KissMeData/217730/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202100,426107363,1331,1331,1331,1331,1178
20231122,202000,426107363,1331,1331,1331,1331,0
20231122,201900,426107363,1331,1331,1331,1331,0
20231122,201800,426107363,1331,1331,1331,1331,0
20231122,201700,426107363,1331,1331,1331,1331,0
20231122,201600,426107363,1331,1331,1331,1331,0
20231122,201500,426107363,1331,1331,1331,1331,0
20231122,201400,426107363,1331,1331,1331,1331,0
20231122,201300,426107363,1331,1331,1331,1331,0
20231122,201200,426107363,1331,1331,1331,1331,0
20231122,201100,426107363,1331,1331,1331,1331,0
20231122,201000,426107363,1331,1331,1331,1331,0
20231122,200900,426107363,1331,1331,1331,1331,0
20231122,200800,426107363,1331,1331,1331,1331,0
20231122,200700,426107363,1331,1331,1331,1331,0
20231122,200600,426107363,1331,1331,1331,1331,0
20231122,200500,426107363,1331,1331,1331,1331,0
20231122,200400,426107363,1331,1331,1331,1331,0
20231122,200300,426107363,1331,1331,1331,1331,0
20231122,200200,426107363,1331,1331,1331,1331,0
20231122,200100,426107363,1331,1331,1331,1331,0
20231122,200000,426107363,1331,1331,1331,1331,0
20231122,195900,426107363,1331,1331,1331,1331,0
20231122,195800,426107363,1331,1331,1331,1331,0
20231122,195700,426107363,1331,1331,1331,1331,0
20231122,195600,426107363,1331,1331,1331,1331,0
20231122,195500,426107363,1331,1331,1331,1331,0
20231122,195400,426107363,1331,1331,1331,1331,0
20231122,195300,426107363,1331,1331,1331,1331,0
20231122,195200,426107363,1331,1331,1331,1331,0
20231122,195100,426107363,1331,1331,1331,1331,1178
20231122,195000,426107363,1331,1331,1331,1331,0
20231122,194900,426107363,1331,1331,1331,1331,0
20231122,194800,426107363,1331,1331,1331,1331,0
20231122,194700,426107363,1331,1331,1331,1331,0
20231122,194600,426107363,1331,1331,1331,1331,0
20231122,194500,426107363,1331,1331,1331,1331,0
20231122,194400,426107363,1331,1331,1331,1331,0
20231122,194300,426107363,1331,1331,1331,1331,0
20231122,194200,426107363,1331,1331,1331,1331,0
20231122,194100,426107363,1331,1331,1331,1331,0
20231122,194000,426107363,1331,1331,1331,1331,0
20231122,193900,426107363,1331,1331,1331,1331,0
20231122,193800,426107363,1331,1331,1331,1331,0
20231122,193700,426107363,1331,1331,1331,1331,0
20231122,193600,426107363,1331,1331,1331,1331,0
20231122,193500,426107363,1331,1331,1331,1331,0
20231122,193400,426107363,1331,1331,1331,1331,0
20231122,193300,426107363,1331,1331,1331,1331,0
20231122,193200,426107363,1331,1331,1331,1331,0
20231122,193100,426107363,1331,1331,1331,1331,0
20231122,193000,426107363,1331,1331,1331,1331,0
20231122,192900,426107363,1331,1331,1331,1331,0
20231122,192800,426107363,1331,1331,1331,1331,0
20231122,192700,426107363,1331,1331,1331,1331,0
20231122,192600,426107363,1331,1331,1331,1331,0
20231122,192500,426107363,1331,1331,1331,1331,0
20231122,192400,426107363,1331,1331,1331,1331,0
20231122,192300,426107363,1331,1331,1331,1331,0
20231122,192200,426107363,1331,1331,1331,1331,0
20231122,192100,426107363,1331,1331,1331,1331,1178
20231122,192000,426107363,1331,1331,1331,1331,0
20231122,191900,426107363,1331,1331,1331,1331,0
20231122,191800,426107363,1331,1331,1331,1331,0
20231122,191700,426107363,1331,1331,1331,1331,0
20231122,191600,426107363,1331,1331,1331,1331,0
20231122,191500,426107363,1331,1331,1331,1331,0
20231122,191400,426107363,1331,1331,1331,1331,0
20231122,191300,426107363,1331,1331,1331,1331,0
20231122,191200,426107363,1331,1331,1331,1331,0
20231122,191100,426107363,1331,1331,1331,1331,0
20231122,191000,426107363,1331,1331,1331,1331,0
20231122,190900,426107363,1331,1331,1331,1331,0
20231122,190800,426107363,1331,1331,1331,1331,0
20231122,190700,426107363,1331,1331,1331,1331,0
20231122,190600,426107363,1331,1331,1331,1331,0
20231122,190500,426107363,1331,1331,1331,1331,0
20231122,190400,426107363,1331,1331,1331,1331,0
20231122,190300,426107363,1331,1331,1331,1331,0
20231122,190200,426107363,1331,1331,1331,1331,0
20231122,190100,426107363,1331,1331,1331,1331,0
20231122,190000,426107363,1331,1331,1331,1331,0
20231122,185900,426107363,1331,1331,1331,1331,0
20231122,185800,426107363,1331,1331,1331,1331,0
20231122,185700,426107363,1331,1331,1331,1331,0
