KissMeData/023790/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190600,6117486,1167,1167,1167,1167,100
20241120,190500,6117486,1167,1167,1167,1167,0
20241120,190400,6117486,1167,1167,1167,1167,0
20241120,190300,6117486,1167,1167,1167,1167,0
20241120,190200,6117486,1167,1167,1167,1167,0
20241120,190100,6117486,1167,1167,1167,1167,0
20241120,190000,6117486,1167,1167,1167,1167,0
20241120,185900,6117486,1167,1167,1167,1167,0
20241120,185800,6117486,1167,1167,1167,1167,0
20241120,185700,6117486,1167,1167,1167,1167,0
20241120,185600,6117486,1167,1167,1167,1167,0
20241120,185500,6117486,1167,1167,1167,1167,0
20241120,185400,6117486,1167,1167,1167,1167,0
20241120,185300,6117486,1167,1167,1167,1167,0
20241120,185200,6117486,1167,1167,1167,1167,0
20241120,185100,6117486,1167,1167,1167,1167,0
20241120,185000,6117486,1167,1167,1167,1167,0
20241120,184900,6117486,1167,1167,1167,1167,0
20241120,184800,6117486,1167,1167,1167,1167,0
20241120,184700,6117486,1167,1167,1167,1167,0
20241120,184600,6117486,1167,1167,1167,1167,0
20241120,184500,6117486,1167,1167,1167,1167,0
20241120,184400,6117486,1167,1167,1167,1167,0
20241120,184300,6117486,1167,1167,1167,1167,0
20241120,184200,6117486,1167,1167,1167,1167,0
20241120,184100,6117486,1167,1167,1167,1167,0
20241120,184000,6117486,1167,1167,1167,1167,0
20241120,183900,6117486,1167,1167,1167,1167,0
20241120,183800,6117486,1167,1167,1167,1167,0
20241120,183700,6117486,1167,1167,1167,1167,0
20241120,183600,6117486,1167,1167,1167,1167,100
20241120,183500,6117486,1167,1167,1167,1167,0
20241120,183400,6117486,1167,1167,1167,1167,0
20241120,183300,6117486,1167,1167,1167,1167,0
20241120,183200,6117486,1167,1167,1167,1167,0
20241120,183100,6117486,1167,1167,1167,1167,0
20241120,183000,6117486,1167,1167,1167,1167,0
20241120,182900,6117486,1167,1167,1167,1167,0
20241120,182800,6117486,1167,1167,1167,1167,0
20241120,182700,6117486,1167,1167,1167,1167,0
20241120,182600,6117486,1167,1167,1167,1167,0
20241120,182500,6117486,1167,1167,1167,1167,0
20241120,182400,6117486,1167,1167,1167,1167,0
20241120,182300,6117486,1167,1167,1167,1167,0
20241120,182200,6117486,1167,1167,1167,1167,0
20241120,182100,6117486,1167,1167,1167,1167,0
20241120,182000,6117486,1167,1167,1167,1167,0
20241120,181900,6117486,1167,1167,1167,1167,0
20241120,181800,6117486,1167,1167,1167,1167,0
20241120,181700,6117486,1167,1167,1167,1167,0
20241120,181600,6117486,1167,1167,1167,1167,0
20241120,181500,6117486,1167,1167,1167,1167,0
20241120,181400,6117486,1167,1167,1167,1167,0
20241120,181300,6117486,1167,1167,1167,1167,0
20241120,181200,6117486,1167,1167,1167,1167,0
20241120,181100,6117486,1167,1167,1167,1167,0
20241120,181000,6117486,1167,1167,1167,1167,0
20241120,180900,6117486,1167,1167,1167,1167,0
20241120,180800,6117486,1167,1167,1167,1167,0
20241120,180700,6117486,1167,1167,1167,1167,0
20241120,180600,6117486,1167,1167,1167,1167,100
20241120,180500,6117486,1167,1167,1167,1167,0
20241120,180400,6117486,1167,1167,1167,1167,0
20241120,180300,6117486,1167,1167,1167,1167,0
20241120,180200,6117486,1167,1167,1167,1167,0
20241120,180100,6117486,1167,1167,1167,1167,0
20241120,180000,6117486,1167,1167,1167,1167,0
20241120,175900,6117486,1167,1167,1167,1167,0
20241120,175800,6117486,1167,1167,1167,1167,0
20241120,175700,6117486,1167,1167,1167,1167,0
20241120,175600,6117486,1167,1167,1167,1167,0
20241120,175500,6117486,1167,1167,1167,1167,0
20241120,175400,6117486,1167,1167,1167,1167,0
20241120,175300,6117486,1167,1167,1167,1167,0
