KissMeData/113810/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,200900,529895849,1163,1163,1163,1163,5982
20231117,200800,529895849,1163,1163,1163,1163,0
20231117,200700,529895849,1163,1163,1163,1163,0
20231117,200600,529895849,1163,1163,1163,1163,0
20231117,200500,529895849,1163,1163,1163,1163,0
20231117,200400,529895849,1163,1163,1163,1163,0
20231117,200300,529895849,1163,1163,1163,1163,0
20231117,200200,529895849,1163,1163,1163,1163,0
20231117,200100,529895849,1163,1163,1163,1163,0
20231117,200000,529895849,1163,1163,1163,1163,0
20231117,195900,529895849,1163,1163,1163,1163,0
20231117,195800,529895849,1163,1163,1163,1163,0
20231117,195700,529895849,1163,1163,1163,1163,0
20231117,195600,529895849,1163,1163,1163,1163,0
20231117,195500,529895849,1163,1163,1163,1163,0
20231117,195400,529895849,1163,1163,1163,1163,0
20231117,195300,529895849,1163,1163,1163,1163,0
20231117,195200,529895849,1163,1163,1163,1163,0
20231117,195100,529895849,1163,1163,1163,1163,0
20231117,195000,529895849,1163,1163,1163,1163,0
20231117,194900,529895849,1163,1163,1163,1163,0
20231117,194800,529895849,1163,1163,1163,1163,0
20231117,194700,529895849,1163,1163,1163,1163,0
20231117,194600,529895849,1163,1163,1163,1163,0
20231117,194500,529895849,1163,1163,1163,1163,0
20231117,194400,529895849,1163,1163,1163,1163,0
20231117,194300,529895849,1163,1163,1163,1163,0
20231117,194200,529895849,1163,1163,1163,1163,0
20231117,194100,529895849,1163,1163,1163,1163,0
20231117,194000,529895849,1163,1163,1163,1163,0
20231117,193900,529895849,1163,1163,1163,1163,5982
20231117,193800,529895849,1163,1163,1163,1163,0
20231117,193700,529895849,1163,1163,1163,1163,0
20231117,193600,529895849,1163,1163,1163,1163,0
20231117,193500,529895849,1163,1163,1163,1163,0
20231117,193400,529895849,1163,1163,1163,1163,0
20231117,193300,529895849,1163,1163,1163,1163,0
20231117,193200,529895849,1163,1163,1163,1163,0
20231117,193100,529895849,1163,1163,1163,1163,0
20231117,193000,529895849,1163,1163,1163,1163,0
20231117,192900,529895849,1163,1163,1163,1163,0
20231117,192800,529895849,1163,1163,1163,1163,0
20231117,192700,529895849,1163,1163,1163,1163,0
20231117,192600,529895849,1163,1163,1163,1163,0
20231117,192500,529895849,1163,1163,1163,1163,0
20231117,192400,529895849,1163,1163,1163,1163,0
20231117,192300,529895849,1163,1163,1163,1163,0
20231117,192200,529895849,1163,1163,1163,1163,0
20231117,192100,529895849,1163,1163,1163,1163,0
20231117,192000,529895849,1163,1163,1163,1163,0
20231117,191900,529895849,1163,1163,1163,1163,0
20231117,191800,529895849,1163,1163,1163,1163,0
20231117,191700,529895849,1163,1163,1163,1163,0
20231117,191600,529895849,1163,1163,1163,1163,0
20231117,191500,529895849,1163,1163,1163,1163,0
20231117,191400,529895849,1163,1163,1163,1163,0
20231117,191300,529895849,1163,1163,1163,1163,0
20231117,191200,529895849,1163,1163,1163,1163,0
20231117,191100,529895849,1163,1163,1163,1163,0
20231117,191000,529895849,1163,1163,1163,1163,0
20231117,190900,529895849,1163,1163,1163,1163,5982
20231117,190800,529895849,1163,1163,1163,1163,0
20231117,190700,529895849,1163,1163,1163,1163,0
20231117,190600,529895849,1163,1163,1163,1163,0
20231117,190500,529895849,1163,1163,1163,1163,0
20231117,190400,529895849,1163,1163,1163,1163,0
20231117,190300,529895849,1163,1163,1163,1163,0
20231117,190200,529895849,1163,1163,1163,1163,0
20231117,190100,529895849,1163,1163,1163,1163,0
20231117,190000,529895849,1163,1163,1163,1163,0
20231117,185900,529895849,1163,1163,1163,1163,0
20231117,185800,529895849,1163,1163,1163,1163,0
20231117,185700,529895849,1163,1163,1163,1163,0
20231117,185600,529895849,1163,1163,1163,1163,0
20231117,185500,529895849,1163,1163,1163,1163,0
20231117,185400,529895849,1163,1163,1163,1163,0
20231117,185300,529895849,1163,1163,1163,1163,0
20231117,185200,529895849,1163,1163,1163,1163,0
20231117,185100,529895849,1163,1163,1163,1163,0
20231117,185000,529895849,1163,1163,1163,1163,0
20231117,184900,529895849,1163,1163,1163,1163,0
20231117,184800,529895849,1163,1163,1163,1163,0
20231117,184700,529895849,1163,1163,1163,1163,0
20231117,184600,529895849,1163,1163,1163,1163,0