20231122,185600,426107363,1331,1331,1331,1331,0
20231122,185500,426107363,1331,1331,1331,1331,0
20231122,185400,426107363,1331,1331,1331,1331,0
20231122,185300,426107363,1331,1331,1331,1331,0
20231122,185200,426107363,1331,1331,1331,1331,0
20231122,185100,426107363,1331,1331,1331,1331,1178
20231122,185000,426107363,1331,1331,1331,1331,0
20231122,184900,426107363,1331,1331,1331,1331,0
20231122,184800,426107363,1331,1331,1331,1331,0
20231122,184700,426107363,1331,1331,1331,1331,0
20231122,184600,426107363,1331,1331,1331,1331,0
20231122,184500,426107363,1331,1331,1331,1331,0
20231122,184400,426107363,1331,1331,1331,1331,0
20231122,184300,426107363,1331,1331,1331,1331,0
20231122,184200,426107363,1331,1331,1331,1331,0
20231122,184100,426107363,1331,1331,1331,1331,0
20231122,184000,426107363,1331,1331,1331,1331,0
20231122,183900,426107363,1331,1331,1331,1331,0
20231122,183800,426107363,1331,1331,1331,1331,0
20231122,183700,426107363,1331,1331,1331,1331,0
20231122,183600,426107363,1331,1331,1331,1331,0
20231122,183500,426107363,1331,1331,1331,1331,0
20231122,183400,426107363,1331,1331,1331,1331,0
20231122,183300,426107363,1331,1331,1331,1331,0
20231122,183200,426107363,1331,1331,1331,1331,0
20231122,183100,426107363,1331,1331,1331,1331,0
20231122,183000,426107363,1331,1331,1331,1331,0
20231122,182900,426107363,1331,1331,1331,1331,0
20231122,182800,426107363,1331,1331,1331,1331,0
20231122,182700,426107363,1331,1331,1331,1331,0
20231122,182600,426107363,1331,1331,1331,1331,0
20231122,182500,426107363,1331,1331,1331,1331,0
20231122,182400,426107363,1331,1331,1331,1331,0
20231122,182300,426107363,1331,1331,1331,1331,0
20231122,182200,426107363,1331,1331,1331,1331,0
20231122,182100,426107363,1331,1331,1331,1331,1178
20231122,182000,426107363,1331,1331,1331,1331,0
20231122,181900,426107363,1331,1331,1331,1331,0
20231122,181800,426107363,1331,1331,1331,1331,0
20231122,181700,426107363,1331,1331,1331,1331,0
20231122,181600,426107363,1331,1331,1331,1331,0
20231122,181500,426107363,1331,1331,1331,1331,0
20231122,181400,426107363,1331,1331,1331,1331,0
20231122,181300,426107363,1331,1331,1331,1331,0
20231122,181200,426107363,1331,1331,1331,1331,0
20231122,181100,426107363,1331,1331,1331,1331,0
20231122,181000,426107363,1331,1331,1331,1331,0
20231122,180900,426107363,1331,1331,1331,1331,0
20231122,180800,426107363,1331,1331,1331,1331,0
20231122,180700,426107363,1331,1331,1331,1331,0
20231122,180600,426107363,1331,1331,1331,1331,0
20231122,180500,426107363,1331,1331,1331,1331,0
20231122,180400,426107363,1331,1331,1331,1331,0
20231122,180300,426107363,1331,1331,1331,1331,0
20231122,180200,426107363,1331,1331,1331,1331,0
20231122,180100,426107363,1331,1331,1331,1331,0
20231122,180000,426107363,1331,1331,1331,1331,0
20231122,175900,426107363,1331,1331,1331,1331,0
20231122,175800,426107363,1331,1331,1331,1331,0
20231122,175700,426107363,1331,1331,1331,1331,0
20231122,175600,426107363,1331,1331,1331,1331,0
20231122,175500,426107363,1331,1331,1331,1331,0
20231122,175400,426107363,1331,1331,1331,1331,0
20231122,175300,426107363,1331,1331,1331,1331,0
20231122,175200,426107363,1331,1331,1331,1331,0
20231122,175100,426107363,1331,1331,1331,1331,1178
20231122,175000,426107363,1331,1331,1331,1331,0
20231122,174900,426107363,1331,1331,1331,1331,0
20231122,174800,426107363,1331,1331,1331,1331,0
20231122,174700,426107363,1331,1331,1331,1331,0
20231122,174600,426107363,1331,1331,1331,1331,0
20231122,174500,426107363,1331,1331,1331,1331,0
20231122,174400,426107363,1331,1331,1331,1331,0
20231122,174300,426107363,1331,1331,1331,1331,0
20231122,174200,426107363,1331,1331,1331,1331,0
20231122,174100,426107363,1331,1331,1331,1331,0
20231122,174000,426107363,1331,1331,1331,1331,0
20231122,173900,426107363,1331,1331,1331,1331,0
20231122,173800,426107363,1331,1331,1331,1331,0
20231122,173700,426107363,1331,1331,1331,1331,0
20231122,173600,426107363,1331,1331,1331,1331,0
20231122,173500,426107363,1331,1331,1331,1331,0
20231122,173400,426107363,1331,1331,1331,1331,0
20231122,173300,426107363,1331,1331,1331,1331,0
20231122,173200,426107363,1331,1331,1331,1331,0
20231122,173100,426107363,1331,1331,1331,1331,0
