KissMeData/012170/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185300,3250759074,1305,1305,1305,1305,61917
20231122,185200,3250759074,1305,1305,1305,1305,0
20231122,185100,3250759074,1305,1305,1305,1305,0
20231122,185000,3250759074,1305,1305,1305,1305,0
20231122,184900,3250759074,1305,1305,1305,1305,0
20231122,184800,3250759074,1305,1305,1305,1305,0
20231122,184700,3250759074,1305,1305,1305,1305,0
20231122,184600,3250759074,1305,1305,1305,1305,0
20231122,184500,3250759074,1305,1305,1305,1305,0
20231122,184400,3250759074,1305,1305,1305,1305,0
20231122,184300,3250759074,1305,1305,1305,1305,0
20231122,184200,3250759074,1305,1305,1305,1305,0
20231122,184100,3250759074,1305,1305,1305,1305,0
20231122,184000,3250759074,1305,1305,1305,1305,0
20231122,183900,3250759074,1305,1305,1305,1305,0
20231122,183800,3250759074,1305,1305,1305,1305,0
20231122,183700,3250759074,1305,1305,1305,1305,0
20231122,183600,3250759074,1305,1305,1305,1305,0
20231122,183500,3250759074,1305,1305,1305,1305,0
20231122,183400,3250759074,1305,1305,1305,1305,0
20231122,183300,3250759074,1305,1305,1305,1305,0
20231122,183200,3250759074,1305,1305,1305,1305,0
20231122,183100,3250759074,1305,1305,1305,1305,0
20231122,183000,3250759074,1305,1305,1305,1305,0
20231122,182900,3250759074,1305,1305,1305,1305,0
20231122,182800,3250759074,1305,1305,1305,1305,0
20231122,182700,3250759074,1305,1305,1305,1305,0
20231122,182600,3250759074,1305,1305,1305,1305,0
20231122,182500,3250759074,1305,1305,1305,1305,0
20231122,182400,3250759074,1305,1305,1305,1305,0
20231122,182300,3250759074,1305,1305,1305,1305,61917
20231122,182200,3250759074,1305,1305,1305,1305,0
20231122,182100,3250759074,1305,1305,1305,1305,0
20231122,182000,3250759074,1305,1305,1305,1305,0
20231122,181900,3250759074,1305,1305,1305,1305,0
20231122,181800,3250759074,1305,1305,1305,1305,0
20231122,181700,3250759074,1305,1305,1305,1305,0
20231122,181600,3250759074,1305,1305,1305,1305,0
20231122,181500,3250759074,1305,1305,1305,1305,0
20231122,181400,3250759074,1305,1305,1305,1305,0
20231122,181300,3250759074,1305,1305,1305,1305,0
20231122,181200,3250759074,1305,1305,1305,1305,0
20231122,181100,3250759074,1305,1305,1305,1305,0
20231122,181000,3250759074,1305,1305,1305,1305,0
20231122,180900,3250759074,1305,1305,1305,1305,0
20231122,180800,3250759074,1305,1305,1305,1305,0
20231122,180700,3250759074,1305,1305,1305,1305,0
20231122,180600,3250759074,1305,1305,1305,1305,0
20231122,180500,3250759074,1305,1305,1305,1305,0
20231122,180400,3250759074,1305,1305,1305,1305,0
20231122,180300,3250759074,1305,1305,1305,1305,0
20231122,180200,3250759074,1305,1305,1305,1305,0
20231122,180100,3250759074,1305,1305,1305,1305,0
20231122,180000,3250759074,1305,1305,1305,1305,0
20231122,175900,3250759074,1305,1305,1305,1305,0
20231122,175800,3250759074,1305,1305,1305,1305,0
20231122,175700,3250759074,1305,1305,1305,1305,0
20231122,175600,3250759074,1305,1305,1305,1305,0
20231122,175500,3250759074,1305,1305,1305,1305,0
20231122,175400,3250759074,1305,1305,1305,1305,0
20231122,175300,3250759074,1305,1305,1305,1305,61917
20231122,175200,3250759074,1305,1305,1305,1305,0
20231122,175100,3250759074,1305,1305,1305,1305,0
20231122,175000,3250759074,1305,1305,1305,1305,0
20231122,174900,3250759074,1305,1305,1305,1305,0
20231122,174800,3250759074,1305,1305,1305,1305,0
20231122,174700,3250759074,1305,1305,1305,1305,0
20231122,174600,3250759074,1305,1305,1305,1305,0
20231122,174500,3250759074,1305,1305,1305,1305,0
20231122,174400,3250759074,1305,1305,1305,1305,0
20231122,174300,3250759074,1305,1305,1305,1305,0
20231122,174200,3250759074,1305,1305,1305,1305,0
20231122,174100,3250759074,1305,1305,1305,1305,0
20231122,174000,3250759074,1305,1305,1305,1305,0
20231122,173900,3250759074,1305,1305,1305,1305,0