20231117,184500,529895849,1163,1163,1163,1163,0
20231117,184400,529895849,1163,1163,1163,1163,0
20231117,184300,529895849,1163,1163,1163,1163,0
20231117,184200,529895849,1163,1163,1163,1163,0
20231117,184100,529895849,1163,1163,1163,1163,0
20231117,184000,529895849,1163,1163,1163,1163,0
20231117,183900,529895849,1163,1163,1163,1163,5982
20231117,183800,529895849,1163,1163,1163,1163,0
20231117,183700,529895849,1163,1163,1163,1163,0
20231117,183600,529895849,1163,1163,1163,1163,0
20231117,183500,529895849,1163,1163,1163,1163,0
20231117,183400,529895849,1163,1163,1163,1163,0
20231117,183300,529895849,1163,1163,1163,1163,0
20231117,183200,529895849,1163,1163,1163,1163,0
20231117,183100,529895849,1163,1163,1163,1163,0
20231117,183000,529895849,1163,1163,1163,1163,0
20231117,182900,529895849,1163,1163,1163,1163,0
20231117,182800,529895849,1163,1163,1163,1163,0
20231117,182700,529895849,1163,1163,1163,1163,0
20231117,182600,529895849,1163,1163,1163,1163,0
20231117,182500,529895849,1163,1163,1163,1163,0
20231117,182400,529895849,1163,1163,1163,1163,0
20231117,182300,529895849,1163,1163,1163,1163,0
20231117,182200,529895849,1163,1163,1163,1163,0
20231117,182100,529895849,1163,1163,1163,1163,0
20231117,182000,529895849,1163,1163,1163,1163,0
20231117,181900,529895849,1163,1163,1163,1163,0
20231117,181800,529895849,1163,1163,1163,1163,0
20231117,181700,529895849,1163,1163,1163,1163,0
20231117,181600,529895849,1163,1163,1163,1163,0
20231117,181500,529895849,1163,1163,1163,1163,0
20231117,181400,529895849,1163,1163,1163,1163,0
20231117,181300,529895849,1163,1163,1163,1163,0
20231117,181200,529895849,1163,1163,1163,1163,0
20231117,181100,529895849,1163,1163,1163,1163,0
20231117,181000,529895849,1163,1163,1163,1163,0
20231117,180900,529895849,1163,1163,1163,1163,5982
20231117,180800,529895849,1163,1163,1163,1163,0
20231117,180700,529895849,1163,1163,1163,1163,0
20231117,180600,529895849,1163,1163,1163,1163,0
20231117,180500,529895849,1163,1163,1163,1163,0
20231117,180400,529895849,1163,1163,1163,1163,0
20231117,180300,529895849,1163,1163,1163,1163,0
20231117,180200,529895849,1163,1163,1163,1163,0
20231117,180100,529895849,1163,1163,1163,1163,0
20231117,180000,529895849,1163,1163,1163,1163,0
20231117,175900,529895849,1163,1163,1163,1163,0
20231117,175800,529895849,1163,1163,1163,1163,0
20231117,175700,529895849,1163,1163,1163,1163,0
20231117,175600,529895849,1163,1163,1163,1163,0
20231117,175500,529895849,1163,1163,1163,1163,0
20231117,175400,529895849,1163,1163,1163,1163,0
20231117,175300,529895849,1163,1163,1163,1163,0
20231117,175200,529895849,1163,1163,1163,1163,0
20231117,175100,529895849,1163,1163,1163,1163,0
20231117,175000,529895849,1163,1163,1163,1163,0
20231117,174900,529895849,1163,1163,1163,1163,0
20231117,174800,529895849,1163,1163,1163,1163,0
20231117,174700,529895849,1163,1163,1163,1163,0
20231117,174600,529895849,1163,1163,1163,1163,0
20231117,174500,529895849,1163,1163,1163,1163,0
20231117,174400,529895849,1163,1163,1163,1163,0
20231117,174300,529895849,1163,1163,1163,1163,0
20231117,174200,529895849,1163,1163,1163,1163,0
20231117,174100,529895849,1163,1163,1163,1163,0
20231117,174000,529895849,1163,1163,1163,1163,0
20231117,173900,529895849,1163,1163,1163,1163,5982
20231117,173800,529895849,1163,1163,1163,1163,0
20231117,173700,529895849,1163,1163,1163,1163,0
20231117,173600,529895849,1163,1163,1163,1163,0
20231117,173500,529895849,1163,1163,1163,1163,0
20231117,173400,529895849,1163,1163,1163,1163,0
20231117,173300,529895849,1163,1163,1163,1163,0
20231117,173200,529895849,1163,1163,1163,1163,0
20231117,173100,529895849,1163,1163,1163,1163,0
20231117,173000,529895849,1163,1163,1163,1163,0
20231117,172900,529895849,1163,1163,1163,1163,0
20231117,172800,529895849,1163,1163,1163,1163,0
20231117,172700,529895849,1163,1163,1163,1163,0
20231117,172600,529895849,1163,1163,1163,1163,0
20231117,172500,529895849,1163,1163,1163,1163,0
20231117,172400,529895849,1163,1163,1163,1163,0
20231117,172300,529895849,1163,1163,1163,1163,0
20231117,172200,529895849,1163,1163,1163,1163,0
20231117,172100,529895849,1163,1163,1163,1163,0
