KissMeData/319400/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,210500,4740156280,3355,3355,3355,3355,36072
20231117,210400,4740156280,3355,3355,3355,3355,0
20231117,210300,4740156280,3355,3355,3355,3355,0
20231117,210200,4740156280,3355,3355,3355,3355,0
20231117,210100,4740156280,3355,3355,3355,3355,0
20231117,210000,4740156280,3355,3355,3355,3355,0
20231117,205900,4740156280,3355,3355,3355,3355,0
20231117,205800,4740156280,3355,3355,3355,3355,0
20231117,205700,4740156280,3355,3355,3355,3355,0
20231117,205600,4740156280,3355,3355,3355,3355,0
20231117,205500,4740156280,3355,3355,3355,3355,0
20231117,205400,4740156280,3355,3355,3355,3355,0
20231117,205300,4740156280,3355,3355,3355,3355,0
20231117,205200,4740156280,3355,3355,3355,3355,0
20231117,205100,4740156280,3355,3355,3355,3355,0
20231117,205000,4740156280,3355,3355,3355,3355,0
20231117,204900,4740156280,3355,3355,3355,3355,0
20231117,204800,4740156280,3355,3355,3355,3355,0
20231117,204700,4740156280,3355,3355,3355,3355,0
20231117,204600,4740156280,3355,3355,3355,3355,0
20231117,204500,4740156280,3355,3355,3355,3355,0
20231117,204400,4740156280,3355,3355,3355,3355,0
20231117,204300,4740156280,3355,3355,3355,3355,0
20231117,204200,4740156280,3355,3355,3355,3355,0
20231117,204100,4740156280,3355,3355,3355,3355,0
20231117,204000,4740156280,3355,3355,3355,3355,0
20231117,203900,4740156280,3355,3355,3355,3355,0
20231117,203800,4740156280,3355,3355,3355,3355,0
20231117,203700,4740156280,3355,3355,3355,3355,0
20231117,203600,4740156280,3355,3355,3355,3355,0
20231117,203500,4740156280,3355,3355,3355,3355,36072
20231117,203400,4740156280,3355,3355,3355,3355,0
20231117,203300,4740156280,3355,3355,3355,3355,0
20231117,203200,4740156280,3355,3355,3355,3355,0
20231117,203100,4740156280,3355,3355,3355,3355,0
20231117,203000,4740156280,3355,3355,3355,3355,0
20231117,202900,4740156280,3355,3355,3355,3355,0
20231117,202800,4740156280,3355,3355,3355,3355,0
20231117,202700,4740156280,3355,3355,3355,3355,0
20231117,202600,4740156280,3355,3355,3355,3355,0
20231117,202500,4740156280,3355,3355,3355,3355,0
20231117,202400,4740156280,3355,3355,3355,3355,0
20231117,202300,4740156280,3355,3355,3355,3355,0
20231117,202200,4740156280,3355,3355,3355,3355,0
20231117,202100,4740156280,3355,3355,3355,3355,0
20231117,202000,4740156280,3355,3355,3355,3355,0
20231117,201900,4740156280,3355,3355,3355,3355,0
20231117,201800,4740156280,3355,3355,3355,3355,0
20231117,201700,4740156280,3355,3355,3355,3355,0
20231117,201600,4740156280,3355,3355,3355,3355,0
20231117,201500,4740156280,3355,3355,3355,3355,0
20231117,201400,4740156280,3355,3355,3355,3355,0
20231117,201300,4740156280,3355,3355,3355,3355,0
20231117,201200,4740156280,3355,3355,3355,3355,0
20231117,201100,4740156280,3355,3355,3355,3355,0
20231117,201000,4740156280,3355,3355,3355,3355,0
20231117,200900,4740156280,3355,3355,3355,3355,0
20231117,200800,4740156280,3355,3355,3355,3355,0
20231117,200700,4740156280,3355,3355,3355,3355,0
20231117,200600,4740156280,3355,3355,3355,3355,0
20231117,200500,4740156280,3355,3355,3355,3355,36072
20231117,200400,4740156280,3355,3355,3355,3355,0
20231117,200300,4740156280,3355,3355,3355,3355,0
20231117,200200,4740156280,3355,3355,3355,3355,0
20231117,200100,4740156280,3355,3355,3355,3355,0
20231117,200000,4740156280,3355,3355,3355,3355,0
20231117,195900,4740156280,3355,3355,3355,3355,0
20231117,195800,4740156280,3355,3355,3355,3355,0
20231117,195700,4740156280,3355,3355,3355,3355,0
20231117,195600,4740156280,3355,3355,3355,3355,0
20231117,195500,4740156280,3355,3355,3355,3355,0
20231117,195400,4740156280,3355,3355,3355,3355,0
20231117,195300,4740156280,3355,3355,3355,3355,0
20231117,195200,4740156280,3355,3355,3355,3355,0
20231117,195100,4740156280,3355,3355,3355,3355,0
20231117,195000,4740156280,3355,3355,3355,3355,0
20231117,194900,4740156280,3355,3355,3355,3355,0
20231117,194800,4740156280,3355,3355,3355,3355,0
20231117,194700,4740156280,3355,3355,3355,3355,0
20231117,194600,4740156280,3355,3355,3355,3355,0
20231117,194500,4740156280,3355,3355,3355,3355,0
20231117,194400,4740156280,3355,3355,3355,3355,0
20231117,194300,4740156280,3355,3355,3355,3355,0
20231117,194200,4740156280,3355,3355,3355,3355,0
20231117,194100,4740156280,3355,3355,3355,3355,0
20231117,194000,4740156280,3355,3355,3355,3355,0
20231117,193900,4740156280,3355,3355,3355,3355,0
20231117,193800,4740156280,3355,3355,3355,3355,0
20231117,193700,4740156280,3355,3355,3355,3355,0
20231117,193600,4740156280,3355,3355,3355,3355,0
20231117,193500,4740156280,3355,3355,3355,3355,36072
20231117,193400,4740156280,3355,3355,3355,3355,0
