KissMeData/045660/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192700,2000410030,12180,12180,12180,12180,2792
20241120,192600,2000410030,12180,12180,12180,12180,0
20241120,192500,2000410030,12180,12180,12180,12180,0
20241120,192400,2000410030,12180,12180,12180,12180,0
20241120,192300,2000410030,12180,12180,12180,12180,0
20241120,192200,2000410030,12180,12180,12180,12180,0
20241120,192100,2000410030,12180,12180,12180,12180,0
20241120,192000,2000410030,12180,12180,12180,12180,0
20241120,191900,2000410030,12180,12180,12180,12180,0
20241120,191800,2000410030,12180,12180,12180,12180,0
20241120,191700,2000410030,12180,12180,12180,12180,0
20241120,191600,2000410030,12180,12180,12180,12180,0
20241120,191500,2000410030,12180,12180,12180,12180,0
20241120,191400,2000410030,12180,12180,12180,12180,0
20241120,191300,2000410030,12180,12180,12180,12180,0
20241120,191200,2000410030,12180,12180,12180,12180,0
20241120,191100,2000410030,12180,12180,12180,12180,0
20241120,191000,2000410030,12180,12180,12180,12180,0
20241120,190900,2000410030,12180,12180,12180,12180,0
20241120,190800,2000410030,12180,12180,12180,12180,0
20241120,190700,2000410030,12180,12180,12180,12180,0
20241120,190600,2000410030,12180,12180,12180,12180,0
20241120,190500,2000410030,12180,12180,12180,12180,0
20241120,190400,2000410030,12180,12180,12180,12180,0
20241120,190300,2000410030,12180,12180,12180,12180,0
20241120,190200,2000410030,12180,12180,12180,12180,0
20241120,190100,2000410030,12180,12180,12180,12180,0
20241120,190000,2000410030,12180,12180,12180,12180,0
20241120,185900,2000410030,12180,12180,12180,12180,0
20241120,185800,2000410030,12180,12180,12180,12180,0
20241120,185700,2000410030,12180,12180,12180,12180,2792
20241120,185600,2000410030,12180,12180,12180,12180,0
20241120,185500,2000410030,12180,12180,12180,12180,0
20241120,185400,2000410030,12180,12180,12180,12180,0
20241120,185300,2000410030,12180,12180,12180,12180,0
20241120,185200,2000410030,12180,12180,12180,12180,0
20241120,185100,2000410030,12180,12180,12180,12180,0
20241120,185000,2000410030,12180,12180,12180,12180,0
20241120,184900,2000410030,12180,12180,12180,12180,0
20241120,184800,2000410030,12180,12180,12180,12180,0
20241120,184700,2000410030,12180,12180,12180,12180,0
20241120,184600,2000410030,12180,12180,12180,12180,0
20241120,184500,2000410030,12180,12180,12180,12180,0
20241120,184400,2000410030,12180,12180,12180,12180,0
20241120,184300,2000410030,12180,12180,12180,12180,0
20241120,184200,2000410030,12180,12180,12180,12180,0
20241120,184100,2000410030,12180,12180,12180,12180,0
20241120,184000,2000410030,12180,12180,12180,12180,0
20241120,183900,2000410030,12180,12180,12180,12180,0
20241120,183800,2000410030,12180,12180,12180,12180,0
20241120,183700,2000410030,12180,12180,12180,12180,0
20241120,183600,2000410030,12180,12180,12180,12180,0
20241120,183500,2000410030,12180,12180,12180,12180,0
20241120,183400,2000410030,12180,12180,12180,12180,0
20241120,183300,2000410030,12180,12180,12180,12180,0
20241120,183200,2000410030,12180,12180,12180,12180,0
20241120,183100,2000410030,12180,12180,12180,12180,0
20241120,183000,2000410030,12180,12180,12180,12180,0
20241120,182900,2000410030,12180,12180,12180,12180,0
20241120,182800,2000410030,12180,12180,12180,12180,0
20241120,182700,2000410030,12180,12180,12180,12180,2792
20241120,182600,2000410030,12180,12180,12180,12180,0
