KissMeData/203690/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,203200,3874571300,9700,9700,9700,9700,8250
20231117,203100,3874571300,9700,9700,9700,9700,0
20231117,203000,3874571300,9700,9700,9700,9700,0
20231117,202900,3874571300,9700,9700,9700,9700,0
20231117,202800,3874571300,9700,9700,9700,9700,0
20231117,202700,3874571300,9700,9700,9700,9700,0
20231117,202600,3874571300,9700,9700,9700,9700,0
20231117,202500,3874571300,9700,9700,9700,9700,0
20231117,202400,3874571300,9700,9700,9700,9700,0
20231117,202300,3874571300,9700,9700,9700,9700,0
20231117,202200,3874571300,9700,9700,9700,9700,0
20231117,202100,3874571300,9700,9700,9700,9700,0
20231117,202000,3874571300,9700,9700,9700,9700,0
20231117,201900,3874571300,9700,9700,9700,9700,0
20231117,201800,3874571300,9700,9700,9700,9700,0
20231117,201700,3874571300,9700,9700,9700,9700,0
20231117,201600,3874571300,9700,9700,9700,9700,0
20231117,201500,3874571300,9700,9700,9700,9700,0
20231117,201400,3874571300,9700,9700,9700,9700,0
20231117,201300,3874571300,9700,9700,9700,9700,0
20231117,201200,3874571300,9700,9700,9700,9700,0
20231117,201100,3874571300,9700,9700,9700,9700,0
20231117,201000,3874571300,9700,9700,9700,9700,0
20231117,200900,3874571300,9700,9700,9700,9700,0
20231117,200800,3874571300,9700,9700,9700,9700,0
20231117,200700,3874571300,9700,9700,9700,9700,0
20231117,200600,3874571300,9700,9700,9700,9700,0
20231117,200500,3874571300,9700,9700,9700,9700,0
20231117,200400,3874571300,9700,9700,9700,9700,0
20231117,200300,3874571300,9700,9700,9700,9700,0
20231117,200200,3874571300,9700,9700,9700,9700,8250
20231117,200100,3874571300,9700,9700,9700,9700,0
20231117,200000,3874571300,9700,9700,9700,9700,0
20231117,195900,3874571300,9700,9700,9700,9700,0
20231117,195800,3874571300,9700,9700,9700,9700,0
20231117,195700,3874571300,9700,9700,9700,9700,0
20231117,195600,3874571300,9700,9700,9700,9700,0
20231117,195500,3874571300,9700,9700,9700,9700,0
20231117,195400,3874571300,9700,9700,9700,9700,0
20231117,195300,3874571300,9700,9700,9700,9700,0
20231117,195200,3874571300,9700,9700,9700,9700,0
20231117,195100,3874571300,9700,9700,9700,9700,0
20231117,195000,3874571300,9700,9700,9700,9700,0
20231117,194900,3874571300,9700,9700,9700,9700,0
20231117,194800,3874571300,9700,9700,9700,9700,0
20231117,194700,3874571300,9700,9700,9700,9700,0
20231117,194600,3874571300,9700,9700,9700,9700,0
20231117,194500,3874571300,9700,9700,9700,9700,0
20231117,194400,3874571300,9700,9700,9700,9700,0
20231117,194300,3874571300,9700,9700,9700,9700,0
20231117,194200,3874571300,9700,9700,9700,9700,0
20231117,194100,3874571300,9700,9700,9700,9700,0
20231117,194000,3874571300,9700,9700,9700,9700,0
20231117,193900,3874571300,9700,9700,9700,9700,0
20231117,193800,3874571300,9700,9700,9700,9700,0
20231117,193700,3874571300,9700,9700,9700,9700,0
20231117,193600,3874571300,9700,9700,9700,9700,0
20231117,193500,3874571300,9700,9700,9700,9700,0
20231117,193400,3874571300,9700,9700,9700,9700,0
20231117,193300,3874571300,9700,9700,9700,9700,0
20231117,193200,3874571300,9700,9700,9700,9700,8250
20231117,193100,3874571300,9700,9700,9700,9700,0
20231117,193000,3874571300,9700,9700,9700,9700,0
20231117,192900,3874571300,9700,9700,9700,9700,0
20231117,192800,3874571300,9700,9700,9700,9700,0
20231117,192700,3874571300,9700,9700,9700,9700,0
20231117,192600,3874571300,9700,9700,9700,9700,0
20231117,192500,3874571300,9700,9700,9700,9700,0
20231117,192400,3874571300,9700,9700,9700,9700,0
20231117,192300,3874571300,9700,9700,9700,9700,0
20231117,192200,3874571300,9700,9700,9700,9700,0
20231117,192100,3874571300,9700,9700,9700,9700,0
20231117,192000,3874571300,9700,9700,9700,9700,0
20231117,191900,3874571300,9700,9700,9700,9700,0
20231117,191800,3874571300,9700,9700,9700,9700,0
20231117,191700,3874571300,9700,9700,9700,9700,0
20231117,191600,3874571300,9700,9700,9700,9700,0
20231117,191500,3874571300,9700,9700,9700,9700,0
20231117,191400,3874571300,9700,9700,9700,9700,0
20231117,191300,3874571300,9700,9700,9700,9700,0
20231117,191200,3874571300,9700,9700,9700,9700,0
20231117,191100,3874571300,9700,9700,9700,9700,0
20231117,191000,3874571300,9700,9700,9700,9700,0
20231117,190900,3874571300,9700,9700,9700,9700,0
20231117,190800,3874571300,9700,9700,9700,9700,0
20231117,190700,3874571300,9700,9700,9700,9700,0
20231117,190600,3874571300,9700,9700,9700,9700,0
