KissMeData/152550/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,200600,1709640734,382,382,382,382,52993
20231120,200500,1709640734,382,382,382,382,0
20231120,200400,1709640734,382,382,382,382,0
20231120,200300,1709640734,382,382,382,382,0
20231120,200200,1709640734,382,382,382,382,0
20231120,200100,1709640734,382,382,382,382,0
20231120,200000,1709640734,382,382,382,382,0
20231120,195900,1709640734,382,382,382,382,0
20231120,195800,1709640734,382,382,382,382,0
20231120,195700,1709640734,382,382,382,382,0
20231120,195600,1709640734,382,382,382,382,0
20231120,195500,1709640734,382,382,382,382,0
20231120,195400,1709640734,382,382,382,382,0
20231120,195300,1709640734,382,382,382,382,0
20231120,195200,1709640734,382,382,382,382,0
20231120,195100,1709640734,382,382,382,382,0
20231120,195000,1709640734,382,382,382,382,0
20231120,194900,1709640734,382,382,382,382,0
20231120,194800,1709640734,382,382,382,382,0
20231120,194700,1709640734,382,382,382,382,0
20231120,194600,1709640734,382,382,382,382,0
20231120,194500,1709640734,382,382,382,382,0
20231120,194400,1709640734,382,382,382,382,0
20231120,194300,1709640734,382,382,382,382,0
20231120,194200,1709640734,382,382,382,382,0
20231120,194100,1709640734,382,382,382,382,0
20231120,194000,1709640734,382,382,382,382,0
20231120,193900,1709640734,382,382,382,382,0
20231120,193800,1709640734,382,382,382,382,0
20231120,193700,1709640734,382,382,382,382,0
20231120,193600,1709640734,382,382,382,382,52993
20231120,193500,1709640734,382,382,382,382,0
20231120,193400,1709640734,382,382,382,382,0
20231120,193300,1709640734,382,382,382,382,0
20231120,193200,1709640734,382,382,382,382,0
20231120,193100,1709640734,382,382,382,382,0
20231120,193000,1709640734,382,382,382,382,0
20231120,192900,1709640734,382,382,382,382,0
20231120,192800,1709640734,382,382,382,382,0
20231120,192700,1709640734,382,382,382,382,0
20231120,192600,1709640734,382,382,382,382,0
20231120,192500,1709640734,382,382,382,382,0
20231120,192400,1709640734,382,382,382,382,0
20231120,192300,1709640734,382,382,382,382,0
20231120,192200,1709640734,382,382,382,382,0
20231120,192100,1709640734,382,382,382,382,0
20231120,192000,1709640734,382,382,382,382,0
20231120,191900,1709640734,382,382,382,382,0
20231120,191800,1709640734,382,382,382,382,0
20231120,191700,1709640734,382,382,382,382,0
20231120,191600,1709640734,382,382,382,382,0
20231120,191500,1709640734,382,382,382,382,0
20231120,191400,1709640734,382,382,382,382,0
20231120,191300,1709640734,382,382,382,382,0
20231120,191200,1709640734,382,382,382,382,0
20231120,191100,1709640734,382,382,382,382,0
20231120,191000,1709640734,382,382,382,382,0
20231120,190900,1709640734,382,382,382,382,0
20231120,190800,1709640734,382,382,382,382,0
20231120,190700,1709640734,382,382,382,382,0
20231120,190600,1709640734,382,382,382,382,52993
20231120,190500,1709640734,382,382,382,382,0
20231120,190400,1709640734,382,382,382,382,0
20231120,190300,1709640734,382,382,382,382,0
20231120,190200,1709640734,382,382,382,382,0
20231120,190100,1709640734,382,382,382,382,0
20231120,190000,1709640734,382,382,382,382,0
20231120,185900,1709640734,382,382,382,382,0
20231120,185800,1709640734,382,382,382,382,0
20231120,185700,1709640734,382,382,382,382,0
20231120,185600,1709640734,382,382,382,382,0
20231120,185500,1709640734,382,382,382,382,0
20231120,185400,1709640734,382,382,382,382,0
20231120,185300,1709640734,382,382,382,382,0
20231120,185200,1709640734,382,382,382,382,0
20231120,185100,1709640734,382,382,382,382,0
20231120,185000,1709640734,382,382,382,382,0
20231120,184900,1709640734,382,382,382,382,0
20231120,184800,1709640734,382,382,382,382,0
20231120,184700,1709640734,382,382,382,382,0
20231120,184600,1709640734,382,382,382,382,0
20231120,184500,1709640734,382,382,382,382,0
20231120,184400,1709640734,382,382,382,382,0
20231120,184300,1709640734,382,382,382,382,0
20231120,184200,1709640734,382,382,382,382,0
