KissMeData/042110/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192400,38066847,1446,1446,1446,1446,3161
20241120,192300,38066847,1446,1446,1446,1446,0
20241120,192200,38066847,1446,1446,1446,1446,0
20241120,192100,38066847,1446,1446,1446,1446,0
20241120,192000,38066847,1446,1446,1446,1446,0
20241120,191900,38066847,1446,1446,1446,1446,0
20241120,191800,38066847,1446,1446,1446,1446,0
20241120,191700,38066847,1446,1446,1446,1446,0
20241120,191600,38066847,1446,1446,1446,1446,0
20241120,191500,38066847,1446,1446,1446,1446,0
20241120,191400,38066847,1446,1446,1446,1446,0
20241120,191300,38066847,1446,1446,1446,1446,0
20241120,191200,38066847,1446,1446,1446,1446,0
20241120,191100,38066847,1446,1446,1446,1446,0
20241120,191000,38066847,1446,1446,1446,1446,0
20241120,190900,38066847,1446,1446,1446,1446,0
20241120,190800,38066847,1446,1446,1446,1446,0
20241120,190700,38066847,1446,1446,1446,1446,0
20241120,190600,38066847,1446,1446,1446,1446,0
20241120,190500,38066847,1446,1446,1446,1446,0
20241120,190400,38066847,1446,1446,1446,1446,0
20241120,190300,38066847,1446,1446,1446,1446,0
20241120,190200,38066847,1446,1446,1446,1446,0
20241120,190100,38066847,1446,1446,1446,1446,0
20241120,190000,38066847,1446,1446,1446,1446,0
20241120,185900,38066847,1446,1446,1446,1446,0
20241120,185800,38066847,1446,1446,1446,1446,0
20241120,185700,38066847,1446,1446,1446,1446,0
20241120,185600,38066847,1446,1446,1446,1446,0
20241120,185500,38066847,1446,1446,1446,1446,0
20241120,185400,38066847,1446,1446,1446,1446,3161
20241120,185300,38066847,1446,1446,1446,1446,0
20241120,185200,38066847,1446,1446,1446,1446,0
20241120,185100,38066847,1446,1446,1446,1446,0
20241120,185000,38066847,1446,1446,1446,1446,0
20241120,184900,38066847,1446,1446,1446,1446,0
20241120,184800,38066847,1446,1446,1446,1446,0
20241120,184700,38066847,1446,1446,1446,1446,0
20241120,184600,38066847,1446,1446,1446,1446,0
20241120,184500,38066847,1446,1446,1446,1446,0
20241120,184400,38066847,1446,1446,1446,1446,0
20241120,184300,38066847,1446,1446,1446,1446,0
20241120,184200,38066847,1446,1446,1446,1446,0
20241120,184100,38066847,1446,1446,1446,1446,0
20241120,184000,38066847,1446,1446,1446,1446,0
20241120,183900,38066847,1446,1446,1446,1446,0
20241120,183800,38066847,1446,1446,1446,1446,0
20241120,183700,38066847,1446,1446,1446,1446,0
20241120,183600,38066847,1446,1446,1446,1446,0
20241120,183500,38066847,1446,1446,1446,1446,0
20241120,183400,38066847,1446,1446,1446,1446,0
20241120,183300,38066847,1446,1446,1446,1446,0
20241120,183200,38066847,1446,1446,1446,1446,0
20241120,183100,38066847,1446,1446,1446,1446,0
20241120,183000,38066847,1446,1446,1446,1446,0
20241120,182900,38066847,1446,1446,1446,1446,0
20241120,182800,38066847,1446,1446,1446,1446,0
20241120,182700,38066847,1446,1446,1446,1446,0
20241120,182600,38066847,1446,1446,1446,1446,0
20241120,182500,38066847,1446,1446,1446,1446,0
20241120,182400,38066847,1446,1446,1446,1446,3161
20241120,182300,38066847,1446,1446,1446,1446,0
20241120,182200,38066847,1446,1446,1446,1446,0
20241120,182100,38066847,1446,1446,1446,1446,0
20241120,182000,38066847,1446,1446,1446,1446,0
20241120,181900,38066847,1446,1446,1446,1446,0
20241120,181800,38066847,1446,1446,1446,1446,0
20241120,181700,38066847,1446,1446,1446,1446,0
20241120,181600,38066847,1446,1446,1446,1446,0
20241120,181500,38066847,1446,1446,1446,1446,0
20241120,181400,38066847,1446,1446,1446,1446,0
20241120,181300,38066847,1446,1446,1446,1446,0
20241120,181200,38066847,1446,1446,1446,1446,0
20241120,181100,38066847,1446,1446,1446,1446,0
20241120,181000,38066847,1446,1446,1446,1446,0
20241120,180900,38066847,1446,1446,1446,1446,0