20231117,190500,3874571300,9700,9700,9700,9700,0
20231117,190400,3874571300,9700,9700,9700,9700,0
20231117,190300,3874571300,9700,9700,9700,9700,0
20231117,190200,3874571300,9700,9700,9700,9700,8250
20231117,190100,3874571300,9700,9700,9700,9700,0
20231117,190000,3874571300,9700,9700,9700,9700,0
20231117,185900,3874571300,9700,9700,9700,9700,0
20231117,185800,3874571300,9700,9700,9700,9700,0
20231117,185700,3874571300,9700,9700,9700,9700,0
20231117,185600,3874571300,9700,9700,9700,9700,0
20231117,185500,3874571300,9700,9700,9700,9700,0
20231117,185400,3874571300,9700,9700,9700,9700,0
20231117,185300,3874571300,9700,9700,9700,9700,0
20231117,185200,3874571300,9700,9700,9700,9700,0
20231117,185100,3874571300,9700,9700,9700,9700,0
20231117,185000,3874571300,9700,9700,9700,9700,0
20231117,184900,3874571300,9700,9700,9700,9700,0
20231117,184800,3874571300,9700,9700,9700,9700,0
20231117,184700,3874571300,9700,9700,9700,9700,0
20231117,184600,3874571300,9700,9700,9700,9700,0
20231117,184500,3874571300,9700,9700,9700,9700,0
20231117,184400,3874571300,9700,9700,9700,9700,0
20231117,184300,3874571300,9700,9700,9700,9700,0
20231117,184200,3874571300,9700,9700,9700,9700,0
20231117,184100,3874571300,9700,9700,9700,9700,0
20231117,184000,3874571300,9700,9700,9700,9700,0
20231117,183900,3874571300,9700,9700,9700,9700,0
20231117,183800,3874571300,9700,9700,9700,9700,0
20231117,183700,3874571300,9700,9700,9700,9700,0
20231117,183600,3874571300,9700,9700,9700,9700,0
20231117,183500,3874571300,9700,9700,9700,9700,0
20231117,183400,3874571300,9700,9700,9700,9700,0
20231117,183300,3874571300,9700,9700,9700,9700,0
20231117,183200,3874571300,9700,9700,9700,9700,8250
20231117,183100,3874571300,9700,9700,9700,9700,0
20231117,183000,3874571300,9700,9700,9700,9700,0
20231117,182900,3874571300,9700,9700,9700,9700,0
20231117,182800,3874571300,9700,9700,9700,9700,0
20231117,182700,3874571300,9700,9700,9700,9700,0
20231117,182600,3874571300,9700,9700,9700,9700,0
20231117,182500,3874571300,9700,9700,9700,9700,0
20231117,182400,3874571300,9700,9700,9700,9700,0
20231117,182300,3874571300,9700,9700,9700,9700,0
20231117,182200,3874571300,9700,9700,9700,9700,0
20231117,182100,3874571300,9700,9700,9700,9700,0
20231117,182000,3874571300,9700,9700,9700,9700,0
20231117,181900,3874571300,9700,9700,9700,9700,0
20231117,181800,3874571300,9700,9700,9700,9700,0
20231117,181700,3874571300,9700,9700,9700,9700,0
20231117,181600,3874571300,9700,9700,9700,9700,0
20231117,181500,3874571300,9700,9700,9700,9700,0
20231117,181400,3874571300,9700,9700,9700,9700,0
20231117,181300,3874571300,9700,9700,9700,9700,0
20231117,181200,3874571300,9700,9700,9700,9700,0
20231117,181100,3874571300,9700,9700,9700,9700,0
20231117,181000,3874571300,9700,9700,9700,9700,0
20231117,180900,3874571300,9700,9700,9700,9700,0
20231117,180800,3874571300,9700,9700,9700,9700,0
20231117,180700,3874571300,9700,9700,9700,9700,0
20231117,180600,3874571300,9700,9700,9700,9700,0
20231117,180500,3874571300,9700,9700,9700,9700,0
20231117,180400,3874571300,9700,9700,9700,9700,0
20231117,180300,3874571300,9700,9700,9700,9700,0
20231117,180200,3874571300,9700,9700,9700,9700,8250
20231117,180100,3874571300,9700,9700,9700,9700,0
20231117,180000,3874571300,9700,9700,9700,9700,0
20231117,175900,3874571300,9700,9700,9700,9700,0
20231117,175800,3874571300,9700,9700,9700,9700,0
20231117,175700,3874571300,9700,9700,9700,9700,0
20231117,175600,3874571300,9700,9700,9700,9700,0
20231117,175500,3874571300,9700,9700,9700,9700,0
20231117,175400,3874571300,9700,9700,9700,9700,0
20231117,175300,3874571300,9700,9700,9700,9700,0
20231117,175200,3874571300,9700,9700,9700,9700,0
20231117,175100,3874571300,9700,9700,9700,9700,0
20231117,175000,3874571300,9700,9700,9700,9700,0
20231117,174900,3874571300,9700,9700,9700,9700,0
20231117,174800,3874571300,9700,9700,9700,9700,0
20231117,174700,3874571300,9700,9700,9700,9700,0
20231117,174600,3874571300,9700,9700,9700,9700,0
20231117,174500,3874571300,9700,9700,9700,9700,0
20231117,174400,3874571300,9700,9700,9700,9700,0
20231117,174300,3874571300,9700,9700,9700,9700,0
20231117,174200,3874571300,9700,9700,9700,9700,0
20231117,174100,3874571300,9700,9700,9700,9700,0
20231117,174000,3874571300,9700,9700,9700,9700,0
20231117,173900,3874571300,9700,9700,9700,9700,0
20231117,173800,3874571300,9700,9700,9700,9700,0
