KissMeData/332290/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204700,211549649,1683,1683,1683,1683,1673
20231122,204600,211549649,1683,1683,1683,1683,0
20231122,204500,211549649,1683,1683,1683,1683,0
20231122,204400,211549649,1683,1683,1683,1683,0
20231122,204300,211549649,1683,1683,1683,1683,0
20231122,204200,211549649,1683,1683,1683,1683,0
20231122,204100,211549649,1683,1683,1683,1683,0
20231122,204000,211549649,1683,1683,1683,1683,0
20231122,203900,211549649,1683,1683,1683,1683,0
20231122,203800,211549649,1683,1683,1683,1683,0
20231122,203700,211549649,1683,1683,1683,1683,0
20231122,203600,211549649,1683,1683,1683,1683,0
20231122,203500,211549649,1683,1683,1683,1683,0
20231122,203400,211549649,1683,1683,1683,1683,0
20231122,203300,211549649,1683,1683,1683,1683,0
20231122,203200,211549649,1683,1683,1683,1683,0
20231122,203100,211549649,1683,1683,1683,1683,0
20231122,203000,211549649,1683,1683,1683,1683,0
20231122,202900,211549649,1683,1683,1683,1683,0
20231122,202800,211549649,1683,1683,1683,1683,0
20231122,202700,211549649,1683,1683,1683,1683,0
20231122,202600,211549649,1683,1683,1683,1683,0
20231122,202500,211549649,1683,1683,1683,1683,0
20231122,202400,211549649,1683,1683,1683,1683,0
20231122,202300,211549649,1683,1683,1683,1683,0
20231122,202200,211549649,1683,1683,1683,1683,0
20231122,202100,211549649,1683,1683,1683,1683,0
20231122,202000,211549649,1683,1683,1683,1683,0
20231122,201900,211549649,1683,1683,1683,1683,0
20231122,201800,211549649,1683,1683,1683,1683,0
20231122,201700,211549649,1683,1683,1683,1683,1673
20231122,201600,211549649,1683,1683,1683,1683,0
20231122,201500,211549649,1683,1683,1683,1683,0
20231122,201400,211549649,1683,1683,1683,1683,0
20231122,201300,211549649,1683,1683,1683,1683,0
20231122,201200,211549649,1683,1683,1683,1683,0
20231122,201100,211549649,1683,1683,1683,1683,0
20231122,201000,211549649,1683,1683,1683,1683,0
20231122,200900,211549649,1683,1683,1683,1683,0
20231122,200800,211549649,1683,1683,1683,1683,0
20231122,200700,211549649,1683,1683,1683,1683,0
20231122,200600,211549649,1683,1683,1683,1683,0
20231122,200500,211549649,1683,1683,1683,1683,0
20231122,200400,211549649,1683,1683,1683,1683,0
20231122,200300,211549649,1683,1683,1683,1683,0
20231122,200200,211549649,1683,1683,1683,1683,0
20231122,200100,211549649,1683,1683,1683,1683,0
20231122,200000,211549649,1683,1683,1683,1683,0
20231122,195900,211549649,1683,1683,1683,1683,0
20231122,195800,211549649,1683,1683,1683,1683,0
20231122,195700,211549649,1683,1683,1683,1683,0
20231122,195600,211549649,1683,1683,1683,1683,0
20231122,195500,211549649,1683,1683,1683,1683,0
20231122,195400,211549649,1683,1683,1683,1683,0
20231122,195300,211549649,1683,1683,1683,1683,0
20231122,195200,211549649,1683,1683,1683,1683,0
20231122,195100,211549649,1683,1683,1683,1683,0
20231122,195000,211549649,1683,1683,1683,1683,0
20231122,194900,211549649,1683,1683,1683,1683,0
20231122,194800,211549649,1683,1683,1683,1683,0
20231122,194700,211549649,1683,1683,1683,1683,1673
20231122,194600,211549649,1683,1683,1683,1683,0
20231122,194500,211549649,1683,1683,1683,1683,0
20231122,194400,211549649,1683,1683,1683,1683,0
20231122,194300,211549649,1683,1683,1683,1683,0
20231122,194200,211549649,1683,1683,1683,1683,0
20231122,194100,211549649,1683,1683,1683,1683,0
20231122,194000,211549649,1683,1683,1683,1683,0
20231122,193900,211549649,1683,1683,1683,1683,0
20231122,193800,211549649,1683,1683,1683,1683,0
20231122,193700,211549649,1683,1683,1683,1683,0
20231122,193600,211549649,1683,1683,1683,1683,0
20231122,193500,211549649,1683,1683,1683,1683,0
20231122,193400,211549649,1683,1683,1683,1683,0
20231122,193300,211549649,1683,1683,1683,1683,0
20231122,193200,211549649,1683,1683,1683,1683,0
20231122,193100,211549649,1683,1683,1683,1683,0
20231122,193000,211549649,1683,1683,1683,1683,0
20231122,192900,211549649,1683,1683,1683,1683,0
20231122,192800,211549649,1683,1683,1683,1683,0
20231122,192700,211549649,1683,1683,1683,1683,0
20231122,192600,211549649,1683,1683,1683,1683,0
20231122,192500,211549649,1683,1683,1683,1683,0
20231122,192400,211549649,1683,1683,1683,1683,0
20231122,192300,211549649,1683,1683,1683,1683,0
20231122,192200,211549649,1683,1683,1683,1683,0
20231122,192100,211549649,1683,1683,1683,1683,0
20231122,192000,211549649,1683,1683,1683,1683,0