20231122,173800,3250759074,1305,1305,1305,1305,0
20231122,173700,3250759074,1305,1305,1305,1305,0
20231122,173600,3250759074,1305,1305,1305,1305,0
20231122,173500,3250759074,1305,1305,1305,1305,0
20231122,173400,3250759074,1305,1305,1305,1305,0
20231122,173300,3250759074,1305,1305,1305,1305,0
20231122,173200,3250759074,1305,1305,1305,1305,0
20231122,173100,3250759074,1305,1305,1305,1305,0
20231122,173000,3250759074,1305,1305,1305,1305,0
20231122,172900,3250759074,1305,1305,1305,1305,0
20231122,172800,3250759074,1305,1305,1305,1305,0
20231122,172700,3250759074,1305,1305,1305,1305,0
20231122,172600,3250759074,1305,1305,1305,1305,0
20231122,172500,3250759074,1305,1305,1305,1305,0
20231122,172400,3250759074,1305,1305,1305,1305,0
20231122,172300,3250759074,1305,1305,1305,1305,61917
20231122,172200,3250759074,1305,1305,1305,1305,0
20231122,172100,3250759074,1305,1305,1305,1305,0
20231122,172000,3250759074,1305,1305,1305,1305,0
20231122,171900,3250759074,1305,1305,1305,1305,0
20231122,171800,3250759074,1305,1305,1305,1305,0
20231122,171700,3250759074,1305,1305,1305,1305,0
20231122,171600,3250759074,1305,1305,1305,1305,0
20231122,171500,3250759074,1305,1305,1305,1305,0
20231122,171400,3250759074,1305,1305,1305,1305,0
20231122,171300,3250759074,1305,1305,1305,1305,0
20231122,171200,3250759074,1305,1305,1305,1305,0
20231122,171100,3250759074,1305,1305,1305,1305,0
20231122,171000,3250759074,1305,1305,1305,1305,0
20231122,170900,3250759074,1305,1305,1305,1305,0
20231122,170800,3250759074,1305,1305,1305,1305,0
20231122,170700,3250759074,1305,1305,1305,1305,0
20231122,170600,3250759074,1305,1305,1305,1305,0
20231122,170500,3250759074,1305,1305,1305,1305,0
20231122,170400,3250759074,1305,1305,1305,1305,0
20231122,170300,3250759074,1305,1305,1305,1305,0
20231122,170200,3250759074,1305,1305,1305,1305,0
20231122,170100,3250759074,1305,1305,1305,1305,0
20231122,170000,3250759074,1305,1305,1305,1305,0
20231122,165900,3250759074,1305,1305,1305,1305,0
20231122,165800,3250759074,1305,1305,1305,1305,0
20231122,165700,3250759074,1305,1305,1305,1305,0
20231122,165600,3250759074,1305,1305,1305,1305,0
20231122,165500,3250759074,1305,1305,1305,1305,0
20231122,165400,3250759074,1305,1305,1305,1305,0
20231122,165300,3250759074,1305,1305,1305,1305,61917
20231122,165200,3250759074,1305,1305,1305,1305,0
20231122,165100,3250759074,1305,1305,1305,1305,0
20231122,165000,3250759074,1305,1305,1305,1305,0
20231122,164900,3250759074,1305,1305,1305,1305,0
20231122,164800,3250759074,1305,1305,1305,1305,0
20231122,164700,3250759074,1305,1305,1305,1305,0
20231122,164600,3250759074,1305,1305,1305,1305,0
20231122,164500,3250759074,1305,1305,1305,1305,0
20231122,164400,3250759074,1305,1305,1305,1305,0
20231122,164300,3250759074,1305,1305,1305,1305,0
20231122,164200,3250759074,1305,1305,1305,1305,0
20231122,164100,3250759074,1305,1305,1305,1305,0
20231122,164000,3250759074,1305,1305,1305,1305,0
20231122,163900,3250759074,1305,1305,1305,1305,0
20231122,163800,3250759074,1305,1305,1305,1305,0
20231122,163700,3250759074,1305,1305,1305,1305,0
20231122,163600,3250759074,1305,1305,1305,1305,0
20231122,163500,3250759074,1305,1305,1305,1305,0
20231122,163400,3250759074,1305,1305,1305,1305,0
20231122,163300,3250759074,1305,1305,1305,1305,0
20231122,163200,3250759074,1305,1305,1305,1305,0
20231122,163100,3250759074,1305,1305,1305,1305,0
20231122,163000,3250759074,1305,1305,1305,1305,0
20231122,162900,3250759074,1305,1305,1305,1305,0
20231122,162800,3250759074,1305,1305,1305,1305,0
20231122,162700,3250759074,1305,1305,1305,1305,0
20231122,162600,3250759074,1305,1305,1305,1305,0
20231122,162500,3250759074,1305,1305,1305,1305,0
20231122,162400,3250759074,1305,1305,1305,1305,0
20231122,162300,3250759074,1305,1305,1305,1305,61917
20231122,162200,3250759074,1305,1305,1305,1305,0
