KissMeData/044480/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,191800,83411332,1131,1131,1131,1131,7712
20231120,191700,83411332,1131,1131,1131,1131,0
20231120,191600,83411332,1131,1131,1131,1131,0
20231120,191500,83411332,1131,1131,1131,1131,0
20231120,191400,83411332,1131,1131,1131,1131,0
20231120,191300,83411332,1131,1131,1131,1131,0
20231120,191200,83411332,1131,1131,1131,1131,0
20231120,191100,83411332,1131,1131,1131,1131,0
20231120,191000,83411332,1131,1131,1131,1131,0
20231120,190900,83411332,1131,1131,1131,1131,0
20231120,190800,83411332,1131,1131,1131,1131,0
20231120,190700,83411332,1131,1131,1131,1131,0
20231120,190600,83411332,1131,1131,1131,1131,0
20231120,190500,83411332,1131,1131,1131,1131,0
20231120,190400,83411332,1131,1131,1131,1131,0
20231120,190300,83411332,1131,1131,1131,1131,0
20231120,190200,83411332,1131,1131,1131,1131,0
20231120,190100,83411332,1131,1131,1131,1131,0
20231120,190000,83411332,1131,1131,1131,1131,0
20231120,185900,83411332,1131,1131,1131,1131,0
20231120,185800,83411332,1131,1131,1131,1131,0
20231120,185700,83411332,1131,1131,1131,1131,0
20231120,185600,83411332,1131,1131,1131,1131,0
20231120,185500,83411332,1131,1131,1131,1131,0
20231120,185400,83411332,1131,1131,1131,1131,0
20231120,185300,83411332,1131,1131,1131,1131,0
20231120,185200,83411332,1131,1131,1131,1131,0
20231120,185100,83411332,1131,1131,1131,1131,0
20231120,185000,83411332,1131,1131,1131,1131,0
20231120,184900,83411332,1131,1131,1131,1131,0
20231120,184800,83411332,1131,1131,1131,1131,7712
20231120,184700,83411332,1131,1131,1131,1131,0
20231120,184600,83411332,1131,1131,1131,1131,0
20231120,184500,83411332,1131,1131,1131,1131,0
20231120,184400,83411332,1131,1131,1131,1131,0
20231120,184300,83411332,1131,1131,1131,1131,0
20231120,184200,83411332,1131,1131,1131,1131,0
20231120,184100,83411332,1131,1131,1131,1131,0
20231120,184000,83411332,1131,1131,1131,1131,0
20231120,183900,83411332,1131,1131,1131,1131,0
20231120,183800,83411332,1131,1131,1131,1131,0
20231120,183700,83411332,1131,1131,1131,1131,0
20231120,183600,83411332,1131,1131,1131,1131,0
20231120,183500,83411332,1131,1131,1131,1131,0
20231120,183400,83411332,1131,1131,1131,1131,0
20231120,183300,83411332,1131,1131,1131,1131,0
20231120,183200,83411332,1131,1131,1131,1131,0
20231120,183100,83411332,1131,1131,1131,1131,0
20231120,183000,83411332,1131,1131,1131,1131,0
20231120,182900,83411332,1131,1131,1131,1131,0
20231120,182800,83411332,1131,1131,1131,1131,0
20231120,182700,83411332,1131,1131,1131,1131,0
20231120,182600,83411332,1131,1131,1131,1131,0
20231120,182500,83411332,1131,1131,1131,1131,0
20231120,182400,83411332,1131,1131,1131,1131,0
20231120,182300,83411332,1131,1131,1131,1131,0
20231120,182200,83411332,1131,1131,1131,1131,0
20231120,182100,83411332,1131,1131,1131,1131,0
20231120,182000,83411332,1131,1131,1131,1131,0
20231120,181900,83411332,1131,1131,1131,1131,0
20231120,181800,83411332,1131,1131,1131,1131,7712
20231120,181700,83411332,1131,1131,1131,1131,0
20231120,181600,83411332,1131,1131,1131,1131,0
20231120,181500,83411332,1131,1131,1131,1131,0
20231120,181400,83411332,1131,1131,1131,1131,0
20231120,181300,83411332,1131,1131,1131,1131,0
20231120,181200,83411332,1131,1131,1131,1131,0
20231120,181100,83411332,1131,1131,1131,1131,0
20231120,181000,83411332,1131,1131,1131,1131,0
20231120,180900,83411332,1131,1131,1131,1131,0
20231120,180800,83411332,1131,1131,1131,1131,0
20231120,180700,83411332,1131,1131,1131,1131,0
20231120,180600,83411332,1131,1131,1131,1131,0
20231120,180500,83411332,1131,1131,1131,1131,0
20231120,180400,83411332,1131,1131,1131,1131,0
20231120,180300,83411332,1131,1131,1131,1131,0