20231122,191900,211549649,1683,1683,1683,1683,0
20231122,191800,211549649,1683,1683,1683,1683,0
20231122,191700,211549649,1683,1683,1683,1683,1673
20231122,191600,211549649,1683,1683,1683,1683,0
20231122,191500,211549649,1683,1683,1683,1683,0
20231122,191400,211549649,1683,1683,1683,1683,0
20231122,191300,211549649,1683,1683,1683,1683,0
20231122,191200,211549649,1683,1683,1683,1683,0
20231122,191100,211549649,1683,1683,1683,1683,0
20231122,191000,211549649,1683,1683,1683,1683,0
20231122,190900,211549649,1683,1683,1683,1683,0
20231122,190800,211549649,1683,1683,1683,1683,0
20231122,190700,211549649,1683,1683,1683,1683,0
20231122,190600,211549649,1683,1683,1683,1683,0
20231122,190500,211549649,1683,1683,1683,1683,0
20231122,190400,211549649,1683,1683,1683,1683,0
20231122,190300,211549649,1683,1683,1683,1683,0
20231122,190200,211549649,1683,1683,1683,1683,0
20231122,190100,211549649,1683,1683,1683,1683,0
20231122,190000,211549649,1683,1683,1683,1683,0
20231122,185900,211549649,1683,1683,1683,1683,0
20231122,185800,211549649,1683,1683,1683,1683,0
20231122,185700,211549649,1683,1683,1683,1683,0
20231122,185600,211549649,1683,1683,1683,1683,0
20231122,185500,211549649,1683,1683,1683,1683,0
20231122,185400,211549649,1683,1683,1683,1683,0
20231122,185300,211549649,1683,1683,1683,1683,0
20231122,185200,211549649,1683,1683,1683,1683,0
20231122,185100,211549649,1683,1683,1683,1683,0
20231122,185000,211549649,1683,1683,1683,1683,0
20231122,184900,211549649,1683,1683,1683,1683,0
20231122,184800,211549649,1683,1683,1683,1683,0
20231122,184700,211549649,1683,1683,1683,1683,1673
20231122,184600,211549649,1683,1683,1683,1683,0
20231122,184500,211549649,1683,1683,1683,1683,0
20231122,184400,211549649,1683,1683,1683,1683,0
20231122,184300,211549649,1683,1683,1683,1683,0
20231122,184200,211549649,1683,1683,1683,1683,0
20231122,184100,211549649,1683,1683,1683,1683,0
20231122,184000,211549649,1683,1683,1683,1683,0
20231122,183900,211549649,1683,1683,1683,1683,0
20231122,183800,211549649,1683,1683,1683,1683,0
20231122,183700,211549649,1683,1683,1683,1683,0
20231122,183600,211549649,1683,1683,1683,1683,0
20231122,183500,211549649,1683,1683,1683,1683,0
20231122,183400,211549649,1683,1683,1683,1683,0
20231122,183300,211549649,1683,1683,1683,1683,0
20231122,183200,211549649,1683,1683,1683,1683,0
20231122,183100,211549649,1683,1683,1683,1683,0
20231122,183000,211549649,1683,1683,1683,1683,0
20231122,182900,211549649,1683,1683,1683,1683,0
20231122,182800,211549649,1683,1683,1683,1683,0
20231122,182700,211549649,1683,1683,1683,1683,0
20231122,182600,211549649,1683,1683,1683,1683,0
20231122,182500,211549649,1683,1683,1683,1683,0
20231122,182400,211549649,1683,1683,1683,1683,0
20231122,182300,211549649,1683,1683,1683,1683,0
20231122,182200,211549649,1683,1683,1683,1683,0
20231122,182100,211549649,1683,1683,1683,1683,0
20231122,182000,211549649,1683,1683,1683,1683,0
20231122,181900,211549649,1683,1683,1683,1683,0
20231122,181800,211549649,1683,1683,1683,1683,0
20231122,181700,211549649,1683,1683,1683,1683,1673
20231122,181600,211549649,1683,1683,1683,1683,0
20231122,181500,211549649,1683,1683,1683,1683,0
20231122,181400,211549649,1683,1683,1683,1683,0
20231122,181300,211549649,1683,1683,1683,1683,0
20231122,181200,211549649,1683,1683,1683,1683,0
20231122,181100,211549649,1683,1683,1683,1683,0
20231122,181000,211549649,1683,1683,1683,1683,0
20231122,180900,211549649,1683,1683,1683,1683,0
20231122,180800,211549649,1683,1683,1683,1683,0
20231122,180700,211549649,1683,1683,1683,1683,0
20231122,180600,211549649,1683,1683,1683,1683,0
20231122,180500,211549649,1683,1683,1683,1683,0
20231122,180400,211549649,1683,1683,1683,1683,0
20231122,180300,211549649,1683,1683,1683,1683,0
20231122,180200,211549649,1683,1683,1683,1683,0
20231122,180100,211549649,1683,1683,1683,1683,0
20231122,180000,211549649,1683,1683,1683,1683,0
20231122,175900,211549649,1683,1683,1683,1683,0
20231122,175800,211549649,1683,1683,1683,1683,0
20231122,175700,211549649,1683,1683,1683,1683,0
20231122,175600,211549649,1683,1683,1683,1683,0
20231122,175500,211549649,1683,1683,1683,1683,0
20231122,175400,211549649,1683,1683,1683,1683,0
20231122,175300,211549649,1683,1683,1683,1683,0
20231122,175200,211549649,1683,1683,1683,1683,0
20231122,175100,211549649,1683,1683,1683,1683,0
