KissMeData/317240/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,210300,270140741,1330,1330,1330,1330,1656
20231117,210200,270140741,1330,1330,1330,1330,0
20231117,210100,270140741,1330,1330,1330,1330,0
20231117,210000,270140741,1330,1330,1330,1330,0
20231117,205900,270140741,1330,1330,1330,1330,0
20231117,205800,270140741,1330,1330,1330,1330,0
20231117,205700,270140741,1330,1330,1330,1330,0
20231117,205600,270140741,1330,1330,1330,1330,0
20231117,205500,270140741,1330,1330,1330,1330,0
20231117,205400,270140741,1330,1330,1330,1330,0
20231117,205300,270140741,1330,1330,1330,1330,0
20231117,205200,270140741,1330,1330,1330,1330,0
20231117,205100,270140741,1330,1330,1330,1330,0
20231117,205000,270140741,1330,1330,1330,1330,0
20231117,204900,270140741,1330,1330,1330,1330,0
20231117,204800,270140741,1330,1330,1330,1330,0
20231117,204700,270140741,1330,1330,1330,1330,0
20231117,204600,270140741,1330,1330,1330,1330,0
20231117,204500,270140741,1330,1330,1330,1330,0
20231117,204400,270140741,1330,1330,1330,1330,0
20231117,204300,270140741,1330,1330,1330,1330,0
20231117,204200,270140741,1330,1330,1330,1330,0
20231117,204100,270140741,1330,1330,1330,1330,0
20231117,204000,270140741,1330,1330,1330,1330,0
20231117,203900,270140741,1330,1330,1330,1330,0
20231117,203800,270140741,1330,1330,1330,1330,0
20231117,203700,270140741,1330,1330,1330,1330,0
20231117,203600,270140741,1330,1330,1330,1330,0
20231117,203500,270140741,1330,1330,1330,1330,0
20231117,203400,270140741,1330,1330,1330,1330,0
20231117,203300,270140741,1330,1330,1330,1330,1656
20231117,203200,270140741,1330,1330,1330,1330,0
20231117,203100,270140741,1330,1330,1330,1330,0
20231117,203000,270140741,1330,1330,1330,1330,0
20231117,202900,270140741,1330,1330,1330,1330,0
20231117,202800,270140741,1330,1330,1330,1330,0
20231117,202700,270140741,1330,1330,1330,1330,0
20231117,202600,270140741,1330,1330,1330,1330,0
20231117,202500,270140741,1330,1330,1330,1330,0
20231117,202400,270140741,1330,1330,1330,1330,0
20231117,202300,270140741,1330,1330,1330,1330,0
20231117,202200,270140741,1330,1330,1330,1330,0
20231117,202100,270140741,1330,1330,1330,1330,0
20231117,202000,270140741,1330,1330,1330,1330,0
20231117,201900,270140741,1330,1330,1330,1330,0
20231117,201800,270140741,1330,1330,1330,1330,0
20231117,201700,270140741,1330,1330,1330,1330,0
20231117,201600,270140741,1330,1330,1330,1330,0
20231117,201500,270140741,1330,1330,1330,1330,0
20231117,201400,270140741,1330,1330,1330,1330,0
20231117,201300,270140741,1330,1330,1330,1330,0
20231117,201200,270140741,1330,1330,1330,1330,0
20231117,201100,270140741,1330,1330,1330,1330,0
20231117,201000,270140741,1330,1330,1330,1330,0
20231117,200900,270140741,1330,1330,1330,1330,0
20231117,200800,270140741,1330,1330,1330,1330,0
20231117,200700,270140741,1330,1330,1330,1330,0
20231117,200600,270140741,1330,1330,1330,1330,0
20231117,200500,270140741,1330,1330,1330,1330,0
20231117,200400,270140741,1330,1330,1330,1330,0
20231117,200300,270140741,1330,1330,1330,1330,1656
20231117,200200,270140741,1330,1330,1330,1330,0
20231117,200100,270140741,1330,1330,1330,1330,0
20231117,200000,270140741,1330,1330,1330,1330,0
20231117,195900,270140741,1330,1330,1330,1330,0
20231117,195800,270140741,1330,1330,1330,1330,0
20231117,195700,270140741,1330,1330,1330,1330,0
20231117,195600,270140741,1330,1330,1330,1330,0
20231117,195500,270140741,1330,1330,1330,1330,0
20231117,195400,270140741,1330,1330,1330,1330,0
20231117,195300,270140741,1330,1330,1330,1330,0
20231117,195200,270140741,1330,1330,1330,1330,0
20231117,195100,270140741,1330,1330,1330,1330,0
20231117,195000,270140741,1330,1330,1330,1330,0
20231117,194900,270140741,1330,1330,1330,1330,0
20231117,194800,270140741,1330,1330,1330,1330,0
20231117,194700,270140741,1330,1330,1330,1330,0
20231117,194600,270140741,1330,1330,1330,1330,0
20231117,194500,270140741,1330,1330,1330,1330,0
20231117,194400,270140741,1330,1330,1330,1330,0
20231117,194300,270140741,1330,1330,1330,1330,0
20231117,194200,270140741,1330,1330,1330,1330,0
20231117,194100,270140741,1330,1330,1330,1330,0
20231117,194000,270140741,1330,1330,1330,1330,0
20231117,193900,270140741,1330,1330,1330,1330,0
20231117,193800,270140741,1330,1330,1330,1330,0
20231117,193700,270140741,1330,1330,1330,1330,0
20231117,193600,270140741,1330,1330,1330,1330,0
20231117,193500,270140741,1330,1330,1330,1330,0