20231120,180200,83411332,1131,1131,1131,1131,0
20231120,180100,83411332,1131,1131,1131,1131,0
20231120,180000,83411332,1131,1131,1131,1131,0
20231120,175900,83411332,1131,1131,1131,1131,0
20231120,175800,83411332,1131,1131,1131,1131,0
20231120,175700,83411332,1131,1131,1131,1131,0
20231120,175600,83411332,1131,1131,1131,1131,0
20231120,175500,83411332,1131,1131,1131,1131,0
20231120,175400,83411332,1131,1131,1131,1131,0
20231120,175300,83411332,1131,1131,1131,1131,0
20231120,175200,83411332,1131,1131,1131,1131,0
20231120,175100,83411332,1131,1131,1131,1131,0
20231120,175000,83411332,1131,1131,1131,1131,0
20231120,174900,83411332,1131,1131,1131,1131,0
20231120,174800,83411332,1131,1131,1131,1131,7712
20231120,174700,83411332,1131,1131,1131,1131,0
20231120,174600,83411332,1131,1131,1131,1131,0
20231120,174500,83411332,1131,1131,1131,1131,0
20231120,174400,83411332,1131,1131,1131,1131,0
20231120,174300,83411332,1131,1131,1131,1131,0
20231120,174200,83411332,1131,1131,1131,1131,0
20231120,174100,83411332,1131,1131,1131,1131,0
20231120,174000,83411332,1131,1131,1131,1131,0
20231120,173900,83411332,1131,1131,1131,1131,0
20231120,173800,83411332,1131,1131,1131,1131,0
20231120,173700,83411332,1131,1131,1131,1131,0
20231120,173600,83411332,1131,1131,1131,1131,0
20231120,173500,83411332,1131,1131,1131,1131,0
20231120,173400,83411332,1131,1131,1131,1131,0
20231120,173300,83411332,1131,1131,1131,1131,0
20231120,173200,83411332,1131,1131,1131,1131,0
20231120,173100,83411332,1131,1131,1131,1131,0
20231120,173000,83411332,1131,1131,1131,1131,0
20231120,172900,83411332,1131,1131,1131,1131,0
20231120,172800,83411332,1131,1131,1131,1131,0
20231120,172700,83411332,1131,1131,1131,1131,0
20231120,172600,83411332,1131,1131,1131,1131,0
20231120,172500,83411332,1131,1131,1131,1131,0
20231120,172400,83411332,1131,1131,1131,1131,0
20231120,172300,83411332,1131,1131,1131,1131,0
20231120,172200,83411332,1131,1131,1131,1131,0
20231120,172100,83411332,1131,1131,1131,1131,0
20231120,172000,83411332,1131,1131,1131,1131,0
20231120,171900,83411332,1131,1131,1131,1131,0
20231120,171800,83411332,1131,1131,1131,1131,7712
20231120,171700,83411332,1131,1131,1131,1131,0
20231120,171600,83411332,1131,1131,1131,1131,0
20231120,171500,83411332,1131,1131,1131,1131,0
20231120,171400,83411332,1131,1131,1131,1131,0
20231120,171300,83411332,1131,1131,1131,1131,0
20231120,171200,83411332,1131,1131,1131,1131,0
20231120,171100,83411332,1131,1131,1131,1131,0
20231120,171000,83411332,1131,1131,1131,1131,0
20231120,170900,83411332,1131,1131,1131,1131,0
20231120,170800,83411332,1131,1131,1131,1131,0
20231120,170700,83411332,1131,1131,1131,1131,0
20231120,170600,83411332,1131,1131,1131,1131,0
20231120,170500,83411332,1131,1131,1131,1131,0
20231120,170400,83411332,1131,1131,1131,1131,0
20231120,170300,83411332,1131,1131,1131,1131,0
20231120,170200,83411332,1131,1131,1131,1131,0
20231120,170100,83411332,1131,1131,1131,1131,0
20231120,170000,83411332,1131,1131,1131,1131,0
20231120,165900,83411332,1131,1131,1131,1131,0
20231120,165800,83411332,1131,1131,1131,1131,0
20231120,165700,83411332,1131,1131,1131,1131,0
20231120,165600,83411332,1131,1131,1131,1131,0
20231120,165500,83411332,1131,1131,1131,1131,0
20231120,165400,83411332,1131,1131,1131,1131,0
20231120,165300,83411332,1131,1131,1131,1131,0
20231120,165200,83411332,1131,1131,1131,1131,0
20231120,165100,83411332,1131,1131,1131,1131,0
20231120,165000,83411332,1131,1131,1131,1131,0
20231120,164900,83411332,1131,1131,1131,1131,0
20231120,164800,83411332,1131,1131,1131,1131,7712
20231120,164700,83411332,1131,1131,1131,1131,0
20231120,164600,83411332,1131,1131,1131,1131,0
20231120,164500,83411332,1131,1131,1131,1131,0
