231114,134500,630200650,7990,7980,7990,7980,10
20231114,134400,630120840,7990,7980,7990,7980,55
20231114,134300,629681500,7990,7990,7990,7990,0
20231114,134200,629681500,7990,7980,7990,7970,41
20231114,134100,629354370,7980,7980,7980,7980,0
20231114,134000,629354370,7980,7980,7990,7980,141
20231114,133900,628228340,7970,7970,7970,7970,0
20231114,133800,628228340,7970,7990,7990,7970,203
20231114,133700,626610390,7980,7980,7980,7970,111
20231114,133600,625725550,7980,7980,7980,7980,39
20231114,133500,625414330,7980,7960,7980,7960,14
20231114,133400,625302840,7960,7960,7960,7960,68
20231114,133300,624761560,7950,7960,7960,7950,85
20231114,133200,624085200,7960,7950,7960,7950,12
20231114,133100,623989790,7960,7960,7960,7960,5
20231114,133000,623949990,7960,7960,7960,7960,60
20231114,132900,623472390,7960,7960,7960,7960,9
20231114,132800,623400750,7970,7960,7970,7960,177
20231114,132700,621991820,7960,7970,7970,7960,25
20231114,132600,621792680,7970,7960,7970,7960,79
20231114,132500,621163140,7960,7960,7960,7960,0
20231114,132400,621163140,7960,7960,7960,7960,0
20231114,132300,621163140,7960,7970,7980,7960,1618
20231114,132200,608280060,7980,7980,7990,7980,433
20231114,132100,604824710,7990,7990,7990,7990,9
20231114,132000,604752800,7990,7980,7990,7980,14
20231114,131900,604641050,7990,7980,7990,7980,15
20231114,131800,604521310,7990,7990,7990,7990,127
20231114,131700,603506580,7990,7980,7990,7980,50
20231114,131600,603107180,7980,7990,7990,7980,14
20231114,131500,602995430,7980,7980,7980,7980,5
20231114,131400,602955530,7980,8000,8000,7980,299
20231114,131300,600569330,8000,7990,8000,7990,27
20231114,131200,600353410,8000,7990,8000,7990,1236
20231114,131100,590465520,7990,7990,7990,7990,524
20231114,131000,586278760,7980,7990,7990,7980,23
20231114,130900,586095110,7980,7980,7990,7980,25
20231114,130800,585895500,7980,7990,7990,7980,102
20231114,130700,585081530,7980,7970,7980,7970,34
20231114,130600,584810330,7980,7980,7980,7980,0
20231114,130500,584810330,7980,7980,7990,7980,112
20231114,130400,583916560,7980,7990,7990,7980,20
20231114,130300,583756850,7980,7990,7990,7980,20
20231114,130200,583597150,7990,7990,7990,7990,9
20231114,130100,583525240,8000,7990,8000,7990,864
20231114,130000,576621780,7990,7980,7990,7980,12
20231114,125900,576526010,7980,7980,7980,7980,36
20231114,125800,576238730,7990,7990,7990,7990,1
20231114,125700,576230740,7980,7980,7990,7980,21
20231114,125600,576063050,7990,7980,7990,7980,64
20231114,125500,575552300,7980,7980,7980,7980,23
20231114,125400,575368760,7980,7990,7990,7980,21
20231114,125300,575201090,7990,7980,7990,7980,1255
20231114,125200,565179250,7980,7970,7980,7970,1628
20231114,125100,552187920,7970,7970,7970,7970,81
20231114,125000,551542350,7960,7960,7960,7960,9
20231114,124900,551470710,7970,7970,7970,7970,2
20231114,124800,551454770,7970,7980,7980,7970,280
20231114,124700,549222870,7970,7980,7980,7970,43
20231114,124600,548879840,7970,7970,7970,7970,109
20231114,124500,548011110,7970,7970,7970,7970,207
20231114,124400,546361320,7960,7960,7960,7960,10
20231114,124300,546281720,7960,7960,7960,7960,9
20231114,124200,546210080,7970,7970,7970,7970,0
20231114,124100,546210080,7970,7970,7970,7970,64
20231114,124000,545700000,7970,7960,7970,7960,19
20231114,123900,545548670,7970,7970,7970,7970,1
20231114,123800,545540700,7950,7950,7950,7950,0
20231114,123700,545540700,7950,7970,7970,7950,2009
20231114,123600,529550860,7970,7980,7980,7970,14
20231114,123500,529439250,7980,7980,7980,7980,4
20231114,123400,529407330,7970,7980,7980,7970,11