20231117,193300,4740156280,3355,3355,3355,3355,0
20231117,193200,4740156280,3355,3355,3355,3355,0
20231117,193100,4740156280,3355,3355,3355,3355,0
20231117,193000,4740156280,3355,3355,3355,3355,0
20231117,192900,4740156280,3355,3355,3355,3355,0
20231117,192800,4740156280,3355,3355,3355,3355,0
20231117,192700,4740156280,3355,3355,3355,3355,0
20231117,192600,4740156280,3355,3355,3355,3355,0
20231117,192500,4740156280,3355,3355,3355,3355,0
20231117,192400,4740156280,3355,3355,3355,3355,0
20231117,192300,4740156280,3355,3355,3355,3355,0
20231117,192200,4740156280,3355,3355,3355,3355,0
20231117,192100,4740156280,3355,3355,3355,3355,0
20231117,192000,4740156280,3355,3355,3355,3355,0
20231117,191900,4740156280,3355,3355,3355,3355,0
20231117,191800,4740156280,3355,3355,3355,3355,0
20231117,191700,4740156280,3355,3355,3355,3355,0
20231117,191600,4740156280,3355,3355,3355,3355,0
20231117,191500,4740156280,3355,3355,3355,3355,0
20231117,191400,4740156280,3355,3355,3355,3355,0
20231117,191300,4740156280,3355,3355,3355,3355,0
20231117,191200,4740156280,3355,3355,3355,3355,0
20231117,191100,4740156280,3355,3355,3355,3355,0
20231117,191000,4740156280,3355,3355,3355,3355,0
20231117,190900,4740156280,3355,3355,3355,3355,0
20231117,190800,4740156280,3355,3355,3355,3355,0
20231117,190700,4740156280,3355,3355,3355,3355,0
20231117,190600,4740156280,3355,3355,3355,3355,0
20231117,190500,4740156280,3355,3355,3355,3355,36072
20231117,190400,4740156280,3355,3355,3355,3355,0
20231117,190300,4740156280,3355,3355,3355,3355,0
20231117,190200,4740156280,3355,3355,3355,3355,0
20231117,190100,4740156280,3355,3355,3355,3355,0
20231117,190000,4740156280,3355,3355,3355,3355,0
20231117,185900,4740156280,3355,3355,3355,3355,0
20231117,185800,4740156280,3355,3355,3355,3355,0
20231117,185700,4740156280,3355,3355,3355,3355,0
20231117,185600,4740156280,3355,3355,3355,3355,0
20231117,185500,4740156280,3355,3355,3355,3355,0
20231117,185400,4740156280,3355,3355,3355,3355,0
20231117,185300,4740156280,3355,3355,3355,3355,0
20231117,185200,4740156280,3355,3355,3355,3355,0
20231117,185100,4740156280,3355,3355,3355,3355,0
20231117,185000,4740156280,3355,3355,3355,3355,0
20231117,184900,4740156280,3355,3355,3355,3355,0
20231117,184800,4740156280,3355,3355,3355,3355,0
20231117,184700,4740156280,3355,3355,3355,3355,0
20231117,184600,4740156280,3355,3355,3355,3355,0
20231117,184500,4740156280,3355,3355,3355,3355,0
20231117,184400,4740156280,3355,3355,3355,3355,0
20231117,184300,4740156280,3355,3355,3355,3355,0
20231117,184200,4740156280,3355,3355,3355,3355,0
20231117,184100,4740156280,3355,3355,3355,3355,0
20231117,184000,4740156280,3355,3355,3355,3355,0
20231117,183900,4740156280,3355,3355,3355,3355,0
20231117,183800,4740156280,3355,3355,3355,3355,0
20231117,183700,4740156280,3355,3355,3355,3355,0
20231117,183600,4740156280,3355,3355,3355,3355,0
20231117,183500,4740156280,3355,3355,3355,3355,36072
20231117,183400,4740156280,3355,3355,3355,3355,0
20231117,183300,4740156280,3355,3355,3355,3355,0
20231117,183200,4740156280,3355,3355,3355,3355,0
20231117,183100,4740156280,3355,3355,3355,3355,0
20231117,183000,4740156280,3355,3355,3355,3355,0
20231117,182900,4740156280,3355,3355,3355,3355,0
20231117,182800,4740156280,3355,3355,3355,3355,0
20231117,182700,4740156280,3355,3355,3355,3355,0
20231117,182600,4740156280,3355,3355,3355,3355,0
20231117,182500,4740156280,3355,3355,3355,3355,0
20231117,182400,4740156280,3355,3355,3355,3355,0
20231117,182300,4740156280,3355,3355,3355,3355,0
20231117,182200,4740156280,3355,3355,3355,3355,0
20231117,182100,4740156280,3355,3355,3355,3355,0
20231117,182000,4740156280,3355,3355,3355,3355,0
20231117,181900,4740156280,3355,3355,3355,3355,0
20231117,181800,4740156280,3355,3355,3355,3355,0
20231117,181700,4740156280,3355,3355,3355,3355,0
20231117,181600,4740156280,3355,3355,3355,3355,0
20231117,181500,4740156280,3355,3355,3355,3355,0
20231117,181400,4740156280,3355,3355,3355,3355,0
20231117,181300,4740156280,3355,3355,3355,3355,0
20231117,181200,4740156280,3355,3355,3355,3355,0
20231117,181100,4740156280,3355,3355,3355,3355,0
20231117,181000,4740156280,3355,3355,3355,3355,0
20231117,180900,4740156280,3355,3355,3355,3355,0
20231117,180800,4740156280,3355,3355,3355,3355,0
20231117,180700,4740156280,3355,3355,3355,3355,0
20231117,180600,4740156280,3355,3355,3355,3355,0
20231117,180500,4740156280,3355,3355,3355,3355,36072
20231117,180400,4740156280,3355,3355,3355,3355,0
20231117,180300,4740156280,3355,3355,3355,3355,0
20231117,180200,4740156280,3355,3355,3355,3355,0
20231117,180100,4740156280,3355,3355,3355,3355,0