20231122,162100,3250759074,1305,1305,1305,1305,0
20231122,162000,3250759074,1305,1305,1305,1305,0
20231122,161900,3250759074,1305,1305,1305,1305,0
20231122,161800,3250759074,1305,1305,1305,1305,0
20231122,161700,3250759074,1305,1305,1305,1305,0
20231122,161600,3250759074,1305,1305,1305,1305,0
20231122,161500,3250759074,1305,1305,1305,1305,0
20231122,161400,3250759074,1305,1305,1305,1305,0
20231122,161300,3250759074,1305,1305,1305,1305,0
20231122,161200,3250759074,1305,1305,1305,1305,0
20231122,161100,3250759074,1305,1305,1305,1305,0
20231122,161000,3250759074,1305,1305,1305,1305,0
20231122,160900,3250759074,1305,1305,1305,1305,0
20231122,160800,3250759074,1305,1305,1305,1305,0
20231122,160700,3250759074,1305,1305,1305,1305,0
20231122,160600,3250759074,1305,1305,1305,1305,0
20231122,160500,3250759074,1305,1305,1305,1305,0
20231122,160400,3250759074,1305,1305,1305,1305,0
20231122,160300,3250759074,1305,1305,1305,1305,0
20231122,160200,3250759074,1305,1305,1305,1305,0
20231122,160100,3250759074,1305,1305,1305,1305,0
20231122,160000,3250759074,1305,1305,1305,1305,0
20231122,155900,3250759074,1305,1305,1305,1305,0
20231122,155800,3250759074,1305,1305,1305,1305,0
20231122,155700,3250759074,1305,1305,1305,1305,0
20231122,155600,3250759074,1305,1305,1305,1305,0
20231122,155500,3250759074,1305,1305,1305,1305,0
20231122,155400,3250759074,1305,1305,1305,1305,0
20231122,155300,3250759074,1305,1305,1305,1305,61917
20231122,155200,3250759074,1305,1305,1305,1305,0
20231122,155100,3250759074,1305,1305,1305,1305,0
20231122,155000,3250759074,1305,1305,1305,1305,0
20231122,154900,3250759074,1305,1305,1305,1305,0
20231122,154800,3250759074,1305,1305,1305,1305,0
20231122,154700,3250759074,1305,1305,1305,1305,0
20231122,154600,3250759074,1305,1305,1305,1305,0
20231122,154500,3250759074,1305,1305,1305,1305,0
20231122,154400,3250759074,1305,1305,1305,1305,0
20231122,154300,3250759074,1305,1305,1305,1305,0
20231122,154200,3250759074,1305,1305,1305,1305,0
20231122,154100,3250759074,1305,1305,1305,1305,0
20231122,154000,3250759074,1305,1305,1305,1305,0
20231122,153900,3250759074,1305,1305,1305,1305,0
20231122,153800,3250759074,1305,1305,1305,1305,0
20231122,153700,3250759074,1305,1305,1305,1305,0
20231122,153600,3250759074,1305,1305,1305,1305,0
20231122,153500,3250759074,1305,1305,1305,1305,0
20231122,153400,3250759074,1305,1305,1305,1305,0
20231122,153300,3250759074,1305,1305,1305,1305,0
20231122,153200,3250759074,1305,1305,1305,1305,0
20231122,153100,3250759074,1305,1305,1305,1305,0
20231122,153000,3250759074,1305,1305,1305,1305,61917
20231122,152900,3169957389,1301,1301,1301,1301,0
20231122,152800,3169957389,1301,1301,1301,1301,0
20231122,152700,3169957389,1301,1301,1301,1301,0
20231122,152600,3169957389,1301,1301,1301,1301,0
20231122,152500,3169957389,1301,1301,1301,1301,0
20231122,152400,3169957389,1301,1301,1301,1301,0
20231122,152300,3169957389,1301,1301,1301,1301,0
20231122,152200,3169957389,1301,1301,1301,1301,0
20231122,152100,3169957389,1301,1301,1301,1301,0
20231122,152000,3169957389,1301,1301,1301,1301,0
20231122,151900,3169957389,1301,1299,1301,1299,18452
20231122,151800,3145965992,1300,1300,1300,1300,15313
20231122,151700,3126059092,1300,1299,1300,1298,5101
20231122,151600,3119434345,1299,1298,1300,1298,2165
20231122,151500,3116623090,1298,1298,1299,1298,1006
20231122,151400,3115317301,1300,1298,1300,1298,11751
20231122,151300,3100062665,1298,1296,1299,1296,15544
20231122,151200,3079897748,1295,1294,1295,1294,1863
20231122,151100,3077486263,1294,1293,1294,1293,2100
20231122,151000,3074770068,1293,1296,1296,1293,177
20231122,150900,3074540976,1296,1296,1296,1290,18085
20231122,150800,3051122418,1296,1296,1297,1296,4820
20231122,150700,3044872177,1295,1296,1296,1293,2852
20231122,150600,3041177935,1295,1288,1295,1288,4662