20231120,164400,83411332,1131,1131,1131,1131,0
20231120,164300,83411332,1131,1131,1131,1131,0
20231120,164200,83411332,1131,1131,1131,1131,0
20231120,164100,83411332,1131,1131,1131,1131,0
20231120,164000,83411332,1131,1131,1131,1131,0
20231120,163900,83411332,1131,1131,1131,1131,0
20231120,163800,83411332,1131,1131,1131,1131,0
20231120,163700,83411332,1131,1131,1131,1131,0
20231120,163600,83411332,1131,1131,1131,1131,0
20231120,163500,83411332,1131,1131,1131,1131,0
20231120,163400,83411332,1131,1131,1131,1131,0
20231120,163300,83411332,1131,1131,1131,1131,0
20231120,163200,83411332,1131,1131,1131,1131,0
20231120,163100,83411332,1131,1131,1131,1131,0
20231120,163000,83411332,1131,1131,1131,1131,0
20231120,162900,83411332,1131,1131,1131,1131,0
20231120,162800,83411332,1131,1131,1131,1131,0
20231120,162700,83411332,1131,1131,1131,1131,0
20231120,162600,83411332,1131,1131,1131,1131,0
20231120,162500,83411332,1131,1131,1131,1131,0
20231120,162400,83411332,1131,1131,1131,1131,0
20231120,162300,83411332,1131,1131,1131,1131,0
20231120,162200,83411332,1131,1131,1131,1131,0
20231120,162100,83411332,1131,1131,1131,1131,0
20231120,162000,83411332,1131,1131,1131,1131,0
20231120,161900,83411332,1131,1131,1131,1131,0
20231120,161800,83411332,1131,1131,1131,1131,7712
20231120,161700,83411332,1131,1131,1131,1131,0
20231120,161600,83411332,1131,1131,1131,1131,0
20231120,161500,83411332,1131,1131,1131,1131,0
20231120,161400,83411332,1131,1131,1131,1131,0
20231120,161300,83411332,1131,1131,1131,1131,0
20231120,161200,83411332,1131,1131,1131,1131,0
20231120,161100,83411332,1131,1131,1131,1131,0
20231120,161000,83411332,1131,1131,1131,1131,0
20231120,160900,83411332,1131,1131,1131,1131,0
20231120,160800,83411332,1131,1131,1131,1131,0
20231120,160700,83411332,1131,1131,1131,1131,0
20231120,160600,83411332,1131,1131,1131,1131,0
20231120,160500,83411332,1131,1131,1131,1131,0
20231120,160400,83411332,1131,1131,1131,1131,0
20231120,160300,83411332,1131,1131,1131,1131,0
20231120,160200,83411332,1131,1131,1131,1131,0
20231120,160100,83411332,1131,1131,1131,1131,0
20231120,160000,83411332,1131,1131,1131,1131,0
20231120,155900,83411332,1131,1131,1131,1131,0
20231120,155800,83411332,1131,1131,1131,1131,0
20231120,155700,83411332,1131,1131,1131,1131,0
20231120,155600,83411332,1131,1131,1131,1131,0
20231120,155500,83411332,1131,1131,1131,1131,0
20231120,155400,83411332,1131,1131,1131,1131,0
20231120,155300,83411332,1131,1131,1131,1131,0
20231120,155200,83411332,1131,1131,1131,1131,0
20231120,155100,83411332,1131,1131,1131,1131,0
20231120,155000,83411332,1131,1131,1131,1131,0
20231120,154900,83411332,1131,1131,1131,1131,0
20231120,154800,83411332,1131,1131,1131,1131,7712
20231120,154700,83411332,1131,1131,1131,1131,0
20231120,154600,83411332,1131,1131,1131,1131,0
20231120,154500,83411332,1131,1131,1131,1131,0
20231120,154400,83411332,1131,1131,1131,1131,0
20231120,154300,83411332,1131,1131,1131,1131,0
20231120,154200,83411332,1131,1131,1131,1131,0
20231120,154100,83411332,1131,1131,1131,1131,0
20231120,154000,83411332,1131,1131,1131,1131,0
20231120,153900,83411332,1131,1131,1131,1131,0
20231120,153800,83411332,1131,1131,1131,1131,0
20231120,153700,83411332,1131,1131,1131,1131,0
20231120,153600,83411332,1131,1131,1131,1131,0
20231120,153500,83411332,1131,1131,1131,1131,0
20231120,153400,83411332,1131,1131,1131,1131,0
20231120,153300,83411332,1131,1131,1131,1131,0
20231120,153200,83411332,1131,1131,1131,1131,0
20231120,153100,83411332,1131,1131,1131,1131,0
20231120,153000,83411332,1131,1131,1131,1131,7712
20231120,152900,74689060,1149,1149,1149,1149,0
20231120,152800,74689060,1149,1149,1149,1149,0