20231122,173000,426107363,1331,1331,1331,1331,0
20231122,172900,426107363,1331,1331,1331,1331,0
20231122,172800,426107363,1331,1331,1331,1331,0
20231122,172700,426107363,1331,1331,1331,1331,0
20231122,172600,426107363,1331,1331,1331,1331,0
20231122,172500,426107363,1331,1331,1331,1331,0
20231122,172400,426107363,1331,1331,1331,1331,0
20231122,172300,426107363,1331,1331,1331,1331,0
20231122,172200,426107363,1331,1331,1331,1331,0
20231122,172100,426107363,1331,1331,1331,1331,1178
20231122,172000,426107363,1331,1331,1331,1331,0
20231122,171900,426107363,1331,1331,1331,1331,0
20231122,171800,426107363,1331,1331,1331,1331,0
20231122,171700,426107363,1331,1331,1331,1331,0
20231122,171600,426107363,1331,1331,1331,1331,0
20231122,171500,426107363,1331,1331,1331,1331,0
20231122,171400,426107363,1331,1331,1331,1331,0
20231122,171300,426107363,1331,1331,1331,1331,0
20231122,171200,426107363,1331,1331,1331,1331,0
20231122,171100,426107363,1331,1331,1331,1331,0
20231122,171000,426107363,1331,1331,1331,1331,0
20231122,170900,426107363,1331,1331,1331,1331,0
20231122,170800,426107363,1331,1331,1331,1331,0
20231122,170700,426107363,1331,1331,1331,1331,0
20231122,170600,426107363,1331,1331,1331,1331,0
20231122,170500,426107363,1331,1331,1331,1331,0
20231122,170400,426107363,1331,1331,1331,1331,0
20231122,170300,426107363,1331,1331,1331,1331,0
20231122,170200,426107363,1331,1331,1331,1331,0
20231122,170100,426107363,1331,1331,1331,1331,0
20231122,170000,426107363,1331,1331,1331,1331,0
20231122,165900,426107363,1331,1331,1331,1331,0
20231122,165800,426107363,1331,1331,1331,1331,0
20231122,165700,426107363,1331,1331,1331,1331,0
20231122,165600,426107363,1331,1331,1331,1331,0
20231122,165500,426107363,1331,1331,1331,1331,0
20231122,165400,426107363,1331,1331,1331,1331,0
20231122,165300,426107363,1331,1331,1331,1331,0
20231122,165200,426107363,1331,1331,1331,1331,0
20231122,165100,426107363,1331,1331,1331,1331,1178
20231122,165000,426107363,1331,1331,1331,1331,0
20231122,164900,426107363,1331,1331,1331,1331,0
20231122,164800,426107363,1331,1331,1331,1331,0
20231122,164700,426107363,1331,1331,1331,1331,0
20231122,164600,426107363,1331,1331,1331,1331,0
20231122,164500,426107363,1331,1331,1331,1331,0
20231122,164400,426107363,1331,1331,1331,1331,0
20231122,164300,426107363,1331,1331,1331,1331,0
20231122,164200,426107363,1331,1331,1331,1331,0
20231122,164100,426107363,1331,1331,1331,1331,0
20231122,164000,426107363,1331,1331,1331,1331,0
20231122,163900,426107363,1331,1331,1331,1331,0
20231122,163800,426107363,1331,1331,1331,1331,0
20231122,163700,426107363,1331,1331,1331,1331,0
20231122,163600,426107363,1331,1331,1331,1331,0
20231122,163500,426107363,1331,1331,1331,1331,0
20231122,163400,426107363,1331,1331,1331,1331,0
20231122,163300,426107363,1331,1331,1331,1331,0
20231122,163200,426107363,1331,1331,1331,1331,0
20231122,163100,426107363,1331,1331,1331,1331,0
20231122,163000,426107363,1331,1331,1331,1331,0
20231122,162900,426107363,1331,1331,1331,1331,0
20231122,162800,426107363,1331,1331,1331,1331,0
20231122,162700,426107363,1331,1331,1331,1331,0
20231122,162600,426107363,1331,1331,1331,1331,0
20231122,162500,426107363,1331,1331,1331,1331,0
20231122,162400,426107363,1331,1331,1331,1331,0
20231122,162300,426107363,1331,1331,1331,1331,0
20231122,162200,426107363,1331,1331,1331,1331,0
20231122,162100,426107363,1331,1331,1331,1331,1178
20231122,162000,426107363,1331,1331,1331,1331,0
20231122,161900,426107363,1331,1331,1331,1331,0
20231122,161800,426107363,1331,1331,1331,1331,0
20231122,161700,426107363,1331,1331,1331,1331,0
20231122,161600,426107363,1331,1331,1331,1331,0
20231122,161500,426107363,1331,1331,1331,1331,0
20231122,161400,426107363,1331,1331,1331,1331,0
20231122,161300,426107363,1331,1331,1331,1331,0
20231122,161200,426107363,1331,1331,1331,1331,0
20231122,161100,426107363,1331,1331,1331,1331,0
20231122,161000,426107363,1331,1331,1331,1331,0
20231122,160900,426107363,1331,1331,1331,1331,0
20231122,160800,426107363,1331,1331,1331,1331,0
20231122,160700,426107363,1331,1331,1331,1331,0
20231122,160600,426107363,1331,1331,1331,1331,0
20231122,160500,426107363,1331,1331,1331,1331,0
20231122,160400,426107363,1331,1331,1331,1331,0