20231114,123300,529319650,7970,7970,7980,7970,505
20231114,123200,525294690,7970,7960,7970,7960,1960
20231114,123100,509680830,7950,7950,7950,7950,9
20231114,123000,509609280,7950,7950,7950,7950,11
20231114,122900,509521830,7960,7950,7960,7950,23
20231114,122800,509338830,7960,7960,7960,7960,1
20231114,122700,509330870,7950,7950,7950,7950,11
20231114,122600,509243420,7940,7950,7950,7940,244
20231114,122500,507303950,7950,7950,7950,7950,0
20231114,122400,507303950,7950,7950,7950,7950,12
20231114,122300,507208550,7950,7950,7950,7950,9
20231114,122200,507137000,7950,7950,7950,7950,1
20231114,122100,507129050,7950,7960,7960,7950,16
20231114,122000,507001800,7950,7950,7950,7950,10
20231114,121900,506922300,7960,7950,7960,7940,116
20231114,121800,506000140,7950,7950,7950,7950,0
20231114,121700,506000140,7950,7950,7950,7940,386
20231114,121600,502931650,7950,7950,7950,7950,11
20231114,121500,502844200,7950,7950,7950,7950,0
20231114,121400,502844200,7950,7950,7950,7950,18
20231114,121300,502701100,7960,7950,7960,7950,12
20231114,121200,502605680,7950,7950,7950,7950,0
20231114,121100,502605680,7950,7960,7960,7950,77
20231114,121000,501992850,7950,7950,7960,7950,315
20231114,120900,499488100,7950,7950,7950,7950,0
20231114,120800,499488100,7950,7960,7960,7950,19
20231114,120700,499336960,7950,7960,7960,7950,82
20231114,120600,498684390,7960,7950,7960,7950,11
20231114,120500,498596930,7960,7960,7960,7960,159
20231114,120400,497331290,7950,7950,7950,7950,11
20231114,120300,497243840,7960,7950,7960,7950,10
20231114,120200,497164330,7960,7960,7960,7960,10
20231114,120100,497084730,7960,7950,7960,7950,10
20231114,120000,497005220,7960,7950,7960,7950,11
20231114,115900,496917760,7950,7950,7950,7950,0
20231114,115800,496917760,7950,7950,7950,7950,10
20231114,115700,496838260,7950,7950,7950,7950,18
20231114,115600,496695160,7950,7950,7950,7950,9
20231114,115500,496623610,7960,7950,7960,7950,68
20231114,115400,496083000,7950,7950,7950,7950,9
20231114,115300,496011450,7970,7970,7970,7970,0
20231114,115200,496011450,7970,7970,7970,7970,50
20231114,115100,495612950,7960,7970,7970,7960,12
20231114,115000,495517420,7960,7960,7960,7960,11
20231114,114900,495429860,7960,7960,7960,7960,20
20231114,114800,495270660,7960,7960,7960,7960,11
20231114,114700,495183100,7970,7960,7970,7960,48
20231114,114600,494801010,7970,7960,7970,7960,61
20231114,114500,494315440,7950,7950,7950,7950,0
20231114,114400,494315440,7950,7960,7960,7950,110
20231114,114300,493440840,7960,7960,7960,7960,9
20231114,114200,493369200,7960,7960,7960,7960,10
20231114,114100,493289600,7970,7950,7970,7940,447
20231114,114000,489732160,7960,7950,7960,7950,30
20231114,113900,489493460,7950,7950,7950,7950,10
20231114,113800,489413960,7950,7950,7950,7950,0
20231114,113700,489413960,7950,7950,7950,7950,311
20231114,113600,486941510,7950,7960,7960,7950,174
20231114,113500,485556580,7960,7960,7960,7960,10
20231114,113400,485476980,7950,7950,7950,7950,204
20231114,113300,483855180,7950,7950,7950,7950,15
20231114,113200,483735930,7950,7950,7950,7950,287
20231114,113100,481454280,7950,7940,7950,7930,35
20231114,113000,481176520,7940,7930,7940,7930,56
20231114,112900,480731990,7940,7940,7940,7940,260
20231114,112800,478667590,7940,7940,7940,7940,11
20231114,112700,478580250,7940,7950,7950,7940,410
20231114,112600,475324630,7950,7950,7950,7950,0
20231114,112500,475324630,7950,7950,7950,7950,11
20231114,112400,475237180,7950,7950,7950,7950,10
20231114,112300,475157680,7950,7950,7950,7950,14
20231114,112200,475046380,7950,7950,7950,7950,0