20231122,150500,3035150471,1288,1286,1288,1286,1194
20231122,150400,3033614519,1286,1286,1287,1286,366
20231122,150300,3033143743,1288,1285,1288,1285,839
20231122,150200,3032065285,1281,1295,1295,1280,6276
20231122,150100,3023999850,1298,1296,1298,1293,7911
20231122,150000,3013754761,1298,1291,1299,1290,2904
20231122,145900,3010000394,1299,1295,1300,1294,17730
20231122,145800,2986995215,1296,1297,1297,1288,7435
20231122,145700,2977353463,1299,1291,1299,1291,37986
20231122,145600,2928068143,1293,1293,1293,1293,0
20231122,145500,2928068143,1293,1286,1293,1286,19729
20231122,145400,2902648988,1285,1285,1285,1285,50
20231122,145300,2902584738,1285,1283,1285,1283,333
20231122,145200,2902157313,1283,1283,1283,1283,700
20231122,145100,2901259213,1283,1288,1288,1283,487
20231122,145000,2900634377,1281,1285,1285,1281,1369
20231122,144900,2898878544,1285,1287,1287,1280,1109
20231122,144800,2897451519,1288,1288,1288,1288,100
20231122,144700,2897322719,1289,1285,1289,1285,13858
20231122,144600,2879466477,1287,1282,1287,1282,5629
20231122,144500,2872234795,1275,1276,1276,1275,4077
20231122,144400,2867032620,1282,1285,1285,1282,729
20231122,144300,2866096693,1286,1274,1287,1274,9805
20231122,144200,2853519012,1274,1281,1281,1274,5975
20231122,144100,2845874137,1280,1283,1283,1280,277
20231122,144000,2845518977,1283,1275,1285,1273,2020
20231122,143900,2842946401,1275,1284,1289,1275,14041
20231122,143800,2824978764,1282,1290,1290,1281,23398
20231122,143700,2794931547,1290,1291,1291,1290,10101
20231122,143600,2781901156,1295,1295,1295,1295,1
20231122,143500,2781899861,1296,1294,1296,1294,3086
20231122,143400,2777900823,1296,1290,1296,1290,2020
20231122,143300,2775284103,1296,1298,1298,1284,3005
20231122,143200,2771418681,1298,1289,1298,1288,8207
20231122,143100,2760786525,1289,1287,1289,1285,10511
20231122,143000,2747269157,1287,1287,1287,1287,190
20231122,142900,2747024627,1287,1287,1287,1287,600
20231122,142800,2746252427,1287,1288,1288,1287,3455
20231122,142700,2741805831,1290,1292,1292,1288,524
20231122,142600,2741129271,1288,1292,1292,1288,5040
20231122,142500,2734637591,1292,1292,1292,1292,293
20231122,142400,2734259035,1292,1292,1292,1292,1
20231122,142300,2734257743,1288,1293,1293,1288,30460
20231122,142200,2694954432,1293,1293,1293,1293,1700
20231122,142100,2692756332,1293,1293,1293,1293,248
20231122,142000,2692435668,1293,1293,1293,1293,6
20231122,141900,2692427910,1293,1295,1295,1293,2046
20231122,141800,2689782430,1295,1297,1297,1295,8471
20231122,141700,2678800472,1298,1298,1298,1298,28
20231122,141600,2678764128,1298,1298,1298,1298,0
20231122,141500,2678764128,1298,1298,1298,1298,100
20231122,141400,2678634328,1299,1299,1299,1299,0
20231122,141300,2678634328,1299,1297,1299,1297,6731
20231122,141200,2669896742,1298,1298,1298,1298,11
20231122,141100,2669882464,1298,1295,1298,1295,5058
20231122,141000,2663328145,1295,1299,1299,1295,4251
20231122,140900,2657809377,1298,1298,1298,1298,3899
20231122,140800,2652748475,1297,1297,1297,1297,3991
20231122,140700,2647572148,1297,1293,1297,1293,7472
20231122,140600,2637897937,1293,1291,1293,1291,420
20231122,140500,2637355677,1290,1291,1291,1290,1951
20231122,140400,2634838839,1290,1290,1290,1289,768
20231122,140300,2633848121,1290,1290,1290,1290,316
20231122,140200,2633440481,1290,1290,1290,1290,24
20231122,140100,2633409521,1288,1288,1288,1288,655
20231122,140000,2632565881,1290,1290,1290,1290,1
20231122,135900,2632564591,1290,1289,1290,1286,967
20231122,135800,2631319458,1286,1291,1291,1286,55600
20231122,135700,2559682921,1291,1290,1291,1290,7607
20231122,135600,2549866359,1290,1290,1290,1290,0
20231122,135500,2549866359,1290,1296,1297,1290,1120
20231122,135400,2548421420,1290,1290,1290,1290,1600
20231122,135300,2546357420,1290,1290,1290,1290,2001