20231122,175000,211549649,1683,1683,1683,1683,0
20231122,174900,211549649,1683,1683,1683,1683,0
20231122,174800,211549649,1683,1683,1683,1683,0
20231122,174700,211549649,1683,1683,1683,1683,1673
20231122,174600,211549649,1683,1683,1683,1683,0
20231122,174500,211549649,1683,1683,1683,1683,0
20231122,174400,211549649,1683,1683,1683,1683,0
20231122,174300,211549649,1683,1683,1683,1683,0
20231122,174200,211549649,1683,1683,1683,1683,0
20231122,174100,211549649,1683,1683,1683,1683,0
20231122,174000,211549649,1683,1683,1683,1683,0
20231122,173900,211549649,1683,1683,1683,1683,0
20231122,173800,211549649,1683,1683,1683,1683,0
20231122,173700,211549649,1683,1683,1683,1683,0
20231122,173600,211549649,1683,1683,1683,1683,0
20231122,173500,211549649,1683,1683,1683,1683,0
20231122,173400,211549649,1683,1683,1683,1683,0
20231122,173300,211549649,1683,1683,1683,1683,0
20231122,173200,211549649,1683,1683,1683,1683,0
20231122,173100,211549649,1683,1683,1683,1683,0
20231122,173000,211549649,1683,1683,1683,1683,0
20231122,172900,211549649,1683,1683,1683,1683,0
20231122,172800,211549649,1683,1683,1683,1683,0
20231122,172700,211549649,1683,1683,1683,1683,0
20231122,172600,211549649,1683,1683,1683,1683,0
20231122,172500,211549649,1683,1683,1683,1683,0
20231122,172400,211549649,1683,1683,1683,1683,0
20231122,172300,211549649,1683,1683,1683,1683,0
20231122,172200,211549649,1683,1683,1683,1683,0
20231122,172100,211549649,1683,1683,1683,1683,0
20231122,172000,211549649,1683,1683,1683,1683,0
20231122,171900,211549649,1683,1683,1683,1683,0
20231122,171800,211549649,1683,1683,1683,1683,0
20231122,171700,211549649,1683,1683,1683,1683,1673
20231122,171600,211549649,1683,1683,1683,1683,0
20231122,171500,211549649,1683,1683,1683,1683,0
20231122,171400,211549649,1683,1683,1683,1683,0
20231122,171300,211549649,1683,1683,1683,1683,0
20231122,171200,211549649,1683,1683,1683,1683,0
20231122,171100,211549649,1683,1683,1683,1683,0
20231122,171000,211549649,1683,1683,1683,1683,0
20231122,170900,211549649,1683,1683,1683,1683,0
20231122,170800,211549649,1683,1683,1683,1683,0
20231122,170700,211549649,1683,1683,1683,1683,0
20231122,170600,211549649,1683,1683,1683,1683,0
20231122,170500,211549649,1683,1683,1683,1683,0
20231122,170400,211549649,1683,1683,1683,1683,0
20231122,170300,211549649,1683,1683,1683,1683,0
20231122,170200,211549649,1683,1683,1683,1683,0
20231122,170100,211549649,1683,1683,1683,1683,0
20231122,170000,211549649,1683,1683,1683,1683,0
20231122,165900,211549649,1683,1683,1683,1683,0
20231122,165800,211549649,1683,1683,1683,1683,0
20231122,165700,211549649,1683,1683,1683,1683,0
20231122,165600,211549649,1683,1683,1683,1683,0
20231122,165500,211549649,1683,1683,1683,1683,0
20231122,165400,211549649,1683,1683,1683,1683,0
20231122,165300,211549649,1683,1683,1683,1683,0
20231122,165200,211549649,1683,1683,1683,1683,0
20231122,165100,211549649,1683,1683,1683,1683,0
20231122,165000,211549649,1683,1683,1683,1683,0
20231122,164900,211549649,1683,1683,1683,1683,0
20231122,164800,211549649,1683,1683,1683,1683,0
20231122,164700,211549649,1683,1683,1683,1683,1673
20231122,164600,211549649,1683,1683,1683,1683,0
20231122,164500,211549649,1683,1683,1683,1683,0
20231122,164400,211549649,1683,1683,1683,1683,0
20231122,164300,211549649,1683,1683,1683,1683,0
20231122,164200,211549649,1683,1683,1683,1683,0
20231122,164100,211549649,1683,1683,1683,1683,0
20231122,164000,211549649,1683,1683,1683,1683,0
20231122,163900,211549649,1683,1683,1683,1683,0
20231122,163800,211549649,1683,1683,1683,1683,0
20231122,163700,211549649,1683,1683,1683,1683,0
20231122,163600,211549649,1683,1683,1683,1683,0
20231122,163500,211549649,1683,1683,1683,1683,0
20231122,163400,211549649,1683,1683,1683,1683,0
20231122,163300,211549649,1683,1683,1683,1683,0
20231122,163200,211549649,1683,1683,1683,1683,0
20231122,163100,211549649,1683,1683,1683,1683,0
20231122,163000,211549649,1683,1683,1683,1683,0
20231122,162900,211549649,1683,1683,1683,1683,0
20231122,162800,211549649,1683,1683,1683,1683,0
20231122,162700,211549649,1683,1683,1683,1683,0
20231122,162600,211549649,1683,1683,1683,1683,0
20231122,162500,211549649,1683,1683,1683,1683,0
20231122,162400,211549649,1683,1683,1683,1683,0
20231122,162300,211549649,1683,1683,1683,1683,0
20231122,162200,211549649,1683,1683,1683,1683,0