20231120,184100,1709640734,382,382,382,382,0
20231120,184000,1709640734,382,382,382,382,0
20231120,183900,1709640734,382,382,382,382,0
20231120,183800,1709640734,382,382,382,382,0
20231120,183700,1709640734,382,382,382,382,0
20231120,183600,1709640734,382,382,382,382,52993
20231120,183500,1709640734,382,382,382,382,0
20231120,183400,1709640734,382,382,382,382,0
20231120,183300,1709640734,382,382,382,382,0
20231120,183200,1709640734,382,382,382,382,0
20231120,183100,1709640734,382,382,382,382,0
20231120,183000,1709640734,382,382,382,382,0
20231120,182900,1709640734,382,382,382,382,0
20231120,182800,1709640734,382,382,382,382,0
20231120,182700,1709640734,382,382,382,382,0
20231120,182600,1709640734,382,382,382,382,0
20231120,182500,1709640734,382,382,382,382,0
20231120,182400,1709640734,382,382,382,382,0
20231120,182300,1709640734,382,382,382,382,0
20231120,182200,1709640734,382,382,382,382,0
20231120,182100,1709640734,382,382,382,382,0
20231120,182000,1709640734,382,382,382,382,0
20231120,181900,1709640734,382,382,382,382,0
20231120,181800,1709640734,382,382,382,382,0
20231120,181700,1709640734,382,382,382,382,0
20231120,181600,1709640734,382,382,382,382,0
20231120,181500,1709640734,382,382,382,382,0
20231120,181400,1709640734,382,382,382,382,0
20231120,181300,1709640734,382,382,382,382,0
20231120,181200,1709640734,382,382,382,382,0
20231120,181100,1709640734,382,382,382,382,0
20231120,181000,1709640734,382,382,382,382,0
20231120,180900,1709640734,382,382,382,382,0
20231120,180800,1709640734,382,382,382,382,0
20231120,180700,1709640734,382,382,382,382,0
20231120,180600,1709640734,382,382,382,382,52993
20231120,180500,1709640734,382,382,382,382,0
20231120,180400,1709640734,382,382,382,382,0
20231120,180300,1709640734,382,382,382,382,0
20231120,180200,1709640734,382,382,382,382,0
20231120,180100,1709640734,382,382,382,382,0
20231120,180000,1709640734,382,382,382,382,0
20231120,175900,1709640734,382,382,382,382,0
20231120,175800,1709640734,382,382,382,382,0
20231120,175700,1709640734,382,382,382,382,0
20231120,175600,1709640734,382,382,382,382,0
20231120,175500,1709640734,382,382,382,382,0
20231120,175400,1709640734,382,382,382,382,0
20231120,175300,1709640734,382,382,382,382,0
20231120,175200,1709640734,382,382,382,382,0
20231120,175100,1709640734,382,382,382,382,0
20231120,175000,1709640734,382,382,382,382,0
20231120,174900,1709640734,382,382,382,382,0
20231120,174800,1709640734,382,382,382,382,0
20231120,174700,1709640734,382,382,382,382,0
20231120,174600,1709640734,382,382,382,382,0
20231120,174500,1709640734,382,382,382,382,0
20231120,174400,1709640734,382,382,382,382,0
20231120,174300,1709640734,382,382,382,382,0
20231120,174200,1709640734,382,382,382,382,0
20231120,174100,1709640734,382,382,382,382,0
20231120,174000,1709640734,382,382,382,382,0
20231120,173900,1709640734,382,382,382,382,0
20231120,173800,1709640734,382,382,382,382,0
20231120,173700,1709640734,382,382,382,382,0
20231120,173600,1709640734,382,382,382,382,52993
20231120,173500,1709640734,382,382,382,382,0
20231120,173400,1709640734,382,382,382,382,0
20231120,173300,1709640734,382,382,382,382,0
20231120,173200,1709640734,382,382,382,382,0
20231120,173100,1709640734,382,382,382,382,0
20231120,173000,1709640734,382,382,382,382,0
20231120,172900,1709640734,382,382,382,382,0
20231120,172800,1709640734,382,382,382,382,0
20231120,172700,1709640734,382,382,382,382,0
20231120,172600,1709640734,382,382,382,382,0
20231120,172500,1709640734,382,382,382,382,0
20231120,172400,1709640734,382,382,382,382,0
20231120,172300,1709640734,382,382,382,382,0
20231120,172200,1709640734,382,382,382,382,0
20231120,172100,1709640734,382,382,382,382,0
20231120,172000,1709640734,382,382,382,382,0
20231120,171900,1709640734,382,382,382,382,0
20231120,171800,1709640734,382,382,382,382,0
20231120,171700,1709640734,382,382,382,382,0
20231120,171600,1709640734,382,382,382,382,0