20231114,112100,475046380,7950,7950,7950,7950,17
20231114,112000,474911230,7950,7960,7960,7950,32
20231114,111900,474656820,7950,7950,7950,7950,58
20231114,111800,474195720,7950,7950,7950,7950,151
20231114,111700,472995270,7960,7950,7960,7950,292
20231114,111600,470673850,7950,7950,7950,7950,1142
20231114,111500,461594950,7940,7950,7950,7940,23
20231114,111400,461412320,7950,7950,7950,7940,234
20231114,111300,459552130,7940,7950,7950,7940,519
20231114,111200,455431180,7950,7950,7950,7950,14
20231114,111100,455319880,7940,7950,7950,7940,712
20231114,111000,449659630,7960,7970,7970,7950,1038
20231114,110900,441406950,7960,7960,7960,7960,361
20231114,110800,438533390,7970,7970,7970,7970,18
20231114,110700,438389930,7980,7980,7980,7980,51
20231114,110600,437982950,7990,7980,7990,7970,1133
20231114,110500,428951500,7970,7980,7980,7970,159
20231114,110400,427682790,7970,7990,7990,7970,686
20231114,110300,422211590,7980,7980,7980,7980,51
20231114,110200,421804610,7980,7980,7980,7980,60
20231114,110100,421325810,7990,7990,7990,7990,29
20231114,110000,421094100,8000,7990,8000,7990,11
20231114,105900,421006190,8000,7990,8000,7990,396
20231114,105800,417841560,7980,7990,7990,7980,71
20231114,105700,417274360,7990,7990,7990,7980,13
20231114,105600,417170590,7990,7990,7990,7990,59
20231114,105500,416699180,8000,7970,8000,7970,229
20231114,105400,414867220,7980,7980,7980,7980,10
20231114,105300,414787420,7980,7980,7980,7980,16
20231114,105200,414659740,7980,7980,7980,7980,9
20231114,105100,414587920,7990,8000,8000,7990,1601
20231114,105000,401794240,7990,7980,7990,7980,544
20231114,104900,397447770,7970,7970,7970,7970,0
20231114,104800,397447770,7970,7980,7980,7970,44
20231114,104700,397096700,7980,7990,7990,7980,144
20231114,104600,395946780,7990,7990,7990,7990,10
20231114,104500,395866880,7980,7980,7980,7980,9
20231114,104400,395795060,7980,7980,7980,7980,110
20231114,104300,394917260,7990,7990,7990,7990,15
20231114,104200,394797410,7980,7990,7990,7980,53
20231114,104100,394374050,7990,7980,7990,7980,12
20231114,104000,394278260,7990,7990,8000,7990,52
20231114,103900,393862590,8000,7980,8000,7980,3710
20231114,103800,364200310,7980,7980,7980,7980,111
20231114,103700,363314530,7980,7970,7980,7970,437
20231114,103600,359828380,7980,7980,7980,7980,11
20231114,103500,359740600,7970,7970,7980,7970,82
20231114,103400,359087050,7980,7980,7980,7980,11
20231114,103300,358999270,7980,7980,7980,7980,1056
20231114,103200,350572390,7970,7960,7970,7960,1005
20231114,103100,342562650,7960,7960,7960,7950,762
20231114,103000,336497230,7950,7940,7950,7940,271
20231114,102900,334342870,7950,7950,7950,7950,7
20231114,102800,334287220,7950,7950,7950,7940,242
20231114,102700,332363430,7960,7960,7960,7950,11
20231114,102600,332275960,7950,7950,7950,7950,0
20231114,102500,332275960,7950,7960,7960,7950,11
20231114,102400,332188500,7960,7960,7960,7960,55
20231114,102300,331750700,7970,7960,7970,7960,14
20231114,102200,331639160,7960,7960,7960,7960,6
20231114,102100,331591400,7960,7960,7960,7960,962
20231114,102000,323933880,7960,7950,7960,7950,81
20231114,101900,323289840,7950,7950,7950,7950,1
20231114,101800,323281890,7950,7950,7950,7950,12
20231114,101700,323186490,7960,7950,7960,7950,12
20231114,101600,323091080,7960,7960,7960,7960,66
20231114,101500,322565720,7960,7960,7960,7960,5
20231114,101400,322525920,7960,7960,7960,7960,10
20231114,101300,322446320,7960,7960,7960,7960,928
20231114,101200,315059440,7950,7950,7950,7950,9
20231114,101100,314987890,7960,7950,7960,7950,431
