KissMeData/019490/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,185900,110390241,1727,1727,1727,1727,1250
20231120,185800,110390241,1727,1727,1727,1727,0
20231120,185700,110390241,1727,1727,1727,1727,0
20231120,185600,110390241,1727,1727,1727,1727,0
20231120,185500,110390241,1727,1727,1727,1727,0
20231120,185400,110390241,1727,1727,1727,1727,0
20231120,185300,110390241,1727,1727,1727,1727,0
20231120,185200,110390241,1727,1727,1727,1727,0
20231120,185100,110390241,1727,1727,1727,1727,0
20231120,185000,110390241,1727,1727,1727,1727,0
20231120,184900,110390241,1727,1727,1727,1727,0
20231120,184800,110390241,1727,1727,1727,1727,0
20231120,184700,110390241,1727,1727,1727,1727,0
20231120,184600,110390241,1727,1727,1727,1727,0
20231120,184500,110390241,1727,1727,1727,1727,0
20231120,184400,110390241,1727,1727,1727,1727,0
20231120,184300,110390241,1727,1727,1727,1727,0
20231120,184200,110390241,1727,1727,1727,1727,0
20231120,184100,110390241,1727,1727,1727,1727,0
20231120,184000,110390241,1727,1727,1727,1727,0
20231120,183900,110390241,1727,1727,1727,1727,0
20231120,183800,110390241,1727,1727,1727,1727,0
20231120,183700,110390241,1727,1727,1727,1727,0
20231120,183600,110390241,1727,1727,1727,1727,0
20231120,183500,110390241,1727,1727,1727,1727,0
20231120,183400,110390241,1727,1727,1727,1727,0
20231120,183300,110390241,1727,1727,1727,1727,0
20231120,183200,110390241,1727,1727,1727,1727,0
20231120,183100,110390241,1727,1727,1727,1727,0
20231120,183000,110390241,1727,1727,1727,1727,0
20231120,182900,110390241,1727,1727,1727,1727,1250
20231120,182800,110390241,1727,1727,1727,1727,0
20231120,182700,110390241,1727,1727,1727,1727,0
20231120,182600,110390241,1727,1727,1727,1727,0
20231120,182500,110390241,1727,1727,1727,1727,0
20231120,182400,110390241,1727,1727,1727,1727,0
20231120,182300,110390241,1727,1727,1727,1727,0
20231120,182200,110390241,1727,1727,1727,1727,0
20231120,182100,110390241,1727,1727,1727,1727,0
20231120,182000,110390241,1727,1727,1727,1727,0
20231120,181900,110390241,1727,1727,1727,1727,0
20231120,181800,110390241,1727,1727,1727,1727,0
20231120,181700,110390241,1727,1727,1727,1727,0
20231120,181600,110390241,1727,1727,1727,1727,0
20231120,181500,110390241,1727,1727,1727,1727,0
20231120,181400,110390241,1727,1727,1727,1727,0
20231120,181300,110390241,1727,1727,1727,1727,0
20231120,181200,110390241,1727,1727,1727,1727,0
20231120,181100,110390241,1727,1727,1727,1727,0
20231120,181000,110390241,1727,1727,1727,1727,0
20231120,180900,110390241,1727,1727,1727,1727,0
20231120,180800,110390241,1727,1727,1727,1727,0
20231120,180700,110390241,1727,1727,1727,1727,0
20231120,180600,110390241,1727,1727,1727,1727,0
20231120,180500,110390241,1727,1727,1727,1727,0
20231120,180400,110390241,1727,1727,1727,1727,0
20231120,180300,110390241,1727,1727,1727,1727,0
20231120,180200,110390241,1727,1727,1727,1727,0
20231120,180100,110390241,1727,1727,1727,1727,0
20231120,180000,110390241,1727,1727,1727,1727,0
20231120,175900,110390241,1727,1727,1727,1727,1250
20231120,175800,110390241,1727,1727,1727,1727,0
20231120,175700,110390241,1727,1727,1727,1727,0
20231120,175600,110390241,1727,1727,1727,1727,0
20231120,175500,110390241,1727,1727,1727,1727,0
20231120,175400,110390241,1727,1727,1727,1727,0
20231120,175300,110390241,1727,1727,1727,1727,0
20231120,175200,110390241,1727,1727,1727,1727,0
20231120,175100,110390241,1727,1727,1727,1727,0
20231120,175000,110390241,1727,1727,1727,1727,0
20231120,174900,110390241,1727,1727,1727,1727,0
20231120,174800,110390241,1727,1727,1727,1727,0
20231120,174700,110390241,1727,1727,1727,1727,0
