KissMeData/126560/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,201400,540221665,3170,3170,3170,3170,5235
20231113,201300,540221665,3170,3170,3170,3170,0
20231113,201200,540221665,3170,3170,3170,3170,0
20231113,201100,540221665,3170,3170,3170,3170,0
20231113,201000,540221665,3170,3170,3170,3170,0
20231113,200900,540221665,3170,3170,3170,3170,0
20231113,200800,540221665,3170,3170,3170,3170,0
20231113,200700,540221665,3170,3170,3170,3170,0
20231113,200600,540221665,3170,3170,3170,3170,0
20231113,200500,540221665,3170,3170,3170,3170,0
20231113,200400,540221665,3170,3170,3170,3170,0
20231113,200300,540221665,3170,3170,3170,3170,0
20231113,200200,540221665,3170,3170,3170,3170,0
20231113,200100,540221665,3170,3170,3170,3170,0
20231113,200000,540221665,3170,3170,3170,3170,0
20231113,195900,540221665,3170,3170,3170,3170,0
20231113,195800,540221665,3170,3170,3170,3170,0
20231113,195700,540221665,3170,3170,3170,3170,0
20231113,195600,540221665,3170,3170,3170,3170,0
20231113,195500,540221665,3170,3170,3170,3170,0
20231113,195400,540221665,3170,3170,3170,3170,0
20231113,195300,540221665,3170,3170,3170,3170,0
20231113,195200,540221665,3170,3170,3170,3170,0
20231113,195100,540221665,3170,3170,3170,3170,0
20231113,195000,540221665,3170,3170,3170,3170,0
20231113,194900,540221665,3170,3170,3170,3170,0
20231113,194800,540221665,3170,3170,3170,3170,0
20231113,194700,540221665,3170,3170,3170,3170,0
20231113,194600,540221665,3170,3170,3170,3170,0
20231113,194500,540221665,3170,3170,3170,3170,0
20231113,194400,540221665,3170,3170,3170,3170,5235
20231113,194300,540221665,3170,3170,3170,3170,0
20231113,194200,540221665,3170,3170,3170,3170,0
20231113,194100,540221665,3170,3170,3170,3170,0
20231113,194000,540221665,3170,3170,3170,3170,0
20231113,193900,540221665,3170,3170,3170,3170,0
20231113,193800,540221665,3170,3170,3170,3170,0
20231113,193700,540221665,3170,3170,3170,3170,0
20231113,193600,540221665,3170,3170,3170,3170,0
20231113,193500,540221665,3170,3170,3170,3170,0
20231113,193400,540221665,3170,3170,3170,3170,0
20231113,193300,540221665,3170,3170,3170,3170,0
20231113,193200,540221665,3170,3170,3170,3170,0
20231113,193100,540221665,3170,3170,3170,3170,0
20231113,193000,540221665,3170,3170,3170,3170,0
20231113,192900,540221665,3170,3170,3170,3170,0
20231113,192800,540221665,3170,3170,3170,3170,0
20231113,192700,540221665,3170,3170,3170,3170,0
20231113,192600,540221665,3170,3170,3170,3170,0
20231113,192500,540221665,3170,3170,3170,3170,0
20231113,192400,540221665,3170,3170,3170,3170,0
20231113,192300,540221665,3170,3170,3170,3170,0
20231113,192200,540221665,3170,3170,3170,3170,0
20231113,192100,540221665,3170,3170,3170,3170,0
20231113,192000,540221665,3170,3170,3170,3170,0
20231113,191900,540221665,3170,3170,3170,3170,0
20231113,191800,540221665,3170,3170,3170,3170,0
20231113,191700,540221665,3170,3170,3170,3170,0
20231113,191600,540221665,3170,3170,3170,3170,0
20231113,191500,540221665,3170,3170,3170,3170,0
20231113,191400,540221665,3170,3170,3170,3170,5235
20231113,191300,540221665,3170,3170,3170,3170,0
20231113,191200,540221665,3170,3170,3170,3170,0
20231113,191100,540221665,3170,3170,3170,3170,0
20231113,191000,540221665,3170,3170,3170,3170,0
20231113,190900,540221665,3170,3170,3170,3170,0
20231113,190800,540221665,3170,3170,3170,3170,0
20231113,190700,540221665,3170,3170,3170,3170,0
20231113,190600,540221665,3170,3170,3170,3170,0
20231113,190500,540221665,3170,3170,3170,3170,0
20231113,190400,540221665,3170,3170,3170,3170,0
20231113,190300,540221665,3170,3170,3170,3170,0
20231113,190200,540221665,3170,3170,3170,3170,0
20231113,190100,540221665,3170,3170,3170,3170,0
20231113,190000,540221665,3170,3170,3170,3170,0
20231113,185900,540221665,3170,3170,3170,3170,0
20231113,185800,540221665,3170,3170,3170,3170,0
20231113,185700,540221665,3170,3170,3170,3170,0
20231113,185600,540221665,3170,3170,3170,3170,0
20231113,185500,540221665,3170,3170,3170,3170,0
20231113,185400,540221665,3170,3170,3170,3170,0
20231113,185300,540221665,3170,3170,3170,3170,0
20231113,185200,540221665,3170,3170,3170,3170,0
20231113,185100,540221665,3170,3170,3170,3170,0