20241120,180800,38066847,1446,1446,1446,1446,0
20241120,180700,38066847,1446,1446,1446,1446,0
20241120,180600,38066847,1446,1446,1446,1446,0
20241120,180500,38066847,1446,1446,1446,1446,0
20241120,180400,38066847,1446,1446,1446,1446,0
20241120,180300,38066847,1446,1446,1446,1446,0
20241120,180200,38066847,1446,1446,1446,1446,0
20241120,180100,38066847,1446,1446,1446,1446,0
20241120,180000,38066847,1446,1446,1446,1446,0
20241120,175900,38066847,1446,1446,1446,1446,0
20241120,175800,38066847,1446,1446,1446,1446,0
20241120,175700,38066847,1446,1446,1446,1446,0
20241120,175600,38066847,1446,1446,1446,1446,0
20241120,175500,38066847,1446,1446,1446,1446,0
20241120,175400,38066847,1446,1446,1446,1446,3161
20241120,175300,38066847,1446,1446,1446,1446,0
20241120,175200,38066847,1446,1446,1446,1446,0
20241120,175100,38066847,1446,1446,1446,1446,0
20241120,175000,38066847,1446,1446,1446,1446,0
20241120,174900,38066847,1446,1446,1446,1446,0
20241120,174800,38066847,1446,1446,1446,1446,0
20241120,174700,38066847,1446,1446,1446,1446,0
20241120,174600,38066847,1446,1446,1446,1446,0
20241120,174500,38066847,1446,1446,1446,1446,0
20241120,174400,38066847,1446,1446,1446,1446,0
20241120,174300,38066847,1446,1446,1446,1446,0
20241120,174200,38066847,1446,1446,1446,1446,0
20241120,174100,38066847,1446,1446,1446,1446,0
20241120,174000,38066847,1446,1446,1446,1446,0
20241120,173900,38066847,1446,1446,1446,1446,0
20241120,173800,38066847,1446,1446,1446,1446,0
20241120,173700,38066847,1446,1446,1446,1446,0
20241120,173600,38066847,1446,1446,1446,1446,0
20241120,173500,38066847,1446,1446,1446,1446,0
20241120,173400,38066847,1446,1446,1446,1446,0
20241120,173300,38066847,1446,1446,1446,1446,0
20241120,173200,38066847,1446,1446,1446,1446,0
20241120,173100,38066847,1446,1446,1446,1446,0
20241120,173000,38066847,1446,1446,1446,1446,0
20241120,172900,38066847,1446,1446,1446,1446,0
20241120,172800,38066847,1446,1446,1446,1446,0
20241120,172700,38066847,1446,1446,1446,1446,0
20241120,172600,38066847,1446,1446,1446,1446,0
20241120,172500,38066847,1446,1446,1446,1446,0
20241120,172400,38066847,1446,1446,1446,1446,3161
20241120,172300,38066847,1446,1446,1446,1446,0
20241120,172200,38066847,1446,1446,1446,1446,0
20241120,172100,38066847,1446,1446,1446,1446,0
20241120,172000,38066847,1446,1446,1446,1446,0
20241120,171900,38066847,1446,1446,1446,1446,0
20241120,171800,38066847,1446,1446,1446,1446,0
20241120,171700,38066847,1446,1446,1446,1446,0
20241120,171600,38066847,1446,1446,1446,1446,0
20241120,171500,38066847,1446,1446,1446,1446,0
20241120,171400,38066847,1446,1446,1446,1446,0
20241120,171300,38066847,1446,1446,1446,1446,0
20241120,171200,38066847,1446,1446,1446,1446,0
20241120,171100,38066847,1446,1446,1446,1446,0
20241120,171000,38066847,1446,1446,1446,1446,0
20241120,170900,38066847,1446,1446,1446,1446,0
20241120,170800,38066847,1446,1446,1446,1446,0
20241120,170700,38066847,1446,1446,1446,1446,0
20241120,170600,38066847,1446,1446,1446,1446,0
20241120,170500,38066847,1446,1446,1446,1446,0
20241120,170400,38066847,1446,1446,1446,1446,0
20241120,170300,38066847,1446,1446,1446,1446,0
20241120,170200,38066847,1446,1446,1446,1446,0
20241120,170100,38066847,1446,1446,1446,1446,0
20241120,170000,38066847,1446,1446,1446,1446,0
20241120,165900,38066847,1446,1446,1446,1446,0
20241120,165800,38066847,1446,1446,1446,1446,0
20241120,165700,38066847,1446,1446,1446,1446,0
20241120,165600,38066847,1446,1446,1446,1446,0
20241120,165500,38066847,1446,1446,1446,1446,0
20241120,165400,38066847,1446,1446,1446,1446,3161
20241120,165300,38066847,1446,1446,1446,1446,0
20241120,165200,38066847,1446,1446,1446,1446,0
20241120,165100,38066847,1446,1446,1446,1446,0