20231120,171500,1709640734,382,382,382,382,0
20231120,171400,1709640734,382,382,382,382,0
20231120,171300,1709640734,382,382,382,382,0
20231120,171200,1709640734,382,382,382,382,0
20231120,171100,1709640734,382,382,382,382,0
20231120,171000,1709640734,382,382,382,382,0
20231120,170900,1709640734,382,382,382,382,0
20231120,170800,1709640734,382,382,382,382,0
20231120,170700,1709640734,382,382,382,382,0
20231120,170600,1709640734,382,382,382,382,52993
20231120,170500,1709640734,382,382,382,382,0
20231120,170400,1709640734,382,382,382,382,0
20231120,170300,1709640734,382,382,382,382,0
20231120,170200,1709640734,382,382,382,382,0
20231120,170100,1709640734,382,382,382,382,0
20231120,170000,1709640734,382,382,382,382,0
20231120,165900,1709640734,382,382,382,382,0
20231120,165800,1709640734,382,382,382,382,0
20231120,165700,1709640734,382,382,382,382,0
20231120,165600,1709640734,382,382,382,382,0
20231120,165500,1709640734,382,382,382,382,0
20231120,165400,1709640734,382,382,382,382,0
20231120,165300,1709640734,382,382,382,382,0
20231120,165200,1709640734,382,382,382,382,0
20231120,165100,1709640734,382,382,382,382,0
20231120,165000,1709640734,382,382,382,382,0
20231120,164900,1709640734,382,382,382,382,0
20231120,164800,1709640734,382,382,382,382,0
20231120,164700,1709640734,382,382,382,382,0
20231120,164600,1709640734,382,382,382,382,0
20231120,164500,1709640734,382,382,382,382,0
20231120,164400,1709640734,382,382,382,382,0
20231120,164300,1709640734,382,382,382,382,0
20231120,164200,1709640734,382,382,382,382,0
20231120,164100,1709640734,382,382,382,382,0
20231120,164000,1709640734,382,382,382,382,0
20231120,163900,1709640734,382,382,382,382,0
20231120,163800,1709640734,382,382,382,382,0
20231120,163700,1709640734,382,382,382,382,0
20231120,163600,1709640734,382,382,382,382,52993
20231120,163500,1709640734,382,382,382,382,0
20231120,163400,1709640734,382,382,382,382,0
20231120,163300,1709640734,382,382,382,382,0
20231120,163200,1709640734,382,382,382,382,0
20231120,163100,1709640734,382,382,382,382,0
20231120,163000,1709640734,382,382,382,382,0
20231120,162900,1709640734,382,382,382,382,0
20231120,162800,1709640734,382,382,382,382,0
20231120,162700,1709640734,382,382,382,382,0
20231120,162600,1709640734,382,382,382,382,0
20231120,162500,1709640734,382,382,382,382,0
20231120,162400,1709640734,382,382,382,382,0
20231120,162300,1709640734,382,382,382,382,0
20231120,162200,1709640734,382,382,382,382,0
20231120,162100,1709640734,382,382,382,382,0
20231120,162000,1709640734,382,382,382,382,0
20231120,161900,1709640734,382,382,382,382,0
20231120,161800,1709640734,382,382,382,382,0
20231120,161700,1709640734,382,382,382,382,0
20231120,161600,1709640734,382,382,382,382,0
20231120,161500,1709640734,382,382,382,382,0
20231120,161400,1709640734,382,382,382,382,0
20231120,161300,1709640734,382,382,382,382,0
20231120,161200,1709640734,382,382,382,382,0
20231120,161100,1709640734,382,382,382,382,0
20231120,161000,1709640734,382,382,382,382,0
20231120,160900,1709640734,382,382,382,382,0
20231120,160800,1709640734,382,382,382,382,0
20231120,160700,1709640734,382,382,382,382,0
20231120,160600,1709640734,382,382,382,382,52993
20231120,160500,1709640734,382,382,382,382,0
20231120,160400,1709640734,382,382,382,382,0
20231120,160300,1709640734,382,382,382,382,0
20231120,160200,1709640734,382,382,382,382,0
20231120,160100,1709640734,382,382,382,382,0
20231120,160000,1709640734,382,382,382,382,0
20231120,155900,1709640734,382,382,382,382,0
20231120,155800,1709640734,382,382,382,382,0
20231120,155700,1709640734,382,382,382,382,0
20231120,155600,1709640734,382,382,382,382,0
20231120,155500,1709640734,382,382,382,382,0
20231120,155400,1709640734,382,382,382,382,0
20231120,155300,1709640734,382,382,382,382,0
20231120,155200,1709640734,382,382,382,382,0
20231120,155100,1709640734,382,382,382,382,0
20231120,155000,1709640734,382,382,382,382,0