20241120,182500,2000410030,12180,12180,12180,12180,0
20241120,182400,2000410030,12180,12180,12180,12180,0
20241120,182300,2000410030,12180,12180,12180,12180,0
20241120,182200,2000410030,12180,12180,12180,12180,0
20241120,182100,2000410030,12180,12180,12180,12180,0
20241120,182000,2000410030,12180,12180,12180,12180,0
20241120,181900,2000410030,12180,12180,12180,12180,0
20241120,181800,2000410030,12180,12180,12180,12180,0
20241120,181700,2000410030,12180,12180,12180,12180,0
20241120,181600,2000410030,12180,12180,12180,12180,0
20241120,181500,2000410030,12180,12180,12180,12180,0
20241120,181400,2000410030,12180,12180,12180,12180,0
20241120,181300,2000410030,12180,12180,12180,12180,0
20241120,181200,2000410030,12180,12180,12180,12180,0
20241120,181100,2000410030,12180,12180,12180,12180,0
20241120,181000,2000410030,12180,12180,12180,12180,0
20241120,180900,2000410030,12180,12180,12180,12180,0
20241120,180800,2000410030,12180,12180,12180,12180,0
20241120,180700,2000410030,12180,12180,12180,12180,0
20241120,180600,2000410030,12180,12180,12180,12180,0
20241120,180500,2000410030,12180,12180,12180,12180,0
20241120,180400,2000410030,12180,12180,12180,12180,0
20241120,180300,2000410030,12180,12180,12180,12180,0
20241120,180200,2000410030,12180,12180,12180,12180,0
20241120,180100,2000410030,12180,12180,12180,12180,0
20241120,180000,2000410030,12180,12180,12180,12180,0
20241120,175900,2000410030,12180,12180,12180,12180,0
20241120,175800,2000410030,12180,12180,12180,12180,0
20241120,175700,2000410030,12180,12180,12180,12180,2792
20241120,175600,2000410030,12180,12180,12180,12180,0
20241120,175500,2000410030,12180,12180,12180,12180,0
20241120,175400,2000410030,12180,12180,12180,12180,0
20241120,175300,2000410030,12180,12180,12180,12180,0
20241120,175200,2000410030,12180,12180,12180,12180,0
20241120,175100,2000410030,12180,12180,12180,12180,0
20241120,175000,2000410030,12180,12180,12180,12180,0
20241120,174900,2000410030,12180,12180,12180,12180,0
20241120,174800,2000410030,12180,12180,12180,12180,0
20241120,174700,2000410030,12180,12180,12180,12180,0
20241120,174600,2000410030,12180,12180,12180,12180,0
20241120,174500,2000410030,12180,12180,12180,12180,0
20241120,174400,2000410030,12180,12180,12180,12180,0
20241120,174300,2000410030,12180,12180,12180,12180,0
20241120,174200,2000410030,12180,12180,12180,12180,0
20241120,174100,2000410030,12180,12180,12180,12180,0
20241120,174000,2000410030,12180,12180,12180,12180,0
20241120,173900,2000410030,12180,12180,12180,12180,0
20241120,173800,2000410030,12180,12180,12180,12180,0
20241120,173700,2000410030,12180,12180,12180,12180,0
20241120,173600,2000410030,12180,12180,12180,12180,0
20241120,173500,2000410030,12180,12180,12180,12180,0
20241120,173400,2000410030,12180,12180,12180,12180,0
20241120,173300,2000410030,12180,12180,12180,12180,0
20241120,173200,2000410030,12180,12180,12180,12180,0
20241120,173100,2000410030,12180,12180,12180,12180,0
20241120,173000,2000410030,12180,12180,12180,12180,0
20241120,172900,2000410030,12180,12180,12180,12180,0
20241120,172800,2000410030,12180,12180,12180,12180,0
20241120,172700,2000410030,12180,12180,12180,12180,2792
20241120,172600,2000410030,12180,12180,12180,12180,0
20241120,172500,2000410030,12180,12180,12180,12180,0
20241120,172400,2000410030,12180,12180,12180,12180,0
20241120,172300,2000410030,12180,12180,12180,12180,0
20241120,172200,2000410030,12180,12180,12180,12180,0