20231117,193400,270140741,1330,1330,1330,1330,0
20231117,193300,270140741,1330,1330,1330,1330,1656
20231117,193200,270140741,1330,1330,1330,1330,0
20231117,193100,270140741,1330,1330,1330,1330,0
20231117,193000,270140741,1330,1330,1330,1330,0
20231117,192900,270140741,1330,1330,1330,1330,0
20231117,192800,270140741,1330,1330,1330,1330,0
20231117,192700,270140741,1330,1330,1330,1330,0
20231117,192600,270140741,1330,1330,1330,1330,0
20231117,192500,270140741,1330,1330,1330,1330,0
20231117,192400,270140741,1330,1330,1330,1330,0
20231117,192300,270140741,1330,1330,1330,1330,0
20231117,192200,270140741,1330,1330,1330,1330,0
20231117,192100,270140741,1330,1330,1330,1330,0
20231117,192000,270140741,1330,1330,1330,1330,0
20231117,191900,270140741,1330,1330,1330,1330,0
20231117,191800,270140741,1330,1330,1330,1330,0
20231117,191700,270140741,1330,1330,1330,1330,0
20231117,191600,270140741,1330,1330,1330,1330,0
20231117,191500,270140741,1330,1330,1330,1330,0
20231117,191400,270140741,1330,1330,1330,1330,0
20231117,191300,270140741,1330,1330,1330,1330,0
20231117,191200,270140741,1330,1330,1330,1330,0
20231117,191100,270140741,1330,1330,1330,1330,0
20231117,191000,270140741,1330,1330,1330,1330,0
20231117,190900,270140741,1330,1330,1330,1330,0
20231117,190800,270140741,1330,1330,1330,1330,0
20231117,190700,270140741,1330,1330,1330,1330,0
20231117,190600,270140741,1330,1330,1330,1330,0
20231117,190500,270140741,1330,1330,1330,1330,0
20231117,190400,270140741,1330,1330,1330,1330,0
20231117,190300,270140741,1330,1330,1330,1330,1656
20231117,190200,270140741,1330,1330,1330,1330,0
20231117,190100,270140741,1330,1330,1330,1330,0
20231117,190000,270140741,1330,1330,1330,1330,0
20231117,185900,270140741,1330,1330,1330,1330,0
20231117,185800,270140741,1330,1330,1330,1330,0
20231117,185700,270140741,1330,1330,1330,1330,0
20231117,185600,270140741,1330,1330,1330,1330,0
20231117,185500,270140741,1330,1330,1330,1330,0
20231117,185400,270140741,1330,1330,1330,1330,0
20231117,185300,270140741,1330,1330,1330,1330,0
20231117,185200,270140741,1330,1330,1330,1330,0
20231117,185100,270140741,1330,1330,1330,1330,0
20231117,185000,270140741,1330,1330,1330,1330,0
20231117,184900,270140741,1330,1330,1330,1330,0
20231117,184800,270140741,1330,1330,1330,1330,0
20231117,184700,270140741,1330,1330,1330,1330,0
20231117,184600,270140741,1330,1330,1330,1330,0
20231117,184500,270140741,1330,1330,1330,1330,0
20231117,184400,270140741,1330,1330,1330,1330,0
20231117,184300,270140741,1330,1330,1330,1330,0
20231117,184200,270140741,1330,1330,1330,1330,0
20231117,184100,270140741,1330,1330,1330,1330,0
20231117,184000,270140741,1330,1330,1330,1330,0
20231117,183900,270140741,1330,1330,1330,1330,0
20231117,183800,270140741,1330,1330,1330,1330,0
20231117,183700,270140741,1330,1330,1330,1330,0
20231117,183600,270140741,1330,1330,1330,1330,0
20231117,183500,270140741,1330,1330,1330,1330,0
20231117,183400,270140741,1330,1330,1330,1330,0
20231117,183300,270140741,1330,1330,1330,1330,1656
20231117,183200,270140741,1330,1330,1330,1330,0
20231117,183100,270140741,1330,1330,1330,1330,0
20231117,183000,270140741,1330,1330,1330,1330,0
20231117,182900,270140741,1330,1330,1330,1330,0
20231117,182800,270140741,1330,1330,1330,1330,0
20231117,182700,270140741,1330,1330,1330,1330,0
20231117,182600,270140741,1330,1330,1330,1330,0
20231117,182500,270140741,1330,1330,1330,1330,0
20231117,182400,270140741,1330,1330,1330,1330,0
20231117,182300,270140741,1330,1330,1330,1330,0
20231117,182200,270140741,1330,1330,1330,1330,0
20231117,182100,270140741,1330,1330,1330,1330,0
20231117,182000,270140741,1330,1330,1330,1330,0
20231117,181900,270140741,1330,1330,1330,1330,0
20231117,181800,270140741,1330,1330,1330,1330,0
20231117,181700,270140741,1330,1330,1330,1330,0
20231117,181600,270140741,1330,1330,1330,1330,0
20231117,181500,270140741,1330,1330,1330,1330,0
20231117,181400,270140741,1330,1330,1330,1330,0
20231117,181300,270140741,1330,1330,1330,1330,0
20231117,181200,270140741,1330,1330,1330,1330,0
20231117,181100,270140741,1330,1330,1330,1330,0
20231117,181000,270140741,1330,1330,1330,1330,0
20231117,180900,270140741,1330,1330,1330,1330,0
20231117,180800,270140741,1330,1330,1330,1330,0
20231117,180700,270140741,1330,1330,1330,1330,0
20231117,180600,270140741,1330,1330,1330,1330,0
20231117,180500,270140741,1330,1330,1330,1330,0
20231117,180400,270140741,1330,1330,1330,1330,0