20241120,175200,6117486,1167,1167,1167,1167,0
20241120,175100,6117486,1167,1167,1167,1167,0
20241120,175000,6117486,1167,1167,1167,1167,0
20241120,174900,6117486,1167,1167,1167,1167,0
20241120,174800,6117486,1167,1167,1167,1167,0
20241120,174700,6117486,1167,1167,1167,1167,0
20241120,174600,6117486,1167,1167,1167,1167,0
20241120,174500,6117486,1167,1167,1167,1167,0
20241120,174400,6117486,1167,1167,1167,1167,0
20241120,174300,6117486,1167,1167,1167,1167,0
20241120,174200,6117486,1167,1167,1167,1167,0
20241120,174100,6117486,1167,1167,1167,1167,0
20241120,174000,6117486,1167,1167,1167,1167,0
20241120,173900,6117486,1167,1167,1167,1167,0
20241120,173800,6117486,1167,1167,1167,1167,0
20241120,173700,6117486,1167,1167,1167,1167,0
20241120,173600,6117486,1167,1167,1167,1167,100
20241120,173500,6117486,1167,1167,1167,1167,0
20241120,173400,6117486,1167,1167,1167,1167,0
20241120,173300,6117486,1167,1167,1167,1167,0
20241120,173200,6117486,1167,1167,1167,1167,0
20241120,173100,6117486,1167,1167,1167,1167,0
20241120,173000,6117486,1167,1167,1167,1167,0
20241120,172900,6117486,1167,1167,1167,1167,0
20241120,172800,6117486,1167,1167,1167,1167,0
20241120,172700,6117486,1167,1167,1167,1167,0
20241120,172600,6117486,1167,1167,1167,1167,0
20241120,172500,6117486,1167,1167,1167,1167,0
20241120,172400,6117486,1167,1167,1167,1167,0
20241120,172300,6117486,1167,1167,1167,1167,0
20241120,172200,6117486,1167,1167,1167,1167,0
20241120,172100,6117486,1167,1167,1167,1167,0
20241120,172000,6117486,1167,1167,1167,1167,0
20241120,171900,6117486,1167,1167,1167,1167,0
20241120,171800,6117486,1167,1167,1167,1167,0
20241120,171700,6117486,1167,1167,1167,1167,0
20241120,171600,6117486,1167,1167,1167,1167,0
20241120,171500,6117486,1167,1167,1167,1167,0
20241120,171400,6117486,1167,1167,1167,1167,0
20241120,171300,6117486,1167,1167,1167,1167,0
20241120,171200,6117486,1167,1167,1167,1167,0
20241120,171100,6117486,1167,1167,1167,1167,0
20241120,171000,6117486,1167,1167,1167,1167,0
20241120,170900,6117486,1167,1167,1167,1167,0
20241120,170800,6117486,1167,1167,1167,1167,0
20241120,170700,6117486,1167,1167,1167,1167,0
20241120,170600,6117486,1167,1167,1167,1167,100
20241120,170500,6117486,1167,1167,1167,1167,0
20241120,170400,6117486,1167,1167,1167,1167,0
20241120,170300,6117486,1167,1167,1167,1167,0
20241120,170200,6117486,1167,1167,1167,1167,0
20241120,170100,6117486,1167,1167,1167,1167,0
20241120,170000,6117486,1167,1167,1167,1167,0
20241120,165900,6117486,1167,1167,1167,1167,0
20241120,165800,6117486,1167,1167,1167,1167,0
20241120,165700,6117486,1167,1167,1167,1167,0
20241120,165600,6117486,1167,1167,1167,1167,0
20241120,165500,6117486,1167,1167,1167,1167,0
20241120,165400,6117486,1167,1167,1167,1167,0
20241120,165300,6117486,1167,1167,1167,1167,0
20241120,165200,6117486,1167,1167,1167,1167,0
20241120,165100,6117486,1167,1167,1167,1167,0
20241120,165000,6117486,1167,1167,1167,1167,0
20241120,164900,6117486,1167,1167,1167,1167,0
20241120,164800,6117486,1167,1167,1167,1167,0
20241120,164700,6117486,1167,1167,1167,1167,0
20241120,164600,6117486,1167,1167,1167,1167,0
20241120,164500,6117486,1167,1167,1167,1167,0
20241120,164400,6117486,1167,1167,1167,1167,0
20241120,164300,6117486,1167,1167,1167,1167,0
20241120,164200,6117486,1167,1167,1167,1167,0
20241120,164100,6117486,1167,1167,1167,1167,0
20241120,164000,6117486,1167,1167,1167,1167,0
20241120,163900,6117486,1167,1167,1167,1167,0
20241120,163800,6117486,1167,1167,1167,1167,0
20241120,163700,6117486,1167,1167,1167,1167,0