20231120,174600,110390241,1727,1727,1727,1727,0
20231120,174500,110390241,1727,1727,1727,1727,0
20231120,174400,110390241,1727,1727,1727,1727,0
20231120,174300,110390241,1727,1727,1727,1727,0
20231120,174200,110390241,1727,1727,1727,1727,0
20231120,174100,110390241,1727,1727,1727,1727,0
20231120,174000,110390241,1727,1727,1727,1727,0
20231120,173900,110390241,1727,1727,1727,1727,0
20231120,173800,110390241,1727,1727,1727,1727,0
20231120,173700,110390241,1727,1727,1727,1727,0
20231120,173600,110390241,1727,1727,1727,1727,0
20231120,173500,110390241,1727,1727,1727,1727,0
20231120,173400,110390241,1727,1727,1727,1727,0
20231120,173300,110390241,1727,1727,1727,1727,0
20231120,173200,110390241,1727,1727,1727,1727,0
20231120,173100,110390241,1727,1727,1727,1727,0
20231120,173000,110390241,1727,1727,1727,1727,0
20231120,172900,110390241,1727,1727,1727,1727,1250
20231120,172800,110390241,1727,1727,1727,1727,0
20231120,172700,110390241,1727,1727,1727,1727,0
20231120,172600,110390241,1727,1727,1727,1727,0
20231120,172500,110390241,1727,1727,1727,1727,0
20231120,172400,110390241,1727,1727,1727,1727,0
20231120,172300,110390241,1727,1727,1727,1727,0
20231120,172200,110390241,1727,1727,1727,1727,0
20231120,172100,110390241,1727,1727,1727,1727,0
20231120,172000,110390241,1727,1727,1727,1727,0
20231120,171900,110390241,1727,1727,1727,1727,0
20231120,171800,110390241,1727,1727,1727,1727,0
20231120,171700,110390241,1727,1727,1727,1727,0
20231120,171600,110390241,1727,1727,1727,1727,0
20231120,171500,110390241,1727,1727,1727,1727,0
20231120,171400,110390241,1727,1727,1727,1727,0
20231120,171300,110390241,1727,1727,1727,1727,0
20231120,171200,110390241,1727,1727,1727,1727,0
20231120,171100,110390241,1727,1727,1727,1727,0
20231120,171000,110390241,1727,1727,1727,1727,0
20231120,170900,110390241,1727,1727,1727,1727,0
20231120,170800,110390241,1727,1727,1727,1727,0
20231120,170700,110390241,1727,1727,1727,1727,0
20231120,170600,110390241,1727,1727,1727,1727,0
20231120,170500,110390241,1727,1727,1727,1727,0
20231120,170400,110390241,1727,1727,1727,1727,0
20231120,170300,110390241,1727,1727,1727,1727,0
20231120,170200,110390241,1727,1727,1727,1727,0
20231120,170100,110390241,1727,1727,1727,1727,0
20231120,170000,110390241,1727,1727,1727,1727,0
20231120,165900,110390241,1727,1727,1727,1727,1250
20231120,165800,110390241,1727,1727,1727,1727,0
20231120,165700,110390241,1727,1727,1727,1727,0
20231120,165600,110390241,1727,1727,1727,1727,0
20231120,165500,110390241,1727,1727,1727,1727,0
20231120,165400,110390241,1727,1727,1727,1727,0
20231120,165300,110390241,1727,1727,1727,1727,0
20231120,165200,110390241,1727,1727,1727,1727,0
20231120,165100,110390241,1727,1727,1727,1727,0
20231120,165000,110390241,1727,1727,1727,1727,0
20231120,164900,110390241,1727,1727,1727,1727,0
20231120,164800,110390241,1727,1727,1727,1727,0
20231120,164700,110390241,1727,1727,1727,1727,0
20231120,164600,110390241,1727,1727,1727,1727,0
20231120,164500,110390241,1727,1727,1727,1727,0
20231120,164400,110390241,1727,1727,1727,1727,0
20231120,164300,110390241,1727,1727,1727,1727,0
20231120,164200,110390241,1727,1727,1727,1727,0
20231120,164100,110390241,1727,1727,1727,1727,0
20231120,164000,110390241,1727,1727,1727,1727,0
20231120,163900,110390241,1727,1727,1727,1727,0
20231120,163800,110390241,1727,1727,1727,1727,0
20231120,163700,110390241,1727,1727,1727,1727,0
20231120,163600,110390241,1727,1727,1727,1727,0
20231120,163500,110390241,1727,1727,1727,1727,0
20231120,163400,110390241,1727,1727,1727,1727,0
20231120,163300,110390241,1727,1727,1727,1727,0
20231120,163200,110390241,1727,1727,1727,1727,0