20231117,180300,270140741,1330,1330,1330,1330,1656
20231117,180200,270140741,1330,1330,1330,1330,0
20231117,180100,270140741,1330,1330,1330,1330,0
20231117,180000,270140741,1330,1330,1330,1330,0
20231117,175900,270140741,1330,1330,1330,1330,0
20231117,175800,270140741,1330,1330,1330,1330,0
20231117,175700,270140741,1330,1330,1330,1330,0
20231117,175600,270140741,1330,1330,1330,1330,0
20231117,175500,270140741,1330,1330,1330,1330,0
20231117,175400,270140741,1330,1330,1330,1330,0
20231117,175300,270140741,1330,1330,1330,1330,0
20231117,175200,270140741,1330,1330,1330,1330,0
20231117,175100,270140741,1330,1330,1330,1330,0
20231117,175000,270140741,1330,1330,1330,1330,0
20231117,174900,270140741,1330,1330,1330,1330,0
20231117,174800,270140741,1330,1330,1330,1330,0
20231117,174700,270140741,1330,1330,1330,1330,0
20231117,174600,270140741,1330,1330,1330,1330,0
20231117,174500,270140741,1330,1330,1330,1330,0
20231117,174400,270140741,1330,1330,1330,1330,0
20231117,174300,270140741,1330,1330,1330,1330,0
20231117,174200,270140741,1330,1330,1330,1330,0
20231117,174100,270140741,1330,1330,1330,1330,0
20231117,174000,270140741,1330,1330,1330,1330,0
20231117,173900,270140741,1330,1330,1330,1330,0
20231117,173800,270140741,1330,1330,1330,1330,0
20231117,173700,270140741,1330,1330,1330,1330,0
20231117,173600,270140741,1330,1330,1330,1330,0
20231117,173500,270140741,1330,1330,1330,1330,0
20231117,173400,270140741,1330,1330,1330,1330,0
20231117,173300,270140741,1330,1330,1330,1330,1656
20231117,173200,270140741,1330,1330,1330,1330,0
20231117,173100,270140741,1330,1330,1330,1330,0
20231117,173000,270140741,1330,1330,1330,1330,0
20231117,172900,270140741,1330,1330,1330,1330,0
20231117,172800,270140741,1330,1330,1330,1330,0
20231117,172700,270140741,1330,1330,1330,1330,0
20231117,172600,270140741,1330,1330,1330,1330,0
20231117,172500,270140741,1330,1330,1330,1330,0
20231117,172400,270140741,1330,1330,1330,1330,0
20231117,172300,270140741,1330,1330,1330,1330,0
20231117,172200,270140741,1330,1330,1330,1330,0
20231117,172100,270140741,1330,1330,1330,1330,0
20231117,172000,270140741,1330,1330,1330,1330,0
20231117,171900,270140741,1330,1330,1330,1330,0
20231117,171800,270140741,1330,1330,1330,1330,0
20231117,171700,270140741,1330,1330,1330,1330,0
20231117,171600,270140741,1330,1330,1330,1330,0
20231117,171500,270140741,1330,1330,1330,1330,0
20231117,171400,270140741,1330,1330,1330,1330,0
20231117,171300,270140741,1330,1330,1330,1330,0
20231117,171200,270140741,1330,1330,1330,1330,0
20231117,171100,270140741,1330,1330,1330,1330,0
20231117,171000,270140741,1330,1330,1330,1330,0
20231117,170900,270140741,1330,1330,1330,1330,0
20231117,170800,270140741,1330,1330,1330,1330,0
20231117,170700,270140741,1330,1330,1330,1330,0
20231117,170600,270140741,1330,1330,1330,1330,0
20231117,170500,270140741,1330,1330,1330,1330,0
20231117,170400,270140741,1330,1330,1330,1330,0
20231117,170300,270140741,1330,1330,1330,1330,1656
20231117,170200,270140741,1330,1330,1330,1330,0
20231117,170100,270140741,1330,1330,1330,1330,0
20231117,170000,270140741,1330,1330,1330,1330,0
20231117,165900,270140741,1330,1330,1330,1330,0
20231117,165800,270140741,1330,1330,1330,1330,0
20231117,165700,270140741,1330,1330,1330,1330,0
20231117,165600,270140741,1330,1330,1330,1330,0
20231117,165500,270140741,1330,1330,1330,1330,0
20231117,165400,270140741,1330,1330,1330,1330,0
20231117,165300,270140741,1330,1330,1330,1330,0
20231117,165200,270140741,1330,1330,1330,1330,0
20231117,165100,270140741,1330,1330,1330,1330,0
20231117,165000,270140741,1330,1330,1330,1330,0
20231117,164900,270140741,1330,1330,1330,1330,0
20231117,164800,270140741,1330,1330,1330,1330,0
20231117,164700,270140741,1330,1330,1330,1330,0
20231117,164600,270140741,1330,1330,1330,1330,0
20231117,164500,270140741,1330,1330,1330,1330,0
20231117,164400,270140741,1330,1330,1330,1330,0
20231117,164300,270140741,1330,1330,1330,1330,0
20231117,164200,270140741,1330,1330,1330,1330,0
20231117,164100,270140741,1330,1330,1330,1330,0
20231117,164000,270140741,1330,1330,1330,1330,0
20231117,163900,270140741,1330,1330,1330,1330,0
20231117,163800,270140741,1330,1330,1330,1330,0
20231117,163700,270140741,1330,1330,1330,1330,0
20231117,163600,270140741,1330,1330,1330,1330,0
20231117,163500,270140741,1330,1330,1330,1330,0
20231117,163400,270140741,1330,1330,1330,1330,0
20231117,163300,270140741,1330,1330,1330,1330,1656