20241120,172100,2000410030,12180,12180,12180,12180,0
20241120,172000,2000410030,12180,12180,12180,12180,0
20241120,171900,2000410030,12180,12180,12180,12180,0
20241120,171800,2000410030,12180,12180,12180,12180,0
20241120,171700,2000410030,12180,12180,12180,12180,0
20241120,171600,2000410030,12180,12180,12180,12180,0
20241120,171500,2000410030,12180,12180,12180,12180,0
20241120,171400,2000410030,12180,12180,12180,12180,0
20241120,171300,2000410030,12180,12180,12180,12180,0
20241120,171200,2000410030,12180,12180,12180,12180,0
20241120,171100,2000410030,12180,12180,12180,12180,0
20241120,171000,2000410030,12180,12180,12180,12180,0
20241120,170900,2000410030,12180,12180,12180,12180,0
20241120,170800,2000410030,12180,12180,12180,12180,0
20241120,170700,2000410030,12180,12180,12180,12180,0
20241120,170600,2000410030,12180,12180,12180,12180,0
20241120,170500,2000410030,12180,12180,12180,12180,0
20241120,170400,2000410030,12180,12180,12180,12180,0
20241120,170300,2000410030,12180,12180,12180,12180,0
20241120,170200,2000410030,12180,12180,12180,12180,0
20241120,170100,2000410030,12180,12180,12180,12180,0
20241120,170000,2000410030,12180,12180,12180,12180,0
20241120,165900,2000410030,12180,12180,12180,12180,0
20241120,165800,2000410030,12180,12180,12180,12180,0
20241120,165700,2000410030,12180,12180,12180,12180,2792
20241120,165600,2000410030,12180,12180,12180,12180,0
20241120,165500,2000410030,12180,12180,12180,12180,0
20241120,165400,2000410030,12180,12180,12180,12180,0
20241120,165300,2000410030,12180,12180,12180,12180,0
20241120,165200,2000410030,12180,12180,12180,12180,0
20241120,165100,2000410030,12180,12180,12180,12180,0
20241120,165000,2000410030,12180,12180,12180,12180,0
20241120,164900,2000410030,12180,12180,12180,12180,0
20241120,164800,2000410030,12180,12180,12180,12180,0
20241120,164700,2000410030,12180,12180,12180,12180,0
20241120,164600,2000410030,12180,12180,12180,12180,0
20241120,164500,2000410030,12180,12180,12180,12180,0
20241120,164400,2000410030,12180,12180,12180,12180,0
20241120,164300,2000410030,12180,12180,12180,12180,0
20241120,164200,2000410030,12180,12180,12180,12180,0
20241120,164100,2000410030,12180,12180,12180,12180,0
20241120,164000,2000410030,12180,12180,12180,12180,0
20241120,163900,2000410030,12180,12180,12180,12180,0
20241120,163800,2000410030,12180,12180,12180,12180,0
20241120,163700,2000410030,12180,12180,12180,12180,0
20241120,163600,2000410030,12180,12180,12180,12180,0
20241120,163500,2000410030,12180,12180,12180,12180,0
20241120,163400,2000410030,12180,12180,12180,12180,0
20241120,163300,2000410030,12180,12180,12180,12180,0
20241120,163200,2000410030,12180,12180,12180,12180,0
20241120,163100,2000410030,12180,12180,12180,12180,0
20241120,163000,2000410030,12180,12180,12180,12180,0
20241120,162900,2000410030,12180,12180,12180,12180,0
20241120,162800,2000410030,12180,12180,12180,12180,0
20241120,162700,2000410030,12180,12180,12180,12180,2792
20241120,162600,2000410030,12180,12180,12180,12180,0
20241120,162500,2000410030,12180,12180,12180,12180,0
20241120,162400,2000410030,12180,12180,12180,12180,0
20241120,162300,2000410030,12180,12180,12180,12180,0
20241120,162200,2000410030,12180,12180,12180,12180,0
20241120,162100,2000410030,12180,12180,12180,12180,0
20241120,162000,2000410030,12180,12180,12180,12180,0
20241120,161900,2000410030,12180,12180,12180,12180,0
20241120,161800,2000410030,12180,12180,12180,12180,0