20241120,165000,38066847,1446,1446,1446,1446,0
20241120,164900,38066847,1446,1446,1446,1446,0
20241120,164800,38066847,1446,1446,1446,1446,0
20241120,164700,38066847,1446,1446,1446,1446,0
20241120,164600,38066847,1446,1446,1446,1446,0
20241120,164500,38066847,1446,1446,1446,1446,0
20241120,164400,38066847,1446,1446,1446,1446,0
20241120,164300,38066847,1446,1446,1446,1446,0
20241120,164200,38066847,1446,1446,1446,1446,0
20241120,164100,38066847,1446,1446,1446,1446,0
20241120,164000,38066847,1446,1446,1446,1446,0
20241120,163900,38066847,1446,1446,1446,1446,0
20241120,163800,38066847,1446,1446,1446,1446,0
20241120,163700,38066847,1446,1446,1446,1446,0
20241120,163600,38066847,1446,1446,1446,1446,0
20241120,163500,38066847,1446,1446,1446,1446,0
20241120,163400,38066847,1446,1446,1446,1446,0
20241120,163300,38066847,1446,1446,1446,1446,0
20241120,163200,38066847,1446,1446,1446,1446,0
20241120,163100,38066847,1446,1446,1446,1446,0
20241120,163000,38066847,1446,1446,1446,1446,0
20241120,162900,38066847,1446,1446,1446,1446,0
20241120,162800,38066847,1446,1446,1446,1446,0
20241120,162700,38066847,1446,1446,1446,1446,0
20241120,162600,38066847,1446,1446,1446,1446,0
20241120,162500,38066847,1446,1446,1446,1446,0
20241120,162400,38066847,1446,1446,1446,1446,3161
20241120,162300,38066847,1446,1446,1446,1446,0
20241120,162200,38066847,1446,1446,1446,1446,0
20241120,162100,38066847,1446,1446,1446,1446,0
20241120,162000,38066847,1446,1446,1446,1446,0
20241120,161900,38066847,1446,1446,1446,1446,0
20241120,161800,38066847,1446,1446,1446,1446,0
20241120,161700,38066847,1446,1446,1446,1446,0
20241120,161600,38066847,1446,1446,1446,1446,0
20241120,161500,38066847,1446,1446,1446,1446,0
20241120,161400,38066847,1446,1446,1446,1446,0
20241120,161300,38066847,1446,1446,1446,1446,0
20241120,161200,38066847,1446,1446,1446,1446,0
20241120,161100,38066847,1446,1446,1446,1446,0
20241120,161000,38066847,1446,1446,1446,1446,0
20241120,160900,38066847,1446,1446,1446,1446,0
20241120,160800,38066847,1446,1446,1446,1446,0
20241120,160700,38066847,1446,1446,1446,1446,0
20241120,160600,38066847,1446,1446,1446,1446,0
20241120,160500,38066847,1446,1446,1446,1446,0
20241120,160400,38066847,1446,1446,1446,1446,0
20241120,160300,38066847,1446,1446,1446,1446,0
20241120,160200,38066847,1446,1446,1446,1446,0
20241120,160100,38066847,1446,1446,1446,1446,0
20241120,160000,38066847,1446,1446,1446,1446,0
20241120,155900,38066847,1446,1446,1446,1446,0
20241120,155800,38066847,1446,1446,1446,1446,0
20241120,155700,38066847,1446,1446,1446,1446,0
20241120,155600,38066847,1446,1446,1446,1446,0
20241120,155500,38066847,1446,1446,1446,1446,0
20241120,155400,38066847,1446,1446,1446,1446,3161
20241120,155300,38066847,1446,1446,1446,1446,0
20241120,155200,38066847,1446,1446,1446,1446,0
20241120,155100,38066847,1446,1446,1446,1446,0
20241120,155000,38066847,1446,1446,1446,1446,0
20241120,154900,38066847,1446,1446,1446,1446,0
20241120,154800,38066847,1446,1446,1446,1446,0
20241120,154700,38066847,1446,1446,1446,1446,0
20241120,154600,38066847,1446,1446,1446,1446,0
20241120,154500,38066847,1446,1446,1446,1446,0
20241120,154400,38066847,1446,1446,1446,1446,0
20241120,154300,38066847,1446,1446,1446,1446,0
20241120,154200,38066847,1446,1446,1446,1446,0
20241120,154100,38066847,1446,1446,1446,1446,0
20241120,154000,38066847,1446,1446,1446,1446,0
20241120,153900,38066847,1446,1446,1446,1446,0
20241120,153800,38066847,1446,1446,1446,1446,0
20241120,153700,38066847,1446,1446,1446,1446,0
20241120,153600,38066847,1446,1446,1446,1446,0
20241120,153500,38066847,1446,1446,1446,1446,0
20241120,153400,38066847,1446,1446,1446,1446,0