20231117,163200,270140741,1330,1330,1330,1330,0
20231117,163100,270140741,1330,1330,1330,1330,0
20231117,163000,270140741,1330,1330,1330,1330,0
20231117,162900,270140741,1330,1330,1330,1330,0
20231117,162800,270140741,1330,1330,1330,1330,0
20231117,162700,270140741,1330,1330,1330,1330,0
20231117,162600,270140741,1330,1330,1330,1330,0
20231117,162500,270140741,1330,1330,1330,1330,0
20231117,162400,270140741,1330,1330,1330,1330,0
20231117,162300,270140741,1330,1330,1330,1330,0
20231117,162200,270140741,1330,1330,1330,1330,0
20231117,162100,270140741,1330,1330,1330,1330,0
20231117,162000,270140741,1330,1330,1330,1330,0
20231117,161900,270140741,1330,1330,1330,1330,0
20231117,161800,270140741,1330,1330,1330,1330,0
20231117,161700,270140741,1330,1330,1330,1330,0
20231117,161600,270140741,1330,1330,1330,1330,0
20231117,161500,270140741,1330,1330,1330,1330,0
20231117,161400,270140741,1330,1330,1330,1330,0
20231117,161300,270140741,1330,1330,1330,1330,0
20231117,161200,270140741,1330,1330,1330,1330,0
20231117,161100,270140741,1330,1330,1330,1330,0
20231117,161000,270140741,1330,1330,1330,1330,0
20231117,160900,270140741,1330,1330,1330,1330,0
20231117,160800,270140741,1330,1330,1330,1330,0
20231117,160700,270140741,1330,1330,1330,1330,0
20231117,160600,270140741,1330,1330,1330,1330,0
20231117,160500,270140741,1330,1330,1330,1330,0
20231117,160400,270140741,1330,1330,1330,1330,0
20231117,160300,270140741,1330,1330,1330,1330,1656
20231117,160200,270140741,1330,1330,1330,1330,0
20231117,160100,270140741,1330,1330,1330,1330,0
20231117,160000,270140741,1330,1330,1330,1330,0
20231117,155900,270140741,1330,1330,1330,1330,0
20231117,155800,270140741,1330,1330,1330,1330,0
20231117,155700,270140741,1330,1330,1330,1330,0
20231117,155600,270140741,1330,1330,1330,1330,0
20231117,155500,270140741,1330,1330,1330,1330,0
20231117,155400,270140741,1330,1330,1330,1330,0
20231117,155300,270140741,1330,1330,1330,1330,0
20231117,155200,270140741,1330,1330,1330,1330,0
20231117,155100,270140741,1330,1330,1330,1330,0
20231117,155000,270140741,1330,1330,1330,1330,0
20231117,154900,270140741,1330,1330,1330,1330,0
20231117,154800,270140741,1330,1330,1330,1330,0
20231117,154700,270140741,1330,1330,1330,1330,0
20231117,154600,270140741,1330,1330,1330,1330,0
20231117,154500,270140741,1330,1330,1330,1330,0
20231117,154400,270140741,1330,1330,1330,1330,0
20231117,154300,270140741,1330,1330,1330,1330,0
20231117,154200,270140741,1330,1330,1330,1330,0
20231117,154100,270140741,1330,1330,1330,1330,0
20231117,154000,270140741,1330,1330,1330,1330,0
20231117,153900,270140741,1330,1330,1330,1330,0
20231117,153800,270140741,1330,1330,1330,1330,0
20231117,153700,270140741,1330,1330,1330,1330,0
20231117,153600,270140741,1330,1330,1330,1330,0
20231117,153500,270140741,1330,1330,1330,1330,0
20231117,153400,270140741,1330,1330,1330,1330,0
20231117,153300,270140741,1330,1330,1330,1330,1656
20231117,153200,270140741,1330,1330,1330,1330,0
20231117,153100,270140741,1330,1330,1330,1330,0
20231117,153000,270140741,1330,1330,1330,1330,1656
20231117,152900,267938261,1333,1333,1333,1333,0
20231117,152800,267938261,1333,1333,1333,1333,0
20231117,152700,267938261,1333,1333,1333,1333,0
20231117,152600,267938261,1333,1333,1333,1333,0
20231117,152500,267938261,1333,1333,1333,1333,0
20231117,152400,267938261,1333,1333,1333,1333,0
20231117,152300,267938261,1333,1333,1333,1333,0
20231117,152200,267938261,1333,1333,1333,1333,0
20231117,152100,267938261,1333,1333,1333,1333,0
20231117,152000,267938261,1333,1333,1333,1333,0
20231117,151900,267938261,1333,1333,1333,1333,0
20231117,151800,267938261,1333,1333,1333,1333,10
20231117,151700,267924931,1317,1317,1317,1317,0
20231117,151600,267924931,1317,1327,1327,1317,7006
20231117,151500,258663669,1333,1333,1333,1333,0
20231117,151400,258663669,1333,1333,1333,1333,0
20231117,151300,258663669,1333,1327,1333,1327,1215
20231117,151200,257051346,1334,1334,1334,1334,0
20231117,151100,257051346,1334,1334,1334,1334,0
20231117,151000,257051346,1334,1334,1334,1334,66
20231117,150900,256963302,1335,1335,1335,1335,0
20231117,150800,256963302,1335,1335,1335,1335,0
20231117,150700,256963302,1335,1335,1335,1335,1
20231117,150600,256961967,1336,1336,1336,1336,0
20231117,150500,256961967,1336,1336,1336,1336,0
20231117,150400,256961967,1336,1336,1336,1336,0
20231117,150300,256961967,1336,1336,1336,1336,1