20241120,163600,6117486,1167,1167,1167,1167,100
20241120,163500,6117486,1167,1167,1167,1167,0
20241120,163400,6117486,1167,1167,1167,1167,0
20241120,163300,6117486,1167,1167,1167,1167,0
20241120,163200,6117486,1167,1167,1167,1167,0
20241120,163100,6117486,1167,1167,1167,1167,0
20241120,163000,6117486,1167,1167,1167,1167,0
20241120,162900,6117486,1167,1167,1167,1167,0
20241120,162800,6117486,1167,1167,1167,1167,0
20241120,162700,6117486,1167,1167,1167,1167,0
20241120,162600,6117486,1167,1167,1167,1167,0
20241120,162500,6117486,1167,1167,1167,1167,0
20241120,162400,6117486,1167,1167,1167,1167,0
20241120,162300,6117486,1167,1167,1167,1167,0
20241120,162200,6117486,1167,1167,1167,1167,0
20241120,162100,6117486,1167,1167,1167,1167,0
20241120,162000,6117486,1167,1167,1167,1167,0
20241120,161900,6117486,1167,1167,1167,1167,0
20241120,161800,6117486,1167,1167,1167,1167,0
20241120,161700,6117486,1167,1167,1167,1167,0
20241120,161600,6117486,1167,1167,1167,1167,0
20241120,161500,6117486,1167,1167,1167,1167,0
20241120,161400,6117486,1167,1167,1167,1167,0
20241120,161300,6117486,1167,1167,1167,1167,0
20241120,161200,6117486,1167,1167,1167,1167,0
20241120,161100,6117486,1167,1167,1167,1167,0
20241120,161000,6117486,1167,1167,1167,1167,0
20241120,160900,6117486,1167,1167,1167,1167,0
20241120,160800,6117486,1167,1167,1167,1167,0
20241120,160700,6117486,1167,1167,1167,1167,0
20241120,160600,6117486,1167,1167,1167,1167,100
20241120,160500,6117486,1167,1167,1167,1167,0
20241120,160400,6117486,1167,1167,1167,1167,0
20241120,160300,6117486,1167,1167,1167,1167,0
20241120,160200,6117486,1167,1167,1167,1167,0
20241120,160100,6117486,1167,1167,1167,1167,0
20241120,160000,6117486,1167,1167,1167,1167,0
20241120,155900,6117486,1167,1167,1167,1167,0
20241120,155800,6117486,1167,1167,1167,1167,0
20241120,155700,6117486,1167,1167,1167,1167,0
20241120,155600,6117486,1167,1167,1167,1167,0
20241120,155500,6117486,1167,1167,1167,1167,0
20241120,155400,6117486,1167,1167,1167,1167,0
20241120,155300,6117486,1167,1167,1167,1167,0
20241120,155200,6117486,1167,1167,1167,1167,0
20241120,155100,6117486,1167,1167,1167,1167,0
20241120,155000,6117486,1167,1167,1167,1167,0
20241120,154900,6117486,1167,1167,1167,1167,0
20241120,154800,6117486,1167,1167,1167,1167,0
20241120,154700,6117486,1167,1167,1167,1167,0
20241120,154600,6117486,1167,1167,1167,1167,0
20241120,154500,6117486,1167,1167,1167,1167,0
20241120,154400,6117486,1167,1167,1167,1167,0
20241120,154300,6117486,1167,1167,1167,1167,0
20241120,154200,6117486,1167,1167,1167,1167,0
20241120,154100,6117486,1167,1167,1167,1167,0
20241120,154000,6117486,1167,1167,1167,1167,0
20241120,153900,6117486,1167,1167,1167,1167,0
20241120,153800,6117486,1167,1167,1167,1167,0
20241120,153700,6117486,1167,1167,1167,1167,0
20241120,153600,6117486,1167,1167,1167,1167,100
20241120,153500,6117486,1167,1167,1167,1167,0
20241120,153400,6117486,1167,1167,1167,1167,0
20241120,153300,6117486,1167,1167,1167,1167,0
20241120,153200,6117486,1167,1167,1167,1167,0
20241120,153100,6117486,1167,1167,1167,1167,0
20241120,153000,6117486,1167,1167,1167,1167,100
20241120,152900,6000786,1167,1167,1167,1167,0
20241120,152800,6000786,1167,1167,1167,1167,0
20241120,152700,6000786,1167,1167,1167,1167,0
20241120,152600,6000786,1167,1167,1167,1167,0
20241120,152500,6000786,1167,1167,1167,1167,0
20241120,152400,6000786,1167,1167,1167,1167,0
20241120,152300,6000786,1167,1167,1167,1167,0
20241120,152200,6000786,1167,1167,1167,1167,0
20241120,152100,6000786,1167,1167,1167,1167,0