20231122,160300,426107363,1331,1331,1331,1331,0
20231122,160200,426107363,1331,1331,1331,1331,0
20231122,160100,426107363,1331,1331,1331,1331,0
20231122,160000,426107363,1331,1331,1331,1331,0
20231122,155900,426107363,1331,1331,1331,1331,0
20231122,155800,426107363,1331,1331,1331,1331,0
20231122,155700,426107363,1331,1331,1331,1331,0
20231122,155600,426107363,1331,1331,1331,1331,0
20231122,155500,426107363,1331,1331,1331,1331,0
20231122,155400,426107363,1331,1331,1331,1331,0
20231122,155300,426107363,1331,1331,1331,1331,0
20231122,155200,426107363,1331,1331,1331,1331,0
20231122,155100,426107363,1331,1331,1331,1331,1178
20231122,155000,426107363,1331,1331,1331,1331,0
20231122,154900,426107363,1331,1331,1331,1331,0
20231122,154800,426107363,1331,1331,1331,1331,0
20231122,154700,426107363,1331,1331,1331,1331,0
20231122,154600,426107363,1331,1331,1331,1331,0
20231122,154500,426107363,1331,1331,1331,1331,0
20231122,154400,426107363,1331,1331,1331,1331,0
20231122,154300,426107363,1331,1331,1331,1331,0
20231122,154200,426107363,1331,1331,1331,1331,0
20231122,154100,426107363,1331,1331,1331,1331,0
20231122,154000,426107363,1331,1331,1331,1331,0
20231122,153900,426107363,1331,1331,1331,1331,0
20231122,153800,426107363,1331,1331,1331,1331,0
20231122,153700,426107363,1331,1331,1331,1331,0
20231122,153600,426107363,1331,1331,1331,1331,0
20231122,153500,426107363,1331,1331,1331,1331,0
20231122,153400,426107363,1331,1331,1331,1331,0
20231122,153300,426107363,1331,1331,1331,1331,0
20231122,153200,426107363,1331,1331,1331,1331,0
20231122,153100,426107363,1331,1331,1331,1331,0
20231122,153000,426107363,1331,1331,1331,1331,1178
20231122,152900,424539445,1334,1334,1334,1334,0
20231122,152800,424539445,1334,1334,1334,1334,0
20231122,152700,424539445,1334,1334,1334,1334,0
20231122,152600,424539445,1334,1334,1334,1334,0
20231122,152500,424539445,1334,1334,1334,1334,0
20231122,152400,424539445,1334,1334,1334,1334,0
20231122,152300,424539445,1334,1334,1334,1334,0
20231122,152200,424539445,1334,1334,1334,1334,0
20231122,152100,424539445,1334,1334,1334,1334,0
20231122,152000,424539445,1334,1334,1334,1334,0
20231122,151900,424539445,1334,1332,1334,1331,1826
20231122,151800,422104220,1332,1332,1332,1332,523
20231122,151700,421407584,1333,1332,1333,1332,59
20231122,151600,421328990,1332,1331,1332,1331,112
20231122,151500,421179889,1330,1333,1333,1330,903
20231122,151400,419976205,1333,1333,1333,1333,1
20231122,151300,419974872,1334,1333,1334,1333,31
20231122,151200,419933547,1333,1334,1334,1333,40
20231122,151100,419880197,1334,1333,1334,1333,324
20231122,151000,419448144,1333,1329,1333,1329,31
20231122,150900,419406941,1329,1331,1331,1329,4309
20231122,150800,413676912,1334,1331,1334,1331,813
20231122,150700,412592409,1335,1331,1335,1331,250
20231122,150600,412259567,1329,1330,1330,1329,2700
20231122,150500,408669127,1330,1332,1332,1330,2875
20231122,150400,404842533,1336,1336,1336,1336,0
20231122,150300,404842533,1336,1335,1336,1335,24
20231122,150200,404810475,1335,1334,1335,1332,45
20231122,150100,404750478,1334,1334,1336,1334,644
20231122,150000,403891322,1334,1334,1334,1334,126
20231122,145900,403723238,1334,1336,1336,1334,1751
20231122,145800,401383906,1336,1334,1337,1334,1097
20231122,145700,399918317,1334,1334,1334,1334,21
20231122,145600,399890303,1334,1334,1334,1334,49
20231122,145500,399824937,1334,1335,1335,1334,454
20231122,145400,399219251,1334,1334,1334,1334,38
20231122,145300,399168559,1336,1336,1336,1336,0
20231122,145200,399168559,1336,1335,1336,1335,80
20231122,145100,399061749,1335,1335,1335,1335,501
20231122,145000,398392914,1334,1334,1334,1334,142
20231122,144900,398203486,1335,1336,1336,1335,1729
20231122,144800,395895171,1336,1336,1336,1336,0
20231122,144700,395895171,1336,1336,1336,1336,300
20231122,144600,395494371,1337,1337,1337,1337,0
20231122,144500,395494371,1337,1335,1337,1335,409
20231122,144400,394948354,1335,1335,1335,1335,0
20231122,144300,394948354,1335,1335,1335,1335,0
20231122,144200,394948354,1335,1335,1335,1335,0
20231122,144100,394948354,1335,1335,1335,1335,1
20231122,144000,394947019,1330,1332,1335,1330,14899
20231122,143900,375126118,1335,1335,1335,1335,0