20231120,163100,110390241,1727,1727,1727,1727,0
20231120,163000,110390241,1727,1727,1727,1727,0
20231120,162900,110390241,1727,1727,1727,1727,1250
20231120,162800,110390241,1727,1727,1727,1727,0
20231120,162700,110390241,1727,1727,1727,1727,0
20231120,162600,110390241,1727,1727,1727,1727,0
20231120,162500,110390241,1727,1727,1727,1727,0
20231120,162400,110390241,1727,1727,1727,1727,0
20231120,162300,110390241,1727,1727,1727,1727,0
20231120,162200,110390241,1727,1727,1727,1727,0
20231120,162100,110390241,1727,1727,1727,1727,0
20231120,162000,110390241,1727,1727,1727,1727,0
20231120,161900,110390241,1727,1727,1727,1727,0
20231120,161800,110390241,1727,1727,1727,1727,0
20231120,161700,110390241,1727,1727,1727,1727,0
20231120,161600,110390241,1727,1727,1727,1727,0
20231120,161500,110390241,1727,1727,1727,1727,0
20231120,161400,110390241,1727,1727,1727,1727,0
20231120,161300,110390241,1727,1727,1727,1727,0
20231120,161200,110390241,1727,1727,1727,1727,0
20231120,161100,110390241,1727,1727,1727,1727,0
20231120,161000,110390241,1727,1727,1727,1727,0
20231120,160900,110390241,1727,1727,1727,1727,0
20231120,160800,110390241,1727,1727,1727,1727,0
20231120,160700,110390241,1727,1727,1727,1727,0
20231120,160600,110390241,1727,1727,1727,1727,0
20231120,160500,110390241,1727,1727,1727,1727,0
20231120,160400,110390241,1727,1727,1727,1727,0
20231120,160300,110390241,1727,1727,1727,1727,0
20231120,160200,110390241,1727,1727,1727,1727,0
20231120,160100,110390241,1727,1727,1727,1727,0
20231120,160000,110390241,1727,1727,1727,1727,0
20231120,155900,110390241,1727,1727,1727,1727,1250
20231120,155800,110390241,1727,1727,1727,1727,0
20231120,155700,110390241,1727,1727,1727,1727,0
20231120,155600,110390241,1727,1727,1727,1727,0
20231120,155500,110390241,1727,1727,1727,1727,0
20231120,155400,110390241,1727,1727,1727,1727,0
20231120,155300,110390241,1727,1727,1727,1727,0
20231120,155200,110390241,1727,1727,1727,1727,0
20231120,155100,110390241,1727,1727,1727,1727,0
20231120,155000,110390241,1727,1727,1727,1727,0
20231120,154900,110390241,1727,1727,1727,1727,0
20231120,154800,110390241,1727,1727,1727,1727,0
20231120,154700,110390241,1727,1727,1727,1727,0
20231120,154600,110390241,1727,1727,1727,1727,0
20231120,154500,110390241,1727,1727,1727,1727,0
20231120,154400,110390241,1727,1727,1727,1727,0
20231120,154300,110390241,1727,1727,1727,1727,0
20231120,154200,110390241,1727,1727,1727,1727,0
20231120,154100,110390241,1727,1727,1727,1727,0
20231120,154000,110390241,1727,1727,1727,1727,0
20231120,153900,110390241,1727,1727,1727,1727,0
20231120,153800,110390241,1727,1727,1727,1727,0
20231120,153700,110390241,1727,1727,1727,1727,0
20231120,153600,110390241,1727,1727,1727,1727,0
20231120,153500,110390241,1727,1727,1727,1727,0
20231120,153400,110390241,1727,1727,1727,1727,0
20231120,153300,110390241,1727,1727,1727,1727,0
20231120,153200,110390241,1727,1727,1727,1727,0
20231120,153100,110390241,1727,1727,1727,1727,0
20231120,153000,110390241,1727,1727,1727,1727,1250
20231120,152900,108231491,1735,1735,1735,1735,0
20231120,152800,108231491,1735,1735,1735,1735,0
20231120,152700,108231491,1735,1735,1735,1735,0
20231120,152600,108231491,1735,1735,1735,1735,0
20231120,152500,108231491,1735,1735,1735,1735,0
20231120,152400,108231491,1735,1735,1735,1735,0
20231120,152300,108231491,1735,1735,1735,1735,0
20231120,152200,108231491,1735,1735,1735,1735,0
20231120,152100,108231491,1735,1735,1735,1735,0
20231120,152000,108231491,1735,1735,1735,1735,0
20231120,151900,108231491,1735,1735,1735,1727,1624
20231120,151800,105426734,1735,1735,1735,1735,15