20231120,152700,74689060,1149,1149,1149,1149,0
20231120,152600,74689060,1149,1149,1149,1149,0
20231120,152500,74689060,1149,1149,1149,1149,0
20231120,152400,74689060,1149,1149,1149,1149,0
20231120,152300,74689060,1149,1149,1149,1149,0
20231120,152200,74689060,1149,1149,1149,1149,0
20231120,152100,74689060,1149,1149,1149,1149,0
20231120,152000,74689060,1149,1149,1149,1149,0
20231120,151900,74689060,1149,1149,1149,1149,1
20231120,151800,74687911,1149,1149,1149,1149,0
20231120,151700,74687911,1149,1149,1149,1149,0
20231120,151600,74687911,1149,1149,1149,1149,0
20231120,151500,74687911,1149,1149,1149,1149,1
20231120,151400,74686762,1140,1140,1140,1140,0
20231120,151300,74686762,1140,1140,1140,1140,0
20231120,151200,74686762,1140,1149,1150,1140,17
20231120,151100,74667235,1149,1148,1150,1140,8
20231120,151000,74658061,1150,1140,1150,1140,66
20231120,150900,74582175,1150,1149,1150,1149,4
20231120,150800,74577578,1150,1140,1150,1140,90
20231120,150700,74474105,1150,1149,1150,1149,2
20231120,150600,74471806,1140,1140,1140,1140,0
20231120,150500,74471806,1140,1140,1140,1140,0
20231120,150400,74471806,1140,1149,1150,1140,3
20231120,150300,74468367,1140,1140,1140,1140,1
20231120,150200,74467227,1150,1150,1150,1150,0
20231120,150100,74467227,1150,1149,1150,1149,2
20231120,150000,74464928,1140,1140,1140,1140,0
20231120,145900,74464928,1140,1140,1140,1140,1
20231120,145800,74463788,1150,1150,1150,1150,0
20231120,145700,74463788,1150,1150,1150,1150,0
20231120,145600,74463788,1150,1150,1150,1150,0
20231120,145500,74463788,1150,1150,1150,1150,0
20231120,145400,74463788,1150,1150,1150,1150,0
20231120,145300,74463788,1150,1150,1150,1150,0
20231120,145200,74463788,1150,1149,1150,1149,2
20231120,145100,74461489,1140,1140,1140,1140,0
20231120,145000,74461489,1140,1140,1150,1140,12
20231120,144900,74447717,1150,1149,1150,1149,8
20231120,144800,74438524,1150,1144,1150,1144,198
20231120,144700,74211962,1139,1139,1139,1139,1
20231120,144600,74210823,1144,1144,1144,1144,0
20231120,144500,74210823,1144,1144,1144,1144,0
20231120,144400,74210823,1144,1144,1144,1144,0
20231120,144300,74210823,1144,1144,1144,1144,0
20231120,144200,74210823,1144,1143,1144,1143,3
20231120,144100,74207393,1139,1139,1139,1139,0
20231120,144000,74207393,1139,1139,1139,1139,0
20231120,143900,74207393,1139,1139,1139,1139,1
20231120,143800,74206254,1144,1144,1144,1144,0
20231120,143700,74206254,1144,1144,1144,1144,0
20231120,143600,74206254,1144,1143,1144,1143,3
20231120,143500,74202824,1139,1139,1139,1139,75
20231120,143400,74117399,1139,1139,1139,1139,0
20231120,143300,74117399,1139,1139,1139,1139,1
20231120,143200,74116260,1144,1144,1144,1144,0
20231120,143100,74116260,1144,1143,1144,1143,2
20231120,143000,74113973,1139,1139,1139,1139,1
20231120,142900,74112834,1144,1144,1144,1136,10
20231120,142800,74101409,1150,1147,1150,1147,26
20231120,142700,74071583,1135,1135,1135,1135,0
20231120,142600,74071583,1135,1135,1135,1135,0
20231120,142500,74071583,1135,1145,1146,1135,661
20231120,142400,73314121,1145,1145,1145,1145,624
20231120,142300,72599641,1145,1145,1145,1145,0
20231120,142200,72599641,1145,1136,1145,1135,201
20231120,142100,72371492,1136,1136,1136,1136,1
20231120,142000,72370356,1145,1145,1145,1145,1
20231120,141900,72369211,1136,1136,1136,1136,1
20231120,141800,72368075,1145,1145,1145,1145,1
20231120,141700,72366930,1136,1136,1136,1136,1
20231120,141600,72365794,1145,1145,1145,1145,1
20231120,141500,72364649,1136,1136,1136,1136,1
20231120,141400,72363513,1145,1145,1145,1145,0
20231120,141300,72363513,1145,1145,1145,1145,0
20231120,141200,72363513,1145,1145,1145,1145,1
20231120,141100,72362368,1136,1136,1136,1136,0
20231120,141000,72362368,1136,1145,1145,1136,2