20231122,143800,375126118,1335,1335,1335,1335,0
20231122,143700,375126118,1335,1335,1335,1335,1
20231122,143600,375124783,1330,1335,1336,1330,13700
20231122,143500,356873596,1335,1335,1335,1335,0
20231122,143400,356873596,1335,1335,1335,1335,0
20231122,143300,356873596,1335,1335,1335,1335,100
20231122,143200,356740096,1336,1336,1336,1336,204
20231122,143100,356467552,1336,1336,1336,1336,2281
20231122,143000,353420136,1337,1337,1337,1337,11
20231122,142900,353405429,1336,1336,1336,1336,0
20231122,142800,353405429,1336,1336,1336,1336,551
20231122,142700,352669293,1336,1336,1336,1336,0
20231122,142600,352669293,1336,1336,1336,1336,10
20231122,142500,352655933,1336,1336,1336,1336,0
20231122,142400,352655933,1336,1336,1336,1336,1
20231122,142300,352654597,1334,1336,1336,1334,1500
20231122,142200,350653100,1337,1337,1337,1337,500
20231122,142100,349984600,1337,1339,1339,1337,206
20231122,142000,349709172,1338,1339,1339,1338,2304
20231122,141900,346624118,1339,1339,1339,1339,0
20231122,141800,346624118,1339,1339,1339,1339,0
20231122,141700,346624118,1339,1340,1340,1339,3
20231122,141600,346620100,1339,1339,1339,1339,0
20231122,141500,346620100,1339,1339,1339,1339,148
20231122,141400,346421928,1339,1339,1339,1339,2
20231122,141300,346419250,1339,1335,1339,1335,15
20231122,141200,346399221,1334,1334,1334,1334,0
20231122,141100,346399221,1334,1335,1335,1334,2200
20231122,141000,343464320,1340,1340,1340,1340,0
20231122,140900,343464320,1340,1339,1340,1339,13
20231122,140800,343446912,1333,1333,1333,1333,0
20231122,140700,343446912,1333,1335,1335,1333,100
20231122,140600,343313592,1339,1340,1340,1339,201
20231122,140500,343044253,1333,1335,1335,1333,500
20231122,140400,342377259,1335,1336,1336,1335,2200
20231122,140300,339440219,1338,1338,1338,1338,629
20231122,140200,338598617,1338,1338,1338,1338,1
20231122,140100,338597279,1335,1335,1335,1335,0
20231122,140000,338597279,1335,1335,1335,1335,0
20231122,135900,338597279,1335,1339,1339,1335,1345
20231122,135800,336801182,1339,1340,1340,1339,682
20231122,135700,335887311,1340,1342,1342,1340,518
20231122,135600,335192689,1340,1340,1340,1340,0
20231122,135500,335192689,1340,1340,1340,1340,0
20231122,135400,335192689,1340,1340,1340,1340,0
20231122,135300,335192689,1340,1340,1340,1340,4
20231122,135200,335187329,1342,1340,1342,1340,2
20231122,135100,335184647,1337,1337,1337,1337,32
20231122,135000,335141863,1337,1337,1337,1337,0
20231122,134900,335141863,1337,1337,1337,1337,5
20231122,134800,335135178,1339,1339,1339,1337,756
20231122,134700,334123675,1339,1344,1349,1339,1726
20231122,134600,331806977,1349,1349,1349,1349,0
20231122,134500,331806977,1349,1349,1349,1349,10
20231122,134400,331793487,1350,1350,1350,1350,0
20231122,134300,331793487,1350,1350,1350,1350,0
20231122,134200,331793487,1350,1350,1350,1350,0
20231122,134100,331793487,1350,1350,1350,1350,0
20231122,134000,331793487,1350,1350,1350,1350,1
20231122,133900,331792137,1349,1350,1350,1349,5680
20231122,133800,324129137,1350,1350,1350,1350,291
20231122,133700,323736287,1349,1349,1349,1349,0
20231122,133600,323736287,1349,1346,1349,1346,27
20231122,133500,323699918,1347,1347,1347,1347,0
20231122,133400,323699918,1347,1347,1347,1347,3
20231122,133300,323695877,1344,1344,1344,1344,494
20231122,133200,323031941,1348,1348,1348,1348,672
20231122,133100,322126085,1351,1350,1351,1350,254
20231122,133000,321782949,1351,1349,1351,1349,500
20231122,132900,321107749,1351,1351,1351,1351,0
20231122,132800,321107749,1351,1351,1351,1351,0
20231122,132700,321107749,1351,1351,1351,1351,0
20231122,132600,321107749,1351,1351,1351,1351,0
20231122,132500,321107749,1351,1343,1351,1343,4002
20231122,132400,315701063,1351,1343,1351,1343,2
20231122,132300,315698369,1351,1351,1351,1351,0
20231122,132200,315698369,1351,1351,1351,1351,0
20231122,132100,315698369,1351,1339,1351,1339,8
20231122,132000,315687621,1339,1348,1348,1339,27
20231122,131900,315651367,1344,1339,1344,1339,610
20231122,131800,314834249,1337,1336,1337,1336,3065
20231122,131700,310736350,1336,1337,1337,1336,3
20231122,131600,310732341,1337,1337,1337,1337,169
20231122,131500,310506388,1337,1337,1337,1337,0
20231122,131400,310506388,1337,1333,1337,1333,6