20231122,135200,2543776130,1290,1297,1297,1290,8233
20231122,135100,2533117875,1297,1297,1297,1297,0
20231122,135000,2533117875,1297,1297,1297,1297,100
20231122,134900,2532988175,1290,1297,1298,1290,5106
20231122,134800,2526397095,1291,1291,1298,1291,4415
20231122,134700,2520686830,1291,1291,1291,1291,32
20231122,134600,2520645518,1290,1290,1290,1290,0
20231122,134500,2520645518,1290,1290,1290,1290,0
20231122,134400,2520645518,1290,1290,1290,1290,762
20231122,134300,2519662538,1291,1292,1298,1291,206
20231122,134200,2519396268,1290,1298,1298,1289,5356
20231122,134100,2512483845,1298,1288,1298,1288,471
20231122,134000,2511876918,1290,1288,1291,1287,8825
20231122,133900,2500507238,1287,1288,1288,1285,2264
20231122,133800,2497594696,1288,1289,1289,1288,3503
20231122,133700,2493082330,1290,1292,1292,1290,411
20231122,133600,2492552138,1293,1296,1296,1293,7982
20231122,133500,2482218559,1296,1300,1300,1296,29371
20231122,133400,2444089742,1301,1301,1301,1301,2544
20231122,133300,2440779998,1305,1302,1305,1301,5094
20231122,133200,2434149616,1302,1302,1302,1302,100
20231122,133100,2434019416,1306,1301,1306,1301,1001
20231122,133000,2432717110,1301,1303,1303,1301,6202
20231122,132900,2424645228,1302,1302,1302,1302,100
20231122,132800,2424515028,1302,1302,1302,1302,1770
20231122,132700,2422210488,1301,1302,1307,1301,600
20231122,132600,2421429366,1301,1303,1303,1301,2240
20231122,132500,2418513858,1302,1307,1307,1302,11746
20231122,132400,2403174464,1308,1308,1308,1308,10
20231122,132300,2403161384,1308,1309,1309,1308,2229
20231122,132200,2400245761,1308,1309,1309,1308,2893
20231122,132100,2396460184,1309,1310,1310,1309,1677
20231122,132000,2394263348,1310,1310,1311,1309,11476
20231122,131900,2379227481,1310,1309,1310,1308,4914
20231122,131800,2372793179,1308,1308,1308,1305,6491
20231122,131700,2364305654,1308,1308,1308,1308,1711
20231122,131600,2362067666,1310,1310,1310,1310,516
20231122,131500,2361391706,1310,1310,1310,1308,592
20231122,131400,2360616819,1310,1305,1310,1305,1248
20231122,131300,2358983337,1305,1305,1305,1304,307
20231122,131200,2358582762,1305,1305,1305,1305,1000
20231122,131100,2357277762,1305,1304,1305,1304,784
20231122,131000,2356254676,1304,1304,1304,1304,65
20231122,130900,2356169916,1305,1305,1305,1304,885
20231122,130800,2355015007,1309,1304,1309,1304,97
20231122,130700,2354888323,1304,1304,1304,1302,533
20231122,130600,2354193757,1300,1304,1304,1299,12343
20231122,130500,2338144559,1306,1306,1306,1304,4129
20231122,130400,2332756056,1311,1312,1312,1306,14050
20231122,130300,2314331245,1317,1317,1317,1317,914
20231122,130200,2313127507,1311,1321,1321,1306,31984
20231122,130100,2271177624,1323,1328,1328,1323,11049
20231122,130000,2256550179,1327,1330,1330,1323,20941
20231122,125900,2228732185,1329,1315,1330,1315,81782
20231122,125800,2120478718,1315,1307,1315,1304,40955
20231122,125700,2066778877,1305,1311,1311,1304,981
20231122,125600,2065493508,1311,1311,1311,1311,762
20231122,125500,2064494526,1311,1311,1311,1311,1106
20231122,125400,2063044560,1311,1304,1311,1304,1225
20231122,125300,2061438592,1312,1310,1313,1304,4622
20231122,125200,2055383374,1310,1295,1312,1294,25843
20231122,125100,2021577718,1293,1299,1301,1293,6548
20231122,125000,2013096549,1301,1303,1310,1301,9091
20231122,124900,2001216541,1305,1315,1320,1302,24547
20231122,124800,1969025139,1320,1295,1320,1295,60734
20231122,124700,1889928997,1295,1288,1295,1285,18317
20231122,124600,1866264646,1288,1288,1288,1288,0
20231122,124500,1866264646,1288,1285,1288,1285,2328
20231122,124400,1863273163,1285,1284,1285,1284,1140
20231122,124300,1861809350,1284,1284,1284,1284,26
20231122,124200,1861775966,1284,1285,1285,1284,351
20231122,124100,1861325094,1284,1285,1285,1284,2637
20231122,124000,1857938550,1285,1284,1285,1284,3777