20241120,152000,6000786,1167,1167,1167,1167,0
20241120,151900,6000786,1167,1167,1167,1167,10
20241120,151800,5989116,1166,1166,1166,1166,0
20241120,151700,5989116,1166,1166,1166,1166,0
20241120,151600,5989116,1166,1166,1166,1166,0
20241120,151500,5989116,1166,1166,1166,1166,0
20241120,151400,5989116,1166,1166,1166,1166,1
20241120,151300,5987950,1167,1167,1167,1167,0
20241120,151200,5987950,1167,1167,1167,1167,0
20241120,151100,5987950,1167,1167,1167,1167,0
20241120,151000,5987950,1167,1167,1167,1167,0
20241120,150900,5987950,1167,1167,1167,1167,0
20241120,150800,5987950,1167,1167,1167,1167,0
20241120,150700,5987950,1167,1167,1167,1167,0
20241120,150600,5987950,1167,1167,1167,1167,0
20241120,150500,5987950,1167,1167,1167,1167,10
20241120,150400,5976280,1168,1168,1168,1168,7
20241120,150300,5968104,1168,1168,1168,1168,0
20241120,150200,5968104,1168,1168,1168,1168,0
20241120,150100,5968104,1168,1168,1168,1168,0
20241120,150000,5968104,1168,1168,1168,1168,0
20241120,145900,5968104,1168,1168,1168,1168,1
20241120,145800,5966936,1170,1170,1170,1170,0
20241120,145700,5966936,1170,1170,1170,1170,0
20241120,145600,5966936,1170,1170,1170,1170,0
20241120,145500,5966936,1170,1170,1170,1170,0
20241120,145400,5966936,1170,1170,1170,1170,0
20241120,145300,5966936,1170,1170,1170,1170,0
20241120,145200,5966936,1170,1170,1170,1170,0
20241120,145100,5966936,1170,1170,1170,1170,10
20241120,145000,5955236,1168,1168,1168,1168,0
20241120,144900,5955236,1168,1168,1168,1168,0
20241120,144800,5955236,1168,1168,1168,1168,0
20241120,144700,5955236,1168,1168,1168,1168,0
20241120,144600,5955236,1168,1168,1168,1168,0
20241120,144500,5955236,1168,1170,1170,1168,11
20241120,144400,5942368,1168,1168,1168,1168,0
20241120,144300,5942368,1168,1168,1168,1168,0
20241120,144200,5942368,1168,1168,1168,1168,0
20241120,144100,5942368,1168,1168,1168,1168,0
20241120,144000,5942368,1168,1168,1168,1168,0
20241120,143900,5942368,1168,1168,1168,1168,1
20241120,143800,5941200,1170,1170,1170,1170,0
20241120,143700,5941200,1170,1170,1170,1170,10
20241120,143600,5929500,1170,1170,1170,1170,0
20241120,143500,5929500,1170,1170,1170,1170,0
20241120,143400,5929500,1170,1170,1170,1170,0
20241120,143300,5929500,1170,1170,1170,1170,0
20241120,143200,5929500,1170,1170,1170,1170,0
20241120,143100,5929500,1170,1170,1170,1170,0
20241120,143000,5929500,1170,1170,1170,1170,0
20241120,142900,5929500,1170,1170,1170,1170,0
20241120,142800,5929500,1170,1170,1170,1170,0
20241120,142700,5929500,1170,1170,1170,1170,0
20241120,142600,5929500,1170,1170,1170,1170,0
20241120,142500,5929500,1170,1170,1170,1170,0
20241120,142400,5929500,1170,1170,1170,1170,0
20241120,142300,5929500,1170,1170,1170,1170,10
20241120,142200,5917800,1170,1170,1170,1170,0
20241120,142100,5917800,1170,1170,1170,1170,0
20241120,142000,5917800,1170,1170,1170,1170,0
20241120,141900,5917800,1170,1170,1170,1170,0
20241120,141800,5917800,1170,1170,1170,1170,0
20241120,141700,5917800,1170,1170,1170,1170,0
20241120,141600,5917800,1170,1170,1170,1170,0
20241120,141500,5917800,1170,1170,1170,1170,0
20241120,141400,5917800,1170,1170,1170,1170,0
20241120,141300,5917800,1170,1170,1170,1170,0
20241120,141200,5917800,1170,1170,1170,1170,0
20241120,141100,5917800,1170,1170,1170,1170,0
20241120,141000,5917800,1170,1170,1170,1170,1
20241120,140900,5916630,1158,1170,1170,1158,3110
20241120,140800,2314930,1170,1170,1170,1170,0
20241120,140700,2314930,1170,1170,1170,1170,0
20241120,140600,2314930,1170,1170,1170,1170,0