20231113,185000,540221665,3170,3170,3170,3170,0
20231113,184900,540221665,3170,3170,3170,3170,0
20231113,184800,540221665,3170,3170,3170,3170,0
20231113,184700,540221665,3170,3170,3170,3170,0
20231113,184600,540221665,3170,3170,3170,3170,0
20231113,184500,540221665,3170,3170,3170,3170,0
20231113,184400,540221665,3170,3170,3170,3170,5235
20231113,184300,540221665,3170,3170,3170,3170,0
20231113,184200,540221665,3170,3170,3170,3170,0
20231113,184100,540221665,3170,3170,3170,3170,0
20231113,184000,540221665,3170,3170,3170,3170,0
20231113,183900,540221665,3170,3170,3170,3170,0
20231113,183800,540221665,3170,3170,3170,3170,0
20231113,183700,540221665,3170,3170,3170,3170,0
20231113,183600,540221665,3170,3170,3170,3170,0
20231113,183500,540221665,3170,3170,3170,3170,0
20231113,183400,540221665,3170,3170,3170,3170,0
20231113,183300,540221665,3170,3170,3170,3170,0
20231113,183200,540221665,3170,3170,3170,3170,0
20231113,183100,540221665,3170,3170,3170,3170,0
20231113,183000,540221665,3170,3170,3170,3170,0
20231113,182900,540221665,3170,3170,3170,3170,0
20231113,182800,540221665,3170,3170,3170,3170,0
20231113,182700,540221665,3170,3170,3170,3170,0
20231113,182600,540221665,3170,3170,3170,3170,0
20231113,182500,540221665,3170,3170,3170,3170,0
20231113,182400,540221665,3170,3170,3170,3170,0
20231113,182300,540221665,3170,3170,3170,3170,0
20231113,182200,540221665,3170,3170,3170,3170,0
20231113,182100,540221665,3170,3170,3170,3170,0
20231113,182000,540221665,3170,3170,3170,3170,0
20231113,181900,540221665,3170,3170,3170,3170,0
20231113,181800,540221665,3170,3170,3170,3170,0
20231113,181700,540221665,3170,3170,3170,3170,0
20231113,181600,540221665,3170,3170,3170,3170,0
20231113,181500,540221665,3170,3170,3170,3170,0
20231113,181400,540221665,3170,3170,3170,3170,5235
20231113,181300,540221665,3170,3170,3170,3170,0
20231113,181200,540221665,3170,3170,3170,3170,0
20231113,181100,540221665,3170,3170,3170,3170,0
20231113,181000,540221665,3170,3170,3170,3170,0
20231113,180900,540221665,3170,3170,3170,3170,0
20231113,180800,540221665,3170,3170,3170,3170,0
20231113,180700,540221665,3170,3170,3170,3170,0
20231113,180600,540221665,3170,3170,3170,3170,0
20231113,180500,540221665,3170,3170,3170,3170,0
20231113,180400,540221665,3170,3170,3170,3170,0
20231113,180300,540221665,3170,3170,3170,3170,0
20231113,180200,540221665,3170,3170,3170,3170,0
20231113,180100,540221665,3170,3170,3170,3170,0
20231113,180000,540221665,3170,3170,3170,3170,0
20231113,175900,540221665,3170,3170,3170,3170,0
20231113,175800,540221665,3170,3170,3170,3170,0
20231113,175700,540221665,3170,3170,3170,3170,0
20231113,175600,540221665,3170,3170,3170,3170,0
20231113,175500,540221665,3170,3170,3170,3170,0
20231113,175400,540221665,3170,3170,3170,3170,0
20231113,175300,540221665,3170,3170,3170,3170,0
20231113,175200,540221665,3170,3170,3170,3170,0
20231113,175100,540221665,3170,3170,3170,3170,0
20231113,175000,540221665,3170,3170,3170,3170,0
20231113,174900,540221665,3170,3170,3170,3170,0
20231113,174800,540221665,3170,3170,3170,3170,0
20231113,174700,540221665,3170,3170,3170,3170,0
20231113,174600,540221665,3170,3170,3170,3170,0
20231113,174500,540221665,3170,3170,3170,3170,0
20231113,174400,540221665,3170,3170,3170,3170,5235
20231113,174300,540221665,3170,3170,3170,3170,0
20231113,174200,540221665,3170,3170,3170,3170,0
20231113,174100,540221665,3170,3170,3170,3170,0
20231113,174000,540221665,3170,3170,3170,3170,0
20231113,173900,540221665,3170,3170,3170,3170,0
20231113,173800,540221665,3170,3170,3170,3170,0
20231113,173700,540221665,3170,3170,3170,3170,0
20231113,173600,540221665,3170,3170,3170,3170,0
20231113,173500,540221665,3170,3170,3170,3170,0
20231113,173400,540221665,3170,3170,3170,3170,0
20231113,173300,540221665,3170,3170,3170,3170,0
20231113,173200,540221665,3170,3170,3170,3170,0
20231113,173100,540221665,3170,3170,3170,3170,0
20231113,173000,540221665,3170,3170,3170,3170,0
20231113,172900,540221665,3170,3170,3170,3170,0
20231113,172800,540221665,3170,3170,3170,3170,0
20231113,172700,540221665,3170,3170,3170,3170,0