20231117,172000,529895849,1163,1163,1163,1163,0
20231117,171900,529895849,1163,1163,1163,1163,0
20231117,171800,529895849,1163,1163,1163,1163,0
20231117,171700,529895849,1163,1163,1163,1163,0
20231117,171600,529895849,1163,1163,1163,1163,0
20231117,171500,529895849,1163,1163,1163,1163,0
20231117,171400,529895849,1163,1163,1163,1163,0
20231117,171300,529895849,1163,1163,1163,1163,0
20231117,171200,529895849,1163,1163,1163,1163,0
20231117,171100,529895849,1163,1163,1163,1163,0
20231117,171000,529895849,1163,1163,1163,1163,0
20231117,170900,529895849,1163,1163,1163,1163,5982
20231117,170800,529895849,1163,1163,1163,1163,0
20231117,170700,529895849,1163,1163,1163,1163,0
20231117,170600,529895849,1163,1163,1163,1163,0
20231117,170500,529895849,1163,1163,1163,1163,0
20231117,170400,529895849,1163,1163,1163,1163,0
20231117,170300,529895849,1163,1163,1163,1163,0
20231117,170200,529895849,1163,1163,1163,1163,0
20231117,170100,529895849,1163,1163,1163,1163,0
20231117,170000,529895849,1163,1163,1163,1163,0
20231117,165900,529895849,1163,1163,1163,1163,0
20231117,165800,529895849,1163,1163,1163,1163,0
20231117,165700,529895849,1163,1163,1163,1163,0
20231117,165600,529895849,1163,1163,1163,1163,0
20231117,165500,529895849,1163,1163,1163,1163,0
20231117,165400,529895849,1163,1163,1163,1163,0
20231117,165300,529895849,1163,1163,1163,1163,0
20231117,165200,529895849,1163,1163,1163,1163,0
20231117,165100,529895849,1163,1163,1163,1163,0
20231117,165000,529895849,1163,1163,1163,1163,0
20231117,164900,529895849,1163,1163,1163,1163,0
20231117,164800,529895849,1163,1163,1163,1163,0
20231117,164700,529895849,1163,1163,1163,1163,0
20231117,164600,529895849,1163,1163,1163,1163,0
20231117,164500,529895849,1163,1163,1163,1163,0
20231117,164400,529895849,1163,1163,1163,1163,0
20231117,164300,529895849,1163,1163,1163,1163,0
20231117,164200,529895849,1163,1163,1163,1163,0
20231117,164100,529895849,1163,1163,1163,1163,0
20231117,164000,529895849,1163,1163,1163,1163,0
20231117,163900,529895849,1163,1163,1163,1163,5982
20231117,163800,529895849,1163,1163,1163,1163,0
20231117,163700,529895849,1163,1163,1163,1163,0
20231117,163600,529895849,1163,1163,1163,1163,0
20231117,163500,529895849,1163,1163,1163,1163,0
20231117,163400,529895849,1163,1163,1163,1163,0
20231117,163300,529895849,1163,1163,1163,1163,0
20231117,163200,529895849,1163,1163,1163,1163,0
20231117,163100,529895849,1163,1163,1163,1163,0
20231117,163000,529895849,1163,1163,1163,1163,0
20231117,162900,529895849,1163,1163,1163,1163,0
20231117,162800,529895849,1163,1163,1163,1163,0
20231117,162700,529895849,1163,1163,1163,1163,0
20231117,162600,529895849,1163,1163,1163,1163,0
20231117,162500,529895849,1163,1163,1163,1163,0
20231117,162400,529895849,1163,1163,1163,1163,0
20231117,162300,529895849,1163,1163,1163,1163,0
20231117,162200,529895849,1163,1163,1163,1163,0
20231117,162100,529895849,1163,1163,1163,1163,0
20231117,162000,529895849,1163,1163,1163,1163,0
20231117,161900,529895849,1163,1163,1163,1163,0
20231117,161800,529895849,1163,1163,1163,1163,0
20231117,161700,529895849,1163,1163,1163,1163,0
20231117,161600,529895849,1163,1163,1163,1163,0
20231117,161500,529895849,1163,1163,1163,1163,0
20231117,161400,529895849,1163,1163,1163,1163,0
20231117,161300,529895849,1163,1163,1163,1163,0
20231117,161200,529895849,1163,1163,1163,1163,0
20231117,161100,529895849,1163,1163,1163,1163,0
20231117,161000,529895849,1163,1163,1163,1163,0
20231117,160900,529895849,1163,1163,1163,1163,5982
20231117,160800,529895849,1163,1163,1163,1163,0
20231117,160700,529895849,1163,1163,1163,1163,0
20231117,160600,529895849,1163,1163,1163,1163,0
20231117,160500,529895849,1163,1163,1163,1163,0
20231117,160400,529895849,1163,1163,1163,1163,0
20231117,160300,529895849,1163,1163,1163,1163,0
20231117,160200,529895849,1163,1163,1163,1163,0
20231117,160100,529895849,1163,1163,1163,1163,0
20231117,160000,529895849,1163,1163,1163,1163,0
20231117,155900,529895849,1163,1163,1163,1163,0
20231117,155800,529895849,1163,1163,1163,1163,0
20231117,155700,529895849,1163,1163,1163,1163,0
20231117,155600,529895849,1163,1163,1163,1163,0