20231117,173700,3874571300,9700,9700,9700,9700,0
20231117,173600,3874571300,9700,9700,9700,9700,0
20231117,173500,3874571300,9700,9700,9700,9700,0
20231117,173400,3874571300,9700,9700,9700,9700,0
20231117,173300,3874571300,9700,9700,9700,9700,0
20231117,173200,3874571300,9700,9700,9700,9700,8250
20231117,173100,3874571300,9700,9700,9700,9700,0
20231117,173000,3874571300,9700,9700,9700,9700,0
20231117,172900,3874571300,9700,9700,9700,9700,0
20231117,172800,3874571300,9700,9700,9700,9700,0
20231117,172700,3874571300,9700,9700,9700,9700,0
20231117,172600,3874571300,9700,9700,9700,9700,0
20231117,172500,3874571300,9700,9700,9700,9700,0
20231117,172400,3874571300,9700,9700,9700,9700,0
20231117,172300,3874571300,9700,9700,9700,9700,0
20231117,172200,3874571300,9700,9700,9700,9700,0
20231117,172100,3874571300,9700,9700,9700,9700,0
20231117,172000,3874571300,9700,9700,9700,9700,0
20231117,171900,3874571300,9700,9700,9700,9700,0
20231117,171800,3874571300,9700,9700,9700,9700,0
20231117,171700,3874571300,9700,9700,9700,9700,0
20231117,171600,3874571300,9700,9700,9700,9700,0
20231117,171500,3874571300,9700,9700,9700,9700,0
20231117,171400,3874571300,9700,9700,9700,9700,0
20231117,171300,3874571300,9700,9700,9700,9700,0
20231117,171200,3874571300,9700,9700,9700,9700,0
20231117,171100,3874571300,9700,9700,9700,9700,0
20231117,171000,3874571300,9700,9700,9700,9700,0
20231117,170900,3874571300,9700,9700,9700,9700,0
20231117,170800,3874571300,9700,9700,9700,9700,0
20231117,170700,3874571300,9700,9700,9700,9700,0
20231117,170600,3874571300,9700,9700,9700,9700,0
20231117,170500,3874571300,9700,9700,9700,9700,0
20231117,170400,3874571300,9700,9700,9700,9700,0
20231117,170300,3874571300,9700,9700,9700,9700,0
20231117,170200,3874571300,9700,9700,9700,9700,8250
20231117,170100,3874571300,9700,9700,9700,9700,0
20231117,170000,3874571300,9700,9700,9700,9700,0
20231117,165900,3874571300,9700,9700,9700,9700,0
20231117,165800,3874571300,9700,9700,9700,9700,0
20231117,165700,3874571300,9700,9700,9700,9700,0
20231117,165600,3874571300,9700,9700,9700,9700,0
20231117,165500,3874571300,9700,9700,9700,9700,0
20231117,165400,3874571300,9700,9700,9700,9700,0
20231117,165300,3874571300,9700,9700,9700,9700,0
20231117,165200,3874571300,9700,9700,9700,9700,0
20231117,165100,3874571300,9700,9700,9700,9700,0
20231117,165000,3874571300,9700,9700,9700,9700,0
20231117,164900,3874571300,9700,9700,9700,9700,0
20231117,164800,3874571300,9700,9700,9700,9700,0
20231117,164700,3874571300,9700,9700,9700,9700,0
20231117,164600,3874571300,9700,9700,9700,9700,0
20231117,164500,3874571300,9700,9700,9700,9700,0
20231117,164400,3874571300,9700,9700,9700,9700,0
20231117,164300,3874571300,9700,9700,9700,9700,0
20231117,164200,3874571300,9700,9700,9700,9700,0
20231117,164100,3874571300,9700,9700,9700,9700,0
20231117,164000,3874571300,9700,9700,9700,9700,0
20231117,163900,3874571300,9700,9700,9700,9700,0
20231117,163800,3874571300,9700,9700,9700,9700,0
20231117,163700,3874571300,9700,9700,9700,9700,0
20231117,163600,3874571300,9700,9700,9700,9700,0
20231117,163500,3874571300,9700,9700,9700,9700,0
20231117,163400,3874571300,9700,9700,9700,9700,0
20231117,163300,3874571300,9700,9700,9700,9700,0
20231117,163200,3874571300,9700,9700,9700,9700,8250
20231117,163100,3874571300,9700,9700,9700,9700,0
20231117,163000,3874571300,9700,9700,9700,9700,0
20231117,162900,3874571300,9700,9700,9700,9700,0
20231117,162800,3874571300,9700,9700,9700,9700,0
20231117,162700,3874571300,9700,9700,9700,9700,0
20231117,162600,3874571300,9700,9700,9700,9700,0
20231117,162500,3874571300,9700,9700,9700,9700,0
20231117,162400,3874571300,9700,9700,9700,9700,0
20231117,162300,3874571300,9700,9700,9700,9700,0
20231117,162200,3874571300,9700,9700,9700,9700,0
20231117,162100,3874571300,9700,9700,9700,9700,0
20231117,162000,3874571300,9700,9700,9700,9700,0
20231117,161900,3874571300,9700,9700,9700,9700,0
20231117,161800,3874571300,9700,9700,9700,9700,0
20231117,161700,3874571300,9700,9700,9700,9700,0
20231117,161600,3874571300,9700,9700,9700,9700,0
20231117,161500,3874571300,9700,9700,9700,9700,0
20231117,161400,3874571300,9700,9700,9700,9700,0
20231117,161300,3874571300,9700,9700,9700,9700,0
20231117,161200,3874571300,9700,9700,9700,9700,0
20231117,161100,3874571300,9700,9700,9700,9700,0
20231117,161000,3874571300,9700,9700,9700,9700,0