20231120,154900,1709640734,382,382,382,382,0
20231120,154800,1709640734,382,382,382,382,0
20231120,154700,1709640734,382,382,382,382,0
20231120,154600,1709640734,382,382,382,382,0
20231120,154500,1709640734,382,382,382,382,0
20231120,154400,1709640734,382,382,382,382,0
20231120,154300,1709640734,382,382,382,382,0
20231120,154200,1709640734,382,382,382,382,0
20231120,154100,1709640734,382,382,382,382,0
20231120,154000,1709640734,382,382,382,382,0
20231120,153900,1709640734,382,382,382,382,0
20231120,153800,1709640734,382,382,382,382,0
20231120,153700,1709640734,382,382,382,382,0
20231120,153600,1709640734,382,382,382,382,52993
20231120,153500,1709640734,382,382,382,382,0
20231120,153400,1709640734,382,382,382,382,0
20231120,153300,1709640734,382,382,382,382,0
20231120,153200,1709640734,382,382,382,382,0
20231120,153100,1709640734,382,382,382,382,0
20231120,153000,1709640734,382,382,382,382,52993
20231120,152900,1689397408,382,382,382,382,0
20231120,152800,1689397408,382,382,382,382,0
20231120,152700,1689397408,382,382,382,382,0
20231120,152600,1689397408,382,382,382,382,0
20231120,152500,1689397408,382,382,382,382,0
20231120,152400,1689397408,382,382,382,382,0
20231120,152300,1689397408,382,382,382,382,0
20231120,152200,1689397408,382,382,382,382,0
20231120,152100,1689397408,382,382,382,382,0
20231120,152000,1689397408,382,382,382,382,0
20231120,151900,1689397408,382,380,382,380,497
20231120,151800,1689207984,380,381,381,380,22031
20231120,151700,1680819333,381,381,382,381,13365
20231120,151600,1675719761,381,381,382,381,9256
20231120,151500,1672185969,381,382,382,381,1119
20231120,151400,1671758528,382,381,382,381,16846
20231120,151300,1665340201,381,382,382,381,5956
20231120,151200,1663068359,381,383,383,381,8385
20231120,151100,1659864869,383,383,383,382,82
20231120,151000,1659833543,382,383,383,382,2078
20231120,150900,1659039440,383,383,383,382,1702
20231120,150800,1658387664,382,383,383,381,1830
20231120,150700,1657687915,383,382,383,381,41541
20231120,150600,1641820782,382,381,382,381,1350
20231120,150500,1641306107,382,381,382,381,2585
20231120,150400,1640321221,381,381,381,380,4576
20231120,150300,1638578478,382,381,382,381,701
20231120,150200,1638311296,382,381,382,381,3876
20231120,150100,1636834507,381,381,381,381,3780
20231120,150000,1635394327,382,381,382,381,4840
20231120,145900,1633550147,382,381,382,381,6206
20231120,145800,1631183145,381,381,381,381,1980
20231120,145700,1630428765,381,381,381,380,5152
20231120,145600,1628465884,381,381,381,381,419
20231120,145500,1628306245,381,381,381,381,19
20231120,145400,1628299006,381,381,381,381,29079
20231120,145300,1617219907,381,381,382,381,9880
20231120,145200,1613450909,381,381,381,381,1138
20231120,145100,1613017331,381,381,381,381,0
20231120,145000,1613017331,381,381,381,381,774
20231120,144900,1612722437,381,381,381,381,1927
20231120,144800,1611988250,381,381,381,381,16606
20231120,144700,1605661364,381,382,382,381,16397
20231120,144600,1599403282,382,382,382,382,8
20231120,144500,1599400226,382,382,382,382,5233
20231120,144400,1597401220,382,381,382,381,1387
20231120,144300,1596872386,381,381,381,381,7166
20231120,144200,1594142140,381,381,381,381,0
20231120,144100,1594142140,381,381,381,381,307
20231120,144000,1594025173,381,382,382,381,662
20231120,143900,1593772333,382,381,382,381,1068
20231120,143800,1593365423,381,381,381,381,2696
20231120,143700,1592338247,382,382,382,382,1
20231120,143600,1592337865,381,381,381,381,0
20231120,143500,1592337865,381,382,382,381,7226
20231120,143400,1589583733,382,382,382,382,534
20231120,143300,1589379745,381,381,381,381,3177
20231120,143200,1588169308,381,382,382,381,13241
20231120,143100,1583123976,382,382,382,381,3273
20231120,143000,1581876708,382,381,382,381,3075
20231120,142900,1580704485,381,381,381,381,6917
20231120,142800,1578069108,381,381,381,381,0
20231120,142700,1578069108,381,381,381,381,150