20231113,172600,540221665,3170,3170,3170,3170,0
20231113,172500,540221665,3170,3170,3170,3170,0
20231113,172400,540221665,3170,3170,3170,3170,0
20231113,172300,540221665,3170,3170,3170,3170,0
20231113,172200,540221665,3170,3170,3170,3170,0
20231113,172100,540221665,3170,3170,3170,3170,0
20231113,172000,540221665,3170,3170,3170,3170,0
20231113,171900,540221665,3170,3170,3170,3170,0
20231113,171800,540221665,3170,3170,3170,3170,0
20231113,171700,540221665,3170,3170,3170,3170,0
20231113,171600,540221665,3170,3170,3170,3170,0
20231113,171500,540221665,3170,3170,3170,3170,0
20231113,171400,540221665,3170,3170,3170,3170,5235
20231113,171300,540221665,3170,3170,3170,3170,0
20231113,171200,540221665,3170,3170,3170,3170,0
20231113,171100,540221665,3170,3170,3170,3170,0
20231113,171000,540221665,3170,3170,3170,3170,0
20231113,170900,540221665,3170,3170,3170,3170,0
20231113,170800,540221665,3170,3170,3170,3170,0
20231113,170700,540221665,3170,3170,3170,3170,0
20231113,170600,540221665,3170,3170,3170,3170,0
20231113,170500,540221665,3170,3170,3170,3170,0
20231113,170400,540221665,3170,3170,3170,3170,0
20231113,170300,540221665,3170,3170,3170,3170,0
20231113,170200,540221665,3170,3170,3170,3170,0
20231113,170100,540221665,3170,3170,3170,3170,0
20231113,170000,540221665,3170,3170,3170,3170,0
20231113,165900,540221665,3170,3170,3170,3170,0
20231113,165800,540221665,3170,3170,3170,3170,0
20231113,165700,540221665,3170,3170,3170,3170,0
20231113,165600,540221665,3170,3170,3170,3170,0
20231113,165500,540221665,3170,3170,3170,3170,0
20231113,165400,540221665,3170,3170,3170,3170,0
20231113,165300,540221665,3170,3170,3170,3170,0
20231113,165200,540221665,3170,3170,3170,3170,0
20231113,165100,540221665,3170,3170,3170,3170,0
20231113,165000,540221665,3170,3170,3170,3170,0
20231113,164900,540221665,3170,3170,3170,3170,0
20231113,164800,540221665,3170,3170,3170,3170,0
20231113,164700,540221665,3170,3170,3170,3170,0
20231113,164600,540221665,3170,3170,3170,3170,0
20231113,164500,540221665,3170,3170,3170,3170,0
20231113,164400,540221665,3170,3170,3170,3170,5235
20231113,164300,540221665,3170,3170,3170,3170,0
20231113,164200,540221665,3170,3170,3170,3170,0
20231113,164100,540221665,3170,3170,3170,3170,0
20231113,164000,540221665,3170,3170,3170,3170,0
20231113,163900,540221665,3170,3170,3170,3170,0
20231113,163800,540221665,3170,3170,3170,3170,0
20231113,163700,540221665,3170,3170,3170,3170,0
20231113,163600,540221665,3170,3170,3170,3170,0
20231113,163500,540221665,3170,3170,3170,3170,0
20231113,163400,540221665,3170,3170,3170,3170,0
20231113,163300,540221665,3170,3170,3170,3170,0
20231113,163200,540221665,3170,3170,3170,3170,0
20231113,163100,540221665,3170,3170,3170,3170,0
20231113,163000,540221665,3170,3170,3170,3170,0
20231113,162900,540221665,3170,3170,3170,3170,0
20231113,162800,540221665,3170,3170,3170,3170,0
20231113,162700,540221665,3170,3170,3170,3170,0
20231113,162600,540221665,3170,3170,3170,3170,0
20231113,162500,540221665,3170,3170,3170,3170,0
20231113,162400,540221665,3170,3170,3170,3170,0
20231113,162300,540221665,3170,3170,3170,3170,0
20231113,162200,540221665,3170,3170,3170,3170,0
20231113,162100,540221665,3170,3170,3170,3170,0
20231113,162000,540221665,3170,3170,3170,3170,0
20231113,161900,540221665,3170,3170,3170,3170,0
20231113,161800,540221665,3170,3170,3170,3170,0
20231113,161700,540221665,3170,3170,3170,3170,0
20231113,161600,540221665,3170,3170,3170,3170,0
20231113,161500,540221665,3170,3170,3170,3170,0
20231113,161400,540221665,3170,3170,3170,3170,5235
20231113,161300,540221665,3170,3170,3170,3170,0
20231113,161200,540221665,3170,3170,3170,3170,0
20231113,161100,540221665,3170,3170,3170,3170,0
20231113,161000,540221665,3170,3170,3170,3170,0
20231113,160900,540221665,3170,3170,3170,3170,0
20231113,160800,540221665,3170,3170,3170,3170,0
20231113,160700,540221665,3170,3170,3170,3170,0
20231113,160600,540221665,3170,3170,3170,3170,0
20231113,160500,540221665,3170,3170,3170,3170,0
20231113,160400,540221665,3170,3170,3170,3170,0
20231113,160300,540221665,3170,3170,3170,3170,0
20231113,160200,540221665,3170,3170,3170,3170,0