20231120,151700,105400709,1735,1735,1735,1735,8
20231120,151600,105386829,1735,1735,1735,1734,29
20231120,151500,105336519,1735,1735,1735,1735,11
20231120,151400,105317434,1735,1735,1735,1735,22
20231120,151300,105279264,1735,1735,1735,1735,21
20231120,151200,105242829,1730,1735,1735,1730,42
20231120,151100,105169964,1735,1735,1735,1735,1
20231120,151000,105168229,1735,1735,1735,1735,12
20231120,150900,105147409,1730,1730,1730,1730,0
20231120,150800,105147409,1730,1729,1730,1729,75
20231120,150700,105017664,1729,1729,1729,1729,0
20231120,150600,105017664,1729,1730,1730,1729,956
20231120,150500,103363810,1736,1736,1736,1736,0
20231120,150400,103363810,1736,1736,1736,1736,0
20231120,150300,103363810,1736,1736,1736,1736,0
20231120,150200,103363810,1736,1736,1736,1736,0
20231120,150100,103363810,1736,1736,1736,1736,0
20231120,150000,103363810,1736,1736,1736,1736,30
20231120,145900,103311730,1736,1736,1736,1736,0
20231120,145800,103311730,1736,1736,1736,1736,0
20231120,145700,103311730,1736,1736,1736,1736,0
20231120,145600,103311730,1736,1736,1736,1736,0
20231120,145500,103311730,1736,1736,1736,1736,0
20231120,145400,103311730,1736,1736,1736,1736,3
20231120,145300,103306522,1727,1729,1729,1727,426
20231120,145200,102570450,1729,1729,1729,1729,106
20231120,145100,102387176,1729,1729,1729,1729,0
20231120,145000,102387176,1729,1729,1729,1729,0
20231120,144900,102387176,1729,1729,1729,1729,100
20231120,144800,102214276,1729,1729,1729,1729,0
20231120,144700,102214276,1729,1729,1729,1729,30
20231120,144600,102162406,1729,1729,1729,1729,0
20231120,144500,102162406,1729,1729,1729,1729,99
20231120,144400,101991235,1729,1729,1729,1729,1
20231120,144300,101989506,1728,1728,1728,1728,0
20231120,144200,101989506,1728,1728,1728,1728,1000
20231120,144100,100261506,1737,1737,1737,1737,0
20231120,144000,100261506,1737,1737,1737,1737,0
20231120,143900,100261506,1737,1737,1737,1737,0
20231120,143800,100261506,1737,1737,1737,1737,13
20231120,143700,100238925,1737,1737,1737,1737,0
20231120,143600,100238925,1737,1737,1737,1737,0
20231120,143500,100238925,1737,1737,1737,1737,0
20231120,143400,100238925,1737,1737,1737,1737,0
20231120,143300,100238925,1737,1737,1737,1737,10
20231120,143200,100221555,1738,1738,1738,1738,0
20231120,143100,100221555,1738,1738,1738,1738,0
20231120,143000,100221555,1738,1738,1738,1738,0
20231120,142900,100221555,1738,1738,1738,1738,0
20231120,142800,100221555,1738,1738,1738,1738,0
20231120,142700,100221555,1738,1737,1738,1737,5000
20231120,142600,91531879,1738,1738,1738,1738,0
20231120,142500,91531879,1738,1738,1738,1738,0
20231120,142400,91531879,1738,1738,1738,1738,0
20231120,142300,91531879,1738,1738,1738,1738,0
20231120,142200,91531879,1738,1738,1738,1738,0
20231120,142100,91531879,1738,1738,1738,1738,0
20231120,142000,91531879,1738,1738,1738,1738,0
20231120,141900,91531879,1738,1738,1738,1738,0
20231120,141800,91531879,1738,1738,1738,1738,0
20231120,141700,91531879,1738,1738,1738,1738,0
20231120,141600,91531879,1738,1738,1738,1738,0
20231120,141500,91531879,1738,1738,1738,1738,0
20231120,141400,91531879,1738,1738,1738,1738,0
20231120,141300,91531879,1738,1738,1738,1738,0
20231120,141200,91531879,1738,1738,1738,1738,0
20231120,141100,91531879,1738,1738,1738,1738,0
20231120,141000,91531879,1738,1738,1738,1738,0
20231120,140900,91531879,1738,1738,1738,1738,0
20231120,140800,91531879,1738,1738,1738,1738,0
20231120,140700,91531879,1738,1738,1738,1738,0
20231120,140600,91531879,1738,1738,1738,1738,0
20231120,140500,91531879,1738,1738,1738,1738,0
20231120,140400,91531879,1738,1738,1738,1738,0
20231120,140300,91531879,1738,1738,1738,1726,12