20231120,142600,1578011958,381,381,381,381,0
20231120,142500,1578011958,381,381,381,381,2116
20231120,142400,1577205762,381,381,381,381,0
20231120,142300,1577205762,381,381,381,381,11
20231120,142200,1577201571,382,382,382,382,7
20231120,142100,1577198897,381,381,381,381,2100
20231120,142000,1576398797,382,382,382,382,75
20231120,141900,1576370147,382,382,382,382,7287
20231120,141800,1573586513,382,381,382,381,179
20231120,141700,1573518298,381,381,381,381,859
20231120,141600,1573191019,382,382,382,382,1022
20231120,141500,1572800615,382,381,382,381,12699
20231120,141400,1567960463,382,382,382,382,29
20231120,141300,1567949385,382,382,382,382,436
20231120,141200,1567782833,382,382,382,382,302
20231120,141100,1567667469,381,381,381,381,0
20231120,141000,1567667469,381,382,382,381,5607
20231120,140900,1565531102,382,381,382,381,1005
20231120,140800,1565148196,381,381,381,381,460
20231120,140700,1564972936,381,381,381,381,5853
20231120,140600,1562742943,381,381,381,381,6527
20231120,140500,1560256156,381,381,381,381,0
20231120,140400,1560256156,381,382,382,381,2
20231120,140300,1560255393,381,381,381,381,1
20231120,140200,1560255012,381,381,381,381,0
20231120,140100,1560255012,381,381,382,381,12104
20231120,140000,1555643379,381,381,382,381,3101
20231120,135900,1554461897,381,382,382,381,80
20231120,135800,1554431367,382,382,382,382,0
20231120,135700,1554431367,382,382,382,381,1741
20231120,135600,1553768037,382,382,382,382,4803
20231120,135500,1551933291,382,382,382,382,5
20231120,135400,1551931381,382,381,382,381,942
20231120,135300,1551571585,382,382,382,382,3216
20231120,135200,1550343073,383,381,383,381,8237
20231120,135100,1547204612,381,381,383,381,1363
20231120,135000,1546684787,381,381,383,381,206
20231120,134900,1546606299,381,382,383,381,1351
20231120,134800,1546091224,383,382,383,382,1402
20231120,134700,1545555140,383,383,383,383,24774
20231120,134600,1536066698,383,383,383,383,5266
20231120,134500,1534049820,382,383,383,382,5003
20231120,134400,1532138672,383,382,383,382,5339
20231120,134300,1530095484,381,382,382,381,4201
20231120,134200,1528490742,381,382,382,380,23309
20231120,134100,1519622443,382,381,382,380,5514
20231120,134000,1517521117,381,381,381,381,187
20231120,133900,1517449870,381,381,381,381,519
20231120,133800,1517252131,381,381,381,381,19661
20231120,133700,1509761290,381,381,381,381,0
20231120,133600,1509761290,381,381,381,381,155
20231120,133500,1509702235,381,382,382,381,5
20231120,133400,1509700329,381,382,382,381,1962
20231120,133300,1508952560,382,382,382,381,4295
20231120,133200,1507314888,381,381,382,381,900
20231120,133100,1506971987,381,381,381,381,100
20231120,133000,1506933887,381,381,381,381,21707
20231120,132900,1498663520,382,382,382,382,0
20231120,132800,1498663520,382,382,382,382,229
20231120,132700,1498576042,382,382,383,382,11636
20231120,132600,1494131073,382,383,383,382,9667
20231120,132500,1490429469,383,382,383,382,246
20231120,132400,1490335494,382,383,383,382,13365
20231120,132300,1485230063,382,382,382,382,6243
20231120,132200,1482845237,383,383,383,382,13277
20231120,132100,1477773176,383,382,383,382,18085
20231120,132000,1470864477,382,383,383,382,20306
20231120,131900,1463087423,383,382,383,382,40274
20231120,131800,1447693576,383,382,383,382,2440
20231120,131700,1446760621,382,383,384,382,11971
20231120,131600,1442176143,382,381,383,381,11079
20231120,131500,1437949165,382,383,383,381,9781
20231120,131400,1434213623,382,383,383,382,65834
20231120,131300,1409059344,382,384,384,382,25935
20231120,131200,1399123940,384,383,384,382,38113
20231120,131100,1384511516,383,382,383,382,4973
20231120,131000,1382607089,382,381,383,381,19384
20231120,130900,1375201681,382,382,382,381,2787
20231120,130800,1374137503,381,382,382,381,30057
20231120,130700,1362685554,381,381,381,381,2
20231120,130600,1362684792,382,381,382,381,5
20231120,130500,1362682886,381,382,382,381,62