20231113,160100,540221665,3170,3170,3170,3170,0
20231113,160000,540221665,3170,3170,3170,3170,0
20231113,155900,540221665,3170,3170,3170,3170,0
20231113,155800,540221665,3170,3170,3170,3170,0
20231113,155700,540221665,3170,3170,3170,3170,0
20231113,155600,540221665,3170,3170,3170,3170,0
20231113,155500,540221665,3170,3170,3170,3170,0
20231113,155400,540221665,3170,3170,3170,3170,0
20231113,155300,540221665,3170,3170,3170,3170,0
20231113,155200,540221665,3170,3170,3170,3170,0
20231113,155100,540221665,3170,3170,3170,3170,0
20231113,155000,540221665,3170,3170,3170,3170,0
20231113,154900,540221665,3170,3170,3170,3170,0
20231113,154800,540221665,3170,3170,3170,3170,0
20231113,154700,540221665,3170,3170,3170,3170,0
20231113,154600,540221665,3170,3170,3170,3170,0
20231113,154500,540221665,3170,3170,3170,3170,0
20231113,154400,540221665,3170,3170,3170,3170,5235
20231113,154300,540221665,3170,3170,3170,3170,0
20231113,154200,540221665,3170,3170,3170,3170,0
20231113,154100,540221665,3170,3170,3170,3170,0
20231113,154000,540221665,3170,3170,3170,3170,0
20231113,153900,540221665,3170,3170,3170,3170,0
20231113,153800,540221665,3170,3170,3170,3170,0
20231113,153700,540221665,3170,3170,3170,3170,0
20231113,153600,540221665,3170,3170,3170,3170,0
20231113,153500,540221665,3170,3170,3170,3170,0
20231113,153400,540221665,3170,3170,3170,3170,0
20231113,153300,540221665,3170,3170,3170,3170,0
20231113,153200,540221665,3170,3170,3170,3170,0
20231113,153100,540221665,3170,3170,3170,3170,0
20231113,153000,540221665,3170,3170,3170,3170,5235
20231113,152900,523626715,3180,3180,3180,3180,0
20231113,152800,523626715,3180,3180,3180,3180,0
20231113,152700,523626715,3180,3180,3180,3180,0
20231113,152600,523626715,3180,3180,3180,3180,0
20231113,152500,523626715,3180,3180,3180,3180,0
20231113,152400,523626715,3180,3180,3180,3180,0
20231113,152300,523626715,3180,3180,3180,3180,0
20231113,152200,523626715,3180,3180,3180,3180,0
20231113,152100,523626715,3180,3180,3180,3180,0
20231113,152000,523626715,3180,3180,3180,3180,0
20231113,151900,523626715,3180,3170,3180,3170,387
20231113,151800,522399915,3170,3170,3180,3170,561
20231113,151700,520621535,3180,3180,3180,3170,8904
20231113,151600,492364030,3180,3185,3185,3175,6
20231113,151500,492344950,3185,3185,3185,3185,1
20231113,151400,492341765,3180,3180,3185,3175,10
20231113,151300,492309975,3185,3180,3185,3180,104
20231113,151200,491979245,3185,3180,3185,3180,238
20231113,151100,491222395,3180,3190,3190,3180,591
20231113,151000,489342885,3190,3190,3190,3190,4
20231113,150900,489330125,3190,3190,3190,3190,2
20231113,150800,489323745,3190,3190,3190,3190,7
20231113,150700,489301415,3190,3190,3190,3190,4
20231113,150600,489288655,3190,3190,3190,3190,1
20231113,150500,489285465,3190,3190,3190,3190,8
20231113,150400,489259945,3190,3190,3190,3185,4
20231113,150300,489247195,3190,3190,3195,3185,8
20231113,150200,489221675,3190,3190,3190,3190,5
20231113,150100,489205725,3190,3190,3190,3190,4
20231113,150000,489192965,3190,3190,3190,3190,2
20231113,145900,489186585,3190,3190,3190,3190,2
20231113,145800,489180205,3190,3190,3190,3190,4
20231113,145700,489167445,3190,3190,3190,3185,8
20231113,145600,489141950,3190,3190,3190,3190,1
20231113,145500,489138760,3190,3190,3190,3190,5
20231113,145400,489122810,3180,3195,3195,3180,707
20231113,145300,486874305,3195,3195,3195,3195,3
20231113,145200,486864720,3195,3195,3195,3195,4
20231113,145100,486851940,3195,3195,3195,3195,6
20231113,145000,486832770,3195,3195,3195,3195,5
20231113,144900,486816795,3195,3195,3195,3195,3
20231113,144800,486807210,3195,3195,3195,3195,7
20231113,144700,486784845,3195,3190,3195,3190,4
20231113,144600,486772080,3195,3185,3195,3185,3
20231113,144500,486762505,3195,3195,3195,3195,5
20231113,144400,486746530,3180,3190,3195,3180,125
20231113,144300,486348390,3190,3190,3190,3180,7
20231113,144200,486326085,3190,3180,3190,3180,1354
20231113,144100,482020345,3180,3195,3195,3180,10006
20231113,144000,450194115,3195,3195,3195,3190,6
20231113,143900,450174950,3195,3190,3195,3190,2
20231113,143800,450168565,3195,3195,3195,3195,5
20231113,143700,450152590,3195,3190,3195,3185,35