20231120,140200,91511139,1726,1733,1733,1726,50
20231120,140100,91424774,1738,1738,1738,1738,20
20231120,140000,91390014,1738,1738,1738,1738,0
20231120,135900,91390014,1738,1738,1738,1738,0
20231120,135800,91390014,1738,1738,1738,1738,0
20231120,135700,91390014,1738,1738,1738,1738,0
20231120,135600,91390014,1738,1738,1738,1738,0
20231120,135500,91390014,1738,1738,1738,1738,0
20231120,135400,91390014,1738,1738,1738,1738,296
20231120,135300,90875566,1738,1737,1738,1737,1008
20231120,135200,89123683,1734,1734,1734,1734,1
20231120,135100,89121949,1730,1730,1730,1730,0
20231120,135000,89121949,1730,1727,1730,1727,160
20231120,134900,88845155,1727,1727,1727,1727,0
20231120,134800,88845155,1727,1727,1727,1727,192
20231120,134700,88513571,1727,1727,1727,1727,26
20231120,134600,88468669,1727,1727,1727,1727,2263
20231120,134500,84560468,1730,1730,1730,1730,0
20231120,134400,84560468,1730,1727,1730,1727,110
20231120,134300,84370492,1728,1728,1728,1728,0
20231120,134200,84370492,1728,1728,1728,1728,79
20231120,134100,84233980,1730,1730,1730,1730,0
20231120,134000,84233980,1730,1730,1730,1730,10
20231120,133900,84216680,1730,1730,1730,1730,1
20231120,133800,84214950,1728,1728,1728,1728,0
20231120,133700,84214950,1728,1728,1728,1728,0
20231120,133600,84214950,1728,1728,1728,1728,0
20231120,133500,84214950,1728,1728,1728,1728,0
20231120,133400,84214950,1728,1728,1728,1728,0
20231120,133300,84214950,1728,1729,1729,1728,200
20231120,133200,83869287,1729,1729,1729,1729,0
20231120,133100,83869287,1729,1729,1729,1729,0
20231120,133000,83869287,1729,1729,1729,1729,0
20231120,132900,83869287,1729,1729,1729,1729,0
20231120,132800,83869287,1729,1729,1729,1729,0
20231120,132700,83869287,1729,1730,1730,1729,1756
20231120,132600,80831657,1730,1730,1730,1730,0
20231120,132500,80831657,1730,1730,1730,1730,0
20231120,132400,80831657,1730,1730,1730,1730,0
20231120,132300,80831657,1730,1730,1730,1730,754
20231120,132200,79527237,1730,1730,1730,1730,0
20231120,132100,79527237,1730,1730,1730,1730,3
20231120,132000,79522047,1730,1730,1730,1730,0
20231120,131900,79522047,1730,1730,1730,1730,0
20231120,131800,79522047,1730,1730,1730,1730,0
20231120,131700,79522047,1730,1730,1730,1730,10
20231120,131600,79504747,1730,1730,1730,1730,0
20231120,131500,79504747,1730,1730,1730,1730,0
20231120,131400,79504747,1730,1730,1730,1730,0
20231120,131300,79504747,1730,1734,1734,1730,4333
20231120,131200,72008589,1734,1734,1734,1734,0
20231120,131100,72008589,1734,1734,1734,1734,0
20231120,131000,72008589,1734,1734,1734,1734,0
20231120,130900,72008589,1734,1734,1734,1734,37
20231120,130800,71944431,1734,1734,1734,1734,0
20231120,130700,71944431,1734,1734,1734,1734,25
20231120,130600,71901081,1735,1736,1736,1735,1310
20231120,130500,69628121,1739,1739,1739,1739,0
20231120,130400,69628121,1739,1739,1739,1739,0
20231120,130300,69628121,1739,1739,1739,1739,0
20231120,130200,69628121,1739,1739,1739,1739,0
20231120,130100,69628121,1739,1739,1739,1739,5
20231120,130000,69619426,1739,1739,1739,1739,0
20231120,125900,69619426,1739,1739,1739,1739,0
20231120,125800,69619426,1739,1739,1739,1739,0
20231120,125700,69619426,1739,1739,1739,1739,10
20231120,125600,69602036,1739,1739,1739,1739,8
20231120,125500,69588124,1739,1739,1739,1739,0
20231120,125400,69588124,1739,1739,1739,1739,0
20231120,125300,69588124,1739,1739,1739,1739,0
20231120,125200,69588124,1739,1734,1739,1734,52
20231120,125100,69497947,1734,1734,1734,1734,0
20231120,125000,69497947,1734,1734,1734,1734,0
20231120,124900,69497947,1734,1734,1734,1734,29
20231120,124800,69447661,1736,1736,1736,1736,0
20231120,124700,69447661,1736,1736,1736,1736,0