20231120,140900,72360087,1135,1135,1135,1135,1
20231120,140800,72358952,1145,1145,1145,1145,1
20231120,140700,72357807,1134,1134,1134,1134,9345
20231120,140600,61760577,1140,1138,1142,1134,9510
20231120,140500,50969977,1138,1138,1138,1138,5
20231120,140400,50964287,1138,1138,1138,1138,5
20231120,140300,50958597,1138,1138,1138,1138,6
20231120,140200,50951769,1138,1138,1138,1138,5
20231120,140100,50946079,1138,1147,1147,1138,11124
20231120,140000,38273454,1147,1147,1147,1147,0
20231120,135900,38273454,1147,1147,1147,1147,0
20231120,135800,38273454,1147,1147,1147,1147,0
20231120,135700,38273454,1147,1147,1147,1147,0
20231120,135600,38273454,1147,1147,1147,1147,0
20231120,135500,38273454,1147,1147,1147,1147,0
20231120,135400,38273454,1147,1147,1147,1147,0
20231120,135300,38273454,1147,1147,1147,1147,0
20231120,135200,38273454,1147,1152,1152,1147,12
20231120,135100,38259639,1147,1152,1152,1147,11
20231120,135000,38247008,1149,1152,1152,1148,21
20231120,134900,38222835,1149,1150,1150,1148,4
20231120,134800,38218239,1148,1148,1148,1148,102
20231120,134700,38101143,1142,1142,1142,1142,0
20231120,134600,38101143,1142,1142,1142,1142,0
20231120,134500,38101143,1142,1147,1148,1142,1201
20231120,134400,36722426,1147,1147,1147,1147,0
20231120,134300,36722426,1147,1147,1147,1147,0
20231120,134200,36722426,1147,1146,1147,1146,200
20231120,134100,36493060,1134,1134,1134,1134,0
20231120,134000,36493060,1134,1134,1134,1134,0
20231120,133900,36493060,1134,1134,1134,1134,0
20231120,133800,36493060,1134,1134,1134,1134,0
20231120,133700,36493060,1134,1134,1134,1134,0
20231120,133600,36493060,1134,1134,1134,1134,0
20231120,133500,36493060,1134,1134,1134,1134,0
20231120,133400,36493060,1134,1134,1134,1134,1
20231120,133300,36491926,1146,1146,1146,1146,0
20231120,133200,36491926,1146,1146,1146,1146,0
20231120,133100,36491926,1146,1146,1146,1146,1
20231120,133000,36490780,1134,1134,1134,1134,0
20231120,132900,36490780,1134,1134,1134,1134,0
20231120,132800,36490780,1134,1134,1134,1134,0
20231120,132700,36490780,1134,1134,1134,1134,0
20231120,132600,36490780,1134,1134,1134,1134,30
20231120,132500,36456760,1134,1134,1134,1134,0
20231120,132400,36456760,1134,1134,1134,1134,0
20231120,132300,36456760,1134,1135,1135,1134,2
20231120,132200,36454491,1146,1146,1146,1146,0
20231120,132100,36454491,1146,1146,1146,1146,1
20231120,132000,36453345,1134,1134,1134,1134,0
20231120,131900,36453345,1134,1134,1134,1134,0
20231120,131800,36453345,1134,1147,1147,1132,16
20231120,131700,36435050,1145,1145,1145,1145,0
20231120,131600,36435050,1145,1145,1145,1145,0
20231120,131500,36435050,1145,1145,1145,1145,0
20231120,131400,36435050,1145,1145,1145,1145,0
20231120,131300,36435050,1145,1144,1145,1144,26
20231120,131200,36405289,1147,1141,1147,1141,4
20231120,131100,36400711,1131,1142,1142,1131,5186
20231120,131000,30508885,1142,1142,1142,1142,2
20231120,130900,30506601,1148,1147,1148,1147,507
20231120,130800,29924571,1141,1141,1141,1141,1
20231120,130700,29923430,1147,1147,1147,1147,0
20231120,130600,29923430,1147,1146,1147,1146,500
20231120,130500,29349934,1139,1139,1139,1139,0
20231120,130400,29349934,1139,1139,1139,1139,0
20231120,130300,29349934,1139,1139,1139,1139,0
20231120,130200,29349934,1139,1139,1139,1139,0
20231120,130100,29349934,1139,1139,1139,1139,30
20231120,130000,29315764,1139,1139,1139,1139,0
20231120,125900,29315764,1139,1139,1139,1139,0
20231120,125800,29315764,1139,1139,1139,1139,1
20231120,125700,29314625,1147,1147,1147,1147,0
20231120,125600,29314625,1147,1147,1147,1147,0
20231120,125500,29314625,1147,1147,1147,1147,0
20231120,125400,29314625,1147,1138,1147,1138,3
20231120,125300,29311194,1146,1146,1146,1146,0