20231117,180000,4740156280,3355,3355,3355,3355,0
20231117,175900,4740156280,3355,3355,3355,3355,0
20231117,175800,4740156280,3355,3355,3355,3355,0
20231117,175700,4740156280,3355,3355,3355,3355,0
20231117,175600,4740156280,3355,3355,3355,3355,0
20231117,175500,4740156280,3355,3355,3355,3355,0
20231117,175400,4740156280,3355,3355,3355,3355,0
20231117,175300,4740156280,3355,3355,3355,3355,0
20231117,175200,4740156280,3355,3355,3355,3355,0
20231117,175100,4740156280,3355,3355,3355,3355,0
20231117,175000,4740156280,3355,3355,3355,3355,0
20231117,174900,4740156280,3355,3355,3355,3355,0
20231117,174800,4740156280,3355,3355,3355,3355,0
20231117,174700,4740156280,3355,3355,3355,3355,0
20231117,174600,4740156280,3355,3355,3355,3355,0
20231117,174500,4740156280,3355,3355,3355,3355,0
20231117,174400,4740156280,3355,3355,3355,3355,0
20231117,174300,4740156280,3355,3355,3355,3355,0
20231117,174200,4740156280,3355,3355,3355,3355,0
20231117,174100,4740156280,3355,3355,3355,3355,0
20231117,174000,4740156280,3355,3355,3355,3355,0
20231117,173900,4740156280,3355,3355,3355,3355,0
20231117,173800,4740156280,3355,3355,3355,3355,0
20231117,173700,4740156280,3355,3355,3355,3355,0
20231117,173600,4740156280,3355,3355,3355,3355,0
20231117,173500,4740156280,3355,3355,3355,3355,36072
20231117,173400,4740156280,3355,3355,3355,3355,0
20231117,173300,4740156280,3355,3355,3355,3355,0
20231117,173200,4740156280,3355,3355,3355,3355,0
20231117,173100,4740156280,3355,3355,3355,3355,0
20231117,173000,4740156280,3355,3355,3355,3355,0
20231117,172900,4740156280,3355,3355,3355,3355,0
20231117,172800,4740156280,3355,3355,3355,3355,0
20231117,172700,4740156280,3355,3355,3355,3355,0
20231117,172600,4740156280,3355,3355,3355,3355,0
20231117,172500,4740156280,3355,3355,3355,3355,0
20231117,172400,4740156280,3355,3355,3355,3355,0
20231117,172300,4740156280,3355,3355,3355,3355,0
20231117,172200,4740156280,3355,3355,3355,3355,0
20231117,172100,4740156280,3355,3355,3355,3355,0
20231117,172000,4740156280,3355,3355,3355,3355,0
20231117,171900,4740156280,3355,3355,3355,3355,0
20231117,171800,4740156280,3355,3355,3355,3355,0
20231117,171700,4740156280,3355,3355,3355,3355,0
20231117,171600,4740156280,3355,3355,3355,3355,0
20231117,171500,4740156280,3355,3355,3355,3355,0
20231117,171400,4740156280,3355,3355,3355,3355,0
20231117,171300,4740156280,3355,3355,3355,3355,0
20231117,171200,4740156280,3355,3355,3355,3355,0
20231117,171100,4740156280,3355,3355,3355,3355,0
20231117,171000,4740156280,3355,3355,3355,3355,0
20231117,170900,4740156280,3355,3355,3355,3355,0
20231117,170800,4740156280,3355,3355,3355,3355,0
20231117,170700,4740156280,3355,3355,3355,3355,0
20231117,170600,4740156280,3355,3355,3355,3355,0
20231117,170500,4740156280,3355,3355,3355,3355,36072
20231117,170400,4740156280,3355,3355,3355,3355,0
20231117,170300,4740156280,3355,3355,3355,3355,0
20231117,170200,4740156280,3355,3355,3355,3355,0
20231117,170100,4740156280,3355,3355,3355,3355,0
20231117,170000,4740156280,3355,3355,3355,3355,0
20231117,165900,4740156280,3355,3355,3355,3355,0
20231117,165800,4740156280,3355,3355,3355,3355,0
20231117,165700,4740156280,3355,3355,3355,3355,0
20231117,165600,4740156280,3355,3355,3355,3355,0
20231117,165500,4740156280,3355,3355,3355,3355,0
20231117,165400,4740156280,3355,3355,3355,3355,0
20231117,165300,4740156280,3355,3355,3355,3355,0
20231117,165200,4740156280,3355,3355,3355,3355,0
20231117,165100,4740156280,3355,3355,3355,3355,0
20231117,165000,4740156280,3355,3355,3355,3355,0
20231117,164900,4740156280,3355,3355,3355,3355,0
20231117,164800,4740156280,3355,3355,3355,3355,0
20231117,164700,4740156280,3355,3355,3355,3355,0
20231117,164600,4740156280,3355,3355,3355,3355,0
20231117,164500,4740156280,3355,3355,3355,3355,0
20231117,164400,4740156280,3355,3355,3355,3355,0
20231117,164300,4740156280,3355,3355,3355,3355,0
20231117,164200,4740156280,3355,3355,3355,3355,0
20231117,164100,4740156280,3355,3355,3355,3355,0
20231117,164000,4740156280,3355,3355,3355,3355,0
20231117,163900,4740156280,3355,3355,3355,3355,0
20231117,163800,4740156280,3355,3355,3355,3355,0
20231117,163700,4740156280,3355,3355,3355,3355,0
20231117,163600,4740156280,3355,3355,3355,3355,0
20231117,163500,4740156280,3355,3355,3355,3355,36072
20231117,163400,4740156280,3355,3355,3355,3355,0
20231117,163300,4740156280,3355,3355,3355,3355,0
20231117,163200,4740156280,3355,3355,3355,3355,0
20231117,163100,4740156280,3355,3355,3355,3355,0
20231117,163000,4740156280,3355,3355,3355,3355,0
20231117,162900,4740156280,3355,3355,3355,3355,0
20231117,162800,4740156280,3355,3355,3355,3355,0