20231122,131300,310498376,1333,1333,1333,1333,0
20231122,131200,310498376,1333,1333,1333,1333,1100
20231122,131100,309032076,1333,1333,1333,1333,1151
20231122,131000,307497793,1333,1336,1336,1333,4848
20231122,130900,301032930,1336,1336,1336,1336,30
20231122,130800,300992850,1337,1337,1337,1337,246
20231122,130700,300663948,1337,1338,1338,1337,74
20231122,130600,300564990,1338,1338,1338,1338,0
20231122,130500,300564990,1338,1338,1338,1338,0
20231122,130400,300564990,1338,1338,1338,1338,0
20231122,130300,300564990,1338,1339,1339,1338,1002
20231122,130200,299224312,1340,1340,1340,1340,2
20231122,130100,299221632,1339,1339,1339,1339,4
20231122,130000,299216276,1336,1336,1336,1336,0
20231122,125900,299216276,1336,1336,1336,1336,0
20231122,125800,299216276,1336,1336,1336,1336,354
20231122,125700,298743332,1337,1339,1339,1337,5
20231122,125600,298736642,1340,1339,1340,1338,5
20231122,125500,298729947,1339,1340,1340,1339,8
20231122,125400,298719229,1339,1339,1339,1339,2
20231122,125300,298716551,1340,1340,1340,1340,0
20231122,125200,298716551,1340,1340,1340,1340,0
20231122,125100,298716551,1340,1340,1340,1340,0
20231122,125000,298716551,1340,1340,1340,1340,0
20231122,124900,298716551,1340,1340,1340,1340,57
20231122,124800,298640171,1342,1342,1342,1342,0
20231122,124700,298640171,1342,1344,1344,1342,3747
20231122,124600,293608961,1347,1346,1347,1346,58
20231122,124500,293530845,1347,1347,1347,1347,1
20231122,124400,293529498,1346,1346,1346,1346,43
20231122,124300,293471620,1343,1343,1343,1343,0
20231122,124200,293471620,1343,1343,1343,1343,0
20231122,124100,293471620,1343,1343,1343,1343,0
20231122,124000,293471620,1343,1343,1343,1343,0
20231122,123900,293471620,1343,1343,1343,1343,1267
20231122,123800,291770039,1343,1343,1343,1343,80
20231122,123700,291662599,1343,1343,1343,1343,1
20231122,123600,291661256,1340,1340,1340,1340,0
20231122,123500,291661256,1340,1340,1340,1340,1
20231122,123400,291659916,1337,1344,1344,1337,4801
20231122,123300,285236028,1344,1343,1344,1338,541
20231122,123200,284511312,1353,1353,1353,1353,0
20231122,123100,284511312,1353,1348,1353,1348,8
20231122,123000,284500523,1353,1349,1353,1349,19
20231122,122900,284474888,1349,1349,1349,1349,0
20231122,122800,284474888,1349,1345,1353,1343,509
20231122,122700,283790448,1351,1351,1351,1351,31
20231122,122600,283748567,1352,1352,1352,1352,6
20231122,122500,283740455,1352,1352,1352,1352,506
20231122,122400,283056343,1353,1347,1353,1347,207
20231122,122300,282777148,1347,1347,1347,1347,0
20231122,122200,282777148,1347,1347,1347,1347,2
20231122,122100,282774454,1345,1345,1345,1345,995
20231122,122000,281436179,1345,1345,1345,1345,2
20231122,121900,281433489,1345,1345,1345,1345,0
20231122,121800,281433489,1345,1345,1345,1345,0
20231122,121700,281433489,1345,1345,1345,1345,0
20231122,121600,281433489,1345,1345,1345,1345,0
20231122,121500,281433489,1345,1345,1345,1345,13
20231122,121400,281416004,1345,1345,1345,1345,0
20231122,121300,281416004,1345,1345,1345,1345,0
20231122,121200,281416004,1345,1345,1345,1345,948
20231122,121100,280140944,1345,1345,1345,1345,0
20231122,121000,280140944,1345,1345,1345,1345,0
20231122,120900,280140944,1345,1345,1345,1345,1
20231122,120800,280139599,1344,1344,1344,1342,320
20231122,120700,279709612,1345,1345,1345,1345,51
20231122,120600,279641017,1345,1345,1345,1345,1
20231122,120500,279639672,1348,1348,1348,1348,0
20231122,120400,279639672,1348,1348,1348,1348,0
20231122,120300,279639672,1348,1348,1348,1348,75
20231122,120200,279538572,1350,1350,1350,1350,1000
20231122,120100,278188572,1353,1353,1353,1353,0
20231122,120000,278188572,1353,1353,1353,1353,0
20231122,115900,278188572,1353,1353,1353,1353,0
20231122,115800,278188572,1353,1353,1353,1353,0
20231122,115700,278188572,1353,1348,1353,1348,2
20231122,115600,278185871,1354,1354,1354,1354,0
20231122,115500,278185871,1354,1354,1354,1354,0
20231122,115400,278185871,1354,1354,1354,1354,700
20231122,115300,277238071,1354,1354,1354,1354,0
20231122,115200,277238071,1354,1354,1354,1354,0
20231122,115100,277238071,1354,1354,1354,1354,13
20231122,115000,277220469,1354,1354,1354,1354,20
20231122,114900,277193389,1355,1348,1355,1348,89