20231117,150200,256960631,1330,1336,1336,1330,1110
20231117,150100,255484301,1336,1336,1336,1336,0
20231117,150000,255484301,1336,1336,1336,1336,0
20231117,145900,255484301,1336,1336,1336,1336,0
20231117,145800,255484301,1336,1336,1336,1336,0
20231117,145700,255484301,1336,1336,1336,1336,0
20231117,145600,255484301,1336,1336,1336,1336,0
20231117,145500,255484301,1336,1336,1336,1336,374
20231117,145400,254984637,1336,1336,1336,1336,0
20231117,145300,254984637,1336,1336,1336,1336,2
20231117,145200,254981965,1336,1336,1336,1328,3612
20231117,145100,250182653,1328,1328,1328,1328,0
20231117,145000,250182653,1328,1328,1328,1328,0
20231117,144900,250182653,1328,1328,1328,1328,3425
20231117,144800,245634253,1328,1328,1328,1328,0
20231117,144700,245634253,1328,1328,1328,1328,0
20231117,144600,245634253,1328,1328,1328,1328,0
20231117,144500,245634253,1328,1328,1328,1328,0
20231117,144400,245634253,1328,1328,1328,1328,1000
20231117,144300,244306253,1336,1336,1336,1336,0
20231117,144200,244306253,1336,1336,1336,1336,0
20231117,144100,244306253,1336,1336,1336,1336,0
20231117,144000,244306253,1336,1336,1336,1336,0
20231117,143900,244306253,1336,1336,1336,1336,0
20231117,143800,244306253,1336,1336,1336,1336,0
20231117,143700,244306253,1336,1327,1336,1327,2
20231117,143600,244303590,1336,1336,1336,1336,2
20231117,143500,244300918,1327,1327,1327,1327,637
20231117,143400,243455619,1328,1328,1328,1328,1000
20231117,143300,242127619,1328,1328,1328,1328,192
20231117,143200,241872643,1328,1328,1328,1328,82
20231117,143100,241763747,1337,1337,1337,1337,0
20231117,143000,241763747,1337,1337,1337,1337,0
20231117,142900,241763747,1337,1337,1337,1337,0
20231117,142800,241763747,1337,1337,1337,1337,5
20231117,142700,241757062,1337,1337,1337,1337,0
20231117,142600,241757062,1337,1337,1337,1337,2
20231117,142500,241754388,1337,1337,1337,1337,0
20231117,142400,241754388,1337,1337,1337,1337,0
20231117,142300,241754388,1337,1337,1337,1337,0
20231117,142200,241754388,1337,1337,1337,1337,0
20231117,142100,241754388,1337,1337,1337,1337,0
20231117,142000,241754388,1337,1337,1337,1337,0
20231117,141900,241754388,1337,1337,1337,1337,0
20231117,141800,241754388,1337,1337,1337,1337,0
20231117,141700,241754388,1337,1337,1337,1337,0
20231117,141600,241754388,1337,1337,1337,1337,0
20231117,141500,241754388,1337,1337,1337,1337,36
20231117,141400,241706256,1337,1337,1337,1337,464
20231117,141300,241085888,1337,1337,1337,1337,10
20231117,141200,241072518,1337,1337,1337,1337,0
20231117,141100,241072518,1337,1337,1337,1337,724
20231117,141000,240104530,1330,1330,1330,1330,0
20231117,140900,240104530,1330,1330,1330,1330,0
20231117,140800,240104530,1330,1330,1330,1330,0
20231117,140700,240104530,1330,1330,1330,1330,0
20231117,140600,240104530,1330,1330,1330,1330,503
20231117,140500,239435540,1338,1338,1338,1338,0
20231117,140400,239435540,1338,1338,1338,1338,0
20231117,140300,239435540,1338,1338,1338,1338,0
20231117,140200,239435540,1338,1338,1338,1338,0
20231117,140100,239435540,1338,1338,1338,1338,200
20231117,140000,239167940,1338,1338,1338,1338,0
20231117,135900,239167940,1338,1338,1338,1338,2
20231117,135800,239165264,1337,1337,1337,1337,0
20231117,135700,239165264,1337,1337,1337,1337,10
20231117,135600,239151894,1337,1337,1337,1337,0
20231117,135500,239151894,1337,1337,1337,1337,40
20231117,135400,239098414,1338,1338,1338,1338,7
20231117,135300,239089048,1338,1338,1338,1338,3
20231117,135200,239085034,1339,1338,1339,1338,500
20231117,135100,238415537,1339,1339,1339,1339,1
20231117,135000,238414198,1339,1339,1339,1339,10
20231117,134900,238400808,1340,1339,1340,1339,8
20231117,134800,238390091,1340,1340,1340,1339,15
20231117,134700,238369994,1340,1340,1340,1340,0
20231117,134600,238369994,1340,1340,1340,1340,11
20231117,134500,238355254,1340,1340,1340,1340,0
20231117,134400,238355254,1340,1339,1340,1339,100
20231117,134300,238221259,1340,1340,1340,1340,0
20231117,134200,238221259,1340,1340,1340,1340,0
20231117,134100,238221259,1340,1340,1340,1340,0
20231117,134000,238221259,1340,1340,1340,1340,0
20231117,133900,238221259,1340,1340,1340,1340,0
20231117,133800,238221259,1340,1340,1340,1340,0
20231117,133700,238221259,1340,1340,1340,1340,0
20231117,133600,238221259,1340,1340,1340,1340,0
20231117,133500,238221259,1340,1340,1340,1340,0
20231117,133400,238221259,1340,1340,1340,1340,0
20231117,133300,238221259,1340,1339,1340,1339,266