20231117,160900,3874571300,9700,9700,9700,9700,0
20231117,160800,3874571300,9700,9700,9700,9700,0
20231117,160700,3874571300,9700,9700,9700,9700,0
20231117,160600,3874571300,9700,9700,9700,9700,0
20231117,160500,3874571300,9700,9700,9700,9700,0
20231117,160400,3874571300,9700,9700,9700,9700,0
20231117,160300,3874571300,9700,9700,9700,9700,0
20231117,160200,3874571300,9700,9700,9700,9700,8250
20231117,160100,3874571300,9700,9700,9700,9700,0
20231117,160000,3874571300,9700,9700,9700,9700,0
20231117,155900,3874571300,9700,9700,9700,9700,0
20231117,155800,3874571300,9700,9700,9700,9700,0
20231117,155700,3874571300,9700,9700,9700,9700,0
20231117,155600,3874571300,9700,9700,9700,9700,0
20231117,155500,3874571300,9700,9700,9700,9700,0
20231117,155400,3874571300,9700,9700,9700,9700,0
20231117,155300,3874571300,9700,9700,9700,9700,0
20231117,155200,3874571300,9700,9700,9700,9700,0
20231117,155100,3874571300,9700,9700,9700,9700,0
20231117,155000,3874571300,9700,9700,9700,9700,0
20231117,154900,3874571300,9700,9700,9700,9700,0
20231117,154800,3874571300,9700,9700,9700,9700,0
20231117,154700,3874571300,9700,9700,9700,9700,0
20231117,154600,3874571300,9700,9700,9700,9700,0
20231117,154500,3874571300,9700,9700,9700,9700,0
20231117,154400,3874571300,9700,9700,9700,9700,0
20231117,154300,3874571300,9700,9700,9700,9700,0
20231117,154200,3874571300,9700,9700,9700,9700,0
20231117,154100,3874571300,9700,9700,9700,9700,0
20231117,154000,3874571300,9700,9700,9700,9700,0
20231117,153900,3874571300,9700,9700,9700,9700,0
20231117,153800,3874571300,9700,9700,9700,9700,0
20231117,153700,3874571300,9700,9700,9700,9700,0
20231117,153600,3874571300,9700,9700,9700,9700,0
20231117,153500,3874571300,9700,9700,9700,9700,0
20231117,153400,3874571300,9700,9700,9700,9700,0
20231117,153300,3874571300,9700,9700,9700,9700,0
20231117,153200,3874571300,9700,9700,9700,9700,8250
20231117,153100,3874571300,9700,9700,9700,9700,0
20231117,153000,3874571300,9700,9700,9700,9700,8250
20231117,152900,3794546300,9690,9690,9690,9690,0
20231117,152800,3794546300,9690,9690,9690,9690,0
20231117,152700,3794546300,9690,9690,9690,9690,0
20231117,152600,3794546300,9690,9690,9690,9690,0
20231117,152500,3794546300,9690,9690,9690,9690,0
20231117,152400,3794546300,9690,9690,9690,9690,0
20231117,152300,3794546300,9690,9690,9690,9690,0
20231117,152200,3794546300,9690,9690,9690,9690,0
20231117,152100,3794546300,9690,9690,9690,9690,0
20231117,152000,3794546300,9690,9690,9690,9690,0
20231117,151900,3794546300,9690,9620,9850,9460,24047
20231117,151800,3562458320,9410,9410,9410,9410,0
20231117,151700,3562458320,9410,9400,9410,9400,2878
20231117,151600,3535394070,9360,9330,9400,9320,11281
20231117,151500,3429790770,9330,9320,9330,9320,2457
20231117,151400,3406871700,9320,9260,9320,9260,3651
20231117,151300,3372935290,9280,9230,9280,9220,1001
20231117,151200,3363685460,9170,9240,9240,9170,1347
20231117,151100,3351316530,9280,9300,9300,9280,1430
20231117,151000,3338026680,9300,9270,9300,9270,147
20231117,150900,3336663430,9300,9200,9300,9200,690
20231117,150800,3330268740,9260,9150,9260,9150,4319
20231117,150700,3290521430,9130,9150,9150,9130,115
20231117,150600,3289471240,9130,9130,9160,9120,349
20231117,150500,3286283440,9120,9200,9200,9110,1356
20231117,150400,3273889260,9210,9210,9230,9210,1207
20231117,150300,3262770300,9210,9240,9240,9210,859
20231117,150200,3254848080,9240,9230,9240,9230,1942
20231117,150100,3236910020,9230,9220,9230,9220,374
20231117,150000,3233460530,9230,9280,9280,9230,426
20231117,145900,3229528500,9280,9300,9310,9210,1642
20231117,145800,3214361100,9310,9240,9330,9130,4894
20231117,145700,3169039380,9310,9320,9340,9220,5733
20231117,145600,3115744440,9320,9320,9350,9250,5882
20231117,145500,3060870320,9300,9230,9300,9180,3342
20231117,145400,3029875630,9230,9140,9240,9140,1488
20231117,145300,3016136930,9230,9220,9230,9210,1825
20231117,145200,2999323520,9210,9200,9210,9200,3084
20231117,145100,2970935330,9200,9190,9200,9190,7194
20231117,145000,2904765960,9190,9120,9190,9120,586
20231117,144900,2899388880,9170,9110,9170,9090,1430
20231117,144800,2886337050,9110,9160,9180,9110,533
20231117,144700,2881449510,9150,9110,9160,9110,2846
20231117,144600,2855424140,9100,9020,9100,9020,2681
20231117,144500,2831040770,9020,9020,9020,9010,1261
20231117,144400,2819667660,9100,9100,9100,9100,2
20231117,144300,2819649460,9100,9070,9100,9070,185