20231120,125200,29311194,1146,1146,1146,1146,1
20231120,125100,29310048,1137,1137,1137,1137,0
20231120,125000,29310048,1137,1137,1137,1137,0
20231120,124900,29310048,1137,1137,1137,1137,0
20231120,124800,29310048,1137,1137,1137,1137,0
20231120,124700,29310048,1137,1137,1137,1137,0
20231120,124600,29310048,1137,1137,1137,1137,0
20231120,124500,29310048,1137,1137,1137,1137,0
20231120,124400,29310048,1137,1137,1137,1137,0
20231120,124300,29310048,1137,1148,1148,1137,17
20231120,124200,29290593,1148,1148,1148,1148,0
20231120,124100,29290593,1148,1148,1148,1148,0
20231120,124000,29290593,1148,1148,1148,1148,0
20231120,123900,29290593,1148,1144,1148,1144,3
20231120,123800,29287155,1136,1136,1136,1136,0
20231120,123700,29287155,1136,1136,1136,1136,0
20231120,123600,29287155,1136,1136,1136,1136,0
20231120,123500,29287155,1136,1136,1136,1136,0
20231120,123400,29287155,1136,1136,1136,1136,1
20231120,123300,29286019,1143,1143,1143,1143,1
20231120,123200,29284876,1132,1132,1132,1132,0
20231120,123100,29284876,1132,1132,1132,1132,0
20231120,123000,29284876,1132,1132,1132,1132,0
20231120,122900,29284876,1132,1132,1132,1132,0
20231120,122800,29284876,1132,1132,1132,1132,0
20231120,122700,29284876,1132,1133,1133,1132,2
20231120,122600,29282611,1132,1132,1132,1132,0
20231120,122500,29282611,1132,1135,1148,1132,8
20231120,122400,29273505,1148,1140,1148,1133,27
20231120,122300,29242596,1148,1134,1148,1133,2200
20231120,122200,26747156,1132,1152,1153,1132,23
20231120,122100,26720770,1141,1141,1153,1132,1973
20231120,122000,24469821,1141,1141,1141,1141,0
20231120,121900,24469821,1141,1141,1141,1141,1
20231120,121800,24468680,1148,1148,1148,1148,1
20231120,121700,24467532,1153,1153,1153,1153,384
20231120,121600,24024780,1141,1141,1152,1141,202
20231120,121500,23792098,1153,1152,1153,1142,41
20231120,121400,23744838,1141,1141,1141,1141,1
20231120,121300,23743697,1153,1153,1153,1153,300
20231120,121200,23397797,1153,1152,1153,1152,1000
20231120,121100,22244839,1151,1142,1151,1139,5957
20231120,121000,15446726,1143,1143,1143,1143,3
20231120,120900,15443297,1142,1142,1142,1142,0
20231120,120800,15443297,1142,1142,1142,1142,0
20231120,120700,15443297,1142,1142,1142,1142,0
20231120,120600,15443297,1142,1142,1142,1142,0
20231120,120500,15443297,1142,1142,1142,1142,0
20231120,120400,15443297,1142,1142,1142,1142,0
20231120,120300,15443297,1142,1142,1142,1142,0
20231120,120200,15443297,1142,1142,1142,1142,1
20231120,120100,15442155,1143,1143,1143,1143,0
20231120,120000,15442155,1143,1143,1143,1143,1
20231120,115900,15441012,1142,1142,1142,1142,0
20231120,115800,15441012,1142,1142,1142,1142,0
20231120,115700,15441012,1142,1142,1142,1142,1
20231120,115600,15439870,1143,1143,1143,1143,100
20231120,115500,15325570,1143,1143,1143,1143,0
20231120,115400,15325570,1143,1143,1143,1143,0
20231120,115300,15325570,1143,1143,1143,1143,0
20231120,115200,15325570,1143,1143,1143,1143,3
20231120,115100,15322141,1143,1143,1143,1143,0
20231120,115000,15322141,1143,1143,1143,1143,0
20231120,114900,15322141,1143,1143,1143,1143,3
20231120,114800,15318712,1142,1143,1143,1142,4
20231120,114700,15314141,1143,1143,1143,1143,3
20231120,114600,15310712,1143,1143,1143,1143,209
20231120,114500,15071825,1143,1143,1143,1143,0
20231120,114400,15071825,1143,1143,1143,1143,0
20231120,114300,15071825,1143,1143,1143,1143,0
20231120,114200,15071825,1143,1143,1143,1143,0
20231120,114100,15071825,1143,1143,1143,1143,0
20231120,114000,15071825,1143,1143,1143,1143,0
20231120,113900,15071825,1143,1143,1143,1143,0
20231120,113800,15071825,1143,1143,1143,1143,0
20231120,113700,15071825,1143,1152,1152,1143,12
20231120,113600,15058010,1152,1152,1152,1152,0