20231113,143600,450041090,3190,3190,3195,3190,9
20231113,143500,450012370,3195,3195,3195,3195,2
20231113,143400,450005980,3195,3195,3195,3195,7
20231113,143300,449983615,3195,3195,3195,3195,4
20231113,143200,449970835,3195,3195,3195,3195,5
20231113,143100,449954860,3195,3195,3195,3195,4
20231113,143000,449942080,3195,3195,3195,3195,5
20231113,142900,449926105,3195,3195,3195,3195,2
20231113,142800,449919715,3195,3195,3195,3195,7
20231113,142700,449897350,3190,3195,3195,3190,3
20231113,142600,449887770,3195,3195,3195,3195,6
20231113,142500,449868600,3195,3195,3195,3195,3
20231113,142400,449859015,3195,3195,3195,3195,5
20231113,142300,449843040,3190,3195,3195,3190,5
20231113,142200,449827080,3185,3195,3195,3185,1055
20231113,142100,446466695,3195,3195,3195,3195,7
20231113,142000,446444330,3195,3200,3200,3195,3
20231113,141900,446434735,3200,3200,3200,3200,6
20231113,141800,446415535,3200,3200,3200,3200,2
20231113,141700,446409135,3200,3200,3200,3200,7
20231113,141600,446386735,3200,3200,3200,3200,5
20231113,141500,446370735,3200,3195,3200,3195,2
20231113,141400,446364340,3200,3200,3200,3200,5
20231113,141300,446348340,3200,3200,3200,3195,7
20231113,141200,446325945,3200,3200,3200,3200,4
20231113,141100,446313145,3200,3195,3200,3195,13
20231113,141000,446271605,3195,3195,3195,3195,3
20231113,140900,446262020,3195,3195,3195,3195,5
20231113,140800,446246045,3195,3195,3195,3195,2
20231113,140700,446239655,3195,3190,3195,3190,7
20231113,140600,446217300,3195,3195,3195,3195,8
20231113,140500,446191740,3195,3200,3200,3195,3
20231113,140400,446182150,3200,3195,3200,3195,5
20231113,140300,446166155,3195,3200,3200,3195,3
20231113,140200,446156560,3200,3200,3200,3200,5
20231113,140100,446140560,3195,3195,3195,3195,3
20231113,140000,446130975,3195,3195,3195,3195,4
20231113,135900,446118195,3195,3200,3200,3195,15
20231113,135800,446070265,3200,3200,3200,3200,2
20231113,135700,446063865,3200,3200,3200,3200,6
20231113,135600,446044665,3200,3200,3200,3200,3
20231113,135500,446035065,3200,3200,3200,3200,4
20231113,135400,446022265,3200,3200,3200,3200,11
20231113,135300,445987065,3200,3200,3200,3200,1
20231113,135200,445983865,3200,3200,3200,3200,4
20231113,135100,445971065,3200,3200,3200,3200,2
20231113,135000,445964665,3200,3200,3200,3200,7
20231113,134900,445942265,3200,3200,3200,3200,6
20231113,134800,445923065,3200,3200,3200,3200,4
20231113,134700,445910265,3200,3200,3200,3200,6
20231113,134600,445891065,3200,3200,3200,3195,6
20231113,134500,445871870,3200,3195,3200,3195,4
20231113,134400,445859085,3200,3200,3200,3200,4
20231113,134300,445846285,3200,3200,3200,3195,10
20231113,134200,445814310,3200,3200,3200,3200,1
20231113,134100,445811110,3190,3195,3195,3190,4
20231113,134000,445798335,3200,3195,3200,3195,5
20231113,133900,445782355,3190,3200,3200,3190,711
20231113,133800,443514250,3200,3200,3200,3200,1
20231113,133700,443511050,3195,3200,3200,3195,6
20231113,133600,443491860,3200,3190,3200,3190,292
20231113,133500,442558920,3195,3185,3195,3185,1341
20231113,133400,438279630,3185,3185,3190,3185,5062
20231113,133300,422157135,3185,3180,3185,3180,707
20231113,133200,419908850,3180,3180,3180,3180,102
20231113,133100,419584490,3175,3175,3175,3170,2415
20231113,133000,411925255,3180,3180,3180,3180,7
20231113,132900,411902995,3180,3185,3185,3180,4729
20231113,132800,396864770,3185,3185,3185,3185,5
20231113,132700,396848845,3185,3185,3185,3185,34
20231113,132600,396740555,3185,3185,3185,3185,12
20231113,132500,396702335,3185,3190,3190,3180,8085
20231113,132400,370966510,3190,3190,3190,3190,4
20231113,132300,370953750,3190,3190,3190,3190,97
20231113,132200,370644320,3190,3190,3190,3190,1
20231113,132100,370641130,3190,3190,3190,3190,10
20231113,132000,370609230,3190,3190,3190,3190,4
20231113,131900,370596470,3190,3190,3190,3190,4
20231113,131800,370583710,3190,3190,3190,3190,2
20231113,131700,370577330,3190,3190,3190,3190,4
20231113,131600,370564570,3190,3190,3190,3190,4
20231113,131500,370551810,3190,3190,3190,3190,7
20231113,131400,370529480,3190,3190,3190,3190,4
20231113,131300,370516720,3190,3190,3190,3185,7