20231117,162700,4740156280,3355,3355,3355,3355,0
20231117,162600,4740156280,3355,3355,3355,3355,0
20231117,162500,4740156280,3355,3355,3355,3355,0
20231117,162400,4740156280,3355,3355,3355,3355,0
20231117,162300,4740156280,3355,3355,3355,3355,0
20231117,162200,4740156280,3355,3355,3355,3355,0
20231117,162100,4740156280,3355,3355,3355,3355,0
20231117,162000,4740156280,3355,3355,3355,3355,0
20231117,161900,4740156280,3355,3355,3355,3355,0
20231117,161800,4740156280,3355,3355,3355,3355,0
20231117,161700,4740156280,3355,3355,3355,3355,0
20231117,161600,4740156280,3355,3355,3355,3355,0
20231117,161500,4740156280,3355,3355,3355,3355,0
20231117,161400,4740156280,3355,3355,3355,3355,0
20231117,161300,4740156280,3355,3355,3355,3355,0
20231117,161200,4740156280,3355,3355,3355,3355,0
20231117,161100,4740156280,3355,3355,3355,3355,0
20231117,161000,4740156280,3355,3355,3355,3355,0
20231117,160900,4740156280,3355,3355,3355,3355,0
20231117,160800,4740156280,3355,3355,3355,3355,0
20231117,160700,4740156280,3355,3355,3355,3355,0
20231117,160600,4740156280,3355,3355,3355,3355,0
20231117,160500,4740156280,3355,3355,3355,3355,36072
20231117,160400,4740156280,3355,3355,3355,3355,0
20231117,160300,4740156280,3355,3355,3355,3355,0
20231117,160200,4740156280,3355,3355,3355,3355,0
20231117,160100,4740156280,3355,3355,3355,3355,0
20231117,160000,4740156280,3355,3355,3355,3355,0
20231117,155900,4740156280,3355,3355,3355,3355,0
20231117,155800,4740156280,3355,3355,3355,3355,0
20231117,155700,4740156280,3355,3355,3355,3355,0
20231117,155600,4740156280,3355,3355,3355,3355,0
20231117,155500,4740156280,3355,3355,3355,3355,0
20231117,155400,4740156280,3355,3355,3355,3355,0
20231117,155300,4740156280,3355,3355,3355,3355,0
20231117,155200,4740156280,3355,3355,3355,3355,0
20231117,155100,4740156280,3355,3355,3355,3355,0
20231117,155000,4740156280,3355,3355,3355,3355,0
20231117,154900,4740156280,3355,3355,3355,3355,0
20231117,154800,4740156280,3355,3355,3355,3355,0
20231117,154700,4740156280,3355,3355,3355,3355,0
20231117,154600,4740156280,3355,3355,3355,3355,0
20231117,154500,4740156280,3355,3355,3355,3355,0
20231117,154400,4740156280,3355,3355,3355,3355,0
20231117,154300,4740156280,3355,3355,3355,3355,0
20231117,154200,4740156280,3355,3355,3355,3355,0
20231117,154100,4740156280,3355,3355,3355,3355,0
20231117,154000,4740156280,3355,3355,3355,3355,0
20231117,153900,4740156280,3355,3355,3355,3355,0
20231117,153800,4740156280,3355,3355,3355,3355,0
20231117,153700,4740156280,3355,3355,3355,3355,0
20231117,153600,4740156280,3355,3355,3355,3355,0
20231117,153500,4740156280,3355,3355,3355,3355,36072
20231117,153400,4740156280,3355,3355,3355,3355,0
20231117,153300,4740156280,3355,3355,3355,3355,0
20231117,153200,4740156280,3355,3355,3355,3355,0
20231117,153100,4740156280,3355,3355,3355,3355,0
20231117,153000,4740156280,3355,3355,3355,3355,36072
20231117,152900,4619134720,3370,3370,3370,3370,0
20231117,152800,4619134720,3370,3370,3370,3370,0
20231117,152700,4619134720,3370,3370,3370,3370,0
20231117,152600,4619134720,3370,3370,3370,3370,0
20231117,152500,4619134720,3370,3370,3370,3370,0
20231117,152400,4619134720,3370,3370,3370,3370,0
20231117,152300,4619134720,3370,3370,3370,3370,0
20231117,152200,4619134720,3370,3370,3370,3370,0
20231117,152100,4619134720,3370,3370,3370,3370,0
20231117,152000,4619134720,3370,3370,3370,3370,0
20231117,151900,4619134720,3370,3370,3375,3355,13290
20231117,151800,4574483665,3375,3370,3375,3360,4660
20231117,151700,4558789915,3365,3370,3375,3365,1417
20231117,151600,4554019450,3370,3370,3375,3370,1801
20231117,151500,4547948900,3375,3370,3375,3360,1637
20231117,151400,4542437135,3370,3370,3375,3360,1546
20231117,151300,4537229100,3370,3370,3370,3370,1
20231117,151200,4537225730,3360,3370,3370,3355,10148
20231117,151100,4503126150,3375,3375,3375,3370,879
20231117,151000,4500163775,3365,3375,3375,3365,2586
20231117,150900,4491451405,3380,3375,3380,3375,744
20231117,150800,4488937905,3380,3375,3380,3375,199
20231117,150700,4488265540,3375,3380,3380,3370,642
20231117,150600,4486099495,3380,3370,3380,3365,799
20231117,150500,4483410055,3375,3380,3385,3370,4583
20231117,150400,4467950885,3385,3385,3385,3385,21
20231117,150300,4467879800,3385,3380,3385,3375,715
20231117,150200,4465463010,3380,3380,3380,3365,3232
20231117,150100,4454577730,3390,3385,3390,3360,5257
20231117,150000,4436789130,3385,3380,3385,3360,1563
20231117,145900,4431526995,3380,3390,3410,3345,97323
20231117,145800,4104810040,3410,3415,3420,3375,32646
20231117,145700,3993330280,3415,3360,3420,3360,68352