20231120,113500,15058010,1152,1151,1152,1151,2
20231120,113400,15055707,1143,1143,1143,1143,0
20231120,113300,15055707,1143,1143,1143,1143,1
20231120,113200,15054564,1152,1150,1152,1150,4
20231120,113100,15049961,1143,1143,1143,1143,1
20231120,113000,15048818,1152,1148,1152,1148,56
20231120,112900,14984404,1142,1142,1142,1142,0
20231120,112800,14984404,1142,1142,1142,1142,0
20231120,112700,14984404,1142,1142,1142,1142,0
20231120,112600,14984404,1142,1142,1142,1142,1001
20231120,112500,13841262,1142,1142,1142,1142,0
20231120,112400,13841262,1142,1142,1142,1142,0
20231120,112300,13841262,1142,1142,1142,1142,0
20231120,112200,13841262,1142,1142,1142,1142,0
20231120,112100,13841262,1142,1142,1142,1142,1
20231120,112000,13840120,1151,1142,1151,1142,2
20231120,111900,13837827,1151,1151,1151,1151,0
20231120,111800,13837827,1151,1151,1151,1151,0
20231120,111700,13837827,1151,1151,1151,1151,0
20231120,111600,13837827,1151,1151,1151,1151,0
20231120,111500,13837827,1151,1151,1151,1151,0
20231120,111400,13837827,1151,1151,1151,1151,1
20231120,111300,13836676,1142,1142,1142,1142,0
20231120,111200,13836676,1142,1142,1142,1142,0
20231120,111100,13836676,1142,1142,1142,1142,0
20231120,111000,13836676,1142,1142,1142,1142,0
20231120,110900,13836676,1142,1142,1142,1142,0
20231120,110800,13836676,1142,1142,1142,1142,0
20231120,110700,13836676,1142,1142,1142,1142,0
20231120,110600,13836676,1142,1142,1142,1142,0
20231120,110500,13836676,1142,1142,1142,1142,0
20231120,110400,13836676,1142,1142,1142,1142,0
20231120,110300,13836676,1142,1142,1142,1142,0
20231120,110200,13836676,1142,1143,1143,1142,2
20231120,110100,13834391,1142,1142,1142,1142,0
20231120,110000,13834391,1142,1142,1142,1142,0
20231120,105900,13834391,1142,1143,1143,1142,228
20231120,105800,13574004,1143,1143,1143,1143,0
20231120,105700,13574004,1143,1143,1143,1143,1
20231120,105600,13572861,1152,1152,1152,1152,0
20231120,105500,13572861,1152,1152,1152,1152,1
20231120,105400,13571709,1143,1143,1143,1143,0
20231120,105300,13571709,1143,1143,1143,1143,0
20231120,105200,13571709,1143,1143,1143,1143,1
20231120,105100,13570566,1152,1152,1152,1152,0
20231120,105000,13570566,1152,1152,1152,1152,0
20231120,104900,13570566,1152,1152,1152,1152,0
20231120,104800,13570566,1152,1152,1152,1152,1
20231120,104700,13569414,1143,1143,1143,1143,0
20231120,104600,13569414,1143,1143,1143,1143,0
20231120,104500,13569414,1143,1143,1143,1143,0
20231120,104400,13569414,1143,1143,1143,1143,0
20231120,104300,13569414,1143,1143,1143,1143,0
20231120,104200,13569414,1143,1143,1143,1143,1
20231120,104100,13568271,1152,1152,1152,1152,0
20231120,104000,13568271,1152,1152,1152,1152,0
20231120,103900,13568271,1152,1152,1152,1152,1
20231120,103800,13567119,1141,1141,1141,1141,0
20231120,103700,13567119,1141,1141,1141,1141,0
20231120,103600,13567119,1141,1141,1141,1141,0
20231120,103500,13567119,1141,1141,1141,1141,0
20231120,103400,13567119,1141,1141,1141,1141,0
20231120,103300,13567119,1141,1141,1141,1141,0
20231120,103200,13567119,1141,1141,1141,1141,0
20231120,103100,13567119,1141,1141,1141,1141,1
20231120,103000,13565978,1152,1145,1152,1145,75
20231120,102900,13480091,1139,1139,1139,1139,0
20231120,102800,13480091,1139,1140,1140,1139,11
20231120,102700,13467552,1139,1140,1140,1139,599
20231120,102600,12785160,1140,1145,1145,1140,1511
20231120,102500,11060563,1145,1145,1145,1145,1
20231120,102400,11059418,1145,1145,1145,1145,1
20231120,102300,11058273,1152,1152,1152,1152,0
20231120,102200,11058273,1152,1152,1152,1152,0
20231120,102100,11058273,1152,1152,1152,1152,0
20231120,102000,11058273,1152,1152,1152,1152,0
20231120,101900,11058273,1152,1149,1152,1149,106