20231120,130400,1362659257,381,382,382,381,507
20231120,130300,1362466088,381,381,381,381,100
20231120,130200,1362427988,381,381,382,381,41871
20231120,130100,1346474993,381,381,381,381,33
20231120,130000,1346462420,381,382,382,381,323
20231120,125900,1346339322,381,380,381,380,18584
20231120,125800,1339258820,381,381,381,381,1833
20231120,125700,1338560447,381,381,381,381,2693
20231120,125600,1337534414,381,381,381,381,1399
20231120,125500,1337001395,381,381,381,381,1
20231120,125400,1337001014,381,382,382,381,3009
20231120,125300,1335854576,382,382,382,382,0
20231120,125200,1335854576,382,382,382,382,113
20231120,125100,1335811410,382,382,382,381,6689
20231120,125000,1333259844,382,381,382,381,1672
20231120,124900,1332621644,382,382,382,382,45
20231120,124800,1332604454,381,380,381,380,33
20231120,124700,1332591890,382,382,382,380,169
20231120,124600,1332527651,382,381,382,381,1873
20231120,124500,1331814037,381,382,382,381,983
20231120,124400,1331439446,381,382,382,381,6550
20231120,124300,1328943306,382,382,382,382,722
20231120,124200,1328667502,382,381,382,381,2004
20231120,124100,1327903977,381,381,381,381,10104
20231120,124000,1324054353,381,382,382,381,1607
20231120,123900,1323442079,382,382,382,382,21
20231120,123800,1323434057,381,381,381,381,869
20231120,123700,1323102968,381,381,381,381,0
20231120,123600,1323102968,381,381,381,381,2000
20231120,123500,1322340968,382,382,382,381,1979
20231120,123400,1321586816,381,381,381,381,0
20231120,123300,1321586816,381,382,382,381,30877
20231120,123200,1309822636,382,381,382,381,359
20231120,123100,1309685833,381,382,382,381,8292
20231120,123000,1306519189,383,383,383,383,8
20231120,122900,1306516125,383,383,383,383,2
20231120,122800,1306515359,382,382,382,382,10
20231120,122700,1306511539,382,382,382,382,2144
20231120,122600,1305692531,381,381,381,381,10100
20231120,122500,1301844431,381,382,382,381,6833
20231120,122400,1299235259,382,382,382,382,24396
20231120,122300,1289915987,383,382,383,382,4366
20231120,122200,1288247621,382,382,382,382,30
20231120,122100,1288236161,382,382,382,382,0
20231120,122000,1288236161,382,382,382,382,50
20231120,121900,1288217061,382,383,383,382,832
20231120,121800,1287899155,383,383,383,382,9099
20231120,121700,1284414248,383,383,383,383,5024
20231120,121600,1282490056,383,382,383,382,1278
20231120,121500,1282001560,382,382,383,382,1060
20231120,121400,1281595640,382,383,383,382,1106
20231120,121300,1281173143,382,383,383,382,5138
20231120,121200,1279209378,383,383,383,383,2646
20231120,121100,1278195960,383,383,383,383,1
20231120,121000,1278195577,382,382,382,382,12992
20231120,120900,1273232633,383,383,383,383,3602
20231120,120800,1271853067,382,382,382,382,202
20231120,120700,1271775903,382,382,382,382,298
20231120,120600,1271662067,382,382,382,382,419
20231120,120500,1271502009,381,381,381,381,4960
20231120,120400,1269612249,381,381,381,381,8031
20231120,120300,1266552438,381,381,382,381,8060
20231120,120200,1263481567,381,381,381,381,366
20231120,120100,1263342121,382,383,383,382,2838
20231120,120000,1262257905,383,383,383,383,7
20231120,115900,1262255224,383,383,383,383,59
20231120,115800,1262232627,383,383,383,383,20
20231120,115700,1262224967,383,382,383,382,542
20231120,115600,1262017922,382,383,383,382,1569
20231120,115500,1261418454,383,383,383,383,500
20231120,115400,1261226954,382,382,383,381,48210
20231120,115300,1242799865,382,382,382,382,2040
20231120,115200,1242020585,382,382,382,382,10090
20231120,115100,1238166205,382,382,382,382,136
20231120,115000,1238114253,382,382,382,382,9201
20231120,114900,1234599471,382,382,382,382,310
20231120,114800,1234481051,383,382,383,382,728
20231120,114700,1234202405,382,382,383,382,976
20231120,114600,1233829572,382,381,382,381,5477
20231120,114500,1231740336,381,381,381,381,2966
20231120,114400,1230610290,381,382,382,381,1005
20231120,114300,1230227380,381,381,381,381,3555