20241120,153300,38066847,1446,1446,1446,1446,0
20241120,153200,38066847,1446,1446,1446,1446,0
20241120,153100,38066847,1446,1446,1446,1446,0
20241120,153000,38066847,1446,1446,1446,1446,3161
20241120,152900,33496041,1444,1444,1444,1444,0
20241120,152800,33496041,1444,1444,1444,1444,0
20241120,152700,33496041,1444,1444,1444,1444,0
20241120,152600,33496041,1444,1444,1444,1444,0
20241120,152500,33496041,1444,1444,1444,1444,0
20241120,152400,33496041,1444,1444,1444,1444,0
20241120,152300,33496041,1444,1444,1444,1444,0
20241120,152200,33496041,1444,1444,1444,1444,0
20241120,152100,33496041,1444,1444,1444,1444,0
20241120,152000,33496041,1444,1444,1444,1444,0
20241120,151900,33496041,1444,1425,1444,1424,12275
20241120,151800,15924555,1426,1426,1426,1426,0
20241120,151700,15924555,1426,1426,1426,1426,5
20241120,151600,15917425,1426,1426,1426,1426,0
20241120,151500,15917425,1426,1426,1426,1426,0
20241120,151400,15917425,1426,1426,1426,1426,40
20241120,151300,15860385,1427,1427,1427,1427,0
20241120,151200,15860385,1427,1427,1427,1427,0
20241120,151100,15860385,1427,1427,1427,1427,0
20241120,151000,15860385,1427,1427,1427,1427,0
20241120,150900,15860385,1427,1427,1427,1427,0
20241120,150800,15860385,1427,1427,1427,1427,0
20241120,150700,15860385,1427,1427,1427,1427,0
20241120,150600,15860385,1427,1427,1427,1427,0
20241120,150500,15860385,1427,1427,1427,1427,0
20241120,150400,15860385,1427,1427,1427,1427,0
20241120,150300,15860385,1427,1427,1427,1427,0
20241120,150200,15860385,1427,1427,1427,1427,0
20241120,150100,15860385,1427,1427,1427,1427,0
20241120,150000,15860385,1427,1427,1427,1427,0
20241120,145900,15860385,1427,1427,1427,1427,0
20241120,145800,15860385,1427,1427,1427,1427,1
20241120,145700,15858958,1426,1426,1426,1426,2
20241120,145600,15856106,1427,1427,1427,1427,0
20241120,145500,15856106,1427,1427,1427,1427,0
20241120,145400,15856106,1427,1427,1427,1427,16
20241120,145300,15833274,1427,1427,1427,1427,0
20241120,145200,15833274,1427,1427,1427,1427,0
20241120,145100,15833274,1427,1427,1427,1427,0
20241120,145000,15833274,1427,1427,1427,1427,0
20241120,144900,15833274,1427,1427,1427,1427,1
20241120,144800,15831847,1427,1427,1427,1427,48
20241120,144700,15763351,1427,1427,1427,1427,0
20241120,144600,15763351,1427,1427,1427,1427,0
20241120,144500,15763351,1427,1427,1427,1427,0
20241120,144400,15763351,1427,1427,1427,1427,0
20241120,144300,15763351,1427,1427,1427,1427,0
20241120,144200,15763351,1427,1427,1427,1427,0
20241120,144100,15763351,1427,1427,1427,1427,0
20241120,144000,15763351,1427,1427,1427,1427,0
20241120,143900,15763351,1427,1427,1427,1427,0
20241120,143800,15763351,1427,1427,1427,1427,0
20241120,143700,15763351,1427,1427,1427,1427,1
20241120,143600,15761924,1424,1424,1424,1424,100
20241120,143500,15619524,1427,1427,1427,1427,0
20241120,143400,15619524,1427,1427,1427,1427,0
20241120,143300,15619524,1427,1427,1427,1427,0
20241120,143200,15619524,1427,1427,1427,1427,0
20241120,143100,15619524,1427,1427,1427,1427,0
20241120,143000,15619524,1427,1427,1427,1427,0
20241120,142900,15619524,1427,1427,1427,1427,0
20241120,142800,15619524,1427,1427,1427,1427,0
20241120,142700,15619524,1427,1427,1427,1427,0
20241120,142600,15619524,1427,1427,1427,1427,0
20241120,142500,15619524,1427,1427,1427,1427,0
20241120,142400,15619524,1427,1427,1427,1427,0
20241120,142300,15619524,1427,1427,1427,1427,0
20241120,142200,15619524,1427,1427,1427,1427,0
20241120,142100,15619524,1427,1427,1427,1427,0
20241120,142000,15619524,1427,1420,1427,1420,61
20241120,141900,15532897,1422,1424,1424,1422,329
20241120,141800,15065005,1427,1427,1427,1427,0
20241120,141700,15065005,1427,1427,1427,1427,0