20231113,131200,370494400,3185,3185,3185,3185,301
20231113,131100,369535715,3185,3185,3185,3180,2002
20231113,131000,363161845,3185,3185,3185,3185,8
20231113,130900,363136365,3185,3185,3185,3185,4
20231113,130800,363123625,3185,3180,3185,3180,794
20231113,130700,360598685,3185,3185,3185,3180,675
20231113,130600,358451920,3185,3185,3185,3185,7
20231113,130500,358429625,3185,3185,3185,3180,5501
20231113,130400,340911440,3190,3190,3190,3190,8
20231113,130300,340885920,3190,3190,3190,3190,5
20231113,130200,340869970,3190,3190,3190,3190,2
20231113,130100,340863590,3190,3190,3190,3190,1
20231113,130000,340860400,3190,3190,3190,3190,3
20231113,125900,340850830,3190,3190,3190,3190,13
20231113,125800,340809360,3190,3190,3190,3190,0
20231113,125700,340809360,3190,3190,3190,3190,4
20231113,125600,340796600,3190,3190,3190,3190,5
20231113,125500,340780650,3185,3190,3190,3185,1336
20231113,125400,336525470,3190,3190,3190,3190,1
20231113,125300,336522280,3190,3190,3190,3185,179
20231113,125200,335952120,3190,3190,3190,3190,5
20231113,125100,335936170,3190,3190,3190,3190,4
20231113,125000,335923410,3190,3190,3190,3190,36
20231113,124900,335808570,3190,3190,3190,3190,5
20231113,124800,335792620,3190,3190,3190,3190,10
20231113,124700,335760720,3190,3190,3190,3190,0
20231113,124600,335760720,3190,3190,3190,3185,1007
20231113,124500,332553390,3190,3190,3190,3190,2
20231113,124400,332547010,3190,3190,3190,3190,4
20231113,124300,332534250,3190,3190,3190,3190,1
20231113,124200,332531060,3190,3190,3190,3190,12
20231113,124100,332492780,3190,3190,3190,3190,3
20231113,124000,332483210,3190,3190,3190,3185,2502
20231113,123900,324514330,3190,3190,3190,3185,2510
20231113,123800,316519950,3190,3190,3190,3190,2
20231113,123700,316513570,3190,3190,3190,3190,4
20231113,123600,316500810,3185,3190,3190,3185,124
20231113,123500,316105865,3190,3185,3190,3185,489
20231113,123400,314548380,3190,3185,3190,3185,316
20231113,123300,313541915,3185,3185,3190,3180,1984
20231113,123200,307225365,3190,3190,3190,3190,4
20231113,123100,307212605,3185,3185,3190,3180,372
20231113,123000,306028740,3190,3200,3200,3185,4912
20231113,122900,290377415,3200,3200,3200,3200,6
20231113,122800,290358215,3200,3200,3200,3200,2
20231113,122700,290351815,3200,3200,3200,3200,2
20231113,122600,290345415,3200,3200,3200,3200,4
20231113,122500,290332615,3200,3200,3200,3200,9
20231113,122400,290303815,3200,3200,3200,3200,4
20231113,122300,290291015,3200,3200,3200,3200,1
20231113,122200,290287815,3200,3200,3200,3200,6
20231113,122100,290268615,3200,3195,3200,3195,106
20231113,122000,289929940,3200,3200,3200,3200,9
20231113,121900,289901140,3200,3200,3200,3200,2
20231113,121800,289894740,3200,3200,3200,3200,5
20231113,121700,289878740,3200,3200,3200,3200,3
20231113,121600,289869140,3200,3200,3200,3200,2
20231113,121500,289862740,3200,3200,3200,3200,8
20231113,121400,289837140,3200,3200,3200,3200,1
20231113,121300,289833940,3200,3195,3200,3190,813
20231113,121200,287237945,3195,3195,3195,3195,4
20231113,121100,287225165,3195,3195,3195,3195,4
20231113,121000,287212385,3195,3195,3195,3195,1
20231113,120900,287209190,3195,3195,3195,3190,5274
20231113,120800,270385110,3200,3195,3200,3195,1754
20231113,120700,264781050,3195,3195,3195,3195,2
20231113,120600,264774660,3195,3195,3195,3195,3
20231113,120500,264765075,3190,3195,3195,3190,5007
20231113,120400,248792720,3195,3195,3195,3195,4
20231113,120300,248779940,3195,3195,3195,3195,6
20231113,120200,248760770,3195,3195,3195,3195,3
20231113,120100,248751185,3195,3200,3200,3190,292
20231113,120000,247819670,3190,3205,3205,3190,10009
20231113,115900,215851935,3205,3205,3205,3205,1
20231113,115800,215848730,3205,3205,3205,3205,5
20231113,115700,215832705,3200,3205,3205,3200,139
20231113,115600,215387885,3205,3205,3205,3205,3
20231113,115500,215378270,3205,3200,3205,3200,118
20231113,115400,215000640,3205,3205,3205,3205,6
20231113,115300,214981410,3200,3205,3205,3200,102
20231113,115200,214655000,3205,3205,3205,3205,7
20231113,115100,214632565,3205,3205,3205,3200,221
20231113,115000,213924830,3205,3205,3205,3205,1003
20231113,114900,210710215,3205,3205,3205,3205,4