20231117,145600,3760788445,3360,3360,3360,3360,145
20231117,145500,3760301245,3365,3355,3365,3355,882
20231117,145400,3757339475,3355,3360,3360,3355,900
20231117,145300,3754315525,3355,3360,3365,3355,8326
20231117,145200,3726374915,3365,3360,3365,3360,152
20231117,145100,3725864190,3360,3355,3360,3355,4001
20231117,145000,3712430785,3360,3355,3360,3355,803
20231117,144900,3709734195,3355,3360,3360,3355,1964
20231117,144800,3703137455,3365,3365,3365,3365,228
20231117,144700,3702370235,3365,3360,3365,3360,2890
20231117,144600,3692649585,3365,3360,3365,3360,287
20231117,144500,3691685210,3360,3355,3365,3355,1333
20231117,144400,3687206080,3355,3355,3355,3355,3457
20231117,144300,3675607845,3365,3360,3365,3360,1123
20231117,144200,3671834200,3370,3370,3370,3370,0
20231117,144100,3671834200,3370,3355,3370,3355,402
20231117,144000,3670484865,3360,3365,3365,3355,19227
20231117,143900,3605882590,3365,3365,3370,3365,367
20231117,143800,3604647180,3370,3370,3370,3365,585
20231117,143700,3602676000,3370,3365,3370,3360,257
20231117,143600,3601810965,3370,3365,3370,3360,2285
20231117,143500,3594123940,3370,3365,3370,3365,601
20231117,143400,3592101485,3365,3370,3370,3365,426
20231117,143300,3590666995,3365,3365,3365,3365,496
20231117,143200,3588997955,3370,3365,3370,3365,5358
20231117,143100,3570968280,3370,3375,3375,3370,314
20231117,143000,3569910095,3365,3375,3375,3365,270
20231117,142900,3569001435,3375,3370,3375,3370,121
20231117,142800,3568593655,3370,3370,3375,3360,1102
20231117,142700,3564883915,3365,3365,3365,3365,1010
20231117,142600,3561485265,3370,3380,3380,3370,932
20231117,142500,3558343395,3380,3380,3380,3380,1780
20231117,142400,3552326995,3380,3380,3380,3380,0
20231117,142300,3552326995,3380,3380,3380,3380,1
20231117,142200,3552323615,3380,3375,3380,3375,10
20231117,142100,3552289845,3380,3370,3380,3365,1799
20231117,142000,3546231710,3375,3380,3380,3365,6011
20231117,141900,3526003955,3380,3380,3380,3380,65
20231117,141800,3525784255,3365,3380,3380,3365,600
20231117,141700,3523760930,3370,3375,3380,3370,2505
20231117,141600,3515310550,3375,3375,3375,3365,2273
20231117,141500,3507649295,3375,3375,3375,3375,168
20231117,141400,3507082295,3375,3375,3375,3375,254
20231117,141300,3506225045,3375,3375,3375,3375,0
20231117,141200,3506225045,3375,3375,3375,3375,0
20231117,141100,3506225045,3375,3370,3375,3370,502
20231117,141000,3504533295,3375,3375,3375,3375,3104
20231117,140900,3494057295,3375,3375,3375,3375,200
20231117,140800,3493382295,3370,3370,3370,3370,100
20231117,140700,3493045295,3380,3380,3380,3380,100
20231117,140600,3492707295,3375,3380,3380,3375,169
20231117,140500,3492136670,3385,3385,3385,3385,59
20231117,140400,3491936955,3385,3375,3385,3375,2401
20231117,140300,3483833395,3380,3385,3385,3380,101
20231117,140200,3483492010,3370,3370,3370,3370,0
20231117,140100,3483492010,3370,3385,3385,3370,95
20231117,140000,3483171750,3385,3370,3385,3370,507
20231117,135900,3481455660,3370,3370,3370,3370,11
20231117,135800,3481418590,3380,3380,3380,3380,106
20231117,135700,3481060310,3370,3380,3380,3365,5186
20231117,135600,3463608470,3365,3370,3370,3365,1021
20231117,135500,3460170465,3370,3370,3370,3370,91
20231117,135400,3459863795,3380,3375,3380,3370,43
20231117,135300,3459718845,3375,3375,3375,3375,26
20231117,135200,3459631095,3380,3380,3380,3380,27
20231117,135100,3459539835,3380,3370,3380,3370,532
20231117,135000,3457743845,3380,3380,3380,3380,0
20231117,134900,3457743845,3380,3380,3380,3380,0
20231117,134800,3457743845,3380,3380,3380,3380,1
20231117,134700,3457740465,3370,3370,3370,3370,60
20231117,134600,3457538265,3370,3370,3370,3370,1231
20231117,134500,3453389795,3370,3375,3375,3370,2215
20231117,134400,3445917100,3375,3375,3375,3375,111
20231117,134300,3445542475,3370,3375,3375,3370,437
20231117,134200,3444069615,3375,3375,3375,3370,140
20231117,134100,3443597715,3375,3375,3375,3375,108
20231117,134000,3443233215,3375,3380,3380,3375,713
20231117,133900,3440826720,3380,3380,3380,3380,100
20231117,133800,3440488720,3385,3385,3385,3375,220
20231117,133700,3439746190,3380,3380,3380,3380,308
20231117,133600,3438705150,3380,3375,3380,3375,2415
20231117,133500,3430554515,3375,3375,3375,3375,287
20231117,133400,3429585890,3370,3360,3370,3360,3597
20231117,133300,3417465115,3360,3365,3365,3360,4626
20231117,133200,3401911125,3365,3370,3375,3365,5683
20231117,133100,3382777875,3370,3370,3375,3370,1290
20231117,133000,3378430565,3375,3375,3375,3375,1
20231117,132900,3378427190,3370,3370,3375,3370,890
20231117,132800,3375427885,3370,3370,3370,3370,591
20231117,132700,3373436215,3375,3375,3375,3375,28