20231122,123900,1853085145,1285,1282,1285,1282,1857
20231122,123800,1850701733,1281,1280,1281,1280,1085
20231122,123700,1849312583,1280,1277,1280,1277,782
20231122,123600,1848313016,1276,1275,1276,1275,234
20231122,123500,1848014451,1276,1276,1276,1276,10
20231122,123400,1848001691,1276,1276,1276,1276,1
20231122,123300,1848000415,1276,1278,1278,1276,9
20231122,123200,1847988929,1269,1278,1278,1269,2072
20231122,123100,1845358922,1269,1278,1278,1269,2
20231122,123000,1845356375,1280,1272,1284,1272,540
20231122,122900,1844665101,1284,1291,1291,1284,11381
20231122,122800,1830005043,1291,1298,1299,1291,2173
20231122,122700,1827192092,1298,1295,1298,1289,12276
20231122,122600,1811289536,1298,1279,1298,1279,10217
20231122,122500,1798174711,1279,1268,1279,1268,29281
20231122,122400,1760955718,1268,1262,1268,1262,18162
20231122,122300,1737970673,1260,1259,1260,1259,444
20231122,122200,1737411377,1259,1259,1259,1259,0
20231122,122100,1737411377,1259,1259,1259,1259,294
20231122,122000,1737041231,1258,1258,1258,1258,0
20231122,121900,1737041231,1258,1258,1258,1258,637
20231122,121800,1736239885,1259,1258,1260,1258,2555
20231122,121700,1733025546,1258,1256,1259,1256,1480
20231122,121600,1731165189,1256,1255,1256,1255,140
20231122,121500,1730989359,1258,1258,1258,1258,1346
20231122,121400,1729296091,1258,1259,1259,1258,2465
20231122,121300,1726194229,1258,1258,1258,1258,1093
20231122,121200,1724819235,1258,1260,1260,1258,6274
20231122,121100,1716915082,1260,1261,1261,1260,1363
20231122,121000,1715197430,1261,1260,1261,1260,260
20231122,120900,1714869697,1260,1260,1260,1260,1000
20231122,120800,1713609697,1261,1261,1261,1261,2504
20231122,120700,1710452153,1260,1261,1261,1260,5725
20231122,120600,1703237851,1261,1260,1261,1260,7196
20231122,120500,1694164240,1260,1261,1261,1260,1559
20231122,120400,1692198890,1260,1255,1260,1255,13646
20231122,120300,1675009285,1255,1255,1255,1255,100
20231122,120200,1674883785,1255,1255,1255,1255,196
20231122,120100,1674637805,1255,1255,1256,1255,122
20231122,120000,1674484575,1254,1250,1254,1250,1090
20231122,115900,1673117719,1250,1250,1250,1250,2
20231122,115800,1673115219,1250,1250,1254,1250,6
20231122,115700,1673107707,1250,1250,1250,1250,181
20231122,115600,1672881457,1250,1250,1250,1250,1002
20231122,115500,1671628957,1250,1250,1250,1250,2
20231122,115400,1671626457,1250,1250,1250,1250,81
20231122,115300,1671525207,1250,1250,1250,1250,68
20231122,115200,1671440207,1250,1250,1250,1250,2002
20231122,115100,1668937707,1250,1250,1256,1250,912
20231122,115000,1667792247,1250,1250,1250,1250,2
20231122,114900,1667789747,1250,1250,1250,1249,402
20231122,114800,1667287248,1250,1250,1250,1250,662
20231122,114700,1666459748,1256,1250,1256,1250,4
20231122,114600,1666454736,1250,1250,1250,1250,21
20231122,114500,1666428486,1250,1249,1250,1249,63
20231122,114400,1666349737,1249,1249,1257,1249,580
20231122,114300,1665620703,1257,1258,1258,1247,570
20231122,114200,1664904853,1244,1244,1253,1244,34349
20231122,114100,1622009222,1243,1243,1243,1243,3
20231122,114000,1622005493,1243,1243,1243,1243,2
20231122,113900,1622003007,1243,1243,1243,1243,4982
20231122,113800,1615810381,1241,1240,1241,1240,2
20231122,113700,1615807900,1240,1239,1240,1239,2
20231122,113600,1615805421,1249,1236,1249,1236,4193
20231122,113500,1610576816,1236,1236,1236,1236,2
20231122,113400,1610574344,1236,1236,1236,1236,2
20231122,113300,1610571872,1236,1244,1244,1236,9
20231122,113200,1610560692,1236,1243,1245,1236,521
20231122,113100,1609915365,1245,1236,1245,1236,492
20231122,113000,1609303134,1236,1245,1245,1236,705
20231122,112900,1608425418,1245,1236,1245,1236,761
20231122,112800,1607478477,1234,1232,1249,1232,16524
20231122,112700,1586864021,1232,1233,1233,1232,3340
20231122,112600,1582747398,1233,1235,1235,1233,5448