20231120,124600,69447661,1736,1736,1736,1736,0
20231120,124500,69447661,1736,1736,1736,1736,0
20231120,124400,69447661,1736,1736,1736,1736,0
20231120,124300,69447661,1736,1736,1736,1736,200
20231120,124200,69100461,1734,1734,1734,1734,154
20231120,124100,68833425,1734,1734,1734,1734,101
20231120,124000,68658291,1734,1734,1734,1734,0
20231120,123900,68658291,1734,1734,1734,1734,0
20231120,123800,68658291,1734,1734,1734,1734,30
20231120,123700,68606271,1732,1732,1732,1732,0
20231120,123600,68606271,1732,1732,1732,1732,0
20231120,123500,68606271,1732,1732,1732,1732,8
20231120,123400,68592415,1733,1733,1733,1733,12
20231120,123300,68571619,1733,1733,1733,1733,0
20231120,123200,68571619,1733,1733,1733,1733,0
20231120,123100,68571619,1733,1733,1733,1733,0
20231120,123000,68571619,1733,1733,1733,1733,0
20231120,122900,68571619,1733,1733,1733,1733,48
20231120,122800,68488435,1730,1730,1730,1730,1
20231120,122700,68486705,1730,1730,1730,1730,0
20231120,122600,68486705,1730,1730,1730,1730,0
20231120,122500,68486705,1730,1730,1730,1730,0
20231120,122400,68486705,1730,1730,1730,1730,0
20231120,122300,68486705,1730,1730,1730,1730,0
20231120,122200,68486705,1730,1730,1730,1730,0
20231120,122100,68486705,1730,1730,1730,1730,0
20231120,122000,68486705,1730,1730,1730,1730,28
20231120,121900,68438265,1730,1730,1730,1730,0
20231120,121800,68438265,1730,1730,1730,1730,0
20231120,121700,68438265,1730,1730,1730,1730,0
20231120,121600,68438265,1730,1730,1730,1730,0
20231120,121500,68438265,1730,1729,1730,1729,6
20231120,121400,68427888,1728,1728,1728,1728,0
20231120,121300,68427888,1728,1731,1731,1725,3307
20231120,121200,62715709,1738,1738,1738,1738,1
20231120,121100,62713971,1731,1731,1731,1731,0
20231120,121000,62713971,1731,1731,1731,1731,0
20231120,120900,62713971,1731,1731,1731,1731,0
20231120,120800,62713971,1731,1731,1731,1731,0
20231120,120700,62713971,1731,1731,1731,1731,6
20231120,120600,62703585,1733,1731,1733,1731,6
20231120,120500,62693193,1730,1730,1730,1730,3
20231120,120400,62688003,1729,1727,1729,1727,7
20231120,120300,62675904,1726,1739,1739,1726,12281
20231120,120200,41414233,1740,1740,1740,1740,10
20231120,120100,41396833,1740,1740,1740,1740,0
20231120,120000,41396833,1740,1740,1740,1740,5
20231120,115900,41388133,1740,1740,1740,1740,0
20231120,115800,41388133,1740,1740,1740,1740,0
20231120,115700,41388133,1740,1740,1740,1740,0
20231120,115600,41388133,1740,1740,1740,1740,0
20231120,115500,41388133,1740,1740,1740,1740,0
20231120,115400,41388133,1740,1740,1740,1740,105
20231120,115300,41205433,1740,1740,1740,1740,0
20231120,115200,41205433,1740,1740,1740,1740,0
20231120,115100,41205433,1740,1740,1740,1740,0
20231120,115000,41205433,1740,1740,1740,1740,0
20231120,114900,41205433,1740,1740,1740,1740,0
20231120,114800,41205433,1740,1740,1740,1740,153
20231120,114700,40939213,1739,1741,1741,1739,238
20231120,114600,40525051,1741,1741,1741,1741,10
20231120,114500,40507641,1749,1749,1749,1749,1
20231120,114400,40505892,1749,1749,1749,1749,0
20231120,114300,40505892,1749,1749,1749,1749,1
20231120,114200,40504143,1748,1747,1748,1747,37
20231120,114100,40439478,1750,1750,1750,1750,6
20231120,114000,40428978,1739,1740,1740,1739,344
20231120,113900,39830550,1740,1741,1741,1740,550
20231120,113800,38873139,1752,1752,1752,1752,0
20231120,113700,38873139,1752,1752,1752,1752,6
20231120,113600,38862627,1741,1741,1741,1741,478
20231120,113500,38030429,1740,1742,1742,1740,204
20231120,113400,37675169,1754,1754,1754,1754,0
20231120,113300,37675169,1754,1754,1754,1754,0
20231120,113200,37675169,1754,1754,1754,1754,0