20241120,140500,2314930,1170,1170,1170,1170,0
20241120,140400,2314930,1170,1170,1170,1170,0
20241120,140300,2314930,1170,1170,1170,1170,1
20241120,140200,2313760,1170,1170,1170,1170,0
20241120,140100,2313760,1170,1170,1170,1170,0
20241120,140000,2313760,1170,1170,1170,1170,0
20241120,135900,2313760,1170,1170,1170,1170,0
20241120,135800,2313760,1170,1170,1170,1170,0
20241120,135700,2313760,1170,1170,1170,1170,0
20241120,135600,2313760,1170,1170,1170,1170,0
20241120,135500,2313760,1170,1170,1170,1170,10
20241120,135400,2302060,1170,1170,1170,1170,0
20241120,135300,2302060,1170,1170,1170,1170,0
20241120,135200,2302060,1170,1170,1170,1170,0
20241120,135100,2302060,1170,1170,1170,1170,0
20241120,135000,2302060,1170,1170,1170,1170,0
20241120,134900,2302060,1170,1170,1170,1170,0
20241120,134800,2302060,1170,1170,1170,1170,0
20241120,134700,2302060,1170,1170,1170,1170,0
20241120,134600,2302060,1170,1170,1170,1170,0
20241120,134500,2302060,1170,1170,1170,1170,0
20241120,134400,2302060,1170,1170,1170,1170,0
20241120,134300,2302060,1170,1170,1170,1170,10
20241120,134200,2290360,1170,1170,1170,1170,0
20241120,134100,2290360,1170,1170,1170,1170,0
20241120,134000,2290360,1170,1170,1170,1170,0
20241120,133900,2290360,1170,1170,1170,1170,0
20241120,133800,2290360,1170,1170,1170,1170,1
20241120,133700,2289190,1158,1158,1158,1158,0
20241120,133600,2289190,1158,1170,1170,1158,189
20241120,133500,2069709,1170,1170,1170,1170,0
20241120,133400,2069709,1170,1170,1170,1170,0
20241120,133300,2069709,1170,1170,1170,1170,0
20241120,133200,2069709,1170,1170,1170,1170,0
20241120,133100,2069709,1170,1170,1170,1170,0
20241120,133000,2069709,1170,1170,1170,1170,10
20241120,132900,2058009,1170,1170,1170,1170,0
20241120,132800,2058009,1170,1170,1170,1170,0
20241120,132700,2058009,1170,1170,1170,1170,0
20241120,132600,2058009,1170,1170,1170,1170,0
20241120,132500,2058009,1170,1170,1170,1170,0
20241120,132400,2058009,1170,1170,1170,1170,0
20241120,132300,2058009,1170,1170,1170,1170,0
20241120,132200,2058009,1170,1170,1170,1170,0
20241120,132100,2058009,1170,1170,1170,1170,0
20241120,132000,2058009,1170,1170,1170,1170,0
20241120,131900,2058009,1170,1170,1170,1170,0
20241120,131800,2058009,1170,1170,1170,1170,0
20241120,131700,2058009,1170,1170,1170,1170,10
20241120,131600,2046309,1170,1170,1170,1170,0
20241120,131500,2046309,1170,1170,1170,1170,0
20241120,131400,2046309,1170,1170,1170,1170,0
20241120,131300,2046309,1170,1170,1170,1170,0
20241120,131200,2046309,1170,1170,1170,1170,0
20241120,131100,2046309,1170,1170,1170,1170,1
20241120,131000,2045139,1170,1170,1170,1170,0
20241120,130900,2045139,1170,1170,1170,1170,0
20241120,130800,2045139,1170,1170,1170,1170,0
20241120,130700,2045139,1170,1170,1170,1170,0
20241120,130600,2045139,1170,1170,1170,1170,0
20241120,130500,2045139,1170,1170,1170,1170,0
20241120,130400,2045139,1170,1170,1170,1170,10
20241120,130300,2033439,1170,1170,1170,1170,0
20241120,130200,2033439,1170,1170,1170,1170,0
20241120,130100,2033439,1170,1170,1170,1170,0
20241120,130000,2033439,1170,1170,1170,1170,0
20241120,125900,2033439,1170,1170,1170,1170,0
20241120,125800,2033439,1170,1170,1170,1170,0
20241120,125700,2033439,1170,1170,1170,1170,0
20241120,125600,2033439,1170,1170,1170,1170,0
20241120,125500,2033439,1170,1170,1170,1170,0
20241120,125400,2033439,1170,1170,1170,1170,0
20241120,125300,2033439,1170,1170,1170,1170,0
20241120,125200,2033439,1170,1170,1170,1170,10
20241120,125100,2021739,1170,1170,1170,1170,0
20241120,125000,2021739,1170,1170,1170,1170,0