20231114,101000,311561430,7940,7940,7940,7940,0
20231114,100900,311561430,7940,7940,7940,7940,11
20231114,100800,311474090,7950,7940,7950,7940,43
20231114,100700,311132660,7940,7950,7950,7940,36
20231114,100600,310846640,7960,7960,7960,7960,380
20231114,100500,307821840,7960,7960,7960,7960,9
20231114,100400,307750200,7970,7960,7970,7960,231
20231114,100300,305911350,7960,7960,7960,7960,0
20231114,100200,305911350,7960,7960,7960,7960,111
20231114,100100,305027790,7960,7970,7970,7960,41
20231114,100000,304701330,7970,7970,7970,7970,50
20231114,095900,304302830,7970,7970,7970,7960,1489
20231114,095800,292435590,7970,7960,7970,7950,1169
20231114,095700,283129190,7960,7950,7960,7950,411
20231114,095600,279858730,7960,7960,7960,7960,31
20231114,095500,279611970,7960,7960,7960,7950,20
20231114,095400,279452870,7960,7940,7960,7940,896
20231114,095300,272328310,7940,7940,7940,7940,30
20231114,095200,272090110,7940,7940,7940,7940,21
20231114,095100,271923370,7950,7950,7950,7940,30
20231114,095000,271685070,7950,7950,7950,7950,61
20231114,094900,271200120,7960,7950,7960,7950,162
20231114,094800,269911370,7950,7960,7960,7950,192
20231114,094700,268383120,7950,7950,7960,7950,590
20231114,094600,263689010,7960,7960,7960,7960,62
20231114,094500,263195490,7960,7960,7960,7960,10
20231114,094400,263115890,7970,7980,7980,7960,153
20231114,094300,261895180,7980,7980,7980,7980,112
20231114,094200,261001420,7980,7970,7980,7970,193
20231114,094100,259463200,7960,7960,7960,7960,0
20231114,094000,259463200,7960,7950,7960,7950,520
20231114,093900,255325000,7950,7950,7950,7950,3
20231114,093800,255301150,7960,7960,7960,7960,8
20231114,093700,255237470,7960,7960,7960,7960,474
20231114,093600,251464430,7960,7960,7960,7960,1009
20231114,093500,243432790,7960,7980,7980,7960,224
20231114,093400,241648500,7970,7980,7980,7970,52
20231114,093300,241233550,7980,7990,7990,7980,556
20231114,093200,236794430,7990,7980,7990,7980,3164
20231114,093100,211545700,7970,7970,7970,7970,528
20231114,093000,207337540,7970,7950,7970,7950,71
20231114,092900,206772050,7960,7950,7960,7940,621
20231114,092800,201835880,7950,7950,7950,7940,500
20231114,092700,197865760,7950,7960,7970,7950,560
20231114,092600,193410180,7960,7970,7980,7960,430
20231114,092500,189982820,7970,7970,7980,7960,297
20231114,092400,187616620,7970,7960,7970,7960,886
20231114,092300,180555210,7970,7970,7970,7960,12
20231114,092200,180459590,7950,7970,7970,7950,135
20231114,092100,179383660,7970,7970,7970,7950,305
20231114,092000,176952850,7970,7970,7970,7970,639
20231114,091900,171860020,7970,7980,7980,7970,29
20231114,091800,171628870,7980,7950,7980,7950,2111
20231114,091700,154822500,7950,7960,7960,7920,801
20231114,091600,148450250,7950,7930,7960,7930,1735
20231114,091500,134661220,7930,7930,7930,7930,200
20231114,091400,133075220,7930,7930,7930,7930,200
20231114,091300,131489220,7940,7940,7940,7940,50
20231114,091200,131092220,7940,7940,7940,7940,52
20231114,091100,130679340,7950,7920,7950,7920,2558
20231114,091000,110400780,7920,7920,7920,7920,393
20231114,090900,107288220,7920,7890,7920,7880,262
20231114,090800,105221040,7880,7910,7930,7880,3575
20231114,090700,76989920,7910,7900,7910,7900,796
20231114,090600,70701320,7890,7870,7900,7870,2570
20231114,090500,50436770,7880,7850,7880,7850,1509
20231114,090400,38579930,7850,7820,7850,7820,464
20231114,090300,34940170,7850,7850,7850,7850,1
20231114,090200,34932320,7850,7810,7850,7810,1132
20231114,090100,26061100,7810,7800,7850,7800,2478
20231114,090000,6615720,7800,7740,7800,7740,852