20231117,132600,3373341715,3370,3370,3370,3370,5381
20231117,132500,3355207745,3380,3380,3380,3380,147
20231117,132400,3354710885,3380,3370,3380,3370,1359
20231117,132300,3350130965,3370,3380,3380,3370,15056
20231117,132200,3299392135,3380,3370,3380,3370,914
20231117,132100,3296311915,3370,3370,3370,3370,178
20231117,132000,3295712055,3380,3370,3380,3370,313
20231117,131900,3294657225,3370,3370,3370,3370,1448
20231117,131800,3289777465,3370,3380,3380,3370,227
20231117,131700,3289011390,3375,3375,3380,3375,113
20231117,131600,3288629930,3385,3385,3385,3385,0
20231117,131500,3288629930,3385,3385,3385,3385,0
20231117,131400,3288629930,3385,3385,3385,3385,18
20231117,131300,3288569000,3385,3375,3385,3375,11763
20231117,131200,3248814010,3375,3370,3375,3370,159
20231117,131100,3248278175,3375,3365,3375,3360,1742
20231117,131000,3242422100,3360,3365,3365,3360,608
20231117,130900,3240378720,3360,3360,3365,3360,7238
20231117,130800,3216058780,3365,3365,3365,3365,663
20231117,130700,3213827785,3365,3365,3365,3365,400
20231117,130600,3212481785,3365,3365,3375,3365,926
20231117,130500,3209365695,3365,3370,3370,3365,5314
20231117,130400,3191483940,3370,3375,3375,3370,1215
20231117,130300,3187389315,3370,3375,3375,3370,15
20231117,130200,3187338760,3375,3375,3375,3375,69
20231117,130100,3187105885,3375,3380,3380,3365,2196
20231117,130000,3179709750,3380,3375,3380,3370,173
20231117,125900,3179125925,3375,3375,3375,3375,15
20231117,125800,3179075300,3370,3370,3370,3370,49
20231117,125700,3178910170,3380,3380,3380,3365,322
20231117,125600,3177826305,3380,3370,3380,3365,1849
20231117,125500,3171600765,3370,3370,3380,3370,240
20231117,125400,3170791465,3370,3380,3380,3370,2764
20231117,125300,3161476775,3370,3380,3380,3370,1226
20231117,125200,3157344960,3385,3380,3385,3375,124
20231117,125100,3156926290,3380,3375,3385,3370,3018
20231117,125000,3146746175,3380,3380,3385,3380,1043
20231117,124900,3143220830,3380,3380,3380,3380,599
20231117,124800,3141196210,3380,3380,3380,3380,406
20231117,124700,3139823930,3385,3370,3385,3370,769
20231117,124600,3137229885,3375,3375,3375,3375,1
20231117,124500,3137226510,3375,3380,3380,3375,18
20231117,124400,3137165680,3380,3380,3380,3380,0
20231117,124300,3137165680,3380,3380,3380,3380,21
20231117,124200,3137094700,3370,3375,3375,3370,1606
20231117,124100,3131682475,3375,3375,3375,3375,998
20231117,124000,3128314225,3375,3375,3385,3375,390
20231117,123900,3126996465,3385,3375,3390,3375,88
20231117,123800,3126699425,3390,3375,3390,3375,2201
20231117,123700,3119265635,3385,3375,3385,3375,955
20231117,123600,3116042070,3385,3375,3385,3375,345
20231117,123500,3114874675,3375,3375,3385,3375,120
20231117,123400,3114469665,3385,3380,3385,3375,69
20231117,123300,3114236635,3385,3385,3385,3385,12
20231117,123200,3114196015,3385,3390,3390,3385,2
20231117,123100,3114189240,3390,3385,3390,3385,124
20231117,123000,3113769495,3385,3370,3385,3365,7342
20231117,122900,3089041200,3370,3370,3370,3365,2106
20231117,122800,3081943985,3370,3370,3370,3365,1086
20231117,122700,3078289290,3365,3370,3370,3365,1252
20231117,122600,3074076050,3365,3375,3375,3365,11795
20231117,122500,3034297335,3380,3375,3380,3375,143
20231117,122400,3033814520,3380,3380,3380,3380,1703
20231117,122300,3028058380,3385,3385,3385,3385,0
20231117,122200,3028058380,3385,3385,3385,3380,10
20231117,122100,3028024570,3385,3380,3385,3380,313
20231117,122000,3026966115,3380,3385,3385,3380,1794
20231117,121900,3020902390,3380,3375,3385,3375,3176
20231117,121800,3010168140,3385,3380,3385,3380,301
20231117,121700,3009149270,3380,3375,3380,3370,7197
20231117,121600,2984887735,3385,3375,3385,3375,369
20231117,121500,2983640715,3375,3375,3380,3375,14018
20231117,121400,2936329955,3380,3390,3390,3375,1119
20231117,121300,2932549915,3375,3385,3390,3375,6923
20231117,121200,2909154295,3380,3390,3390,3380,5394
20231117,121100,2890922055,3385,3385,3385,3385,2190
20231117,121000,2883508905,3390,3380,3390,3380,1712
20231117,120900,2877722035,3380,3395,3395,3380,7825
20231117,120800,2851261985,3380,3385,3385,3380,4221
20231117,120700,2836990470,3385,3400,3400,3385,2471
20231117,120600,2828626120,3385,3400,3400,3385,51
20231117,120500,2828453470,3385,3390,3400,3385,560
20231117,120400,2826556980,3390,3385,3390,3385,909
20231117,120300,2823478220,3385,3390,3390,3385,2603
20231117,120200,2814662870,3390,3390,3390,3390,0
20231117,120100,2814662870,3390,3390,3390,3390,4923
20231117,120000,2797973900,3390,3400,3400,3390,510
20231117,115900,2796244900,3400,3390,3400,3390,1099
20231117,115800,2792519280,3390,3395,3395,3390,299