20241120,124900,2021739,1170,1170,1170,1170,0
20241120,124800,2021739,1170,1170,1170,1170,0
20241120,124700,2021739,1170,1170,1170,1170,0
20241120,124600,2021739,1170,1170,1170,1170,0
20241120,124500,2021739,1170,1170,1170,1170,0
20241120,124400,2021739,1170,1170,1170,1170,0
20241120,124300,2021739,1170,1170,1170,1170,0
20241120,124200,2021739,1170,1170,1170,1170,0
20241120,124100,2021739,1170,1170,1170,1170,0
20241120,124000,2021739,1170,1170,1170,1170,0
20241120,123900,2021739,1170,1170,1170,1170,10
20241120,123800,2010039,1170,1170,1170,1170,0
20241120,123700,2010039,1170,1170,1170,1170,0
20241120,123600,2010039,1170,1170,1170,1170,0
20241120,123500,2010039,1170,1170,1170,1170,0
20241120,123400,2010039,1170,1170,1170,1170,0
20241120,123300,2010039,1170,1170,1170,1170,0
20241120,123200,2010039,1170,1170,1170,1170,0
20241120,123100,2010039,1170,1170,1170,1170,0
20241120,123000,2010039,1170,1170,1170,1170,0
20241120,122900,2010039,1170,1170,1170,1170,10
20241120,122800,1998339,1170,1170,1170,1170,0
20241120,122700,1998339,1170,1170,1170,1170,0
20241120,122600,1998339,1170,1170,1170,1170,0
20241120,122500,1998339,1170,1170,1170,1170,10
20241120,122400,1986639,1169,1169,1169,1169,0
20241120,122300,1986639,1169,1169,1169,1169,0
20241120,122200,1986639,1169,1169,1169,1169,1
20241120,122100,1985470,1170,1170,1170,1170,0
20241120,122000,1985470,1170,1170,1170,1170,0
20241120,121900,1985470,1170,1170,1170,1170,0
20241120,121800,1985470,1170,1170,1170,1170,0
20241120,121700,1985470,1170,1170,1170,1170,0
20241120,121600,1985470,1170,1170,1170,1170,0
20241120,121500,1985470,1170,1170,1170,1170,0
20241120,121400,1985470,1170,1170,1170,1170,0
20241120,121300,1985470,1170,1170,1170,1170,0
20241120,121200,1985470,1170,1170,1170,1170,10
20241120,121100,1973770,1170,1170,1170,1170,0
20241120,121000,1973770,1170,1170,1170,1170,0
20241120,120900,1973770,1170,1170,1170,1170,0
20241120,120800,1973770,1170,1170,1170,1170,0
20241120,120700,1973770,1170,1170,1170,1170,0
20241120,120600,1973770,1170,1170,1170,1170,0
20241120,120500,1973770,1170,1170,1170,1170,0
20241120,120400,1973770,1170,1170,1170,1170,0
20241120,120300,1973770,1170,1170,1170,1170,0
20241120,120200,1973770,1170,1170,1170,1170,0
20241120,120100,1973770,1170,1170,1170,1170,0
20241120,120000,1973770,1170,1170,1170,1170,11
20241120,115900,1960900,1169,1169,1169,1169,0
20241120,115800,1960900,1169,1169,1169,1169,0
20241120,115700,1960900,1169,1169,1169,1169,0
20241120,115600,1960900,1169,1169,1169,1169,0
20241120,115500,1960900,1169,1169,1169,1169,0
20241120,115400,1960900,1169,1169,1169,1169,0
20241120,115300,1960900,1169,1169,1169,1169,0
20241120,115200,1960900,1169,1169,1169,1169,0
20241120,115100,1960900,1169,1169,1169,1169,0
20241120,115000,1960900,1169,1169,1169,1169,0
20241120,114900,1960900,1169,1169,1169,1169,0
20241120,114800,1960900,1169,1169,1169,1169,0
20241120,114700,1960900,1169,1169,1169,1169,0
20241120,114600,1960900,1169,1169,1169,1169,0
20241120,114500,1960900,1169,1169,1169,1169,0
20241120,114400,1960900,1169,1169,1169,1169,0
20241120,114300,1960900,1169,1169,1169,1169,0
20241120,114200,1960900,1169,1169,1169,1169,1
20241120,114100,1959731,1170,1170,1170,1170,0
20241120,114000,1959731,1170,1170,1170,1170,1
20241120,113900,1958561,1170,1170,1170,1170,0
20241120,113800,1958561,1170,1170,1170,1170,0
20241120,113700,1958561,1170,1170,1170,1170,8
20241120,113600,1949201,1171,1171,1171,1171,1
20241120,113500,1948030,1171,1171,1171,1171,0
20241120,113400,1948030,1171,1171,1171,1171,0