20241120,161700,2000410030,12180,12180,12180,12180,0
20241120,161600,2000410030,12180,12180,12180,12180,0
20241120,161500,2000410030,12180,12180,12180,12180,0
20241120,161400,2000410030,12180,12180,12180,12180,0
20241120,161300,2000410030,12180,12180,12180,12180,0
20241120,161200,2000410030,12180,12180,12180,12180,0
20241120,161100,2000410030,12180,12180,12180,12180,0
20241120,161000,2000410030,12180,12180,12180,12180,0
20241120,160900,2000410030,12180,12180,12180,12180,0
20241120,160800,2000410030,12180,12180,12180,12180,0
20241120,160700,2000410030,12180,12180,12180,12180,0
20241120,160600,2000410030,12180,12180,12180,12180,0
20241120,160500,2000410030,12180,12180,12180,12180,0
20241120,160400,2000410030,12180,12180,12180,12180,0
20241120,160300,2000410030,12180,12180,12180,12180,0
20241120,160200,2000410030,12180,12180,12180,12180,0
20241120,160100,2000410030,12180,12180,12180,12180,0
20241120,160000,2000410030,12180,12180,12180,12180,0
20241120,155900,2000410030,12180,12180,12180,12180,0
20241120,155800,2000410030,12180,12180,12180,12180,0
20241120,155700,2000410030,12180,12180,12180,12180,2792
20241120,155600,2000410030,12180,12180,12180,12180,0
20241120,155500,2000410030,12180,12180,12180,12180,0
20241120,155400,2000410030,12180,12180,12180,12180,0
20241120,155300,2000410030,12180,12180,12180,12180,0
20241120,155200,2000410030,12180,12180,12180,12180,0
20241120,155100,2000410030,12180,12180,12180,12180,0
20241120,155000,2000410030,12180,12180,12180,12180,0
20241120,154900,2000410030,12180,12180,12180,12180,0
20241120,154800,2000410030,12180,12180,12180,12180,0
20241120,154700,2000410030,12180,12180,12180,12180,0
20241120,154600,2000410030,12180,12180,12180,12180,0
20241120,154500,2000410030,12180,12180,12180,12180,0
20241120,154400,2000410030,12180,12180,12180,12180,0
20241120,154300,2000410030,12180,12180,12180,12180,0
20241120,154200,2000410030,12180,12180,12180,12180,0
20241120,154100,2000410030,12180,12180,12180,12180,0
20241120,154000,2000410030,12180,12180,12180,12180,0
20241120,153900,2000410030,12180,12180,12180,12180,0
20241120,153800,2000410030,12180,12180,12180,12180,0
20241120,153700,2000410030,12180,12180,12180,12180,0
20241120,153600,2000410030,12180,12180,12180,12180,0
20241120,153500,2000410030,12180,12180,12180,12180,0
20241120,153400,2000410030,12180,12180,12180,12180,0
20241120,153300,2000410030,12180,12180,12180,12180,0
20241120,153200,2000410030,12180,12180,12180,12180,0
20241120,153100,2000410030,12180,12180,12180,12180,0
20241120,153000,2000410030,12180,12180,12180,12180,2792
20241120,152900,1966403470,12200,12200,12200,12200,0
20241120,152800,1966403470,12200,12200,12200,12200,0
20241120,152700,1966403470,12200,12200,12200,12200,0
20241120,152600,1966403470,12200,12200,12200,12200,0
20241120,152500,1966403470,12200,12200,12200,12200,0
20241120,152400,1966403470,12200,12200,12200,12200,0
20241120,152300,1966403470,12200,12200,12200,12200,0
20241120,152200,1966403470,12200,12200,12200,12200,0
20241120,152100,1966403470,12200,12200,12200,12200,0
20241120,152000,1966403470,12200,12200,12200,12200,0
20241120,151900,1966403470,12200,12220,12220,12200,1393
20241120,151800,1949404100,12230,12220,12230,12220,72
20241120,151700,1948524240,12220,12210,12220,12210,259
20241120,151600,1945360000,12210,12210,12210,12210,400
20241120,151500,1940476000,12210,12200,12210,12200,740