20231120,114200,1228872925,382,382,382,382,30
20231120,114100,1228861465,382,382,382,382,5358
20231120,114000,1226814709,382,383,383,382,11143
20231120,113900,1222558073,382,382,382,382,0
20231120,113800,1222558073,382,382,382,382,514
20231120,113700,1222361725,382,381,382,381,18551
20231120,113600,1215275272,382,382,382,382,5005
20231120,113500,1213363362,382,383,383,382,2796
20231120,113400,1212295190,383,382,383,382,10303
20231120,113300,1208353549,381,382,382,381,8887
20231120,113200,1204967592,381,381,382,381,32727
20231120,113100,1192498480,382,382,382,382,1699
20231120,113000,1191849462,383,383,383,383,230
20231120,112900,1191761372,383,382,383,382,30496
20231120,112800,1180102743,382,382,382,382,10200
20231120,112700,1176206343,382,382,382,381,8589
20231120,112600,1172925353,382,382,382,382,1336
20231120,112500,1172415001,382,382,382,382,1
20231120,112400,1172414619,381,381,381,381,2487
20231120,112300,1171467072,381,381,381,381,0
20231120,112200,1171467072,381,382,382,381,36736
20231120,112100,1157467829,383,383,383,383,4
20231120,112000,1157466297,383,382,383,382,2181
20231120,111900,1156631169,382,383,384,382,28692
20231120,111800,1145640526,383,383,383,382,347
20231120,111700,1145507915,383,382,383,382,110
20231120,111600,1145465883,382,381,383,381,14583
20231120,111500,1139909189,381,382,382,381,438
20231120,111400,1139741999,382,382,382,381,17686
20231120,111300,1132992820,382,382,382,382,4678
20231120,111200,1131205824,382,381,382,381,15107
20231120,111100,1125448054,382,381,382,381,1643
20231120,111000,1124820529,382,382,382,381,1988
20231120,110900,1124062013,382,382,382,381,2483
20231120,110800,1123114729,382,382,382,382,4269
20231120,110700,1121483971,383,383,383,383,19
20231120,110600,1121476694,383,382,383,382,4021
20231120,110500,1119940669,382,383,383,382,24789
20231120,110400,1110470682,383,383,383,383,1849
20231120,110300,1109762515,382,383,383,382,4191
20231120,110200,1108160290,383,383,383,382,20672
20231120,110100,1100244662,383,382,383,381,6428
20231120,110000,1097789163,382,381,382,381,27558
20231120,105900,1087272093,382,382,382,382,812
20231120,105800,1086961909,382,382,382,382,649
20231120,105700,1086713991,382,382,382,381,4335
20231120,105600,1085058846,382,382,382,382,1080
20231120,105500,1084646286,382,382,382,381,30016
20231120,105400,1073207005,381,382,382,381,22750
20231120,105300,1064526034,382,382,382,382,1972
20231120,105200,1063772730,383,382,383,382,3597
20231120,105100,1062398670,383,382,383,382,996
20231120,105000,1062018191,383,383,383,382,1687
20231120,104900,1061373226,383,382,383,382,123
20231120,104800,1061326140,383,382,383,382,3930
20231120,104700,1059824717,382,382,383,382,6951
20231120,104600,1057169428,382,383,383,382,7129
20231120,104500,1054445964,383,383,383,382,4802
20231120,104400,1052611422,383,383,383,382,20113
20231120,104300,1044928207,383,384,384,382,60264
20231120,104200,1021872879,384,384,384,383,11550
20231120,104100,1017449210,384,383,384,383,2294
20231120,104000,1016570582,384,384,384,383,6987
20231120,103900,1013894315,383,384,384,383,5628
20231120,103800,1011737871,383,384,384,383,24341
20231120,103700,1002414570,385,385,385,384,10308
20231120,103600,998454790,385,385,385,385,5314
20231120,103500,996408900,385,384,385,384,10646
20231120,103400,992313326,385,385,385,384,485
20231120,103300,992127020,385,383,385,383,34958
20231120,103200,978700946,384,384,385,383,16652
20231120,103100,972306966,384,384,385,384,138
20231120,103000,972253845,385,385,385,384,12978
20231120,102900,967269925,385,385,385,384,7713
20231120,102800,964300686,385,385,385,384,14978
20231120,102700,958548666,385,384,385,384,1455
20231120,102600,957989021,385,385,385,384,3075
20231120,102500,956807205,385,385,385,384,10455
20231120,102400,952790676,385,385,385,384,8818
20231120,102300,949404236,385,384,385,383,8313
20231120,102200,946206266,384,386,386,384,36151
20231120,102100,932306734,386,385,386,385,6303