20231117,115700,2791504420,3395,3395,3395,3395,382
20231117,115600,2790207530,3395,3390,3395,3390,551
20231117,115500,2788339385,3395,3395,3395,3395,20
20231117,115400,2788271485,3390,3395,3395,3390,445
20231117,115300,2786762685,3395,3395,3395,3390,144
20231117,115200,2786273825,3390,3395,3395,3390,211
20231117,115100,2785557775,3390,3390,3390,3390,307
20231117,115000,2784517045,3395,3395,3395,3395,922
20231117,114900,2781386855,3395,3395,3395,3395,2
20231117,114800,2781380065,3400,3395,3400,3395,534
20231117,114700,2779567125,3395,3400,3400,3395,117
20231117,114600,2779169835,3395,3400,3400,3395,1051
20231117,114500,2775601600,3400,3400,3400,3400,1
20231117,114400,2775598200,3395,3400,3400,3395,428
20231117,114300,2774143295,3400,3395,3400,3395,1783
20231117,114200,2768089995,3395,3395,3395,3395,2
20231117,114100,2768083205,3395,3400,3400,3395,364
20231117,114000,2766847400,3395,3400,3400,3395,620
20231117,113900,2764742400,3400,3395,3400,3395,928
20231117,113800,2761590050,3395,3400,3400,3395,561
20231117,113700,2759685450,3395,3395,3395,3395,1375
20231117,113600,2755017325,3395,3395,3395,3390,2791
20231117,113500,2745555140,3395,3395,3395,3390,1005
20231117,113400,2742143185,3395,3395,3395,3395,54
20231117,113300,2741959855,3395,3390,3395,3390,245
20231117,113200,2741129245,3390,3395,3395,3390,235
20231117,113100,2740331440,3395,3395,3395,3395,0
20231117,113000,2740331440,3395,3395,3395,3390,3088
20231117,112900,2729862695,3395,3390,3395,3390,197
20231117,112800,2729194495,3390,3395,3395,3390,155
20231117,112700,2728668290,3390,3390,3390,3390,290
20231117,112600,2727685190,3395,3395,3395,3390,466
20231117,112500,2726103170,3395,3390,3395,3390,1259
20231117,112400,2721834190,3390,3390,3390,3390,100
20231117,112300,2721495190,3390,3395,3395,3390,131
20231117,112200,2721050600,3390,3390,3390,3390,707
20231117,112100,2718653870,3390,3390,3390,3385,714
20231117,112000,2716234185,3390,3390,3390,3390,550
20231117,111900,2714369685,3390,3390,3390,3390,643
20231117,111800,2712189915,3390,3395,3395,3385,2872
20231117,111700,2702455170,3400,3395,3400,3395,432
20231117,111600,2700986375,3400,3400,3400,3400,3
20231117,111500,2700976175,3400,3390,3400,3390,247
20231117,111400,2700138835,3385,3390,3390,3385,461
20231117,111300,2698577550,3385,3390,3390,3385,693
20231117,111200,2696231740,3395,3395,3395,3395,124
20231117,111100,2695810760,3395,3395,3400,3385,111
20231117,111000,2695433615,3385,3390,3390,3385,2181
20231117,110900,2688046800,3400,3390,3400,3390,279
20231117,110800,2687100980,3385,3385,3385,3385,29
20231117,110700,2687002815,3390,3385,3390,3385,71
20231117,110600,2686762225,3380,3385,3390,3380,1109
20231117,110500,2683009305,3385,3385,3385,3385,1376
20231117,110400,2678351545,3380,3380,3385,3380,278
20231117,110300,2677410960,3390,3380,3390,3380,3138
20231117,110200,2666804490,3380,3380,3390,3380,1928
20231117,110100,2660287830,3380,3380,3390,3380,243
20231117,110000,2659465635,3385,3385,3390,3385,383
20231117,105900,2658167795,3385,3400,3400,3380,2775
20231117,105800,2648783195,3385,3390,3400,3380,11427
20231117,105700,2610120575,3390,3390,3400,3390,2451
20231117,105600,2601811650,3390,3385,3395,3385,2231
20231117,105500,2594254440,3390,3395,3395,3390,6826
20231117,105400,2571113535,3395,3400,3400,3390,7460
20231117,105300,2545789550,3400,3390,3400,3390,621
20231117,105200,2543684350,3390,3400,3400,3390,7137
20231117,105100,2519489850,3390,3400,3405,3390,16458
20231117,105000,2463623165,3400,3400,3410,3395,3922
20231117,104900,2450295985,3395,3400,3410,3395,9790
20231117,104800,2417010245,3405,3405,3410,3400,14589
20231117,104700,2367404045,3405,3410,3410,3405,5879
20231117,104600,2347383050,3410,3405,3410,3405,18
20231117,104500,2347321675,3410,3415,3415,3410,1622
20231117,104400,2341784245,3415,3415,3415,3410,657
20231117,104300,2339540620,3415,3410,3415,3410,1506
20231117,104200,2334400575,3410,3410,3410,3410,808
20231117,104100,2331645295,3410,3415,3415,3410,1153
20231117,104000,2327713260,3415,3405,3415,3405,1046
20231117,103900,2324145910,3405,3410,3410,3405,342
20231117,103800,2322981395,3410,3405,3410,3405,252
20231117,103700,2322123325,3410,3410,3410,3410,1510
20231117,103600,2316974225,3405,3405,3405,3405,3644
20231117,103500,2304566405,3405,3405,3405,3405,147
20231117,103400,2304065870,3405,3400,3405,3400,1896
20231117,103300,2297619220,3400,3405,3405,3400,431
20231117,103200,2296153670,3400,3400,3405,3400,10192
20231117,103100,2261500635,3405,3400,3405,3400,1192
20231117,103000,2257443825,3400,3405,3410,3400,10779
20231117,102900,2220755800,3405,3410,3410,3405,1029
20231117,102800,2217251870,3410,3410,3410,3410,1560