20231117,144200,2817968160,9090,9100,9100,9090,326
20231117,144100,2815002810,9100,9090,9100,9080,1533
20231117,144000,2801069640,9090,8970,9100,8970,11462
20231117,143900,2697820920,8970,8940,8970,8940,1719
20231117,143800,2682430870,8940,8910,8950,8910,3051
20231117,143700,2655196340,8910,8900,8910,8900,1296
20231117,143600,2643650890,8900,8830,8900,8820,3305
20231117,143500,2614367890,8810,8750,8810,8750,1636
20231117,143400,2599997070,8750,8750,8750,8750,300
20231117,143300,2597372070,8750,8750,8750,8750,0
20231117,143200,2597372070,8750,8750,8750,8750,0
20231117,143100,2597372070,8750,8750,8750,8740,1310
20231117,143000,2585909670,8750,8770,8770,8750,44
20231117,142900,2585524580,8760,8790,8850,8750,988
20231117,142800,2576798680,8750,8750,8750,8750,0
20231117,142700,2576798680,8750,8770,8770,8750,22
20231117,142600,2576605970,8780,8780,8780,8780,17
20231117,142500,2576456710,8850,8780,8850,8780,495
20231117,142400,2572076740,8830,8840,8840,8800,618
20231117,142300,2566638210,8820,8820,8820,8820,10
20231117,142200,2566550010,8810,8810,8810,8810,0
20231117,142100,2566550010,8810,8810,8810,8810,0
20231117,142000,2566550010,8810,8810,8810,8810,7
20231117,141900,2566488340,8810,8810,8810,8810,5
20231117,141800,2566444290,8850,8850,8850,8850,50
20231117,141700,2566001790,8850,8840,8850,8840,50
20231117,141600,2565559530,8850,8850,8850,8850,0
20231117,141500,2565559530,8850,8840,8850,8840,569
20231117,141400,2560528690,8840,8840,8840,8840,0
20231117,141300,2560528690,8840,8840,8840,8840,0
20231117,141200,2560528690,8840,8840,8840,8840,0
20231117,141100,2560528690,8840,8840,8840,8840,0
20231117,141000,2560528690,8840,8780,8840,8780,599
20231117,140900,2555238530,8800,8800,8800,8800,0
20231117,140800,2555238530,8800,8760,8800,8760,11
20231117,140700,2555142130,8770,8800,8800,8770,826
20231117,140600,2547894640,8800,8800,8800,8800,0
20231117,140500,2547894640,8800,8810,8810,8800,304
20231117,140400,2545219350,8810,8840,8840,8800,266
20231117,140300,2542877840,8840,8840,8840,8840,38
20231117,140200,2542541920,8840,8820,8840,8820,771
20231117,140100,2535735740,8820,8820,8820,8820,4
20231117,140000,2535700460,8820,8770,8820,8770,6
20231117,135900,2535647790,8770,8770,8770,8770,0
20231117,135800,2535647790,8770,8770,8770,8770,40
20231117,135700,2535296990,8760,8760,8760,8760,20
20231117,135600,2535121790,8760,8800,8830,8760,1319
20231117,135500,2523519790,8800,8790,8800,8790,323
20231117,135400,2520680510,8790,8820,8820,8790,144
20231117,135300,2519412210,8820,8820,8820,8820,1
20231117,135200,2519403390,8880,8880,8880,8880,0
20231117,135100,2519403390,8880,8880,8880,8880,11
20231117,135000,2519305710,8890,8780,8890,8780,1202
20231117,134900,2508637550,8780,8780,8780,8780,40
20231117,134800,2508286350,8780,8840,8840,8780,1691
20231117,134700,2493404140,8840,8870,8870,8840,26
20231117,134600,2493174070,8900,8900,8920,8900,25
20231117,134500,2492951410,8840,8890,8910,8840,81
20231117,134400,2492231290,8920,8880,8920,8880,183
20231117,134300,2490602950,8880,8850,8880,8850,318
20231117,134200,2487782480,8830,8770,8830,8770,1343
20231117,134100,2475961510,8770,8730,8770,8730,315
20231117,134000,2473211500,8710,8600,8710,8600,9651
20231117,133900,2389730590,8590,8480,8590,8470,1028
20231117,133800,2380987130,8470,8490,8490,8470,196
20231117,133700,2379326460,8560,8560,8560,8560,0
20231117,133600,2379326460,8560,8550,8560,8550,120
20231117,133500,2378300420,8550,8550,8550,8550,1
20231117,133400,2378291870,8530,8530,8530,8530,0
20231117,133300,2378291870,8530,8530,8530,8530,0
20231117,133200,2378291870,8530,8510,8530,8510,153
20231117,133100,2376988020,8520,8520,8520,8520,0
20231117,133000,2376988020,8520,8520,8520,8520,586
20231117,132900,2371995300,8470,8480,8480,8470,333
20231117,132800,2369172670,8520,8520,8520,8520,0
20231117,132700,2369172670,8520,8520,8520,8520,0
20231117,132600,2369172670,8520,8520,8520,8520,0
20231117,132500,2369172670,8520,8520,8520,8520,0
20231117,132400,2369172670,8520,8520,8520,8520,21
20231117,132300,2368993750,8500,8500,8500,8500,300
20231117,132200,2366443750,8480,8480,8480,8480,0
20231117,132100,2366443750,8480,8480,8480,8480,0
20231117,132000,2366443750,8480,8480,8480,8480,67
20231117,131900,2365875590,8480,8480,8480,8480,129
20231117,131800,2364781670,8480,8480,8480,8480,10
20231117,131700,2364696870,8480,8480,8480,8480,145