20231120,113100,37675169,1754,1754,1754,1754,0
20231120,113000,37675169,1754,1754,1754,1754,0
20231120,112900,37675169,1754,1754,1754,1754,0
20231120,112800,37675169,1754,1754,1754,1754,0
20231120,112700,37675169,1754,1754,1754,1754,0
20231120,112600,37675169,1754,1754,1754,1754,0
20231120,112500,37675169,1754,1754,1754,1754,0
20231120,112400,37675169,1754,1744,1754,1744,17
20231120,112300,37645368,1741,1744,1744,1740,3026
20231120,112200,32380026,1744,1744,1744,1744,102
20231120,112100,32202138,1744,1744,1744,1744,131
20231120,112000,31973674,1744,1744,1744,1744,0
20231120,111900,31973674,1744,1744,1744,1744,0
20231120,111800,31973674,1744,1744,1744,1744,2
20231120,111700,31970186,1744,1744,1744,1744,0
20231120,111600,31970186,1744,1744,1744,1744,0
20231120,111500,31970186,1744,1744,1744,1744,200
20231120,111400,31621386,1744,1744,1744,1744,0
20231120,111300,31621386,1744,1744,1744,1744,1
20231120,111200,31619642,1754,1754,1754,1754,0
20231120,111100,31619642,1754,1754,1754,1754,0
20231120,111000,31619642,1754,1754,1754,1754,0
20231120,110900,31619642,1754,1754,1754,1754,0
20231120,110800,31619642,1754,1754,1754,1754,18
20231120,110700,31588070,1755,1755,1755,1755,0
20231120,110600,31588070,1755,1755,1755,1755,0
20231120,110500,31588070,1755,1755,1755,1755,0
20231120,110400,31588070,1755,1755,1755,1755,1
20231120,110300,31586315,1744,1755,1755,1744,2
20231120,110200,31582816,1757,1757,1757,1757,0
20231120,110100,31582816,1757,1757,1757,1757,0
20231120,110000,31582816,1757,1757,1757,1757,0
20231120,105900,31582816,1757,1757,1757,1757,0
20231120,105800,31582816,1757,1757,1757,1757,0
20231120,105700,31582816,1757,1757,1757,1757,1
20231120,105600,31581059,1742,1760,1760,1742,22
20231120,105500,31542712,1760,1760,1760,1760,11
20231120,105400,31523352,1760,1760,1760,1760,0
20231120,105300,31523352,1760,1760,1760,1760,0
20231120,105200,31523352,1760,1760,1760,1760,0
20231120,105100,31523352,1760,1760,1760,1760,0
20231120,105000,31523352,1760,1754,1760,1754,1350
20231120,104900,29148252,1754,1754,1754,1754,0
20231120,104800,29148252,1754,1754,1754,1754,228
20231120,104700,28748340,1749,1745,1749,1745,1870
20231120,104600,25482924,1745,1745,1745,1745,0
20231120,104500,25482924,1745,1745,1745,1745,0
20231120,104400,25482924,1745,1745,1745,1745,10
20231120,104300,25465474,1746,1746,1746,1746,0
20231120,104200,25465474,1746,1746,1746,1746,0
20231120,104100,25465474,1746,1739,1746,1739,2000
20231120,104000,21980427,1739,1739,1739,1739,0
20231120,103900,21980427,1739,1739,1739,1739,1
20231120,103800,21978688,1733,1733,1733,1733,0
20231120,103700,21978688,1733,1733,1733,1733,0
20231120,103600,21978688,1733,1733,1733,1733,0
20231120,103500,21978688,1733,1733,1733,1733,0
20231120,103400,21978688,1733,1733,1733,1733,0
20231120,103300,21978688,1733,1733,1733,1733,0
20231120,103200,21978688,1733,1733,1733,1733,0
20231120,103100,21978688,1733,1733,1733,1733,0
20231120,103000,21978688,1733,1733,1733,1733,0
20231120,102900,21978688,1733,1733,1733,1733,0
20231120,102800,21978688,1733,1733,1733,1733,1
20231120,102700,21976955,1740,1739,1740,1735,105
20231120,102600,21794270,1740,1740,1740,1740,0
20231120,102500,21794270,1740,1740,1740,1740,0
20231120,102400,21794270,1740,1740,1740,1740,0
20231120,102300,21794270,1740,1740,1740,1740,0
20231120,102200,21794270,1740,1740,1740,1740,0
20231120,102100,21794270,1740,1740,1740,1740,0
20231120,102000,21794270,1740,1740,1740,1740,0
20231120,101900,21794270,1740,1740,1740,1740,0
20231120,101800,21794270,1740,1740,1740,1740,26
20231120,101700,21749030,1740,1740,1740,1740,50
20231120,101600,21662030,1740,1740,1740,1740,0