20231117,155500,529895849,1163,1163,1163,1163,0
20231117,155400,529895849,1163,1163,1163,1163,0
20231117,155300,529895849,1163,1163,1163,1163,0
20231117,155200,529895849,1163,1163,1163,1163,0
20231117,155100,529895849,1163,1163,1163,1163,0
20231117,155000,529895849,1163,1163,1163,1163,0
20231117,154900,529895849,1163,1163,1163,1163,0
20231117,154800,529895849,1163,1163,1163,1163,0
20231117,154700,529895849,1163,1163,1163,1163,0
20231117,154600,529895849,1163,1163,1163,1163,0
20231117,154500,529895849,1163,1163,1163,1163,0
20231117,154400,529895849,1163,1163,1163,1163,0
20231117,154300,529895849,1163,1163,1163,1163,0
20231117,154200,529895849,1163,1163,1163,1163,0
20231117,154100,529895849,1163,1163,1163,1163,0
20231117,154000,529895849,1163,1163,1163,1163,0
20231117,153900,529895849,1163,1163,1163,1163,5982
20231117,153800,529895849,1163,1163,1163,1163,0
20231117,153700,529895849,1163,1163,1163,1163,0
20231117,153600,529895849,1163,1163,1163,1163,0
20231117,153500,529895849,1163,1163,1163,1163,0
20231117,153400,529895849,1163,1163,1163,1163,0
20231117,153300,529895849,1163,1163,1163,1163,0
20231117,153200,529895849,1163,1163,1163,1163,0
20231117,153100,529895849,1163,1163,1163,1163,0
20231117,153000,529895849,1163,1163,1163,1163,5982
20231117,152900,522938783,1164,1164,1164,1164,0
20231117,152800,522938783,1164,1164,1164,1164,0
20231117,152700,522938783,1164,1164,1164,1164,0
20231117,152600,522938783,1164,1164,1164,1164,0
20231117,152500,522938783,1164,1164,1164,1164,0
20231117,152400,522938783,1164,1164,1164,1164,0
20231117,152300,522938783,1164,1164,1164,1164,0
20231117,152200,522938783,1164,1164,1164,1164,0
20231117,152100,522938783,1164,1164,1164,1164,0
20231117,152000,522938783,1164,1164,1164,1164,0
20231117,151900,522938783,1164,1162,1164,1162,650
20231117,151800,522182711,1163,1164,1164,1163,402
20231117,151700,521715092,1164,1164,1164,1164,5
20231117,151600,521709272,1164,1160,1164,1160,2240
20231117,151500,519109912,1164,1164,1164,1164,7
20231117,151400,519101764,1161,1161,1161,1160,1072
20231117,151300,517857617,1164,1162,1164,1162,1519
20231117,151200,516092513,1167,1162,1167,1162,3534
20231117,151100,511982085,1167,1166,1167,1162,5223
20231117,151000,505910866,1168,1162,1168,1162,5005
20231117,150900,500085854,1162,1163,1163,1161,709
20231117,150800,499261802,1163,1162,1163,1162,2474
20231117,150700,496386981,1163,1162,1163,1162,106
20231117,150600,496263805,1163,1162,1163,1162,65
20231117,150500,496188273,1163,1162,1163,1162,1585
20231117,150400,494346498,1163,1162,1163,1162,134
20231117,150300,494190686,1163,1163,1163,1163,0
20231117,150200,494190686,1163,1158,1163,1158,277
20231117,150100,493868963,1159,1157,1159,1157,2595
20231117,150000,490861424,1159,1158,1159,1158,35
20231117,145900,490820891,1159,1155,1159,1155,1000
20231117,145800,489663194,1158,1156,1158,1156,600
20231117,145700,488969395,1156,1155,1156,1155,8
20231117,145600,488960148,1156,1155,1156,1155,3
20231117,145500,488956681,1155,1153,1155,1153,34
20231117,145400,488917446,1157,1157,1157,1157,0
20231117,145300,488917446,1157,1157,1157,1157,0
20231117,145200,488917446,1157,1157,1157,1157,4
20231117,145100,488912818,1160,1160,1160,1160,0
20231117,145000,488912818,1160,1154,1160,1145,516
20231117,144900,488318646,1153,1153,1153,1153,131
20231117,144800,488167603,1153,1153,1153,1153,1
20231117,144700,488166450,1153,1153,1153,1153,0
20231117,144600,488166450,1153,1153,1153,1153,0
20231117,144500,488166450,1153,1153,1153,1153,30
20231117,144400,488131860,1155,1155,1155,1155,0
20231117,144300,488131860,1155,1155,1155,1155,0
20231117,144200,488131860,1155,1145,1155,1144,955
20231117,144100,487031555,1153,1153,1153,1153,0
20231117,144000,487031555,1153,1154,1154,1153,414
20231117,143900,486554102,1148,1148,1148,1148,7
20231117,143800,486546066,1155,1152,1155,1144,1125
20231117,143700,485251328,1147,1152,1152,1147,12
20231117,143600,485237514,1144,1147,1147,1144,100
20231117,143500,485123090,1152,1152,1152,1152,2
20231117,143400,485120786,1152,1145,1152,1144,164
20231117,143300,484933060,1152,1152,1152,1152,0
20231117,143200,484933060,1152,1152,1152,1152,3