20231122,114800,277072934,1348,1348,1348,1348,0
20231122,114700,277072934,1348,1348,1348,1348,0
20231122,114600,277072934,1348,1348,1348,1348,0
20231122,114500,277072934,1348,1348,1348,1348,0
20231122,114400,277072934,1348,1348,1348,1348,0
20231122,114300,277072934,1348,1348,1348,1348,0
20231122,114200,277072934,1348,1348,1348,1348,0
20231122,114100,277072934,1348,1348,1348,1348,0
20231122,114000,277072934,1348,1348,1348,1348,51
20231122,113900,277004186,1348,1348,1348,1348,0
20231122,113800,277004186,1348,1348,1348,1348,0
20231122,113700,277004186,1348,1343,1348,1343,3472
20231122,113600,272339808,1342,1342,1342,1342,44
20231122,113500,272280760,1341,1341,1341,1341,0
20231122,113400,272280760,1341,1341,1341,1341,2
20231122,113300,272278078,1339,1339,1339,1339,3
20231122,113200,272274061,1343,1343,1343,1343,0
20231122,113100,272274061,1343,1343,1343,1343,200
20231122,113000,272005461,1343,1337,1343,1337,1002
20231122,112900,270665781,1337,1337,1337,1337,1
20231122,112800,270664444,1343,1343,1343,1343,74
20231122,112700,270565062,1343,1343,1343,1343,3
20231122,112600,270561033,1343,1343,1343,1343,10
20231122,112500,270547603,1343,1343,1343,1343,0
20231122,112400,270547603,1343,1338,1343,1338,1856
20231122,112300,268064270,1340,1342,1342,1340,5101
20231122,112200,261220828,1344,1356,1356,1344,2725
20231122,112100,257557338,1356,1356,1356,1356,0
20231122,112000,257557338,1356,1356,1356,1356,21
20231122,111900,257528862,1356,1356,1356,1356,0
20231122,111800,257528862,1356,1356,1356,1356,0
20231122,111700,257528862,1356,1356,1356,1356,10
20231122,111600,257515302,1356,1356,1356,1356,20
20231122,111500,257488182,1356,1356,1356,1356,0
20231122,111400,257488182,1356,1353,1356,1353,3000
20231122,111300,253421004,1351,1351,1351,1351,0
20231122,111200,253421004,1351,1351,1351,1351,10
20231122,111100,253407494,1351,1351,1351,1351,51
20231122,111000,253338593,1351,1351,1351,1351,1
20231122,110900,253337242,1351,1351,1351,1351,1
20231122,110800,253335891,1345,1345,1345,1345,0
20231122,110700,253335891,1345,1345,1345,1345,90
20231122,110600,253214841,1345,1350,1350,1345,1910
20231122,110500,250645016,1354,1354,1354,1354,0
20231122,110400,250645016,1354,1351,1354,1351,4
20231122,110300,250639606,1350,1350,1350,1350,1
20231122,110200,250638256,1357,1357,1357,1357,3
20231122,110100,250634185,1345,1359,1359,1345,549
20231122,110000,249894170,1359,1359,1359,1359,0
20231122,105900,249894170,1359,1359,1359,1359,1
20231122,105800,249892811,1359,1359,1359,1359,0
20231122,105700,249892811,1359,1359,1359,1359,0
20231122,105600,249892811,1359,1357,1359,1357,4
20231122,105500,249887379,1356,1356,1356,1356,1
20231122,105400,249886023,1355,1358,1358,1355,134
20231122,105300,249704111,1358,1353,1359,1353,1635
20231122,105200,247490547,1352,1350,1352,1350,3503
20231122,105100,242756994,1350,1346,1350,1346,5001
20231122,105000,236016645,1345,1344,1345,1344,1006
20231122,104900,234663576,1344,1344,1344,1344,30
20231122,104800,234623256,1343,1343,1343,1343,0
20231122,104700,234623256,1343,1343,1343,1343,0
20231122,104600,234623256,1343,1343,1343,1343,20
20231122,104500,234596396,1343,1343,1343,1343,0
20231122,104400,234596396,1343,1338,1344,1337,11684
20231122,104300,218904624,1338,1338,1338,1338,0
20231122,104200,218904624,1338,1339,1339,1338,700
20231122,104100,217967515,1344,1344,1344,1344,0
20231122,104000,217967515,1344,1344,1344,1344,11
20231122,103900,217952731,1345,1345,1345,1345,0
20231122,103800,217952731,1345,1339,1345,1339,4455
20231122,103700,211979753,1338,1339,1339,1338,3880
20231122,103600,206786813,1339,1339,1344,1339,4008
20231122,103500,201414589,1337,1331,1338,1331,2798
20231122,103400,197673143,1331,1331,1331,1331,30
20231122,103300,197633213,1331,1335,1336,1331,3282
20231122,103200,193250357,1333,1333,1333,1333,307
20231122,103100,192841126,1333,1333,1333,1333,130
20231122,103000,192667836,1333,1333,1333,1333,0
20231122,102900,192667836,1333,1333,1333,1333,800
20231122,102800,191601436,1333,1333,1333,1333,130
20231122,102700,191428146,1333,1333,1333,1333,0
20231122,102600,191428146,1333,1333,1333,1333,100
20231122,102500,191294846,1334,1334,1334,1334,438
20231122,102400,190710554,1333,1332,1333,1332,1200