20231122,112500,1576023808,1236,1234,1236,1234,844
20231122,112400,1574980978,1234,1234,1234,1234,111
20231122,112300,1574844004,1234,1234,1234,1234,266
20231122,112200,1574515760,1234,1234,1235,1234,486
20231122,112100,1573915661,1234,1234,1234,1234,111
20231122,112000,1573778687,1234,1234,1234,1234,1690
20231122,111900,1571693227,1234,1232,1234,1232,793
20231122,111800,1570714779,1232,1240,1240,1232,11513
20231122,111700,1556487047,1240,1236,1240,1236,1365
20231122,111600,1554797104,1236,1239,1248,1236,5154
20231122,111500,1548378562,1239,1239,1239,1239,9
20231122,111400,1548367411,1239,1237,1239,1236,3482
20231122,111300,1544057790,1237,1237,1237,1237,717
20231122,111200,1543170861,1237,1236,1237,1236,112
20231122,111100,1543032428,1236,1236,1236,1236,379
20231122,111000,1542563984,1236,1236,1236,1236,0
20231122,110900,1542563984,1236,1235,1236,1235,496
20231122,110800,1541951039,1235,1236,1236,1235,245
20231122,110700,1541648220,1237,1237,1237,1237,149
20231122,110600,1541463907,1237,1237,1237,1237,58
20231122,110500,1541392161,1237,1237,1237,1237,159
20231122,110400,1541195478,1237,1238,1238,1234,1403
20231122,110300,1539460637,1238,1237,1238,1236,3565
20231122,110200,1535050145,1238,1240,1240,1238,2152
20231122,110100,1532385816,1240,1243,1243,1240,11413
20231122,110000,1518219500,1243,1242,1243,1242,9605
20231122,105900,1506289979,1243,1245,1246,1243,22331
20231122,105800,1478503477,1247,1247,1248,1245,3916
20231122,105700,1473622097,1247,1247,1247,1245,3997
20231122,105600,1468640996,1247,1247,1248,1247,1091
20231122,105500,1467280518,1247,1246,1247,1246,2426
20231122,105400,1464257096,1247,1247,1248,1247,20920
20231122,105300,1438149687,1248,1248,1248,1248,2035
20231122,105200,1435610007,1248,1246,1248,1245,13377
20231122,105100,1418919932,1245,1242,1245,1242,554
20231122,105000,1418231206,1242,1242,1242,1242,0
20231122,104900,1418231206,1242,1242,1244,1242,611
20231122,104800,1417472342,1242,1238,1242,1238,3379
20231122,104700,1413277822,1238,1239,1241,1237,599
20231122,104600,1412535623,1240,1239,1240,1239,719
20231122,104500,1411644233,1241,1238,1241,1238,648
20231122,104400,1410841501,1237,1241,1241,1237,3424
20231122,104300,1406603659,1241,1241,1241,1241,424
20231122,104200,1406077475,1241,1241,1241,1241,9
20231122,104100,1406066306,1242,1242,1242,1242,250
20231122,104000,1405755806,1242,1242,1242,1242,2
20231122,103900,1405753322,1244,1244,1244,1244,1
20231122,103800,1405752078,1244,1244,1244,1244,110
20231122,103700,1405615238,1245,1241,1245,1237,1624
20231122,103600,1403605000,1246,1246,1246,1241,1425
20231122,103500,1401831420,1247,1248,1248,1247,2928
20231122,103400,1398177277,1248,1230,1248,1228,46558
20231122,103300,1340432860,1231,1230,1231,1230,1011
20231122,103200,1339189329,1230,1228,1230,1228,2287
20231122,103100,1336379256,1228,1228,1228,1228,529
20231122,103000,1335729644,1228,1224,1228,1224,3738
20231122,102900,1331148733,1225,1225,1225,1225,61
20231122,102800,1331074008,1224,1225,1225,1223,3438
20231122,102700,1326867378,1224,1224,1225,1224,2013
20231122,102600,1324402844,1225,1225,1225,1225,1
20231122,102500,1324401619,1224,1225,1225,1224,1516
20231122,102400,1322544735,1226,1227,1227,1226,10827
20231122,102300,1309269626,1226,1227,1227,1226,1060
20231122,102200,1307969065,1228,1225,1228,1225,3875
20231122,102100,1303214865,1225,1224,1225,1224,14
20231122,102000,1303197719,1222,1222,1222,1222,45
20231122,101900,1303142729,1224,1224,1224,1224,70
20231122,101800,1303057049,1224,1224,1224,1224,1
20231122,101700,1303055825,1221,1221,1222,1221,27678
20231122,101600,1269260972,1221,1221,1221,1221,0
20231122,101500,1269260972,1221,1221,1221,1221,1
20231122,101400,1269259751,1221,1220,1224,1220,1500
20231122,101300,1267429251,1219,1218,1224,1218,4652