20231117,143100,484929604,1144,1152,1152,1144,372
20231117,143000,484503052,1151,1157,1157,1151,231
20231117,142900,484236553,1152,1148,1152,1148,1433
20231117,142800,482589469,1148,1148,1148,1148,0
20231117,142700,482589469,1148,1143,1148,1143,1445
20231117,142600,480937744,1144,1144,1144,1142,301
20231117,142500,480593706,1144,1144,1144,1144,194
20231117,142400,480371770,1141,1142,1142,1141,75
20231117,142300,480286140,1144,1145,1145,1144,747
20231117,142200,479431514,1146,1146,1146,1146,27
20231117,142100,479400572,1148,1148,1148,1148,13
20231117,142000,479385648,1148,1145,1148,1145,21
20231117,141900,479361543,1148,1148,1148,1148,27
20231117,141800,479330547,1150,1147,1150,1144,154
20231117,141700,479154101,1149,1153,1153,1149,1952
20231117,141600,476908325,1157,1157,1157,1157,0
20231117,141500,476908325,1157,1157,1157,1156,339
20231117,141400,476516202,1158,1158,1158,1158,0
20231117,141300,476516202,1158,1153,1158,1150,3824
20231117,141200,472112060,1153,1154,1154,1152,1192
20231117,141100,470736750,1159,1155,1159,1154,20
20231117,141000,470713635,1161,1147,1161,1147,5024
20231117,140900,464941322,1147,1144,1147,1144,4041
20231117,140800,460313681,1145,1146,1147,1145,2216
20231117,140700,457776247,1147,1147,1147,1147,150
20231117,140600,457604197,1147,1145,1147,1145,5329
20231117,140500,451501596,1145,1145,1145,1145,1
20231117,140400,451500451,1145,1145,1145,1145,13
20231117,140300,451485566,1145,1145,1145,1145,0
20231117,140200,451485566,1145,1145,1145,1145,1
20231117,140100,451484421,1145,1142,1145,1142,116
20231117,140000,451351901,1142,1143,1143,1142,219
20231117,135900,451101708,1145,1145,1145,1145,0
20231117,135800,451101708,1145,1145,1145,1145,0
20231117,135700,451101708,1145,1145,1145,1145,0
20231117,135600,451101708,1145,1145,1145,1145,0
20231117,135500,451101708,1145,1145,1145,1145,3
20231117,135400,451098273,1145,1145,1145,1145,0
20231117,135300,451098273,1145,1144,1146,1144,4443
20231117,135200,446010678,1145,1138,1145,1138,6940
20231117,135100,438089965,1138,1141,1141,1138,1499
20231117,135000,436381511,1141,1140,1141,1140,142
20231117,134900,436219491,1140,1140,1140,1140,3
20231117,134800,436216071,1140,1139,1141,1139,1008
20231117,134700,435066948,1139,1137,1139,1137,4445
20231117,134600,430012955,1137,1134,1137,1134,4263
20231117,134500,425177721,1134,1134,1134,1134,1
20231117,134400,425176587,1134,1134,1134,1134,666
20231117,134300,424421343,1132,1132,1134,1132,31
20231117,134200,424386237,1132,1132,1132,1132,119
20231117,134100,424251529,1134,1137,1137,1134,1633
20231117,134000,422398688,1137,1137,1137,1137,1
20231117,133900,422397551,1135,1136,1136,1135,39
20231117,133800,422353253,1136,1136,1136,1136,4
20231117,133700,422348709,1136,1136,1136,1136,136
20231117,133600,422194213,1137,1137,1137,1137,0
20231117,133500,422194213,1137,1136,1137,1136,34
20231117,133400,422155586,1136,1137,1137,1136,494
20231117,133300,421593921,1137,1138,1138,1137,444
20231117,133200,421088860,1142,1142,1142,1142,0
20231117,133100,421088860,1142,1142,1142,1142,501
20231117,133000,420516718,1142,1142,1142,1142,3
20231117,132900,420513292,1143,1138,1143,1138,608
20231117,132800,419820294,1138,1138,1138,1138,0
20231117,132700,419820294,1138,1138,1138,1137,34
20231117,132600,419781608,1138,1138,1138,1138,0
20231117,132500,419781608,1138,1138,1138,1138,1
20231117,132400,419780470,1138,1138,1138,1138,11
20231117,132300,419767952,1138,1138,1138,1138,1432
20231117,132200,418138336,1141,1141,1141,1141,4
20231117,132100,418133772,1142,1142,1143,1142,1838
20231117,132000,416034753,1142,1142,1142,1140,5308
20231117,131900,409973161,1138,1138,1138,1138,6
20231117,131800,409966333,1143,1143,1143,1143,0
20231117,131700,409966333,1143,1143,1143,1143,2
20231117,131600,409964047,1142,1142,1142,1142,337
20231117,131500,409579193,1142,1142,1142,1142,1
20231117,131400,409578051,1138,1138,1138,1138,0
20231117,131300,409578051,1138,1137,1138,1137,120
20231117,131200,409441506,1138,1138,1138,1138,0
20231117,131100,409441506,1138,1137,1138,1137,8
20231117,131000,409432408,1140,1140,1140,1140,11
20231117,130900,409419868,1142,1142,1142,1142,0
20231117,130800,409419868,1142,1136,1142,1136,454