20231122,102300,189111454,1328,1331,1333,1328,11355
20231122,102200,174022331,1330,1330,1330,1330,600
20231122,102100,173224331,1328,1331,1331,1328,9834
20231122,102000,160139063,1331,1331,1331,1331,1367
20231122,101900,158319586,1332,1333,1333,1332,3370
20231122,101800,153830635,1335,1335,1335,1335,0
20231122,101700,153830635,1335,1335,1335,1335,0
20231122,101600,153830635,1335,1335,1335,1335,0
20231122,101500,153830635,1335,1335,1335,1335,6
20231122,101400,153822625,1335,1335,1335,1335,49
20231122,101300,153757210,1335,1332,1335,1332,1459
20231122,101200,151810471,1335,1335,1335,1335,0
20231122,101100,151810471,1335,1335,1335,1335,148
20231122,101000,151612891,1335,1331,1335,1331,22
20231122,100900,151583525,1331,1332,1332,1331,199
20231122,100800,151318655,1331,1331,1331,1331,0
20231122,100700,151318655,1331,1335,1335,1331,8100
20231122,100600,140523284,1336,1336,1336,1336,859
20231122,100500,139375660,1336,1338,1338,1336,1237
20231122,100400,137720666,1338,1339,1339,1338,66
20231122,100300,137632327,1338,1338,1338,1338,29
20231122,100200,137593525,1340,1340,1340,1340,0
20231122,100100,137593525,1340,1338,1340,1338,1447
20231122,100000,135655042,1338,1338,1338,1338,234
20231122,095900,135341950,1338,1338,1338,1338,383
20231122,095800,134829496,1339,1339,1339,1339,605
20231122,095700,134019401,1339,1339,1339,1339,96
20231122,095600,133890857,1339,1339,1339,1339,1
20231122,095500,133889518,1335,1335,1335,1335,59
20231122,095400,133810753,1339,1334,1339,1334,2071
20231122,095300,131038428,1335,1333,1335,1333,596
20231122,095200,130243372,1333,1335,1335,1333,54
20231122,095100,130171286,1333,1334,1334,1333,6
20231122,095000,130163287,1336,1335,1336,1335,139
20231122,094900,129977692,1338,1338,1338,1338,1
20231122,094800,129976354,1338,1337,1338,1336,208
20231122,094700,129698158,1337,1337,1337,1337,248
20231122,094600,129366582,1337,1337,1337,1337,3
20231122,094500,129362571,1338,1338,1338,1338,810
20231122,094400,128278791,1338,1338,1338,1334,1501
20231122,094300,126276443,1338,1337,1339,1334,7635
20231122,094200,116061050,1338,1338,1338,1338,0
20231122,094100,116061050,1338,1336,1338,1336,737
20231122,094000,115075831,1336,1333,1336,1333,3504
20231122,093900,110398493,1334,1326,1334,1326,219
20231122,093800,110107836,1326,1325,1326,1325,569
20231122,093700,109353910,1325,1324,1325,1324,117
20231122,093600,109198891,1324,1324,1324,1324,2015
20231122,093500,106531031,1325,1326,1326,1324,4039
20231122,093400,101179216,1325,1327,1327,1325,753
20231122,093300,100180658,1328,1329,1329,1325,3740
20231122,093200,95216755,1329,1333,1333,1329,3742
20231122,093100,90237136,1333,1331,1334,1330,4196
20231122,093000,84655359,1332,1334,1334,1331,3035
20231122,092900,80609201,1334,1336,1336,1334,1800
20231122,092800,78206454,1335,1335,1335,1335,0
20231122,092700,78206454,1335,1335,1335,1335,643
20231122,092600,77348049,1335,1337,1339,1335,378
20231122,092500,76842992,1337,1339,1339,1337,503
20231122,092400,76170034,1339,1350,1350,1338,4897
20231122,092300,69611173,1342,1352,1352,1342,7671
20231122,092200,59283195,1353,1353,1353,1352,1500
20231122,092100,57254589,1353,1356,1356,1353,6170
20231122,092000,48899447,1356,1355,1356,1355,191
20231122,091900,48640501,1355,1358,1359,1355,4580
20231122,091800,42433909,1358,1358,1360,1358,1336
20231122,091700,40618769,1355,1355,1355,1355,233
20231122,091600,40303054,1355,1360,1360,1355,1299
20231122,091500,38538956,1360,1358,1360,1358,3176
20231122,091400,34225946,1360,1361,1363,1360,692
20231122,091300,33284818,1359,1357,1361,1357,2155
20231122,091200,30355152,1358,1361,1361,1358,2208
20231122,091100,27353978,1362,1363,1363,1362,2979
20231122,091000,23296579,1362,1367,1367,1362,3679
20231122,090900,18285399,1367,1375,1375,1367,7313
20231122,090800,8271010,1377,1364,1377,1363,1328
20231122,090700,6459706,1363,1358,1363,1357,1224
20231122,090600,4792891,1357,1356,1357,1355,149
20231122,090500,4590847,1356,1354,1356,1352,180
20231122,090400,4347138,1352,1362,1362,1352,823
20231122,090300,3233387,1362,1355,1362,1355,167
20231122,090200,3006983,1364,1364,1364,1364,0
20231122,090100,3006983,1364,1355,1364,1353,602
20231122,090000,2192361,1352,1365,1366,1352,1607