20231122,162100,211549649,1683,1683,1683,1683,0
20231122,162000,211549649,1683,1683,1683,1683,0
20231122,161900,211549649,1683,1683,1683,1683,0
20231122,161800,211549649,1683,1683,1683,1683,0
20231122,161700,211549649,1683,1683,1683,1683,1673
20231122,161600,211549649,1683,1683,1683,1683,0
20231122,161500,211549649,1683,1683,1683,1683,0
20231122,161400,211549649,1683,1683,1683,1683,0
20231122,161300,211549649,1683,1683,1683,1683,0
20231122,161200,211549649,1683,1683,1683,1683,0
20231122,161100,211549649,1683,1683,1683,1683,0
20231122,161000,211549649,1683,1683,1683,1683,0
20231122,160900,211549649,1683,1683,1683,1683,0
20231122,160800,211549649,1683,1683,1683,1683,0
20231122,160700,211549649,1683,1683,1683,1683,0
20231122,160600,211549649,1683,1683,1683,1683,0
20231122,160500,211549649,1683,1683,1683,1683,0
20231122,160400,211549649,1683,1683,1683,1683,0
20231122,160300,211549649,1683,1683,1683,1683,0
20231122,160200,211549649,1683,1683,1683,1683,0
20231122,160100,211549649,1683,1683,1683,1683,0
20231122,160000,211549649,1683,1683,1683,1683,0
20231122,155900,211549649,1683,1683,1683,1683,0
20231122,155800,211549649,1683,1683,1683,1683,0
20231122,155700,211549649,1683,1683,1683,1683,0
20231122,155600,211549649,1683,1683,1683,1683,0
20231122,155500,211549649,1683,1683,1683,1683,0
20231122,155400,211549649,1683,1683,1683,1683,0
20231122,155300,211549649,1683,1683,1683,1683,0
20231122,155200,211549649,1683,1683,1683,1683,0
20231122,155100,211549649,1683,1683,1683,1683,0
20231122,155000,211549649,1683,1683,1683,1683,0
20231122,154900,211549649,1683,1683,1683,1683,0
20231122,154800,211549649,1683,1683,1683,1683,0
20231122,154700,211549649,1683,1683,1683,1683,1673
20231122,154600,211549649,1683,1683,1683,1683,0
20231122,154500,211549649,1683,1683,1683,1683,0
20231122,154400,211549649,1683,1683,1683,1683,0
20231122,154300,211549649,1683,1683,1683,1683,0
20231122,154200,211549649,1683,1683,1683,1683,0
20231122,154100,211549649,1683,1683,1683,1683,0
20231122,154000,211549649,1683,1683,1683,1683,0
20231122,153900,211549649,1683,1683,1683,1683,0
20231122,153800,211549649,1683,1683,1683,1683,0
20231122,153700,211549649,1683,1683,1683,1683,0
20231122,153600,211549649,1683,1683,1683,1683,0
20231122,153500,211549649,1683,1683,1683,1683,0
20231122,153400,211549649,1683,1683,1683,1683,0
20231122,153300,211549649,1683,1683,1683,1683,0
20231122,153200,211549649,1683,1683,1683,1683,0
20231122,153100,211549649,1683,1683,1683,1683,0
20231122,153000,211549649,1683,1683,1683,1683,1673
20231122,152900,208733990,1684,1684,1684,1684,0
20231122,152800,208733990,1684,1684,1684,1684,0
20231122,152700,208733990,1684,1684,1684,1684,0
20231122,152600,208733990,1684,1684,1684,1684,0
20231122,152500,208733990,1684,1684,1684,1684,0
20231122,152400,208733990,1684,1684,1684,1684,0
20231122,152300,208733990,1684,1684,1684,1684,0
20231122,152200,208733990,1684,1684,1684,1684,0
20231122,152100,208733990,1684,1684,1684,1684,0
20231122,152000,208733990,1684,1684,1684,1684,0
20231122,151900,208733990,1684,1684,1684,1682,176
20231122,151800,208437855,1683,1681,1684,1681,1849
20231122,151700,205329243,1684,1683,1684,1683,166
20231122,151600,205049855,1684,1684,1684,1684,2
20231122,151500,205046487,1684,1685,1685,1681,34
20231122,151400,204989302,1685,1686,1686,1679,476
20231122,151300,204189579,1682,1685,1686,1682,488
20231122,151200,203367485,1682,1685,1685,1682,37
20231122,151100,203305203,1685,1682,1685,1682,403
20231122,151000,202627230,1681,1677,1681,1677,4727
20231122,150900,194697429,1678,1678,1678,1678,0
20231122,150800,194697429,1678,1678,1678,1677,989
20231122,150700,193037904,1678,1679,1680,1678,1739
20231122,150600,190118193,1681,1682,1682,1679,72
20231122,150500,189997199,1683,1683,1683,1683,0
20231122,150400,189997199,1683,1682,1683,1682,33
20231122,150300,189941690,1683,1683,1683,1683,99
20231122,150200,189775073,1683,1683,1683,1683,0
20231122,150100,189775073,1683,1683,1683,1683,1
20231122,150000,189773390,1683,1680,1683,1679,116
20231122,145900,189578509,1683,1683,1683,1683,5
20231122,145800,189570094,1683,1683,1683,1683,0
20231122,145700,189570094,1683,1683,1683,1683,0
20231122,145600,189570094,1683,1680,1683,1678,2001
20231122,145500,186212075,1683,1680,1683,1680,151
20231122,145400,185958192,1684,1684,1684,1684,0
20231122,145300,185958192,1684,1680,1684,1680,101