20231117,130700,408901666,1138,1142,1143,1136,4335
20231117,130600,403975989,1143,1140,1143,1140,2578
20231117,130500,401035885,1142,1142,1142,1142,1
20231117,130400,401034743,1142,1142,1142,1142,14
20231117,130300,401018755,1136,1138,1142,1136,1778
20231117,130200,398994257,1137,1137,1137,1137,715
20231117,130100,398181302,1137,1137,1137,1137,28
20231117,130000,398149466,1135,1137,1137,1135,121
20231117,125900,398011929,1135,1135,1135,1135,268
20231117,125800,397707749,1135,1135,1135,1135,87
20231117,125700,397609004,1139,1139,1139,1139,0
20231117,125600,397609004,1139,1139,1139,1139,32
20231117,125500,397572556,1135,1138,1139,1135,476
20231117,125400,397031136,1139,1139,1139,1139,0
20231117,125300,397031136,1139,1139,1139,1139,357
20231117,125200,396624513,1143,1141,1143,1141,7994
20231117,125100,387503325,1141,1135,1141,1132,1765
20231117,125000,385492009,1141,1141,1141,1141,0
20231117,124900,385492009,1141,1138,1141,1137,188
20231117,124800,385278195,1138,1141,1141,1138,514
20231117,124700,384692012,1141,1137,1141,1137,3895
20231117,124600,380257280,1137,1138,1138,1137,1437
20231117,124500,378622080,1137,1137,1137,1137,1577
20231117,124400,376829031,1137,1135,1137,1135,863
20231117,124300,375848690,1135,1130,1135,1130,11984
20231117,124200,362305096,1126,1126,1126,1126,30
20231117,124100,362271316,1130,1127,1130,1126,63
20231117,124000,362200317,1130,1130,1130,1130,1
20231117,123900,362199187,1126,1126,1126,1126,7
20231117,123800,362191305,1130,1130,1130,1130,0
20231117,123700,362191305,1130,1130,1130,1130,0
20231117,123600,362191305,1130,1130,1130,1130,33
20231117,123500,362154015,1132,1132,1132,1132,119
20231117,123400,362019307,1132,1128,1132,1128,1290
20231117,123300,360563817,1128,1127,1128,1127,1265
20231117,123200,359137012,1127,1127,1127,1127,1
20231117,123100,359135885,1121,1128,1128,1121,450
20231117,123000,358628334,1128,1128,1128,1128,0
20231117,122900,358628334,1128,1119,1128,1119,32
20231117,122800,358592517,1129,1129,1129,1129,447
20231117,122700,358087854,1118,1127,1130,1118,6724
20231117,122600,350544372,1130,1125,1130,1125,101
20231117,122500,350430742,1125,1125,1125,1125,0
20231117,122400,350430742,1125,1125,1125,1125,0
20231117,122300,350430742,1125,1126,1126,1125,1775
20231117,122200,348432099,1131,1131,1131,1130,16
20231117,122100,348414004,1126,1126,1126,1126,1
20231117,122000,348412878,1132,1131,1132,1131,322
20231117,121900,348048563,1132,1132,1132,1132,0
20231117,121800,348048563,1132,1132,1132,1132,0
20231117,121700,348048563,1132,1132,1132,1132,337
20231117,121600,347667079,1126,1126,1126,1126,200
20231117,121500,347441879,1126,1132,1132,1126,8
20231117,121400,347432865,1126,1126,1126,1126,5
20231117,121300,347427235,1127,1127,1127,1127,1
20231117,121200,347426108,1126,1126,1126,1126,190
20231117,121100,347212168,1126,1126,1126,1126,570
20231117,121000,346570348,1126,1133,1133,1126,1194
20231117,120900,345224709,1133,1133,1133,1133,52
20231117,120800,345165793,1127,1133,1133,1127,618
20231117,120700,344469217,1127,1128,1133,1127,68
20231117,120600,344392395,1134,1134,1134,1134,0
20231117,120500,344392395,1134,1134,1134,1134,1
20231117,120400,344391261,1129,1129,1129,1129,66
20231117,120300,344316747,1126,1126,1126,1126,30
20231117,120200,344282967,1130,1130,1130,1130,0
20231117,120100,344282967,1130,1130,1130,1130,50
20231117,120000,344226467,1137,1127,1137,1127,50
20231117,115900,344169872,1127,1131,1131,1127,20
20231117,115800,344147275,1132,1132,1132,1132,155
20231117,115700,343971815,1137,1135,1137,1135,322
20231117,115600,343606081,1139,1139,1139,1139,0
20231117,115500,343606081,1139,1139,1139,1139,0
20231117,115400,343606081,1139,1139,1139,1139,2
20231117,115300,343603803,1139,1133,1139,1133,100
20231117,115200,343490203,1140,1138,1140,1138,155
20231117,115100,343313811,1133,1138,1140,1133,907
20231117,115000,342281570,1134,1134,1139,1134,1474
20231117,114900,340608406,1133,1126,1133,1126,4334
20231117,114800,335710706,1125,1123,1125,1123,2899
20231117,114700,332452626,1123,1119,1123,1119,478
20231117,114600,331916288,1122,1122,1122,1122,209