20231120,101500,21662030,1740,1740,1740,1740,0
20231120,101400,21662030,1740,1740,1740,1740,0
20231120,101300,21662030,1740,1740,1740,1740,0
20231120,101200,21662030,1740,1740,1740,1740,0
20231120,101100,21662030,1740,1740,1740,1740,0
20231120,101000,21662030,1740,1740,1740,1740,0
20231120,100900,21662030,1740,1733,1740,1733,2
20231120,100800,21658557,1732,1732,1732,1732,0
20231120,100700,21658557,1732,1732,1732,1732,0
20231120,100600,21658557,1732,1732,1732,1732,0
20231120,100500,21658557,1732,1732,1732,1732,0
20231120,100400,21658557,1732,1735,1735,1732,778
20231120,100300,20308736,1735,1735,1735,1735,6
20231120,100200,20298326,1746,1746,1746,1746,1
20231120,100100,20296580,1746,1746,1746,1746,0
20231120,100000,20296580,1746,1746,1746,1746,500
20231120,095900,19423580,1746,1746,1746,1746,1
20231120,095800,19421834,1744,1744,1744,1744,0
20231120,095700,19421834,1744,1744,1744,1744,0
20231120,095600,19421834,1744,1739,1744,1739,3877
20231120,095500,12669247,1739,1739,1739,1739,0
20231120,095400,12669247,1739,1739,1739,1739,1000
20231120,095300,10930247,1739,1739,1739,1739,0
20231120,095200,10930247,1739,1739,1739,1739,0
20231120,095100,10930247,1739,1739,1739,1739,1
20231120,095000,10928508,1739,1739,1739,1739,0
20231120,094900,10928508,1739,1739,1739,1739,0
20231120,094800,10928508,1739,1739,1739,1739,0
20231120,094700,10928508,1739,1739,1739,1739,0
20231120,094600,10928508,1739,1739,1739,1739,0
20231120,094500,10928508,1739,1739,1739,1739,149
20231120,094400,10669397,1739,1739,1739,1739,10
20231120,094300,10652007,1739,1739,1739,1739,0
20231120,094200,10652007,1739,1739,1739,1739,0
20231120,094100,10652007,1739,1739,1739,1739,15
20231120,094000,10625922,1739,1739,1739,1739,0
20231120,093900,10625922,1739,1739,1739,1739,0
20231120,093800,10625922,1739,1739,1739,1739,0
20231120,093700,10625922,1739,1739,1739,1739,0
20231120,093600,10625922,1739,1739,1739,1739,0
20231120,093500,10625922,1739,1739,1739,1739,44
20231120,093400,10549406,1735,1735,1735,1735,44
20231120,093300,10473066,1735,1735,1735,1735,0
20231120,093200,10473066,1735,1735,1735,1735,0
20231120,093100,10473066,1735,1735,1735,1735,261
20231120,093000,10020231,1735,1735,1735,1735,0
20231120,092900,10020231,1735,1735,1735,1735,10
20231120,092800,10002881,1739,1739,1739,1739,1
20231120,092700,10001142,1735,1735,1735,1735,0
20231120,092600,10001142,1735,1735,1735,1735,0
20231120,092500,10001142,1735,1730,1741,1725,3321
20231120,092400,4257975,1730,1730,1730,1730,0
20231120,092300,4257975,1730,1731,1731,1730,200
20231120,092200,3911973,1730,1730,1730,1730,0
20231120,092100,3911973,1730,1730,1730,1730,0
20231120,092000,3911973,1730,1730,1730,1730,500
20231120,091900,3046973,1730,1730,1730,1730,0
20231120,091800,3046973,1730,1730,1730,1730,1
20231120,091700,3045243,1730,1730,1730,1730,20
20231120,091600,3010643,1730,1730,1730,1730,0
20231120,091500,3010643,1730,1730,1730,1730,170
20231120,091400,2716543,1730,1743,1743,1726,733
20231120,091300,1450813,1744,1744,1744,1744,0
20231120,091200,1450813,1744,1744,1744,1744,0
20231120,091100,1450813,1744,1744,1744,1744,0
20231120,091000,1450813,1744,1744,1744,1744,0
20231120,090900,1450813,1744,1744,1744,1744,0
20231120,090800,1450813,1744,1726,1744,1726,52
20231120,090700,1361043,1746,1726,1746,1726,102
20231120,090600,1184951,1725,1735,1735,1725,160
20231120,090500,908272,1748,1748,1748,1748,0
20231120,090400,908272,1748,1731,1754,1731,103
20231120,090300,729939,1731,1731,1731,1731,10
20231120,090200,712629,1731,1731,1731,1731,22
20231120,090100,674547,1729,1770,1770,1729,315
20231120,090000,117612,1770,1770,1770,1723,68