20231117,131600,2363467270,8490,8490,8490,8490,0
20231117,131500,2363467270,8490,8490,8490,8490,89
20231117,131400,2362711660,8490,8490,8490,8490,0
20231117,131300,2362711660,8490,8490,8490,8490,0
20231117,131200,2362711660,8490,8490,8490,8490,0
20231117,131100,2362711660,8490,8490,8490,8490,0
20231117,131000,2362711660,8490,8490,8490,8490,0
20231117,130900,2362711660,8490,8550,8550,8490,151
20231117,130800,2361422090,8550,8550,8550,8550,0
20231117,130700,2361422090,8550,8550,8550,8550,0
20231117,130600,2361422090,8550,8550,8550,8550,0
20231117,130500,2361422090,8550,8550,8550,8550,113
20231117,130400,2360455940,8630,8630,8630,8630,0
20231117,130300,2360455940,8630,8630,8630,8630,71
20231117,130200,2359843210,8610,8590,8610,8590,24
20231117,130100,2359636810,8550,8550,8550,8550,0
20231117,130000,2359636810,8550,8550,8550,8550,0
20231117,125900,2359636810,8550,8550,8550,8550,0
20231117,125800,2359636810,8550,8550,8550,8550,997
20231117,125700,2351112460,8540,8540,8540,8540,12
20231117,125600,2351009980,8540,8540,8540,8540,41
20231117,125500,2350659840,8530,8530,8530,8530,0
20231117,125400,2350659840,8530,8530,8530,8530,41
20231117,125300,2350310110,8530,8530,8530,8530,0
20231117,125200,2350310110,8530,8530,8530,8530,42
20231117,125100,2349951850,8510,8510,8510,8510,1
20231117,125000,2349943340,8520,8530,8530,8520,369
20231117,124900,2346799450,8550,8550,8550,8550,0
20231117,124800,2346799450,8550,8560,8560,8550,103
20231117,124700,2345918270,8550,8550,8550,8550,0
20231117,124600,2345918270,8550,8590,8590,8550,1350
20231117,124500,2334365740,8610,8650,8650,8610,4164
20231117,124400,2298438470,8650,8650,8650,8650,0
20231117,124300,2298438470,8650,8720,8720,8650,1114
20231117,124200,2288762610,8630,8690,8750,8630,1747
20231117,124100,2273586250,8690,8690,8690,8690,0
20231117,124000,2273586250,8690,8610,8690,8600,703
20231117,123900,2267525780,8620,8620,8620,8560,671
20231117,123800,2261771490,8640,8640,8640,8640,0
20231117,123700,2261771490,8640,8640,8640,8640,100
20231117,123600,2260907490,8640,8640,8640,8640,0
20231117,123500,2260907490,8640,8640,8640,8640,44
20231117,123400,2260527330,8650,8640,8650,8630,68
20231117,123300,2259939850,8690,8650,8690,8650,1156
20231117,123200,2249895260,8640,8520,8640,8520,327
20231117,123100,2247083790,8580,8580,8580,8580,0
20231117,123000,2247083790,8580,8580,8580,8580,0
20231117,122900,2247083790,8580,8570,8580,8570,214
20231117,122800,2245248670,8570,8510,8570,8510,11
20231117,122700,2245154590,8500,8500,8500,8500,10
20231117,122600,2245069590,8500,8480,8500,8460,1528
20231117,122500,2232091980,8460,8470,8480,8460,400
20231117,122400,2228705580,8480,8380,8480,8380,857
20231117,122300,2221459070,8320,8320,8320,8320,0
20231117,122200,2221459070,8320,8320,8320,8320,0
20231117,122100,2221459070,8320,8320,8320,8320,0
20231117,122000,2221459070,8320,8320,8320,8320,0
20231117,121900,2221459070,8320,8320,8320,8320,0
20231117,121800,2221459070,8320,8340,8340,8320,61
20231117,121700,2220951520,8340,8340,8340,8340,0
20231117,121600,2220951520,8340,8340,8340,8340,2
20231117,121500,2220934840,8330,8330,8330,8330,1
20231117,121400,2220926510,8330,8330,8330,8330,399
20231117,121300,2217602840,8340,8390,8390,8330,533
20231117,121200,2213144020,8330,8330,8330,8330,0
20231117,121100,2213144020,8330,8360,8360,8330,500
20231117,121000,2208978420,8390,8390,8390,8390,0
20231117,120900,2208978420,8390,8390,8390,8390,0
20231117,120800,2208978420,8390,8380,8390,8380,10
20231117,120700,2208894580,8350,8350,8350,8350,1
20231117,120600,2208886230,8330,8350,8350,8330,38
20231117,120500,2208569550,8390,8390,8390,8390,0
20231117,120400,2208569550,8390,8330,8390,8330,599
20231117,120300,2203576760,8350,8360,8360,8350,207
20231117,120200,2201847250,8450,8370,8450,8370,102
20231117,120100,2200993430,8450,8420,8450,8420,40
20231117,120000,2200656230,8430,8350,8430,8350,114
20231117,115900,2199704250,8350,8350,8350,8350,11
20231117,115800,2199612400,8350,8350,8350,8350,0
20231117,115700,2199612400,8350,8350,8350,8350,1
20231117,115600,2199604050,8430,8350,8430,8350,4
20231117,115500,2199570470,8310,8310,8310,8310,29
20231117,115400,2199329480,8350,8350,8350,8330,3
20231117,115300,2199304450,8440,8330,8490,8330,46
20231117,115200,2198918670,8330,8280,8330,8280,862
20231117,115100,2191771970,8280,8210,8280,8210,6
20231117,115000,2191722640,8280,8210,8280,8210,2