20231117,133200,237864820,1340,1340,1340,1340,0
20231117,133100,237864820,1340,1340,1340,1340,2
20231117,133000,237862140,1340,1340,1340,1340,151
20231117,132900,237659800,1340,1340,1340,1340,0
20231117,132800,237659800,1340,1340,1340,1340,0
20231117,132700,237659800,1340,1340,1340,1340,0
20231117,132600,237659800,1340,1340,1340,1340,0
20231117,132500,237659800,1340,1340,1340,1340,0
20231117,132400,237659800,1340,1340,1340,1340,0
20231117,132300,237659800,1340,1340,1340,1340,0
20231117,132200,237659800,1340,1340,1340,1340,40
20231117,132100,237606200,1341,1341,1341,1341,0
20231117,132000,237606200,1341,1341,1341,1341,0
20231117,131900,237606200,1341,1330,1341,1329,20898
20231117,131800,209678156,1330,1329,1330,1327,2298
20231117,131700,206621879,1330,1330,1330,1330,1
20231117,131600,206620549,1330,1330,1330,1330,1
20231117,131500,206619219,1329,1329,1329,1329,772
20231117,131400,205593231,1329,1329,1329,1329,0
20231117,131300,205593231,1329,1329,1329,1329,1
20231117,131200,205591902,1329,1329,1329,1329,0
20231117,131100,205591902,1329,1329,1329,1329,0
20231117,131000,205591902,1329,1329,1329,1329,0
20231117,130900,205591902,1329,1329,1329,1329,0
20231117,130800,205591902,1329,1329,1329,1329,50
20231117,130700,205525452,1330,1330,1330,1330,0
20231117,130600,205525452,1330,1330,1330,1330,0
20231117,130500,205525452,1330,1330,1330,1330,0
20231117,130400,205525452,1330,1330,1330,1330,0
20231117,130300,205525452,1330,1330,1330,1330,0
20231117,130200,205525452,1330,1330,1330,1330,0
20231117,130100,205525452,1330,1330,1330,1330,0
20231117,130000,205525452,1330,1330,1330,1330,500
20231117,125900,204860452,1330,1330,1330,1330,0
20231117,125800,204860452,1330,1330,1330,1330,0
20231117,125700,204860452,1330,1330,1330,1330,0
20231117,125600,204860452,1330,1330,1330,1330,0
20231117,125500,204860452,1330,1330,1330,1330,0
20231117,125400,204860452,1330,1330,1330,1330,0
20231117,125300,204860452,1330,1330,1330,1330,0
20231117,125200,204860452,1330,1330,1330,1330,5
20231117,125100,204853802,1330,1330,1330,1330,0
20231117,125000,204853802,1330,1318,1330,1318,13114
20231117,124900,187506352,1318,1318,1318,1318,0
20231117,124800,187506352,1318,1318,1318,1318,0
20231117,124700,187506352,1318,1318,1318,1318,607
20231117,124600,186706326,1318,1318,1318,1318,0
20231117,124500,186706326,1318,1318,1318,1318,0
20231117,124400,186706326,1318,1318,1318,1318,154
20231117,124300,186503354,1319,1319,1319,1319,0
20231117,124200,186503354,1319,1319,1319,1319,0
20231117,124100,186503354,1319,1319,1319,1319,0
20231117,124000,186503354,1319,1319,1319,1319,0
20231117,123900,186503354,1319,1311,1319,1310,202
20231117,123800,186238532,1319,1315,1319,1315,6000
20231117,123700,178335656,1315,1313,1315,1313,2472
20231117,123600,175085673,1313,1313,1313,1313,8
20231117,123500,175075169,1313,1313,1313,1313,501
20231117,123400,174417356,1309,1309,1309,1309,999
20231117,123300,173109665,1309,1309,1309,1309,315
20231117,123200,172697330,1309,1309,1309,1309,0
20231117,123100,172697330,1309,1309,1309,1305,4312
20231117,123000,167066387,1309,1309,1309,1309,48
20231117,122900,167003555,1309,1309,1309,1309,1
20231117,122800,167002246,1315,1315,1315,1315,0
20231117,122700,167002246,1315,1315,1315,1308,1762
20231117,122600,164691316,1315,1312,1315,1308,13076
20231117,122500,147560242,1315,1315,1315,1315,1690
20231117,122400,145337892,1315,1315,1315,1315,0
20231117,122300,145337892,1315,1315,1315,1315,574
20231117,122200,144583082,1315,1315,1315,1315,602
20231117,122100,143791452,1317,1317,1317,1317,0
20231117,122000,143791452,1317,1317,1317,1317,680
20231117,121900,142895892,1317,1317,1317,1317,1
20231117,121800,142894575,1313,1313,1313,1313,1174
20231117,121700,141353113,1312,1313,1313,1312,412
20231117,121600,140812495,1313,1313,1313,1313,164
20231117,121500,140597163,1318,1318,1318,1318,0
20231117,121400,140597163,1318,1318,1318,1318,10
20231117,121300,140583983,1318,1318,1318,1318,0
20231117,121200,140583983,1318,1318,1318,1318,1
20231117,121100,140582665,1313,1313,1313,1313,0
20231117,121000,140582665,1313,1320,1320,1313,2502
20231117,120900,137297525,1313,1313,1313,1313,1
20231117,120800,137296212,1313,1321,1321,1311,15001
20231117,120700,117593875,1332,1332,1332,1332,0
20231117,120600,117593875,1332,1332,1332,1332,0
20231117,120500,117593875,1332,1332,1332,1332,0
20231117,120400,117593875,1332,1332,1332,1332,0
20231117,120300,117593875,1332,1332,1332,1332,0