20241120,141600,15065005,1427,1427,1427,1427,0
20241120,141500,15065005,1427,1427,1427,1427,0
20241120,141400,15065005,1427,1427,1427,1427,0
20241120,141300,15065005,1427,1427,1427,1427,0
20241120,141200,15065005,1427,1427,1427,1427,0
20241120,141100,15065005,1427,1427,1427,1427,0
20241120,141000,15065005,1427,1427,1427,1427,0
20241120,140900,15065005,1427,1427,1427,1427,0
20241120,140800,15065005,1427,1427,1427,1427,0
20241120,140700,15065005,1427,1427,1427,1427,0
20241120,140600,15065005,1427,1427,1427,1427,0
20241120,140500,15065005,1427,1427,1427,1427,0
20241120,140400,15065005,1427,1427,1427,1427,20
20241120,140300,15036465,1424,1424,1424,1424,0
20241120,140200,15036465,1424,1424,1424,1424,0
20241120,140100,15036465,1424,1424,1424,1424,0
20241120,140000,15036465,1424,1424,1424,1424,0
20241120,135900,15036465,1424,1424,1424,1424,0
20241120,135800,15036465,1424,1425,1425,1424,81
20241120,135700,14921120,1427,1427,1427,1427,0
20241120,135600,14921120,1427,1427,1427,1424,120
20241120,135500,14750180,1424,1424,1424,1424,194
20241120,135400,14473924,1424,1424,1424,1424,0
20241120,135300,14473924,1424,1424,1424,1424,0
20241120,135200,14473924,1424,1424,1424,1424,0
20241120,135100,14473924,1424,1424,1424,1424,0
20241120,135000,14473924,1424,1424,1424,1424,0
20241120,134900,14473924,1424,1424,1424,1424,0
20241120,134800,14473924,1424,1424,1424,1424,388
20241120,134700,13921412,1425,1425,1425,1425,0
20241120,134600,13921412,1425,1425,1425,1425,0
20241120,134500,13921412,1425,1425,1425,1425,0
20241120,134400,13921412,1425,1424,1425,1424,700
20241120,134300,12924412,1425,1425,1425,1425,0
20241120,134200,12924412,1425,1425,1425,1425,0
20241120,134100,12924412,1425,1425,1425,1425,0
20241120,134000,12924412,1425,1425,1425,1425,0
20241120,133900,12924412,1425,1425,1425,1425,0
20241120,133800,12924412,1425,1425,1425,1425,0
20241120,133700,12924412,1425,1425,1425,1425,0
20241120,133600,12924412,1425,1425,1425,1425,0
20241120,133500,12924412,1425,1424,1425,1424,202
20241120,133400,12636564,1425,1425,1425,1425,11
20241120,133300,12620889,1425,1425,1425,1425,0
20241120,133200,12620889,1425,1425,1425,1425,0
20241120,133100,12620889,1425,1425,1425,1425,0
20241120,133000,12620889,1425,1425,1425,1425,200
20241120,132900,12335889,1425,1425,1425,1425,802
20241120,132800,11193039,1425,1425,1425,1425,0
20241120,132700,11193039,1425,1425,1425,1425,0
20241120,132600,11193039,1425,1425,1425,1425,1349
20241120,132500,9270714,1427,1427,1427,1427,0
20241120,132400,9270714,1427,1427,1427,1427,0
20241120,132300,9270714,1427,1427,1427,1427,0
20241120,132200,9270714,1427,1426,1427,1426,1000
20241120,132100,7844087,1426,1426,1426,1426,0
20241120,132000,7844087,1426,1426,1426,1426,0
20241120,131900,7844087,1426,1426,1426,1426,127
20241120,131800,7662985,1427,1427,1427,1427,0
20241120,131700,7662985,1427,1427,1427,1427,0
20241120,131600,7662985,1427,1427,1427,1427,0
20241120,131500,7662985,1427,1427,1427,1427,0
20241120,131400,7662985,1427,1427,1427,1427,0
20241120,131300,7662985,1427,1427,1427,1427,0
20241120,131200,7662985,1427,1427,1427,1427,0
20241120,131100,7662985,1427,1427,1427,1427,0
20241120,131000,7662985,1427,1427,1427,1427,0
20241120,130900,7662985,1427,1427,1427,1427,0
20241120,130800,7662985,1427,1427,1427,1427,0
20241120,130700,7662985,1427,1427,1427,1427,0
20241120,130600,7662985,1427,1427,1427,1427,0
20241120,130500,7662985,1427,1427,1427,1427,0
20241120,130400,7662985,1427,1427,1427,1427,0
20241120,130300,7662985,1427,1427,1427,1427,0
20241120,130200,7662985,1427,1427,1427,1427,0
20241120,130100,7662985,1427,1427,1427,1427,0
20241120,130000,7662985,1427,1427,1427,1427,0
20241120,125900,7662985,1427,1427,1427,1427,0