20231117,114900,2191706150,8220,8260,8260,8210,1003
20231117,114800,2183440620,8300,8300,8300,8290,42
20231117,114700,2183092030,8300,8250,8300,8250,151
20231117,114600,2181839350,8250,8250,8250,8250,199
20231117,114500,2180197600,8320,8260,8320,8250,1002
20231117,114400,2171927040,8340,8340,8340,8340,0
20231117,114300,2171927040,8340,8310,8340,8260,3
20231117,114200,2171902130,8270,8270,8270,8270,1
20231117,114100,2171893860,8270,8300,8300,8270,513
20231117,114000,2167650970,8300,8360,8360,8300,204
20231117,113900,2165957710,8380,8380,8380,8380,1
20231117,113800,2165949330,8310,8380,8380,8310,1002
20231117,113700,2157562640,8310,8360,8360,8310,48
20231117,113600,2157161410,8370,8370,8370,8370,0
20231117,113500,2157161410,8370,8390,8390,8330,1337
20231117,113400,2145995600,8450,8450,8450,8450,200
20231117,113300,2144305600,8480,8470,8480,8470,403
20231117,113200,2140892160,8470,8450,8470,8450,1014
20231117,113100,2132323840,8450,8400,8450,8400,1003
20231117,113000,2123898540,8400,8400,8400,8400,0
20231117,112900,2123898540,8400,8400,8400,8400,100
20231117,112800,2123058540,8400,8400,8400,8400,809
20231117,112700,2116262940,8390,8470,8470,8390,375
20231117,112600,2113106830,8430,8430,8550,8390,1837
20231117,112500,2097588630,8440,8410,8450,8390,372
20231117,112400,2094460330,8400,8290,8400,8290,2738
20231117,112300,2071606100,8290,8260,8290,8260,2486
20231117,112200,2051042890,8260,8240,8260,8240,46
20231117,112100,2050663270,8240,8190,8240,8190,1886
20231117,112000,2035202000,8190,8140,8190,8130,2440
20231117,111900,2015299130,8140,8070,8140,8070,838
20231117,111800,2008492240,8070,8100,8130,8070,1001
20231117,111700,2000399110,8130,8100,8130,8100,185
20231117,111600,1998900580,8100,8070,8100,8060,1052
20231117,111500,1990411420,8080,8100,8100,8080,2514
20231117,111400,1970059120,8100,8140,8140,8100,2900
20231117,111300,1946506330,8150,8150,8150,8150,2
20231117,111200,1946490030,8140,8210,8210,8140,1913
20231117,111100,1930832970,8210,8210,8210,8210,0
20231117,111000,1930832970,8210,8220,8220,8210,2
20231117,110900,1930816540,8200,8210,8210,8200,2
20231117,110800,1930800130,8220,8200,8220,8200,566
20231117,110700,1926158910,8250,8190,8250,8190,955
20231117,110600,1918326010,8200,8220,8220,8200,1573
20231117,110500,1905419670,8230,8240,8240,8230,62
20231117,110400,1904908800,8280,8280,8280,8280,1
20231117,110300,1904900520,8250,8280,8290,8250,113
20231117,110200,1903968200,8250,8290,8290,8250,30
20231117,110100,1903720420,8360,8310,8360,8310,2
20231117,110000,1903703750,8400,8400,8400,8400,0
20231117,105900,1903703750,8400,8360,8400,8360,576
20231117,105800,1898872040,8370,8310,8370,8310,99
20231117,105700,1898048180,8310,8300,8310,8300,1061
20231117,105600,1889231930,8260,8290,8320,8260,169
20231117,105500,1887827110,8260,8270,8270,8200,1045
20231117,105400,1879235960,8220,8250,8300,8220,2195
20231117,105300,1861168180,8300,8250,8300,8250,456
20231117,105200,1857389080,8250,8250,8250,8250,0
20231117,105100,1857389080,8250,8250,8250,8250,105
20231117,105000,1856522830,8260,8260,8260,8260,615
20231117,104900,1851442930,8260,8220,8260,8220,22
20231117,104800,1851262050,8220,8220,8220,8220,3
20231117,104700,1851237390,8180,8200,8200,8180,890
20231117,104600,1843956150,8250,8250,8250,8250,0
20231117,104500,1843956150,8250,8240,8250,8210,675
20231117,104400,1838391840,8280,8280,8280,8280,0
20231117,104300,1838391840,8280,8280,8280,8280,0
20231117,104200,1838391840,8280,8270,8280,8270,2
20231117,104100,1838375290,8250,8190,8250,8180,518
20231117,104000,1834128310,8190,8190,8190,8190,20
20231117,103900,1833964510,8200,8200,8200,8150,6
20231117,103800,1833915460,8200,8190,8200,8150,3837
20231117,103700,1802490570,8190,8200,8200,8160,5134
20231117,103600,1760422500,8250,8220,8270,8200,3203
20231117,103500,1734125100,8230,8270,8270,8230,680
20231117,103400,1728528440,8290,8290,8290,8290,0
20231117,103300,1728528440,8290,8290,8290,8290,0
20231117,103200,1728528440,8290,8290,8290,8290,5
20231117,103100,1728486990,8230,8280,8280,8230,14
20231117,103000,1728371670,8280,8310,8310,8230,753
20231117,102900,1722143580,8310,8310,8310,8310,57
20231117,102800,1721669910,8330,8330,8330,8330,50
20231117,102700,1721253410,8350,8400,8400,8260,3270
20231117,102600,1694024170,8400,8400,8400,8400,237
20231117,102500,1692033370,8400,8350,8410,8350,1324