20231117,114500,331681790,1122,1123,1123,1122,1395
20231117,114400,330115705,1124,1121,1124,1121,223
20231117,114300,329865716,1112,1124,1124,1112,5556
20231117,114200,323660629,1125,1125,1125,1111,8900
20231117,114100,313721538,1115,1115,1115,1115,0
20231117,114000,313721538,1115,1129,1129,1115,5945
20231117,113900,307064089,1129,1134,1134,1129,203
20231117,113800,306834892,1129,1129,1129,1129,200
20231117,113700,306609092,1130,1130,1130,1130,0
20231117,113600,306609092,1130,1129,1130,1129,1911
20231117,113500,304450663,1129,1135,1135,1129,2700
20231117,113400,301398092,1133,1137,1140,1133,1558
20231117,113300,299626342,1138,1140,1140,1138,638
20231117,113200,298899673,1143,1140,1143,1140,780
20231117,113100,298010470,1140,1139,1140,1139,2567
20231117,113000,295084192,1148,1148,1148,1148,0
20231117,112900,295084192,1148,1140,1148,1140,365
20231117,112800,294668052,1137,1140,1140,1137,1049
20231117,112700,293475324,1136,1136,1136,1136,7
20231117,112600,293467372,1140,1140,1140,1140,1
20231117,112500,293466232,1136,1136,1136,1136,0
20231117,112400,293466232,1136,1136,1136,1136,0
20231117,112300,293466232,1136,1136,1136,1136,1145
20231117,112200,292165512,1140,1140,1140,1140,0
20231117,112100,292165512,1140,1140,1140,1140,1000
20231117,112000,291025512,1140,1140,1140,1140,2
20231117,111900,291023232,1132,1132,1132,1132,7
20231117,111800,291015308,1141,1140,1141,1140,337
20231117,111700,290631033,1132,1133,1133,1131,5050
20231117,111600,284917137,1145,1145,1145,1145,0
20231117,111500,284917137,1145,1145,1145,1145,0
20231117,111400,284917137,1145,1145,1145,1145,873
20231117,111300,283917552,1145,1140,1145,1131,3509
20231117,111200,279933654,1140,1140,1140,1140,0
20231117,111100,279933654,1140,1147,1147,1140,329
20231117,111000,279556340,1147,1147,1147,1147,1
20231117,110900,279555193,1147,1151,1151,1140,33588
20231117,110800,241059262,1152,1157,1157,1152,2795
20231117,110700,237837202,1157,1157,1157,1157,303
20231117,110600,237486631,1154,1155,1155,1154,6021
20231117,110500,230532377,1159,1159,1159,1159,4
20231117,110400,230527741,1159,1160,1160,1156,2904
20231117,110300,227162004,1156,1156,1156,1156,3125
20231117,110200,223549504,1164,1164,1164,1164,0
20231117,110100,223549504,1164,1157,1164,1156,122
20231117,110000,223408286,1165,1162,1168,1162,500
20231117,105900,222826131,1156,1156,1156,1156,0
20231117,105800,222826131,1156,1158,1169,1156,618
20231117,105700,222108374,1170,1159,1170,1158,140
20231117,105600,221945171,1170,1159,1170,1157,332
20231117,105500,221559064,1170,1159,1170,1159,301
20231117,105400,221209534,1159,1159,1159,1159,4
20231117,105300,221204898,1156,1156,1156,1156,153
20231117,105200,221028030,1156,1156,1156,1156,50
20231117,105100,220970230,1156,1160,1160,1156,82
20231117,105000,220875114,1160,1156,1160,1156,6
20231117,104900,220868158,1172,1162,1172,1161,3624
20231117,104800,216635879,1164,1160,1164,1160,355
20231117,104700,216224039,1160,1152,1160,1152,10
20231117,104600,216212503,1160,1160,1160,1160,1
20231117,104500,216211343,1160,1160,1160,1160,1
20231117,104400,216210183,1160,1160,1160,1160,4
20231117,104300,216205543,1160,1155,1160,1155,418
20231117,104200,215722508,1155,1152,1155,1151,1669
20231117,104100,213800632,1152,1154,1154,1152,265
20231117,104000,213495152,1155,1155,1155,1155,2
20231117,103900,213492842,1155,1152,1155,1152,34
20231117,103800,213453665,1155,1155,1155,1155,2
20231117,103700,213451355,1155,1155,1155,1155,804
20231117,103600,212522735,1156,1155,1156,1155,10
20231117,103500,212511184,1155,1155,1155,1155,16
20231117,103400,212492704,1155,1155,1155,1155,500
20231117,103300,211915204,1155,1155,1155,1155,1
20231117,103200,211914049,1155,1155,1155,1155,17
20231117,103100,211894414,1155,1152,1155,1151,404
20231117,103000,211429321,1155,1155,1155,1155,0
20231117,102900,211429321,1155,1155,1155,1155,3
20231117,102800,211425856,1155,1155,1155,1155,17
20231117,102700,211406221,1155,1155,1155,1155,0
20231117,102600,211406221,1155,1155,1155,1155,1
20231117,102500,211405066,1155,1155,1156,1151,428
20231117,102400,210911060,1152,1152,1152,1152,868
20231117,102300,209911124,1154,1154,1154,1154,0