20231117,120200,117593875,1332,1332,1332,1332,100
20231117,120100,117460675,1320,1320,1320,1320,0
20231117,120000,117460675,1320,1320,1320,1320,0
20231117,115900,117460675,1320,1320,1320,1320,0
20231117,115800,117460675,1320,1320,1320,1320,500
20231117,115700,116800675,1332,1332,1332,1332,200
20231117,115600,116534275,1330,1330,1330,1330,12
20231117,115500,116518315,1332,1332,1332,1332,0
20231117,115400,116518315,1332,1332,1332,1332,0
20231117,115300,116518315,1332,1332,1332,1332,0
20231117,115200,116518315,1332,1332,1332,1332,500
20231117,115100,115852315,1332,1332,1332,1332,0
20231117,115000,115852315,1332,1332,1332,1332,300
20231117,114900,115452715,1332,1332,1332,1332,500
20231117,114800,114786715,1332,1332,1332,1332,300
20231117,114700,114387115,1332,1332,1332,1332,200
20231117,114600,114120715,1332,1330,1332,1330,1300
20231117,114500,112390215,1330,1330,1330,1330,0
20231117,114400,112390215,1330,1330,1330,1330,0
20231117,114300,112390215,1330,1330,1330,1330,0
20231117,114200,112390215,1330,1330,1330,1330,1000
20231117,114100,111060215,1331,1331,1331,1331,75
20231117,114000,110960390,1331,1331,1331,1331,30
20231117,113900,110920460,1331,1332,1332,1331,75
20231117,113800,110820561,1316,1326,1326,1311,20001
20231117,113700,84401049,1326,1333,1333,1326,3000
20231117,113600,80420808,1334,1334,1334,1334,0
20231117,113500,80420808,1334,1334,1334,1334,1
20231117,113400,80419474,1334,1334,1334,1334,100
20231117,113300,80286074,1333,1333,1333,1333,0
20231117,113200,80286074,1333,1333,1333,1333,0
20231117,113100,80286074,1333,1333,1333,1333,19
20231117,113000,80260747,1334,1334,1334,1334,0
20231117,112900,80260747,1334,1334,1334,1334,560
20231117,112800,79513707,1334,1334,1334,1334,0
20231117,112700,79513707,1334,1334,1334,1334,0
20231117,112600,79513707,1334,1334,1334,1334,555
20231117,112500,78773337,1334,1334,1334,1334,0
20231117,112400,78773337,1334,1334,1334,1334,0
20231117,112300,78773337,1334,1334,1334,1334,0
20231117,112200,78773337,1334,1334,1334,1334,0
20231117,112100,78773337,1334,1334,1334,1334,0
20231117,112000,78773337,1334,1334,1334,1334,0
20231117,111900,78773337,1334,1334,1334,1334,0
20231117,111800,78773337,1334,1334,1334,1334,0
20231117,111700,78773337,1334,1334,1334,1334,0
20231117,111600,78773337,1334,1334,1334,1334,0
20231117,111500,78773337,1334,1334,1334,1334,0
20231117,111400,78773337,1334,1334,1334,1334,0
20231117,111300,78773337,1334,1334,1334,1334,20
20231117,111200,78746657,1334,1334,1334,1334,84
20231117,111100,78634601,1334,1334,1334,1334,0
20231117,111000,78634601,1334,1334,1334,1334,0
20231117,110900,78634601,1334,1334,1334,1334,0
20231117,110800,78634601,1334,1334,1334,1334,0
20231117,110700,78634601,1334,1334,1334,1334,0
20231117,110600,78634601,1334,1334,1334,1334,0
20231117,110500,78634601,1334,1334,1334,1334,0
20231117,110400,78634601,1334,1334,1334,1334,0
20231117,110300,78634601,1334,1334,1334,1334,0
20231117,110200,78634601,1334,1334,1334,1334,0
20231117,110100,78634601,1334,1334,1334,1334,0
20231117,110000,78634601,1334,1334,1334,1334,800
20231117,105900,77567401,1334,1334,1334,1334,0
20231117,105800,77567401,1334,1334,1334,1334,50
20231117,105700,77500701,1334,1334,1334,1334,0
20231117,105600,77500701,1334,1334,1334,1334,0
20231117,105500,77500701,1334,1334,1334,1334,1529
20231117,105400,75461015,1338,1338,1338,1338,20
20231117,105300,75434255,1338,1338,1338,1338,180
20231117,105200,75193415,1341,1341,1341,1341,0
20231117,105100,75193415,1341,1341,1341,1341,0
20231117,105000,75193415,1341,1341,1341,1341,0
20231117,104900,75193415,1341,1338,1341,1338,127
20231117,104800,75023483,1338,1338,1338,1338,155
20231117,104700,74816093,1340,1340,1340,1340,10
20231117,104600,74802693,1341,1341,1341,1341,27
20231117,104500,74766486,1342,1342,1342,1342,0
20231117,104400,74766486,1342,1342,1342,1342,0
20231117,104300,74766486,1342,1342,1342,1342,0
20231117,104200,74766486,1342,1342,1342,1342,2
20231117,104100,74763802,1342,1342,1342,1342,1
20231117,104000,74762460,1338,1338,1338,1338,0
20231117,103900,74762460,1338,1338,1338,1338,0
20231117,103800,74762460,1338,1338,1338,1338,0
20231117,103700,74762460,1338,1338,1338,1338,2544
20231117,103600,71358588,1338,1341,1342,1338,92
20231117,103500,71235453,1338,1338,1338,1338,0
20231117,103400,71235453,1338,1338,1338,1338,373
20231117,103300,70736379,1338,1338,1338,1338,0
20231117,103200,70736379,1338,1338,1338,1338,0