20231113,114800,210697395,3205,3205,3205,3205,4
20231113,114700,210684575,3205,3205,3205,3205,12
20231113,114600,210646115,3205,3205,3205,3205,4
20231113,114500,210633295,3205,3205,3205,3205,2
20231113,114400,210626885,3205,3205,3205,3200,78
20231113,114300,210377265,3205,3205,3205,3205,12
20231113,114200,210338805,3205,3205,3205,3200,7
20231113,114100,210316380,3205,3205,3205,3205,9
20231113,114000,210287535,3205,3205,3205,3205,36
20231113,113900,210172155,3205,3205,3205,3205,2
20231113,113800,210165745,3205,3205,3205,3205,37
20231113,113700,210047160,3205,3205,3205,3205,0
20231113,113600,210047160,3205,3205,3205,3205,3
20231113,113500,210037545,3205,3205,3205,3205,9
20231113,113400,210008700,3205,3205,3205,3205,5
20231113,113300,209992675,3205,3205,3205,3205,3
20231113,113200,209983060,3205,3200,3205,3200,798
20231113,113100,207429450,3205,3205,3205,3205,6
20231113,113000,207410220,3205,3205,3205,3205,8
20231113,112900,207384580,3205,3205,3205,3205,3
20231113,112800,207374965,3205,3205,3205,3205,2
20231113,112700,207368555,3205,3205,3205,3205,5
20231113,112600,207352530,3205,3205,3205,3205,3
20231113,112500,207342915,3205,3205,3205,3205,1
20231113,112400,207339710,3205,3205,3205,3205,10
20231113,112300,207307660,3205,3205,3205,3200,337
20231113,112200,206229220,3205,3205,3205,3200,3930
20231113,112100,193653205,3210,3210,3210,3210,5
20231113,112000,193637155,3210,3210,3210,3210,1
20231113,111900,193633945,3200,3210,3210,3200,27
20231113,111800,193547465,3210,3210,3210,3210,3
20231113,111700,193537835,3210,3210,3210,3210,5
20231113,111600,193521785,3210,3210,3210,3210,3
20231113,111500,193512155,3210,3210,3210,3210,3
20231113,111400,193502525,3210,3210,3210,3210,4
20231113,111300,193489685,3210,3210,3210,3205,6
20231113,111200,193470445,3200,3210,3210,3200,1013
20231113,111100,190228815,3210,3210,3210,3210,1
20231113,111000,190225605,3210,3200,3210,3200,314
20231113,110900,189220745,3200,3210,3210,3200,2902
20231113,110800,179933875,3210,3210,3210,3210,7
20231113,110700,179911405,3210,3210,3210,3210,6
20231113,110600,179892145,3210,3210,3210,3210,2
20231113,110500,179885725,3210,3210,3210,3210,2
20231113,110400,179879305,3210,3210,3210,3210,6
20231113,110300,179860045,3210,3210,3210,3210,3
20231113,110200,179850415,3210,3210,3210,3210,8
20231113,110100,179824735,3210,3210,3210,3205,3
20231113,110000,179815110,3210,3210,3210,3210,6
20231113,105900,179795850,3210,3210,3210,3210,2
20231113,105800,179789430,3210,3210,3210,3210,4
20231113,105700,179776590,3210,3210,3210,3210,11
20231113,105600,179741280,3210,3210,3210,3210,3
20231113,105500,179731650,3210,3210,3210,3210,2
20231113,105400,179725230,3210,3210,3210,3210,2
20231113,105300,179718810,3210,3210,3210,3210,6
20231113,105200,179699550,3210,3210,3210,3210,2
20231113,105100,179693130,3210,3210,3210,3210,33
20231113,105000,179587200,3210,3205,3210,3205,8
20231113,104900,179561530,3210,3210,3210,3210,1
20231113,104800,179558320,3210,3205,3210,3205,9
20231113,104700,179529465,3210,3210,3210,3210,4
20231113,104600,179516625,3210,3210,3210,3210,1
20231113,104500,179513415,3210,3210,3210,3210,1
20231113,104400,179510205,3210,3200,3210,3200,151
20231113,104300,179026995,3210,3210,3210,3210,5
20231113,104200,179010945,3200,3205,3205,3200,15
20231113,104100,178962880,3210,3210,3210,3210,101
20231113,104000,178638670,3215,3215,3215,3215,0
20231113,103900,178638670,3215,3215,3215,3215,156
20231113,103800,178137130,3225,3225,3225,3225,0
20231113,103700,178137130,3225,3225,3225,3225,0
20231113,103600,178137130,3225,3225,3225,3225,0
20231113,103500,178137130,3225,3225,3225,3225,0
20231113,103400,178137130,3225,3225,3225,3225,0
20231113,103300,178137130,3225,3225,3225,3225,0
20231113,103200,178137130,3225,3225,3225,3225,0
20231113,103100,178137130,3225,3225,3225,3225,0
20231113,103000,178137130,3225,3225,3225,3225,0
20231113,102900,178137130,3225,3225,3225,3225,0
20231113,102800,178137130,3225,3225,3225,3225,0
20231113,102700,178137130,3225,3225,3225,3225,0
20231113,102600,178137130,3225,3225,3225,3225,0
20231113,102500,178137130,3225,3225,3225,3225,0