20231117,102400,1680902270,8350,8440,8440,8350,3097
20231117,102300,1654830600,8490,8470,8510,8470,1941
20231117,102200,1638346330,8450,8310,8450,8310,2020
20231117,102100,1621403440,8290,8250,8290,8250,131
20231117,102000,1620317490,8250,8240,8250,8240,107
20231117,101900,1619435740,8240,8310,8330,8230,2760
20231117,101800,1596647560,8310,8190,8310,8190,1626
20231117,101700,1583284850,8140,8120,8170,8100,1265
20231117,101600,1572972370,8130,8150,8170,8130,387
20231117,101500,1569815320,8150,8180,8180,8100,2617
20231117,101400,1548590070,8190,8200,8200,8180,1167
20231117,101300,1539035980,8210,8270,8270,8210,1351
20231117,101200,1527888620,8260,8260,8260,8260,81
20231117,101100,1527219560,8250,8260,8260,8250,815
20231117,101000,1520491230,8270,8330,8340,8270,658
20231117,100900,1515031550,8350,8310,8350,8310,958
20231117,100800,1507038420,8350,8270,8350,8270,224
20231117,100700,1505171230,8280,8340,8390,8280,585
20231117,100600,1500284600,8310,8320,8340,8310,651
20231117,100500,1494873070,8300,8360,8360,8300,360
20231117,100400,1491880840,8300,8370,8410,8290,1944
20231117,100300,1475709260,8370,8370,8390,8240,4038
20231117,100200,1442088870,8370,8560,8560,8370,5317
20231117,100100,1397071790,8560,8630,8630,8560,1594
20231117,100000,1383362430,8640,8660,8660,8640,303
20231117,095900,1380744440,8690,8670,8690,8640,531
20231117,095800,1376150320,8680,8700,8700,8680,524
20231117,095700,1371596860,8720,8700,8720,8700,317
20231117,095600,1368838940,8700,8800,8840,8700,871
20231117,095500,1361211060,8840,8800,8840,8800,48
20231117,095400,1360788600,8840,8880,8900,8780,1111
20231117,095300,1351012390,8890,8830,8890,8830,3021
20231117,095200,1324229410,8830,8820,8830,8790,78
20231117,095100,1323541760,8820,8820,8820,8800,189
20231117,095000,1321874800,8830,8830,8830,8830,100
20231117,094900,1320991800,8830,8800,8840,8800,600
20231117,094800,1315699440,8800,8780,8800,8780,60
20231117,094700,1315172620,8780,8790,8810,8780,21
20231117,094600,1314987980,8780,8750,8780,8750,311
20231117,094500,1312258830,8720,8720,8750,8720,1061
20231117,094400,1302986270,8720,8710,8720,8700,208
20231117,094300,1301175280,8700,8690,8700,8670,482
20231117,094200,1296985830,8670,8620,8670,8620,494
20231117,094100,1292704820,8640,8750,8750,8630,3831
20231117,094000,1259406410,8750,8780,8790,8750,52
20231117,093900,1258949960,8710,8710,8720,8700,1074
20231117,093800,1249595150,8710,8710,8730,8710,581
20231117,093700,1244533140,8720,8890,8910,8720,645
20231117,093600,1238846060,8900,8820,8900,8820,78
20231117,093500,1238153460,8820,8780,8820,8740,550
20231117,093400,1233341620,8740,8930,8930,8740,1088
20231117,093300,1223753430,8860,9010,9010,8860,1517
20231117,093200,1210237890,9010,8790,9010,8790,1197
20231117,093100,1199522350,8780,8660,8780,8610,2964
20231117,093000,1173820120,8660,8560,8750,8560,5206
20231117,092900,1129213490,8560,8560,8560,8560,0
20231117,092800,1129213490,8560,9050,9100,8560,7644
20231117,092700,1061170130,9030,9010,9030,8980,2592
20231117,092600,1037775150,9000,9010,9010,8970,441
20231117,092500,1033811010,8990,8980,8990,8980,510
20231117,092400,1029231190,8980,8980,9020,8980,841
20231117,092300,1021660140,8980,9060,9060,8980,429
20231117,092200,1017787520,9080,9010,9090,9000,441
20231117,092100,1013793910,8950,8960,9000,8950,1621
20231117,092000,999246100,8900,9280,9280,8900,10991
20231117,091900,898476370,9270,9270,9320,9270,317
20231117,091800,895528640,9320,9270,9320,9250,158
20231117,091700,894065860,9260,9300,9340,9230,1442
20231117,091600,880706120,9280,9200,9280,9190,1441
20231117,091500,867342460,9190,9300,9300,9190,5099
20231117,091400,820192640,9280,9370,9380,9280,3459
20231117,091300,787951350,9370,9390,9400,9290,6924
20231117,091200,723027720,9390,9280,9400,9280,4198
20231117,091100,683810510,9280,9310,9310,9170,4145
20231117,091000,645544360,9320,9190,9360,9160,13479
20231117,090900,521149030,9240,9280,9280,9160,6831
20231117,090800,458474020,9280,9230,9330,9160,7130
20231117,090700,392471210,9260,9170,9260,9140,3177
20231117,090600,363234630,9080,9100,9220,9080,4301
20231117,090500,323946230,9040,9100,9120,9030,3871
20231117,090400,288756890,9090,8900,9100,8900,3141
20231117,090300,260401020,8900,8770,8970,8770,5173
20231117,090200,214779880,8720,8620,8750,8530,4085
20231117,090100,179535970,8680,8530,8680,8450,7081
20231117,090000,119055230,8510,8610,8810,8510,13816