20231117,103100,70736379,1338,1338,1338,1338,1
20231117,103000,70735041,1334,1334,1334,1334,0
20231117,102900,70735041,1334,1334,1334,1334,3
20231117,102800,70731039,1334,1334,1334,1334,51
20231117,102700,70663005,1333,1333,1333,1333,172
20231117,102600,70433729,1334,1334,1334,1334,150
20231117,102500,70233629,1334,1334,1334,1334,0
20231117,102400,70233629,1334,1334,1334,1334,10
20231117,102300,70220289,1334,1334,1334,1334,10
20231117,102200,70206949,1325,1325,1325,1325,0
20231117,102100,70206949,1325,1327,1327,1325,3000
20231117,102000,66227809,1327,1327,1327,1327,0
20231117,101900,66227809,1327,1327,1327,1327,0
20231117,101800,66227809,1327,1327,1327,1327,0
20231117,101700,66227809,1327,1341,1341,1325,9110
20231117,101600,54108800,1341,1341,1341,1341,1757
20231117,101500,51752663,1341,1337,1341,1337,684
20231117,101400,50835507,1337,1340,1340,1337,5000
20231117,101300,44144601,1339,1339,1339,1339,0
20231117,101200,44144601,1339,1339,1339,1339,0
20231117,101100,44144601,1339,1339,1339,1339,0
20231117,101000,44144601,1339,1339,1339,1339,0
20231117,100900,44144601,1339,1339,1339,1339,0
20231117,100800,44144601,1339,1339,1339,1339,0
20231117,100700,44144601,1339,1341,1341,1339,1000
20231117,100600,42805171,1342,1342,1342,1342,0
20231117,100500,42805171,1342,1342,1342,1342,0
20231117,100400,42805171,1342,1342,1342,1342,0
20231117,100300,42805171,1342,1342,1342,1342,180
20231117,100200,42563611,1342,1342,1342,1340,3180
20231117,100100,38297392,1342,1342,1342,1342,7
20231117,100000,38287998,1342,1342,1342,1342,0
20231117,095900,38287998,1342,1342,1342,1342,0
20231117,095800,38287998,1342,1342,1342,1342,100
20231117,095700,38153798,1342,1342,1342,1342,1721
20231117,095600,35844216,1342,1342,1342,1342,300
20231117,095500,35441616,1342,1342,1342,1342,0
20231117,095400,35441616,1342,1346,1346,1342,500
20231117,095300,34770592,1346,1346,1346,1346,0
20231117,095200,34770592,1346,1346,1346,1346,0
20231117,095100,34770592,1346,1350,1350,1346,10000
20231117,095000,21303772,1350,1350,1350,1350,0
20231117,094900,21303772,1350,1350,1350,1350,0
20231117,094800,21303772,1350,1350,1350,1350,0
20231117,094700,21303772,1350,1350,1350,1350,4
20231117,094600,21298372,1360,1360,1360,1360,10
20231117,094500,21284772,1359,1359,1359,1359,100
20231117,094400,21148872,1359,1359,1359,1359,0
20231117,094300,21148872,1359,1359,1359,1359,0
20231117,094200,21148872,1359,1359,1359,1359,0
20231117,094100,21148872,1359,1359,1359,1359,37
20231117,094000,21098589,1359,1359,1359,1359,1
20231117,093900,21097230,1346,1350,1350,1346,1300
20231117,093800,19346308,1360,1360,1360,1360,0
20231117,093700,19346308,1360,1360,1360,1360,0
20231117,093600,19346308,1360,1360,1360,1350,657
20231117,093500,18453488,1360,1359,1360,1359,1326
20231117,093400,16650191,1359,1358,1359,1358,1012
20231117,093300,15274911,1358,1358,1358,1358,1
20231117,093200,15273553,1358,1358,1358,1358,0
20231117,093100,15273553,1358,1358,1358,1358,10
20231117,093000,15259973,1358,1358,1358,1358,1
20231117,092900,15258615,1358,1346,1358,1346,521
20231117,092800,14556425,1346,1346,1346,1346,100
20231117,092700,14421825,1346,1346,1346,1346,99
20231117,092600,14288571,1340,1340,1340,1340,600
20231117,092500,13484571,1340,1346,1346,1340,310
20231117,092400,13069111,1346,1346,1346,1346,0
20231117,092300,13069111,1346,1344,1346,1341,1924
20231117,092200,10487574,1345,1348,1359,1345,6238
20231117,092100,2094387,1360,1364,1364,1348,210
20231117,092000,1811005,1365,1364,1365,1364,500
20231117,091900,1128507,1365,1365,1365,1365,10
20231117,091800,1114857,1347,1347,1347,1347,0
20231117,091700,1114857,1347,1348,1348,1347,25
20231117,091600,1081181,1347,1347,1347,1347,0
20231117,091500,1081181,1347,1367,1368,1347,11
20231117,091400,1066156,1368,1367,1368,1367,10
20231117,091300,1052484,1346,1346,1346,1346,50
20231117,091200,985184,1346,1346,1346,1346,0
20231117,091100,985184,1346,1346,1346,1346,0
20231117,091000,985184,1346,1354,1354,1346,662
20231117,090900,89720,1353,1353,1353,1353,15
20231117,090800,69425,1370,1370,1370,1370,0
20231117,090700,69425,1370,1370,1370,1370,7
20231117,090600,59835,1350,1360,1360,1350,30
20231117,090500,19180,1370,1370,1370,1370,8
20231117,090400,8220,1370,1370,1370,1370,0
20231117,090300,8220,1370,1370,1370,1370,0
20231117,090200,8220,1370,1370,1370,1370,5
20231117,090100,1370,1370,1370,1370,1370,1
20231117,090000,0,1370,1370,1370,1370,0