20231120,101800,10936279,1145,1145,1145,1145,0
20231120,101700,10936279,1145,1145,1145,1145,0
20231120,101600,10936279,1145,1145,1145,1145,0
20231120,101500,10936279,1145,1146,1146,1145,2
20231120,101400,10933988,1146,1146,1146,1146,1375
20231120,101300,9358238,1146,1146,1146,1146,0
20231120,101200,9358238,1146,1146,1146,1146,0
20231120,101100,9358238,1146,1146,1146,1146,0
20231120,101000,9358238,1146,1146,1146,1146,0
20231120,100900,9358238,1146,1146,1146,1146,0
20231120,100800,9358238,1146,1146,1146,1146,0
20231120,100700,9358238,1146,1146,1146,1146,0
20231120,100600,9358238,1146,1146,1146,1146,0
20231120,100500,9358238,1146,1146,1146,1146,0
20231120,100400,9358238,1146,1146,1146,1146,0
20231120,100300,9358238,1146,1146,1146,1146,0
20231120,100200,9358238,1146,1146,1146,1146,0
20231120,100100,9358238,1146,1146,1146,1146,0
20231120,100000,9358238,1146,1146,1146,1146,0
20231120,095900,9358238,1146,1146,1146,1146,0
20231120,095800,9358238,1146,1146,1146,1146,0
20231120,095700,9358238,1146,1146,1146,1146,0
20231120,095600,9358238,1146,1146,1146,1146,0
20231120,095500,9358238,1146,1146,1146,1146,0
20231120,095400,9358238,1146,1146,1146,1146,0
20231120,095300,9358238,1146,1146,1146,1146,0
20231120,095200,9358238,1146,1146,1146,1146,0
20231120,095100,9358238,1146,1146,1146,1146,0
20231120,095000,9358238,1146,1146,1146,1146,0
20231120,094900,9358238,1146,1146,1146,1146,0
20231120,094800,9358238,1146,1146,1146,1146,0
20231120,094700,9358238,1146,1146,1146,1146,0
20231120,094600,9358238,1146,1146,1146,1146,0
20231120,094500,9358238,1146,1146,1146,1146,0
20231120,094400,9358238,1146,1153,1153,1146,4
20231120,094300,9353633,1155,1155,1155,1155,120
20231120,094200,9215033,1156,1156,1156,1156,1
20231120,094100,9213877,1154,1154,1154,1154,0
20231120,094000,9213877,1154,1151,1154,1151,176
20231120,093900,9011297,1142,1142,1142,1142,0
20231120,093800,9011297,1142,1142,1142,1142,0
20231120,093700,9011297,1142,1142,1142,1142,0
20231120,093600,9011297,1142,1151,1151,1142,4
20231120,093500,9006702,1140,1140,1140,1140,0
20231120,093400,9006702,1140,1140,1140,1140,2156
20231120,093300,6548862,1139,1139,1139,1139,1
20231120,093200,6547723,1140,1140,1140,1139,4
20231120,093100,6543164,1139,1139,1139,1139,0
20231120,093000,6543164,1139,1139,1139,1139,1
20231120,092900,6542025,1140,1139,1140,1139,2
20231120,092800,6539746,1140,1140,1140,1140,0
20231120,092700,6539746,1140,1140,1140,1140,11
20231120,092600,6527206,1140,1140,1140,1140,62
20231120,092500,6456526,1139,1140,1140,1139,11
20231120,092400,6443987,1140,1140,1140,1140,57
20231120,092300,6379007,1140,1150,1150,1140,2
20231120,092200,6376717,1140,1140,1140,1140,1
20231120,092100,6375577,1150,1140,1150,1140,4
20231120,092000,6371007,1139,1139,1139,1139,0
20231120,091900,6371007,1139,1139,1139,1139,0
20231120,091800,6371007,1139,1139,1139,1139,0
20231120,091700,6371007,1139,1139,1139,1139,0
20231120,091600,6371007,1139,1152,1152,1139,224
20231120,091500,6113091,1162,1152,1162,1152,3
20231120,091400,6109615,1163,1163,1163,1163,0
20231120,091300,6109615,1163,1163,1163,1163,0
20231120,091200,6109615,1163,1162,1163,1162,2
20231120,091100,6107290,1153,1153,1153,1153,0
20231120,091000,6107290,1153,1153,1153,1153,0
20231120,090900,6107290,1153,1153,1153,1153,0
20231120,090800,6107290,1153,1153,1153,1153,51
20231120,090700,6048487,1165,1165,1165,1165,0
20231120,090600,6048487,1165,1165,1165,1165,0
20231120,090500,6048487,1165,1165,1165,1165,0
20231120,090400,6048487,1165,1144,1165,1144,31
20231120,090300,6012647,1132,1132,1132,1132,0
20231120,090200,6012647,1132,1131,1132,1130,38
20231120,090100,5969682,1130,1152,1152,1103,5163
20231120,090000,158976,1152,1152,1152,1152,138