20231122,145200,185788508,1678,1680,1680,1678,3155
20231122,145100,180493605,1685,1685,1685,1685,0
20231122,145000,180493605,1685,1685,1685,1685,0
20231122,144900,180493605,1685,1685,1685,1685,5
20231122,144800,180485180,1685,1685,1685,1685,0
20231122,144700,180485180,1685,1685,1685,1685,1
20231122,144600,180483495,1679,1679,1685,1679,168
20231122,144500,180201417,1680,1680,1680,1680,0
20231122,144400,180201417,1680,1680,1680,1680,2
20231122,144300,180198057,1680,1680,1680,1680,100
20231122,144200,180030057,1685,1685,1685,1685,10
20231122,144100,180013207,1685,1685,1685,1685,2
20231122,144000,180009837,1685,1685,1685,1685,50
20231122,143900,179925587,1685,1680,1685,1679,1004
20231122,143800,178239602,1685,1685,1685,1685,0
20231122,143700,178239602,1685,1685,1685,1685,0
20231122,143600,178239602,1685,1685,1685,1685,0
20231122,143500,178239602,1685,1685,1685,1685,0
20231122,143400,178239602,1685,1685,1685,1685,0
20231122,143300,178239602,1685,1685,1685,1685,0
20231122,143200,178239602,1685,1685,1685,1685,0
20231122,143100,178239602,1685,1685,1685,1685,0
20231122,143000,178239602,1685,1685,1685,1685,3
20231122,142900,178234547,1685,1685,1685,1685,0
20231122,142800,178234547,1685,1684,1685,1684,1500
20231122,142700,175707067,1685,1685,1685,1685,0
20231122,142600,175707067,1685,1681,1685,1678,2596
20231122,142500,171347084,1685,1685,1685,1685,0
20231122,142400,171347084,1685,1682,1685,1681,1266
20231122,142300,169218326,1685,1685,1685,1685,0
20231122,142200,169218326,1685,1685,1685,1685,359
20231122,142100,168613411,1686,1683,1686,1683,7
20231122,142000,168601618,1686,1686,1686,1686,0
20231122,141900,168601618,1686,1686,1686,1686,500
20231122,141800,167758618,1686,1686,1686,1686,0
20231122,141700,167758618,1686,1686,1686,1686,0
20231122,141600,167758618,1686,1686,1686,1686,0
20231122,141500,167758618,1686,1686,1686,1686,0
20231122,141400,167758618,1686,1686,1686,1686,0
20231122,141300,167758618,1686,1686,1686,1686,0
20231122,141200,167758618,1686,1686,1686,1686,0
20231122,141100,167758618,1686,1686,1686,1686,1
20231122,141000,167756932,1686,1686,1686,1686,0
20231122,140900,167756932,1686,1686,1686,1686,0
20231122,140800,167756932,1686,1684,1686,1684,5
20231122,140700,167748506,1683,1684,1684,1683,247
20231122,140600,167332569,1687,1686,1687,1686,5
20231122,140500,167324138,1687,1687,1687,1687,0
20231122,140400,167324138,1687,1687,1687,1687,0
20231122,140300,167324138,1687,1687,1687,1687,0
20231122,140200,167324138,1687,1684,1687,1684,4
20231122,140100,167317396,1687,1683,1687,1683,7
20231122,140000,167305607,1687,1687,1687,1687,50
20231122,135900,167221257,1687,1687,1687,1687,0
20231122,135800,167221257,1687,1687,1687,1687,0
20231122,135700,167221257,1687,1687,1687,1687,0
20231122,135600,167221257,1687,1687,1687,1687,30
20231122,135500,167170647,1687,1687,1687,1687,2
20231122,135400,167167273,1687,1687,1687,1684,6
20231122,135300,167157160,1687,1687,1687,1687,10
20231122,135200,167140290,1687,1687,1687,1687,243
20231122,135100,166730349,1687,1682,1687,1682,1759
20231122,135000,163765345,1685,1685,1685,1685,0
20231122,134900,163765345,1685,1685,1685,1685,0
20231122,134800,163765345,1685,1685,1685,1685,0
20231122,134700,163765345,1685,1685,1685,1685,2
20231122,134600,163761975,1681,1681,1681,1681,133
20231122,134500,163538402,1681,1681,1681,1681,0
20231122,134400,163538402,1681,1681,1681,1681,1
20231122,134300,163536721,1680,1680,1680,1680,0
20231122,134200,163536721,1680,1680,1680,1680,0
20231122,134100,163536721,1680,1680,1680,1680,0
20231122,134000,163536721,1680,1680,1680,1680,0
20231122,133900,163536721,1680,1680,1680,1680,0
20231122,133800,163536721,1680,1680,1680,1680,0
20231122,133700,163536721,1680,1680,1680,1680,0
20231122,133600,163536721,1680,1680,1680,1680,0
20231122,133500,163536721,1680,1680,1680,1680,0
20231122,133400,163536721,1680,1680,1680,1680,133
20231122,133300,163313281,1685,1685,1685,1685,0
20231122,133200,163313281,1685,1685,1685,1685,0
20231122,133100,163313281,1685,1685,1685,1685,100
20231122,133000,163144781,1685,1685,1685,1685,0
20231122,132900,163144781,1685,1685,1685,1685,81
20231122,132800,163008296,1685,1685,1685,1685,0
20231122,132700,163008296,1685,1685,1685,1685,0
20231122,132600,163008296,1685,1685,1685,1685,0
20231122,132500,163008296,1685,1685,1685,1685,1