20241120,125800,7662985,1427,1427,1427,1427,0
20241120,125700,7662985,1427,1427,1427,1427,0
20241120,125600,7662985,1427,1427,1427,1427,0
20241120,125500,7662985,1427,1427,1427,1427,0
20241120,125400,7662985,1427,1427,1427,1427,100
20241120,125300,7520285,1426,1426,1426,1426,0
20241120,125200,7520285,1426,1426,1426,1426,0
20241120,125100,7520285,1426,1426,1426,1426,0
20241120,125000,7520285,1426,1426,1426,1426,0
20241120,124900,7520285,1426,1426,1426,1426,0
20241120,124800,7520285,1426,1426,1426,1426,0
20241120,124700,7520285,1426,1426,1426,1426,0
20241120,124600,7520285,1426,1426,1426,1426,0
20241120,124500,7520285,1426,1426,1426,1426,0
20241120,124400,7520285,1426,1426,1426,1426,375
20241120,124300,6985535,1425,1425,1425,1425,0
20241120,124200,6985535,1425,1425,1425,1425,0
20241120,124100,6985535,1425,1425,1425,1425,0
20241120,124000,6985535,1425,1425,1425,1425,0
20241120,123900,6985535,1425,1425,1425,1425,0
20241120,123800,6985535,1425,1425,1425,1425,1
20241120,123700,6984110,1426,1426,1426,1426,0
20241120,123600,6984110,1426,1426,1426,1426,100
20241120,123500,6841510,1426,1426,1426,1426,0
20241120,123400,6841510,1426,1426,1426,1426,0
20241120,123300,6841510,1426,1426,1426,1426,0
20241120,123200,6841510,1426,1426,1426,1426,0
20241120,123100,6841510,1426,1426,1426,1426,0
20241120,123000,6841510,1426,1426,1426,1426,10
20241120,122900,6827250,1425,1425,1425,1425,0
20241120,122800,6827250,1425,1425,1425,1425,0
20241120,122700,6827250,1425,1425,1425,1425,253
20241120,122600,6466725,1425,1425,1425,1425,6
20241120,122500,6458175,1426,1426,1426,1426,0
20241120,122400,6458175,1426,1426,1426,1426,0
20241120,122300,6458175,1426,1426,1426,1426,0
20241120,122200,6458175,1426,1426,1426,1426,0
20241120,122100,6458175,1426,1426,1426,1426,0
20241120,122000,6458175,1426,1426,1426,1426,0
20241120,121900,6458175,1426,1426,1426,1426,0
20241120,121800,6458175,1426,1426,1426,1426,0
20241120,121700,6458175,1426,1426,1426,1426,0
20241120,121600,6458175,1426,1426,1426,1426,0
20241120,121500,6458175,1426,1426,1426,1426,0
20241120,121400,6458175,1426,1426,1426,1426,0
20241120,121300,6458175,1426,1426,1426,1426,0
20241120,121200,6458175,1426,1426,1426,1426,0
20241120,121100,6458175,1426,1426,1426,1426,0
20241120,121000,6458175,1426,1426,1426,1426,0
20241120,120900,6458175,1426,1426,1426,1426,1
20241120,120800,6456749,1426,1426,1426,1426,0
20241120,120700,6456749,1426,1426,1426,1426,0
20241120,120600,6456749,1426,1426,1426,1426,0
20241120,120500,6456749,1426,1426,1426,1426,0
20241120,120400,6456749,1426,1426,1426,1426,0
20241120,120300,6456749,1426,1426,1426,1426,0
20241120,120200,6456749,1426,1426,1426,1426,0
20241120,120100,6456749,1426,1426,1426,1426,0
20241120,120000,6456749,1426,1426,1426,1426,0
20241120,115900,6456749,1426,1426,1426,1426,1
20241120,115800,6455323,1426,1426,1426,1426,10
20241120,115700,6441063,1426,1426,1426,1426,0
20241120,115600,6441063,1426,1426,1426,1426,0
20241120,115500,6441063,1426,1426,1426,1426,0
20241120,115400,6441063,1426,1426,1426,1426,0
20241120,115300,6441063,1426,1426,1426,1426,0
20241120,115200,6441063,1426,1426,1426,1426,0
20241120,115100,6441063,1426,1426,1426,1426,0
20241120,115000,6441063,1426,1426,1426,1426,0
20241120,114900,6441063,1426,1426,1426,1426,0
20241120,114800,6441063,1426,1426,1426,1426,0
20241120,114700,6441063,1426,1426,1426,1426,0
20241120,114600,6441063,1426,1426,1426,1426,0
20241120,114500,6441063,1426,1426,1426,1426,0
20241120,114400,6441063,1426,1426,1426,1426,0
20241120,114300,6441063,1426,1426,1426,1426,0
20241120,114200,6441063,1426,1426,1426,1426,0
20241120,114100,6441063,1426,1426,1426,1426,1
20241120,114000,6439637,1424,1424,1424,1424,0