20231122,101200,1261739242,1223,1218,1223,1218,6693
20231122,101100,1253571045,1220,1220,1220,1220,6
20231122,101000,1253563725,1220,1214,1220,1214,31842
20231122,100900,1214787370,1212,1211,1214,1211,2526
20231122,100800,1211726976,1212,1216,1216,1212,18261
20231122,100700,1189548035,1217,1218,1218,1217,2238
20231122,100600,1186823780,1218,1221,1221,1217,23758
20231122,100500,1157855080,1221,1223,1223,1221,1565
20231122,100400,1155942019,1223,1223,1223,1223,5625
20231122,100300,1149062644,1223,1223,1223,1221,10647
20231122,100200,1136061953,1223,1222,1223,1221,2994
20231122,100100,1132403551,1224,1221,1224,1221,127
20231122,100000,1132248481,1224,1222,1224,1221,104
20231122,095900,1132121483,1221,1222,1222,1221,210
20231122,095800,1131865063,1220,1221,1221,1220,7379
20231122,095700,1122859341,1221,1223,1224,1221,11032
20231122,095600,1109381252,1222,1225,1225,1222,9159
20231122,095500,1098178292,1225,1225,1225,1225,10740
20231122,095400,1085021792,1227,1227,1227,1226,8275
20231122,095300,1074872884,1227,1227,1227,1227,2996
20231122,095200,1071196792,1227,1228,1228,1226,4505
20231122,095100,1065668683,1228,1228,1228,1228,530
20231122,095000,1065017843,1231,1232,1232,1227,4104
20231122,094900,1059979225,1227,1230,1230,1227,10349
20231122,094800,1047249985,1230,1232,1232,1230,3020
20231122,094700,1043535343,1232,1230,1232,1230,1429
20231122,094600,1041777575,1230,1231,1231,1230,6244
20231122,094500,1034096955,1230,1231,1231,1227,8304
20231122,094400,1023891251,1231,1231,1231,1231,4960
20231122,094300,1017785491,1239,1229,1240,1229,13750
20231122,094200,1000810827,1227,1225,1227,1224,8061
20231122,094100,990937383,1224,1222,1224,1222,8365
20231122,094000,980706522,1223,1219,1223,1216,6449
20231122,093900,972846468,1219,1230,1230,1219,10227
20231122,093800,960360554,1232,1219,1232,1217,33948
20231122,093700,918961558,1219,1225,1225,1219,36689
20231122,093600,874148339,1224,1233,1233,1224,17385
20231122,093500,852806042,1232,1231,1233,1231,2905
20231122,093400,849226929,1231,1223,1231,1222,37187
20231122,093300,803766139,1223,1234,1234,1223,41802
20231122,093200,752370007,1234,1239,1239,1234,13833
20231122,093100,735271878,1239,1245,1245,1236,28715
20231122,093000,699673308,1246,1254,1254,1246,62343
20231122,092900,621795955,1253,1259,1259,1253,86750
20231122,092800,512881775,1259,1261,1261,1259,11934
20231122,092700,497846815,1261,1261,1262,1260,2752
20231122,092600,494378472,1261,1262,1262,1260,1056
20231122,092500,493046757,1261,1264,1264,1261,1112
20231122,092400,491643533,1265,1264,1265,1264,5027
20231122,092300,485289401,1260,1265,1265,1259,890
20231122,092200,484166443,1265,1260,1265,1260,2509
20231122,092100,481002720,1258,1257,1258,1256,3385
20231122,092000,476746394,1256,1259,1259,1256,23023
20231122,091900,447800683,1260,1258,1260,1258,1147
20231122,091800,446356973,1258,1260,1260,1258,5283
20231122,091700,439704799,1260,1260,1260,1260,43
20231122,091600,439650619,1260,1261,1261,1260,644
20231122,091500,438839045,1261,1258,1261,1258,606
20231122,091400,438076496,1258,1261,1261,1258,8943
20231122,091300,426811337,1261,1261,1261,1260,7583
20231122,091200,417249207,1260,1262,1262,1260,4567
20231122,091100,411490790,1260,1267,1268,1260,27103
20231122,091000,377216319,1267,1266,1270,1266,5623
20231122,090900,370091970,1265,1258,1269,1258,16001
20231122,090800,349876855,1258,1258,1258,1257,11518
20231122,090700,335396711,1256,1255,1261,1255,17751
20231122,090600,313100168,1255,1264,1271,1254,54143
20231122,090500,244896142,1271,1235,1273,1235,48197
20231122,090400,184600027,1175,1175,1175,1175,0
20231122,090300,184600027,1175,1175,1175,1175,0
20231122,090200,184600027,1175,1265,1265,1175,82141
20231122,090100,82448707,1260,1267,1267,1260,11090
20231122,090000,68459958,1267,1273,1273,1260,53653