20231122,132400,163006611,1685,1685,1685,1685,1
20231122,132300,163004926,1680,1680,1680,1680,0
20231122,132200,163004926,1680,1680,1680,1680,0
20231122,132100,163004926,1680,1680,1680,1680,0
20231122,132000,163004926,1680,1680,1680,1680,0
20231122,131900,163004926,1680,1680,1680,1680,0
20231122,131800,163004926,1680,1680,1680,1680,0
20231122,131700,163004926,1680,1680,1680,1680,17
20231122,131600,162976366,1680,1680,1680,1680,300
20231122,131500,162472366,1680,1680,1680,1680,9
20231122,131400,162457246,1685,1685,1685,1685,0
20231122,131300,162457246,1685,1685,1685,1685,1
20231122,131200,162455561,1685,1685,1685,1685,0
20231122,131100,162455561,1685,1685,1685,1685,50
20231122,131000,162371311,1685,1685,1685,1685,0
20231122,130900,162371311,1685,1685,1685,1685,0
20231122,130800,162371311,1685,1685,1685,1685,1
20231122,130700,162369626,1680,1680,1680,1680,3
20231122,130600,162364586,1680,1680,1680,1680,2
20231122,130500,162361226,1680,1680,1680,1680,1
20231122,130400,162359546,1678,1678,1678,1678,0
20231122,130300,162359546,1678,1677,1678,1677,1558
20231122,130200,159745490,1678,1678,1678,1678,100
20231122,130100,159577690,1678,1678,1678,1678,0
20231122,130000,159577690,1678,1678,1678,1678,0
20231122,125900,159577690,1678,1678,1678,1678,90
20231122,125800,159426670,1678,1678,1678,1678,0
20231122,125700,159426670,1678,1678,1678,1678,64
20231122,125600,159319278,1678,1678,1678,1678,0
20231122,125500,159319278,1678,1678,1678,1678,51
20231122,125400,159233700,1678,1677,1678,1677,90
20231122,125300,159082750,1678,1678,1678,1678,0
20231122,125200,159082750,1678,1678,1678,1678,5
20231122,125100,159074360,1678,1678,1678,1676,8
20231122,125000,159060938,1678,1676,1678,1676,1997
20231122,124900,155713954,1676,1676,1676,1676,1393
20231122,124800,153379286,1676,1677,1677,1676,596
20231122,124700,152380053,1678,1678,1678,1678,0
20231122,124600,152380053,1678,1678,1678,1678,1
20231122,124500,152378375,1678,1680,1680,1678,641
20231122,124400,151302771,1680,1680,1680,1680,1
20231122,124300,151301091,1678,1678,1678,1678,2362
20231122,124200,147337655,1678,1678,1678,1678,0
20231122,124100,147337655,1678,1678,1678,1678,0
20231122,124000,147337655,1678,1678,1678,1678,0
20231122,123900,147337655,1678,1678,1678,1678,0
20231122,123800,147337655,1678,1678,1678,1678,0
20231122,123700,147337655,1678,1678,1678,1678,0
20231122,123600,147337655,1678,1678,1678,1678,0
20231122,123500,147337655,1678,1678,1678,1678,300
20231122,123400,146834255,1678,1678,1678,1678,0
20231122,123300,146834255,1678,1679,1679,1678,200
20231122,123200,146498605,1685,1685,1685,1685,0
20231122,123100,146498605,1685,1685,1685,1685,0
20231122,123000,146498605,1685,1685,1685,1685,1
20231122,122900,146496920,1680,1680,1680,1680,0
20231122,122800,146496920,1680,1680,1680,1680,2
20231122,122700,146493560,1680,1680,1680,1680,21
20231122,122600,146458280,1680,1680,1680,1680,0
20231122,122500,146458280,1680,1680,1680,1680,1
20231122,122400,146456600,1680,1678,1680,1678,27
20231122,122300,146411262,1678,1678,1678,1678,0
20231122,122200,146411262,1678,1680,1680,1678,11
20231122,122100,146392784,1678,1678,1678,1678,0
20231122,122000,146392784,1678,1678,1678,1678,140
20231122,121900,146157864,1678,1678,1678,1678,0
20231122,121800,146157864,1678,1678,1678,1678,0
20231122,121700,146157864,1678,1678,1678,1678,0
20231122,121600,146157864,1678,1678,1678,1678,0
20231122,121500,146157864,1678,1678,1678,1678,0
20231122,121400,146157864,1678,1678,1678,1678,0
20231122,121300,146157864,1678,1678,1678,1678,9
20231122,121200,146142762,1678,1678,1678,1678,0
20231122,121100,146142762,1678,1678,1678,1678,6
20231122,121000,146132694,1685,1678,1685,1678,205
20231122,120900,145787308,1678,1678,1678,1678,3
20231122,120800,145782274,1678,1678,1678,1678,10
20231122,120700,145765494,1678,1678,1678,1678,10
20231122,120600,145748714,1678,1678,1678,1678,1890
20231122,120500,142577294,1678,1680,1680,1678,118
20231122,120400,142379270,1678,1678,1678,1678,0
20231122,120300,142379270,1678,1678,1678,1678,0
20231122,120200,142379270,1678,1678,1678,1678,0
20231122,120100,142379270,1678,1684,1684,1678,139
20231122,120000,142145921,1685,1685,1685,1685,0
20231122,115900,142145921,1685,1685,1685,1685,0
20231122,115800,142145921,1685,1685,1685,1685,0
20231122,115700,142145921,1685,1685,1685,1685,0