20231117,102700,2211932270,3410,3405,3410,3405,877
20231117,102600,2208943155,3410,3415,3415,3410,56
20231117,102500,2208752190,3415,3415,3415,3405,44
20231117,102400,2208602110,3405,3405,3410,3405,1010
20231117,102300,2205162805,3405,3410,3410,3405,1171
20231117,102200,2201175535,3405,3405,3405,3405,311
20231117,102100,2200116580,3410,3410,3410,3405,625
20231117,102000,2197988350,3410,3410,3415,3405,153
20231117,101900,2197466620,3410,3415,3415,3405,92
20231117,101800,2197152945,3410,3410,3415,3410,5542
20231117,101700,2178254700,3410,3415,3420,3410,787
20231117,101600,2175567020,3415,3410,3415,3410,2409
20231117,101500,2167351165,3405,3405,3405,3405,637
20231117,101400,2165182180,3410,3405,3410,3405,680
20231117,101300,2162866775,3405,3405,3405,3405,809
20231117,101200,2160112130,3405,3410,3410,3405,1580
20231117,101100,2154730380,3410,3405,3410,3405,371
20231117,101000,2153467070,3405,3405,3405,3405,840
20231117,100900,2150606870,3405,3405,3405,3405,1236
20231117,100800,2146398290,3405,3405,3410,3405,3526
20231117,100700,2134392150,3405,3410,3410,3405,83
20231117,100600,2134109150,3410,3405,3410,3405,808
20231117,100500,2131357390,3405,3405,3405,3400,259
20231117,100400,2130475745,3405,3410,3410,3405,2798
20231117,100300,2120948535,3410,3410,3410,3405,1588
20231117,100200,2115533560,3410,3410,3410,3410,5
20231117,100100,2115516510,3410,3405,3410,3400,1093
20231117,100000,2111794950,3405,3400,3405,3400,4531
20231117,095900,2096372125,3400,3405,3405,3395,560
20231117,095800,2094468405,3395,3395,3400,3395,2171
20231117,095700,2087091935,3395,3405,3405,3395,10196
20231117,095600,2052426130,3405,3405,3405,3400,684
20231117,095500,2050098110,3405,3400,3405,3400,1044
20231117,095400,2046548415,3400,3405,3410,3400,2122
20231117,095300,2039325900,3405,3410,3410,3405,224
20231117,095200,2038562640,3410,3410,3410,3405,858
20231117,095100,2035640615,3405,3405,3410,3405,806
20231117,095000,2032894985,3405,3405,3420,3405,385
20231117,094900,2031583805,3420,3425,3425,3405,5170
20231117,094800,2013960210,3420,3425,3425,3420,1012
20231117,094700,2010499130,3420,3415,3420,3405,1786
20231117,094600,2004398575,3415,3410,3415,3410,1470
20231117,094500,1999381850,3415,3410,3420,3405,1400
20231117,094400,1994603500,3405,3410,3410,3405,3192
20231117,094300,1983734565,3410,3400,3415,3400,487
20231117,094200,1982077310,3410,3395,3410,3395,12803
20231117,094100,1938449965,3400,3405,3415,3395,16578
20231117,094000,1881945645,3410,3400,3410,3390,26702
20231117,093900,1791318180,3400,3405,3415,3395,28107
20231117,093800,1695698360,3415,3415,3420,3400,55680
20231117,093700,1506027275,3415,3415,3415,3410,6762
20231117,093600,1482955375,3415,3420,3420,3410,5323
20231117,093500,1464780770,3410,3430,3430,3410,29873
20231117,093400,1362586080,3430,3435,3435,3425,13833
20231117,093300,1315101265,3445,3440,3445,3435,2492
20231117,093200,1306529875,3440,3455,3455,3435,4558
20231117,093100,1290850535,3440,3455,3455,3440,944
20231117,093000,1287601615,3460,3440,3465,3440,1452
20231117,092900,1282579815,3435,3455,3455,3435,1374
20231117,092800,1277842020,3455,3440,3455,3435,5159
20231117,092700,1260064350,3450,3445,3450,3440,4861
20231117,092600,1243336715,3445,3445,3455,3435,7831
20231117,092500,1216385460,3440,3450,3450,3440,6070
20231117,092400,1195473980,3450,3455,3455,3450,433
20231117,092300,1193978265,3460,3460,3460,3455,3456
20231117,092200,1182035995,3460,3455,3460,3450,1554
20231117,092100,1176671245,3455,3445,3455,3445,1103
20231117,092000,1172863905,3445,3450,3455,3445,5381
20231117,091900,1154318775,3455,3455,3455,3445,1313
20231117,091800,1149786005,3455,3445,3455,3435,3605
20231117,091700,1137371300,3450,3450,3460,3425,9410
20231117,091600,1104999210,3450,3435,3450,3425,13129
20231117,091500,1059864765,3435,3425,3435,3420,5498
20231117,091400,1041025930,3425,3420,3425,3415,2144
20231117,091300,1033693875,3420,3425,3425,3420,2700
20231117,091200,1024459420,3425,3425,3425,3415,8462
20231117,091100,995519255,3425,3430,3430,3415,2746
20231117,091000,986127830,3435,3410,3435,3405,21317
20231117,090900,913253565,3410,3435,3435,3405,50389
20231117,090800,741100450,3435,3430,3440,3430,18800
20231117,090700,676611050,3430,3440,3450,3430,14200
20231117,090600,627835940,3440,3430,3445,3430,17687
20231117,090500,567105135,3430,3450,3460,3425,51513
20231117,090400,389993285,3460,3450,3470,3445,9017
20231117,090300,358907315,3470,3460,3470,3440,17620
20231117,090200,298144900,3455,3470,3470,3450,12715
20231117,090100,254263280,3445,3440,3480,3440,19522
20231117,090000,186927850,3440,3485,3485,3440,53139