20231113,102400,178137130,3225,3225,3225,3225,0
20231113,102300,178137130,3225,3225,3225,3225,0
20231113,102200,178137130,3225,3225,3225,3225,0
20231113,102100,178137130,3225,3225,3225,3225,0
20231113,102000,178137130,3225,3225,3225,3225,0
20231113,101900,178137130,3225,3225,3225,3225,0
20231113,101800,178137130,3225,3225,3225,3225,0
20231113,101700,178137130,3225,3225,3225,3225,0
20231113,101600,178137130,3225,3225,3225,3225,0
20231113,101500,178137130,3225,3225,3225,3225,0
20231113,101400,178137130,3225,3225,3225,3225,1
20231113,101300,178133905,3215,3215,3215,3215,100
20231113,101200,177812405,3225,3225,3225,3225,0
20231113,101100,177812405,3225,3225,3225,3225,0
20231113,101000,177812405,3225,3225,3225,3225,0
20231113,100900,177812405,3225,3225,3225,3225,0
20231113,100800,177812405,3225,3225,3225,3225,0
20231113,100700,177812405,3225,3215,3225,3215,201
20231113,100600,177166180,3230,3225,3230,3225,60
20231113,100500,176972645,3225,3225,3225,3225,0
20231113,100400,176972645,3225,3225,3225,3225,0
20231113,100300,176972645,3225,3225,3225,3225,0
20231113,100200,176972645,3225,3225,3225,3225,0
20231113,100100,176972645,3225,3225,3225,3225,0
20231113,100000,176972645,3225,3225,3225,3225,200
20231113,095900,176327645,3225,3225,3225,3225,600
20231113,095800,174392645,3225,3225,3225,3225,0
20231113,095700,174392645,3225,3225,3225,3225,0
20231113,095600,174392645,3225,3225,3225,3225,0
20231113,095500,174392645,3225,3225,3225,3225,0
20231113,095400,174392645,3225,3225,3225,3225,0
20231113,095300,174392645,3225,3225,3225,3225,0
20231113,095200,174392645,3225,3225,3225,3225,0
20231113,095100,174392645,3225,3225,3225,3225,0
20231113,095000,174392645,3225,3225,3225,3225,0
20231113,094900,174392645,3225,3225,3225,3225,0
20231113,094800,174392645,3225,3225,3225,3225,0
20231113,094700,174392645,3225,3225,3225,3225,0
20231113,094600,174392645,3225,3225,3225,3225,0
20231113,094500,174392645,3225,3225,3225,3225,0
20231113,094400,174392645,3225,3225,3225,3225,3000
20231113,094300,164717645,3225,3225,3225,3225,0
20231113,094200,164717645,3225,3225,3225,3225,0
20231113,094100,164717645,3225,3225,3225,3225,0
20231113,094000,164717645,3225,3225,3225,3225,0
20231113,093900,164717645,3225,3225,3225,3225,0
20231113,093800,164717645,3225,3225,3225,3225,0
20231113,093700,164717645,3225,3225,3225,3225,0
20231113,093600,164717645,3225,3220,3225,3220,931
20231113,093500,161719820,3225,3225,3225,3225,0
20231113,093400,161719820,3225,3215,3225,3215,2074
20231113,093300,155042100,3215,3215,3215,3215,2
20231113,093200,155035670,3215,3215,3215,3215,1
20231113,093100,155032455,3215,3215,3215,3215,70
20231113,093000,154807405,3210,3210,3210,3210,245
20231113,092900,154020955,3210,3210,3210,3210,1504
20231113,092800,149193115,3200,3200,3200,3200,132
20231113,092700,148770715,3200,3210,3210,3200,3701
20231113,092600,136927015,3220,3220,3220,3220,20
20231113,092500,136862615,3220,3220,3220,3220,5
20231113,092400,136846515,3210,3210,3210,3210,0
20231113,092300,136846515,3210,3210,3210,3210,0
20231113,092200,136846515,3210,3210,3210,3210,1
20231113,092100,136843305,3220,3200,3220,3200,19880
20231113,092000,73031005,3200,3205,3205,3200,1600
20231113,091900,67910990,3200,3200,3200,3200,6876
20231113,091800,45907790,3200,3215,3215,3200,13129
20231113,091700,3869110,3220,3220,3220,3220,50
20231113,091600,3708110,3220,3220,3220,3220,0
20231113,091500,3708110,3220,3220,3220,3220,50
20231113,091400,3547110,3220,3220,3220,3220,0
20231113,091300,3547110,3220,3220,3220,3220,0
20231113,091200,3547110,3220,3235,3235,3220,86
20231113,091100,3269680,3230,3230,3230,3230,1
20231113,091000,3266450,3230,3230,3230,3230,0
20231113,090900,3266450,3230,3230,3230,3230,0
20231113,090800,3266450,3230,3230,3230,3230,0
20231113,090700,3266450,3230,3235,3235,3230,15
20231113,090600,3217950,3235,3235,3235,3235,530
20231113,090500,1503400,3225,3225,3225,3225,410
20231113,090400,181150,3225,3225,3225,3225,0
20231113,090300,181150,3225,3225,3225,3225,1
20231113,090200,177925,3235,3235,3235,3235,0
20231113,090100,177925,3235,3235,3235,3235,25
20231113,090000,97050,3235,3235,3235,3235,30