20241120,113300,1948030,1171,1171,1171,1171,0
20241120,113200,1948030,1171,1171,1171,1171,0
20241120,113100,1948030,1171,1171,1171,1171,0
20241120,113000,1948030,1171,1171,1171,1171,0
20241120,112900,1948030,1171,1171,1171,1171,0
20241120,112800,1948030,1171,1171,1171,1171,0
20241120,112700,1948030,1171,1171,1171,1171,0
20241120,112600,1948030,1171,1171,1171,1171,0
20241120,112500,1948030,1171,1171,1171,1171,0
20241120,112400,1948030,1171,1171,1171,1171,0
20241120,112300,1948030,1171,1171,1171,1171,0
20241120,112200,1948030,1171,1171,1171,1171,0
20241120,112100,1948030,1171,1171,1171,1171,0
20241120,112000,1948030,1171,1171,1171,1171,0
20241120,111900,1948030,1171,1171,1171,1171,0
20241120,111800,1948030,1171,1171,1171,1171,0
20241120,111700,1948030,1171,1171,1171,1171,0
20241120,111600,1948030,1171,1171,1171,1171,0
20241120,111500,1948030,1171,1171,1171,1171,0
20241120,111400,1948030,1171,1171,1171,1171,0
20241120,111300,1948030,1171,1171,1171,1171,0
20241120,111200,1948030,1171,1171,1171,1171,0
20241120,111100,1948030,1171,1171,1171,1171,0
20241120,111000,1948030,1171,1171,1171,1171,0
20241120,110900,1948030,1171,1171,1171,1171,0
20241120,110800,1948030,1171,1171,1171,1171,0
20241120,110700,1948030,1171,1171,1171,1171,0
20241120,110600,1948030,1171,1171,1171,1171,0
20241120,110500,1948030,1171,1171,1171,1171,0
20241120,110400,1948030,1171,1171,1171,1171,10
20241120,110300,1936320,1171,1171,1171,1171,0
20241120,110200,1936320,1171,1171,1171,1171,11
20241120,110100,1923439,1171,1171,1171,1171,0
20241120,110000,1923439,1171,1171,1171,1171,0
20241120,105900,1923439,1171,1171,1171,1171,0
20241120,105800,1923439,1171,1171,1171,1171,0
20241120,105700,1923439,1171,1171,1171,1171,0
20241120,105600,1923439,1171,1171,1171,1171,0
20241120,105500,1923439,1171,1171,1171,1171,0
20241120,105400,1923439,1171,1171,1171,1171,0
20241120,105300,1923439,1171,1171,1171,1171,1
20241120,105200,1922268,1171,1171,1171,1171,0
20241120,105100,1922268,1171,1172,1172,1171,866
20241120,105000,908156,1182,1182,1182,1182,0
20241120,104900,908156,1182,1182,1182,1182,0
20241120,104800,908156,1182,1182,1182,1182,0
20241120,104700,908156,1182,1182,1182,1182,0
20241120,104600,908156,1182,1182,1182,1182,0
20241120,104500,908156,1182,1182,1182,1182,0
20241120,104400,908156,1182,1182,1182,1182,0
20241120,104300,908156,1182,1182,1182,1182,0
20241120,104200,908156,1182,1182,1182,1182,0
20241120,104100,908156,1182,1182,1182,1182,0
20241120,104000,908156,1182,1182,1182,1182,0
20241120,103900,908156,1182,1182,1182,1182,0
20241120,103800,908156,1182,1182,1182,1182,0
20241120,103700,908156,1182,1182,1182,1182,0
20241120,103600,908156,1182,1182,1182,1182,0
20241120,103500,908156,1182,1182,1182,1182,0
20241120,103400,908156,1182,1182,1182,1182,0
20241120,103300,908156,1182,1182,1182,1182,0
20241120,103200,908156,1182,1182,1182,1182,0
20241120,103100,908156,1182,1182,1182,1182,0
20241120,103000,908156,1182,1182,1182,1182,0
20241120,102900,908156,1182,1182,1182,1182,0
20241120,102800,908156,1182,1182,1182,1182,0
20241120,102700,908156,1182,1182,1182,1182,0
20241120,102600,908156,1182,1182,1182,1182,1
20241120,102500,906974,1182,1182,1182,1182,0
20241120,102400,906974,1182,1182,1182,1182,0
20241120,102300,906974,1182,1182,1182,1182,0
20241120,102200,906974,1182,1182,1182,1182,0
20241120,102100,906974,1182,1182,1182,1182,0
20241120,102000,906974,1182,1182,1182,1182,0
20241120,101900,906974,1182,1182,1182,1182,0
20241120,101800,906974,1182,1182,1182,1182,0