20231117,102200,209911124,1154,1154,1154,1154,33
20231117,102100,209873042,1154,1154,1154,1154,30
20231117,102000,209838422,1154,1152,1154,1152,1043
20231117,101900,208636868,1155,1155,1155,1155,337
20231117,101800,208247633,1152,1152,1152,1152,2242
20231117,101700,205664849,1152,1152,1152,1152,32
20231117,101600,205627985,1156,1156,1156,1156,0
20231117,101500,205627985,1156,1156,1156,1156,2
20231117,101400,205625673,1156,1156,1156,1156,2
20231117,101300,205623361,1152,1152,1152,1152,15
20231117,101200,205606081,1151,1151,1151,1151,152
20231117,101100,205431129,1151,1152,1152,1151,2000
20231117,101000,203128029,1151,1151,1151,1151,0
20231117,100900,203128029,1151,1153,1154,1151,5527
20231117,100800,196758120,1154,1155,1155,1154,1363
20231117,100700,195184660,1157,1157,1157,1157,50
20231117,100600,195126810,1157,1157,1157,1157,0
20231117,100500,195126810,1157,1162,1163,1157,1188
20231117,100400,193749760,1163,1163,1163,1163,662
20231117,100300,192979854,1163,1163,1163,1163,45
20231117,100200,192927519,1163,1163,1163,1163,1
20231117,100100,192926356,1164,1164,1164,1164,0
20231117,100000,192926356,1164,1164,1165,1164,556
20231117,095900,192278997,1165,1165,1165,1165,0
20231117,095800,192278997,1165,1165,1165,1165,0
20231117,095700,192278997,1165,1165,1165,1165,0
20231117,095600,192278997,1165,1165,1165,1165,0
20231117,095500,192278997,1165,1154,1165,1154,487
20231117,095400,191712441,1169,1169,1169,1169,16
20231117,095300,191693737,1169,1154,1169,1154,2579
20231117,095200,188714958,1154,1154,1154,1154,0
20231117,095100,188714958,1154,1153,1155,1151,3323
20231117,095000,184887121,1155,1155,1155,1155,764
20231117,094900,184004701,1155,1153,1155,1153,1270
20231117,094800,182539565,1153,1154,1154,1153,71
20231117,094700,182457640,1155,1155,1155,1155,120
20231117,094600,182319040,1155,1155,1155,1155,414
20231117,094500,181840870,1151,1154,1155,1151,1092
20231117,094400,180581310,1152,1152,1152,1152,701
20231117,094300,179773758,1152,1152,1152,1152,40
20231117,094200,179727678,1153,1153,1153,1153,110
20231117,094100,179600848,1152,1152,1152,1152,985
20231117,094000,178466128,1155,1155,1155,1155,10
20231117,093900,178454578,1155,1155,1155,1155,50
20231117,093800,178396828,1155,1155,1155,1155,54
20231117,093700,178334458,1152,1155,1155,1152,1792
20231117,093600,176268174,1156,1169,1169,1156,3771
20231117,093500,171904625,1170,1171,1171,1160,8682
20231117,093400,161821617,1171,1171,1171,1171,219
20231117,093300,161565168,1171,1168,1172,1163,123
20231117,093200,161421641,1168,1168,1168,1168,40
20231117,093100,161374921,1167,1167,1167,1167,0
20231117,093000,161374921,1167,1167,1167,1167,1
20231117,092900,161373754,1163,1163,1163,1163,100
20231117,092800,161257454,1162,1168,1168,1162,2172
20231117,092700,158720792,1168,1168,1168,1168,950
20231117,092600,157611192,1161,1161,1161,1161,0
20231117,092500,157611192,1161,1161,1161,1161,0
20231117,092400,157611192,1161,1161,1161,1161,1079
20231117,092300,156358473,1168,1167,1168,1161,1703
20231117,092200,154377077,1167,1168,1168,1167,9
20231117,092100,154366573,1168,1164,1168,1164,868
20231117,092000,153353817,1165,1172,1172,1165,1555
20231117,091900,151539498,1172,1167,1172,1163,4403
20231117,091800,146411986,1167,1161,1167,1158,20333
20231117,091700,122846860,1159,1159,1159,1159,120
20231117,091600,122707780,1159,1159,1159,1159,20
20231117,091500,122684600,1159,1159,1159,1159,545
20231117,091400,122052945,1158,1158,1158,1158,0
20231117,091300,122052945,1158,1153,1158,1151,7557
20231117,091200,113352011,1152,1157,1157,1151,5932
20231117,091100,106509311,1158,1162,1172,1155,2706
20231117,091000,103378152,1161,1163,1163,1161,5359
20231117,090900,97155964,1165,1174,1174,1163,9049
20231117,090800,86581037,1180,1175,1180,1172,1009
20231117,090700,85396623,1175,1172,1175,1172,360
20231117,090600,84974523,1165,1167,1168,1165,9985
20231117,090500,73328260,1167,1175,1175,1167,197
20231117,090400,73097801,1163,1174,1175,1161,5206
20231117,090300,67013426,1174,1187,1193,1172,44533
20231117,090200,14649658,1194,1195,1195,1193,3636
20231117,090100,10310009,1195,1195,1195,1179,1771
20231117,090000,8196138,1180,1179,1180,1178,6951