20231122,115600,142145921,1685,1685,1685,1685,0
20231122,115500,142145921,1685,1685,1685,1685,0
20231122,115400,142145921,1685,1685,1685,1685,0
20231122,115300,142145921,1685,1685,1685,1685,0
20231122,115200,142145921,1685,1685,1685,1685,0
20231122,115100,142145921,1685,1685,1685,1685,18
20231122,115000,142115591,1685,1685,1685,1685,13
20231122,114900,142093686,1687,1687,1687,1687,0
20231122,114800,142093686,1687,1687,1687,1687,0
20231122,114700,142093686,1687,1679,1687,1677,911
20231122,114600,140565905,1687,1680,1687,1679,103
20231122,114500,140392954,1687,1681,1687,1680,253
20231122,114400,139967901,1687,1687,1687,1687,0
20231122,114300,139967901,1687,1682,1687,1682,103
20231122,114200,139794650,1687,1687,1687,1687,1
20231122,114100,139792963,1688,1688,1688,1688,0
20231122,114000,139792963,1688,1688,1688,1688,0
20231122,113900,139792963,1688,1688,1688,1688,0
20231122,113800,139792963,1688,1688,1688,1688,0
20231122,113700,139792963,1688,1688,1688,1688,0
20231122,113600,139792963,1688,1688,1688,1688,0
20231122,113500,139792963,1688,1683,1688,1683,5
20231122,113400,139784533,1689,1689,1689,1689,0
20231122,113300,139784533,1689,1688,1689,1688,653
20231122,113200,138682218,1688,1688,1688,1688,200
20231122,113100,138344618,1688,1681,1688,1681,5860
20231122,113000,128487774,1680,1680,1680,1680,533
20231122,112900,127592334,1682,1682,1682,1682,0
20231122,112800,127592334,1682,1680,1682,1679,106
20231122,112700,127414052,1682,1680,1682,1680,133
20231122,112600,127190528,1681,1679,1681,1679,372
20231122,112500,126565641,1679,1679,1679,1679,0
20231122,112400,126565641,1679,1679,1679,1679,0
20231122,112300,126565641,1679,1679,1679,1679,1
20231122,112200,126563962,1677,1677,1677,1677,218
20231122,112100,126198376,1680,1680,1680,1680,0
20231122,112000,126198376,1680,1680,1680,1680,0
20231122,111900,126198376,1680,1680,1680,1680,0
20231122,111800,126198376,1680,1680,1680,1680,1
20231122,111700,126196696,1680,1680,1680,1680,1
20231122,111600,126195016,1680,1680,1680,1680,0
20231122,111500,126195016,1680,1680,1680,1680,0
20231122,111400,126195016,1680,1680,1680,1680,5
20231122,111300,126186616,1680,1680,1680,1680,0
20231122,111200,126186616,1680,1680,1680,1680,116
20231122,111100,125991736,1680,1678,1680,1678,97
20231122,111000,125828968,1680,1680,1681,1680,118
20231122,110900,125630717,1681,1681,1681,1681,0
20231122,110800,125630717,1681,1676,1681,1674,2304
20231122,110700,121760100,1683,1684,1684,1677,4411
20231122,110600,114353381,1684,1684,1685,1684,31
20231122,110500,114301162,1684,1685,1685,1680,269
20231122,110400,113848329,1688,1688,1688,1688,0
20231122,110300,113848329,1688,1682,1688,1681,1617
20231122,110200,111124874,1685,1682,1685,1682,211
20231122,110100,110769969,1685,1685,1685,1683,114
20231122,110000,110578079,1685,1682,1685,1682,16
20231122,105900,110551159,1686,1688,1688,1685,140
20231122,105800,110315215,1688,1683,1688,1683,608
20231122,105700,109291941,1689,1689,1689,1689,0
20231122,105600,109291941,1689,1689,1689,1689,1
20231122,105500,109290252,1690,1690,1690,1690,0
20231122,105400,109290252,1690,1690,1690,1690,0
20231122,105300,109290252,1690,1690,1690,1690,0
20231122,105200,109290252,1690,1690,1690,1690,0
20231122,105100,109290252,1690,1689,1690,1689,229
20231122,105000,108903321,1690,1690,1690,1690,0
20231122,104900,108903321,1690,1688,1690,1688,500
20231122,104800,108058366,1690,1690,1690,1690,0
20231122,104700,108058366,1690,1690,1690,1690,0
20231122,104600,108058366,1690,1690,1690,1690,0
20231122,104500,108058366,1690,1690,1690,1690,0
20231122,104400,108058366,1690,1690,1690,1690,0
20231122,104300,108058366,1690,1690,1690,1690,2
20231122,104200,108054986,1689,1689,1689,1689,0
20231122,104100,108054986,1689,1689,1689,1689,0
20231122,104000,108054986,1689,1689,1689,1689,267
20231122,103900,107604023,1689,1689,1689,1689,11362
20231122,103800,88413605,1690,1690,1690,1690,0
20231122,103700,88413605,1690,1690,1690,1690,0
20231122,103600,88413605,1690,1690,1690,1690,0
20231122,103500,88413605,1690,1680,1690,1679,5982
20231122,103400,78363835,1690,1682,1690,1681,644
20231122,103300,77281237,1682,1681,1682,1681,18
20231122,103200,77250962,1681,1682,1682,1681,1484
20231122,103100,74756191,1690,1690,1690,1690,0
20231122,103000,74756191,1690,1690,1690,1690,0
20231122,102900,74756191,1690,1684,1690,1683,1306