20241120,101700,906974,1182,1182,1182,1182,0
20241120,101600,906974,1182,1182,1182,1182,0
20241120,101500,906974,1182,1182,1182,1182,0
20241120,101400,906974,1182,1182,1182,1182,0
20241120,101300,906974,1182,1182,1182,1182,0
20241120,101200,906974,1182,1182,1182,1182,0
20241120,101100,906974,1182,1182,1182,1182,0
20241120,101000,906974,1182,1182,1182,1182,0
20241120,100900,906974,1182,1182,1182,1182,0
20241120,100800,906974,1182,1182,1182,1182,0
20241120,100700,906974,1182,1182,1182,1182,0
20241120,100600,906974,1182,1182,1182,1182,0
20241120,100500,906974,1182,1182,1182,1182,0
20241120,100400,906974,1182,1182,1182,1182,0
20241120,100300,906974,1182,1182,1182,1182,0
20241120,100200,906974,1182,1182,1182,1182,0
20241120,100100,906974,1182,1182,1182,1182,0
20241120,100000,906974,1182,1182,1182,1182,0
20241120,095900,906974,1182,1182,1182,1182,0
20241120,095800,906974,1182,1182,1182,1182,0
20241120,095700,906974,1182,1182,1182,1182,0
20241120,095600,906974,1182,1182,1182,1182,0
20241120,095500,906974,1182,1182,1182,1182,0
20241120,095400,906974,1182,1182,1182,1182,0
20241120,095300,906974,1182,1182,1182,1182,0
20241120,095200,906974,1182,1182,1182,1182,0
20241120,095100,906974,1182,1182,1182,1182,4
20241120,095000,902246,1182,1182,1182,1182,186
20241120,094900,682394,1182,1182,1182,1182,0
20241120,094800,682394,1182,1182,1182,1182,0
20241120,094700,682394,1182,1182,1182,1182,23
20241120,094600,655208,1182,1182,1182,1182,0
20241120,094500,655208,1182,1182,1182,1182,0
20241120,094400,655208,1182,1182,1182,1182,1
20241120,094300,654026,1182,1182,1182,1182,0
20241120,094200,654026,1182,1182,1182,1182,0
20241120,094100,654026,1182,1182,1182,1182,4
20241120,094000,649298,1182,1182,1182,1182,0
20241120,093900,649298,1182,1182,1182,1182,5
20241120,093800,643388,1182,1182,1182,1182,28
20241120,093700,610292,1182,1182,1182,1182,0
20241120,093600,610292,1182,1182,1182,1182,0
20241120,093500,610292,1182,1182,1182,1182,0
20241120,093400,610292,1182,1182,1182,1182,0
20241120,093300,610292,1182,1182,1182,1182,0
20241120,093200,610292,1182,1182,1182,1182,0
20241120,093100,610292,1182,1182,1182,1182,0
20241120,093000,610292,1182,1182,1182,1182,0
20241120,092900,610292,1182,1182,1182,1182,0
20241120,092800,610292,1182,1182,1182,1182,0
20241120,092700,610292,1182,1182,1182,1182,0
20241120,092600,610292,1182,1182,1182,1182,0
20241120,092500,610292,1182,1182,1182,1182,0
20241120,092400,610292,1182,1182,1182,1182,0
20241120,092300,610292,1182,1182,1182,1182,0
20241120,092200,610292,1182,1182,1182,1182,1
20241120,092100,609110,1183,1183,1183,1183,0
20241120,092000,609110,1183,1183,1183,1183,0
20241120,091900,609110,1183,1183,1183,1183,0
20241120,091800,609110,1183,1183,1183,1183,0
20241120,091700,609110,1183,1183,1183,1183,0
20241120,091600,609110,1183,1183,1183,1183,0
20241120,091500,609110,1183,1183,1183,1183,0
20241120,091400,609110,1183,1183,1183,1183,0
20241120,091300,609110,1183,1183,1183,1183,0
20241120,091200,609110,1183,1183,1183,1183,0
20241120,091100,609110,1183,1183,1183,1183,0
20241120,091000,609110,1183,1183,1183,1183,0
20241120,090900,609110,1183,1183,1183,1183,0
20241120,090800,609110,1183,1182,1183,1182,500
20241120,090700,17620,1182,1182,1182,1182,0
20241120,090600,17620,1182,1182,1182,1182,0
20241120,090500,17620,1182,1182,1182,1182,0
20241120,090400,17620,1182,1174,1182,1174,5
20241120,090300,11730,1173,1173,1173,1173,0
20241120,090200,11730,1173,1173,1173,1173,0
20241120,090100,11730,1173,1173,1173,1173,0
20241120,090000,11730,1173,1173,1173,1173,10