20231120,102000,929877606,385,385,386,384,29553
20231120,101900,918485845,385,385,386,384,14774
20231120,101800,912789309,385,386,386,384,40662
20231120,101700,897113771,386,385,386,384,52243
20231120,101600,876995757,385,384,385,383,35402
20231120,101500,863391735,385,385,385,384,2364
20231120,101400,862483017,385,385,385,384,26165
20231120,101300,852427899,385,384,385,384,19028
20231120,101200,845109801,385,385,385,384,19932
20231120,101100,837450390,385,385,385,384,26402
20231120,101000,827286575,385,384,385,383,4738
20231120,100900,825466732,384,382,384,382,7138
20231120,100800,822727692,382,383,383,382,48534
20231120,100700,804186577,382,383,383,382,12742
20231120,100600,799315982,383,383,384,382,16859
20231120,100500,792858939,383,384,384,383,1540
20231120,100400,792268966,383,382,384,382,14563
20231120,100300,786691355,382,383,384,382,23227
20231120,100200,777798242,383,382,383,382,1483
20231120,100100,777230256,383,383,384,382,8146
20231120,100000,774112087,384,382,384,382,13886
20231120,095900,768780080,382,383,384,382,45194
20231120,095800,751510442,384,382,384,382,17939
20231120,095700,744643371,382,383,384,382,12919
20231120,095600,739690420,383,383,384,383,12916
20231120,095500,734740271,383,384,384,383,6509
20231120,095400,732240844,383,384,384,383,20012
20231120,095300,724576233,383,385,385,382,81764
20231120,095200,693142995,385,382,385,382,83138
20231120,095100,661225220,383,383,383,382,7615
20231120,095000,658314228,383,382,383,382,20416
20231120,094900,650515165,382,382,383,382,6474
20231120,094800,648042095,382,382,383,382,10171
20231120,094700,644154223,383,383,383,382,12090
20231120,094600,639529082,383,384,385,382,44140
20231120,094500,622643044,383,385,385,383,7060
20231120,094400,619925702,383,384,385,383,2121
20231120,094300,619109440,383,383,384,383,10321
20231120,094200,615147620,382,387,387,382,111093
20231120,094100,572324922,386,385,387,383,28966
20231120,094000,561145463,383,381,385,381,176206
20231120,093900,493802623,381,380,381,380,6264
20231120,093800,491418182,380,380,381,380,2686
20231120,093700,490397316,381,380,381,380,14097
20231120,093600,485027619,381,381,381,380,13839
20231120,093500,479757679,380,380,381,380,124785
20231120,093400,432339193,380,381,381,380,2679
20231120,093300,431319186,381,381,381,380,4368
20231120,093200,429656142,381,382,382,380,21029
20231120,093100,421645202,382,381,382,380,27070
20231120,093000,411346089,381,381,382,381,52023
20231120,092900,391520324,381,382,382,381,11126
20231120,092800,387271016,381,381,382,381,6294
20231120,092700,384872985,382,382,383,382,9760
20231120,092600,381144621,382,382,382,381,12385
20231120,092500,376418052,382,382,382,381,5911
20231120,092400,374165554,381,381,382,381,11156
20231120,092300,369912266,382,383,383,381,11513
20231120,092200,365525585,383,382,383,381,70671
20231120,092100,338571520,383,384,384,383,20734
20231120,092000,330630255,384,384,384,384,9477
20231120,091900,326991087,384,384,385,384,6264
20231120,091800,324585668,385,385,385,385,5515
20231120,091700,322462393,385,384,385,384,7756
20231120,091600,319484034,384,383,384,383,11534
20231120,091500,315057658,383,384,385,383,45403
20231120,091400,297655133,384,386,386,384,25276
20231120,091300,287932859,386,385,386,384,42167
20231120,091200,271707485,385,386,386,384,21295
20231120,091100,263526706,386,388,388,385,18573
20231120,091000,256357196,388,388,388,386,28698
20231120,090900,245249145,388,389,390,387,93674
20231120,090800,208891234,390,388,391,387,145161
20231120,090700,152330222,387,385,389,385,55515
20231120,090600,130904810,385,385,385,384,9425
20231120,090500,127280327,383,381,384,381,53974
20231120,090400,106582138,383,384,384,381,41905
20231120,090300,90555348,384,384,385,384,11181
20231120,090200,86261840,384,385,385,381,46136
20231120,090100,68580855,385,383,385,383,30065
20231120,090000,57034533,385,383,386,383,148721