20231122,102800,72557986,1692,1692,1692,1692,7
20231122,102700,72546142,1692,1692,1692,1684,29
20231122,102600,72497178,1692,1692,1692,1692,59
20231122,102500,72397350,1692,1688,1692,1688,139
20231122,102400,72162166,1688,1692,1693,1685,4775
20231122,102300,64113184,1692,1692,1692,1688,1368
20231122,102200,61803885,1692,1693,1693,1690,22
20231122,102100,61766654,1693,1694,1694,1690,11
20231122,102000,61748039,1694,1694,1694,1694,14
20231122,101900,61724323,1695,1695,1695,1689,19
20231122,101800,61692152,1695,1691,1695,1688,450
20231122,101700,60931706,1695,1695,1695,1692,12
20231122,101600,60911384,1692,1692,1692,1692,135
20231122,101500,60682964,1696,1696,1696,1696,0
20231122,101400,60682964,1696,1696,1696,1696,0
20231122,101300,60682964,1696,1696,1696,1696,0
20231122,101200,60682964,1696,1696,1696,1696,58
20231122,101100,60584596,1697,1693,1697,1693,125
20231122,101000,60372967,1697,1694,1697,1694,269
20231122,100900,59917269,1697,1697,1697,1694,144
20231122,100800,59673114,1697,1697,1697,1697,71
20231122,100700,59552627,1699,1699,1699,1699,0
20231122,100600,59552627,1699,1699,1699,1699,0
20231122,100500,59552627,1699,1699,1699,1695,48
20231122,100400,59471251,1700,1695,1700,1695,5
20231122,100300,59462771,1700,1700,1700,1696,43
20231122,100200,59389799,1697,1697,1697,1697,136
20231122,100100,59159007,1700,1699,1700,1699,1000
20231122,100000,57459060,1700,1700,1700,1700,0
20231122,095900,57459060,1700,1697,1700,1697,45
20231122,095800,57382665,1700,1698,1700,1697,12
20231122,095700,57362288,1700,1698,1700,1698,75
20231122,095600,57234935,1699,1698,1700,1698,105
20231122,095500,57056638,1700,1700,1700,1700,0
20231122,095400,57056638,1700,1700,1700,1697,186
20231122,095300,56740687,1697,1697,1700,1697,39
20231122,095200,56674492,1700,1697,1700,1697,97
20231122,095100,56509872,1698,1699,1700,1697,235
20231122,095000,56110841,1696,1700,1700,1695,1024
20231122,094900,54371550,1700,1696,1700,1696,485
20231122,094800,53547949,1695,1692,1699,1692,2367
20231122,094700,49532900,1696,1696,1696,1696,1
20231122,094600,49531204,1694,1694,1694,1691,154
20231122,094500,49270778,1691,1694,1694,1691,815
20231122,094400,47891346,1697,1692,1698,1692,2152
20231122,094300,44237859,1695,1690,1695,1690,1327
20231122,094200,41995134,1695,1695,1695,1695,500
20231122,094100,41147634,1696,1688,1696,1688,315
20231122,094000,40615906,1689,1687,1689,1685,741
20231122,093900,39365890,1689,1688,1689,1687,114
20231122,093800,39173470,1689,1687,1689,1686,641
20231122,093700,38091987,1687,1692,1692,1687,732
20231122,093600,36855252,1697,1695,1697,1695,150
20231122,093500,36601000,1695,1693,1695,1690,309
20231122,093400,36078278,1696,1696,1696,1693,159
20231122,093300,35808981,1696,1694,1697,1692,1171
20231122,093200,33825314,1697,1697,1697,1697,7
20231122,093100,33813435,1697,1697,1697,1697,1
20231122,093000,33811738,1690,1690,1690,1690,23
20231122,092900,33772868,1699,1692,1699,1690,484
20231122,092800,32954470,1693,1693,1693,1693,20
20231122,092700,32920610,1700,1700,1700,1700,0
20231122,092600,32920610,1700,1700,1700,1700,20
20231122,092500,32886610,1700,1694,1700,1693,200
20231122,092400,32547939,1700,1697,1700,1695,508
20231122,092300,31686863,1700,1700,1700,1700,30
20231122,092200,31635863,1700,1694,1700,1694,20
20231122,092100,31601941,1699,1696,1699,1695,31
20231122,092000,31549371,1699,1699,1699,1696,534
20231122,091900,30642156,1700,1699,1700,1699,14
20231122,091800,30618366,1700,1695,1700,1695,1619
20231122,091700,27874156,1695,1695,1695,1693,251
20231122,091600,27448874,1695,1695,1695,1695,0
20231122,091500,27448874,1695,1695,1695,1695,133
20231122,091400,27223439,1695,1690,1695,1690,329
20231122,091300,26667341,1690,1695,1695,1688,189
20231122,091200,26347275,1700,1700,1700,1700,0
20231122,091100,26347275,1700,1700,1701,1685,5770
20231122,091000,16540879,1700,1696,1700,1695,241
20231122,090900,16131217,1696,1693,1700,1693,16
20231122,090800,16104032,1700,1700,1700,1700,200
20231122,090700,15764032,1700,1694,1700,1694,213
20231122,090600,15401980,1692,1701,1701,1692,1606
20231122,090500,12670632,1701,1701,1719,1700,5057
20231122,090400,4068604,1701,1695,1701,1695,201
20231122,090300,3727897,1695,1694,1695,1694,23
20231122,090200,3688934,1694,1694,1694,1694,0
20231122,090100,3688934,1694,1681,1694,1681,456
20231122,090000,2917770,1680,1694,1694,1678,1730