20241120,113900,6439637,1424,1424,1424,1424,0
20241120,113800,6439637,1424,1424,1424,1424,0
20241120,113700,6439637,1424,1424,1424,1424,0
20241120,113600,6439637,1424,1424,1424,1424,0
20241120,113500,6439637,1424,1424,1424,1424,0
20241120,113400,6439637,1424,1424,1424,1424,0
20241120,113300,6439637,1424,1424,1424,1424,166
20241120,113200,6203253,1426,1426,1426,1426,0
20241120,113100,6203253,1426,1426,1426,1426,0
20241120,113000,6203253,1426,1426,1426,1426,0
20241120,112900,6203253,1426,1426,1426,1426,0
20241120,112800,6203253,1426,1426,1426,1426,0
20241120,112700,6203253,1426,1426,1426,1426,0
20241120,112600,6203253,1426,1426,1426,1426,0
20241120,112500,6203253,1426,1426,1426,1426,0
20241120,112400,6203253,1426,1426,1426,1426,0
20241120,112300,6203253,1426,1426,1426,1426,0
20241120,112200,6203253,1426,1426,1426,1426,0
20241120,112100,6203253,1426,1426,1426,1426,0
20241120,112000,6203253,1426,1426,1426,1426,0
20241120,111900,6203253,1426,1426,1426,1426,0
20241120,111800,6203253,1426,1426,1426,1426,0
20241120,111700,6203253,1426,1426,1426,1426,0
20241120,111600,6203253,1426,1426,1426,1426,0
20241120,111500,6203253,1426,1426,1426,1426,1
20241120,111400,6201827,1426,1426,1426,1426,0
20241120,111300,6201827,1426,1426,1426,1426,0
20241120,111200,6201827,1426,1426,1426,1426,0
20241120,111100,6201827,1426,1426,1426,1426,0
20241120,111000,6201827,1426,1426,1426,1426,0
20241120,110900,6201827,1426,1426,1426,1426,0
20241120,110800,6201827,1426,1426,1426,1426,0
20241120,110700,6201827,1426,1426,1426,1426,0
20241120,110600,6201827,1426,1426,1426,1426,0
20241120,110500,6201827,1426,1426,1426,1426,0
20241120,110400,6201827,1426,1426,1426,1426,0
20241120,110300,6201827,1426,1426,1426,1426,0
20241120,110200,6201827,1426,1426,1426,1426,0
20241120,110100,6201827,1426,1426,1426,1426,0
20241120,110000,6201827,1426,1427,1427,1426,101
20241120,105900,6057701,1419,1419,1419,1419,0
20241120,105800,6057701,1419,1425,1425,1419,1000
20241120,105700,4636488,1427,1427,1427,1427,0
20241120,105600,4636488,1427,1427,1427,1427,0
20241120,105500,4636488,1427,1425,1427,1425,197
20241120,105400,4355563,1427,1427,1427,1427,0
20241120,105300,4355563,1427,1427,1427,1427,0
20241120,105200,4355563,1427,1427,1427,1427,0
20241120,105100,4355563,1427,1427,1427,1427,0
20241120,105000,4355563,1427,1425,1427,1421,1036
20241120,104900,2881397,1427,1427,1427,1427,0
20241120,104800,2881397,1427,1427,1427,1427,0
20241120,104700,2881397,1427,1427,1427,1427,110
20241120,104600,2724427,1427,1428,1428,1427,200
20241120,104500,2438918,1429,1429,1429,1429,0
20241120,104400,2438918,1429,1429,1429,1429,0
20241120,104300,2438918,1429,1429,1429,1429,0
20241120,104200,2438918,1429,1429,1429,1429,0
20241120,104100,2438918,1429,1429,1429,1429,60
20241120,104000,2353178,1429,1429,1429,1429,0
20241120,103900,2353178,1429,1429,1429,1429,0
20241120,103800,2353178,1429,1429,1429,1429,0
20241120,103700,2353178,1429,1429,1429,1429,0
20241120,103600,2353178,1429,1429,1429,1429,0
20241120,103500,2353178,1429,1429,1429,1429,0
20241120,103400,2353178,1429,1429,1429,1429,0
20241120,103300,2353178,1429,1429,1429,1429,0
20241120,103200,2353178,1429,1429,1429,1429,0
20241120,103100,2353178,1429,1429,1429,1429,0
20241120,103000,2353178,1429,1429,1429,1429,0
20241120,102900,2353178,1429,1429,1429,1429,0
20241120,102800,2353178,1429,1429,1429,1429,0
20241120,102700,2353178,1429,1429,1429,1429,0
20241120,102600,2353178,1429,1429,1429,1429,100
20241120,102500,2210278,1425,1425,1425,1425,0
20241120,102400,2210278,1425,1427,1427,1425,386
20241120,102300,1659828,1429,1429,1429,1429,0
20241120,102200,1659828,1429,1429,1429,1429,0
20241120,102100,1659828,1429,1429,1429,1429,0
20241120,102000,1659828,1429,1429,1429,1429,0
20241120,101900,1659828,1429,1429,1429,1429,0
20241120,101800,1659828,1429,1429,1429,1429,0
20241120,101700,1659828,1429,1429,1429,1429,0
20241120,101600,1659828,1429,1429,1429,1429,0
20241120,101500,1659828,1429,1429,1429,1429,0
20241120,101400,1659828,1429,1427,1429,1425,1000
20241120,101300,234306,1429,1429,1429,1429,0
20241120,101200,234306,1429,1429,1429,1429,0
20241120,101100,234306,1429,1429,1429,1429,0
20241120,101000,234306,1429,1429,1429,1429,0
20241120,100900,234306,1429,1429,1429,1429,0
20241120,100800,234306,1429,1429,1429,1429,0
20241120,100700,234306,1429,1429,1429,1429,5
20241120,100600,227161,1429,1429,1429,1429,0
20241120,100500,227161,1429,1429,1429,1429,0
20241120,100400,227161,1429,1429,1429,1429,0
20241120,100300,227161,1429,1429,1429,1429,0
20241120,100200,227161,1429,1429,1429,1429,0
20241120,100100,227161,1429,1429,1429,1429,0
20241120,100000,227161,1429,1429,1429,1429,0
20241120,095900,227161,1429,1429,1429,1429,0
20241120,095800,227161,1429,1429,1429,1429,0
20241120,095700,227161,1429,1429,1429,1429,0
20241120,095600,227161,1429,1429,1429,1429,0
20241120,095500,227161,1429,1429,1429,1429,0
20241120,095400,227161,1429,1429,1429,1429,0
20241120,095300,227161,1429,1429,1429,1429,0
20241120,095200,227161,1429,1429,1429,1429,0
20241120,095100,227161,1429,1429,1429,1429,0
20241120,095000,227161,1429,1429,1429,1429,0
20241120,094900,227161,1429,1429,1429,1429,0
20241120,094800,227161,1429,1429,1429,1429,0
20241120,094700,227161,1429,1429,1429,1429,0
20241120,094600,227161,1429,1429,1429,1429,0
20241120,094500,227161,1429,1429,1429,1429,0
20241120,094400,227161,1429,1429,1429,1429,2
20241120,094300,224303,1429,1429,1429,1429,1
20241120,094200,222874,1429,1429,1429,1429,3
20241120,094100,218587,1429,1429,1429,1429,0
20241120,094000,218587,1429,1429,1429,1429,5
20241120,093900,211442,1429,1429,1429,1429,0
20241120,093800,211442,1429,1429,1429,1429,0
20241120,093700,211442,1429,1429,1429,1429,0
20241120,093600,211442,1429,1429,1429,1429,0
20241120,093500,211442,1429,1429,1429,1429,0
20241120,093400,211442,1429,1429,1429,1429,1
20241120,093300,210013,1429,1429,1429,1429,0
20241120,093200,210013,1429,1429,1429,1429,0
20241120,093100,210013,1429,1429,1429,1429,0
20241120,093000,210013,1429,1429,1429,1429,0
20241120,092900,210013,1429,1429,1429,1429,0
20241120,092800,210013,1429,1429,1429,1429,0
20241120,092700,210013,1429,1429,1429,1429,2
20241120,092600,207155,1429,1429,1429,1429,0
20241120,092500,207155,1429,1429,1429,1429,1
20241120,092400,205726,1426,1426,1426,1426,1
20241120,092300,204300,1426,1427,1427,1426,7
20241120,092200,194317,1429,1429,1429,1429,8
20241120,092100,182885,1429,1429,1429,1429,0
20241120,092000,182885,1429,1429,1429,1429,0
20241120,091900,182885,1429,1429,1429,1429,0
20241120,091800,182885,1429,1429,1429,1429,0
20241120,091700,182885,1429,1429,1429,1429,0
20241120,091600,182885,1429,1429,1429,1429,0
20241120,091500,182885,1429,1429,1429,1429,0
20241120,091400,182885,1429,1429,1429,1429,0
20241120,091300,182885,1429,1429,1429,1429,0
20241120,091200,182885,1429,1429,1429,1429,0
20241120,091100,182885,1429,1429,1429,1429,0
20241120,091000,182885,1429,1429,1429,1429,0
20241120,090900,182885,1429,1429,1429,1429,0
20241120,090800,182885,1429,1429,1429,1429,0
20241120,090700,182885,1429,1429,1429,1429,1
20241120,090600,181456,1426,1426,1426,1426,9
20241120,090500,168622,1429,1429,1429,1429,0
20241120,090400,168622,1429,1429,1429,1429,0
20241120,090300,168622,1429,1429,1429,1429,15
20241120,090200,147187,1429,1429,1429,1429,1
20241120,090100,145758,1429,1429,1429,1429,0
20241120,090000,145758,1429,1429,1429,1429,102