20241120,151400,1931442730,12200,12180,12200,12170,2014
20241120,151300,1906894440,12180,12180,12180,12180,300
20241120,151200,1903240440,12190,12180,12190,12180,78
20241120,151100,1902290350,12170,12170,12170,12170,4
20241120,151000,1902241670,12180,12170,12180,12170,886
20241120,150900,1891453580,12180,12180,12180,12180,105
20241120,150800,1890174680,12170,12170,12170,12170,20
20241120,150700,1889931280,12170,12170,12170,12170,558
20241120,150600,1883140420,12170,12180,12180,12170,400
20241120,150500,1878271420,12180,12180,12180,12180,0
20241120,150400,1878271420,12180,12180,12180,12170,1148
20241120,150300,1864291350,12180,12180,12180,12180,50
20241120,150200,1863682350,12180,12190,12190,12180,83
20241120,150100,1862671380,12200,12180,12200,12180,188
20241120,150000,1860379410,12210,12180,12210,12180,2
20241120,145900,1860355020,12180,12190,12190,12180,900
20241120,145800,1849393010,12190,12190,12190,12190,0
20241120,145700,1849393010,12190,12190,12190,12190,11
20241120,145600,1849258920,12200,12200,12200,12200,0
20241120,145500,1849258920,12200,12210,12210,12200,2
20241120,145400,1849234510,12210,12180,12210,12180,112
20241120,145300,1847869480,12180,12180,12180,12180,30
20241120,145200,1847504080,12190,12190,12190,12190,156
20241120,145100,1845602440,12190,12200,12200,12190,1176
20241120,145000,1831264730,12200,12190,12200,12190,119
20241120,144900,1829813120,12190,12190,12200,12190,286
20241120,144800,1826325170,12190,12190,12190,12190,0
20241120,144700,1826325170,12190,12190,12190,12190,51
20241120,144600,1825703480,12200,12190,12200,12190,421
20241120,144500,1820571480,12200,12200,12200,12200,474
20241120,144400,1814788680,12220,12240,12240,12210,1810
20241120,144300,1792670670,12240,12250,12250,12240,3057
20241120,144200,1755235350,12260,12250,12260,12250,34
20241120,144100,1754818710,12250,12280,12280,12250,882
20241120,144000,1744008400,12280,12280,12290,12280,320
20241120,143900,1740078700,12290,12290,12290,12290,34
20241120,143800,1739660840,12290,12290,12300,12290,318
20241120,143700,1735752590,12300,12290,12300,12290,453
20241120,143600,1730184550,12290,12280,12300,12250,942
20241120,143500,1718631000,12280,12280,12280,12280,197
20241120,143400,1716211840,12300,12300,12300,12290,280
20241120,143300,1712769580,12300,12290,12300,12290,307
20241120,143200,1708994190,12290,12270,12290,12270,139
20241120,143100,1707288460,12300,12290,12300,12270,505
20241120,143000,1701081990,12290,12230,12290,12220,2491
20241120,142900,1670526280,12220,12200,12220,12200,171
20241120,142800,1668439820,12200,12200,12200,12200,110
20241120,142700,1667097820,12220,12220,12220,12220,5
20241120,142600,1667036720,12220,12230,12230,12200,18
20241120,142500,1666817020,12220,12210,12220,12200,37
20241120,142400,1666365160,12220,12220,12220,12220,0
20241120,142300,1666365160,12220,12220,12220,12220,311
20241120,142200,1662564740,12220,12170,12220,12170,1957
20241120,142100,1638699730,12150,12150,12150,12150,5
20241120,142000,1638638980,12150,12140,12150,12140,7
20241120,141900,1638553950,12140,12140,12140,12140,20
20241120,141800,1638311150,12140,12140,12140,12140,11
20241120,141700,1638177610,12140,12150,12150,12140,58
20241120,141600,1637473010,12150,12180,12180,12150,1516
20241120,141500,1619025040,12180,12180,12180,12180,100
20241120,141400,1617807040,12190,12160,12200,12130,782
20241120,141300,1608282130,12150,12140,12150,12140,762
20241120,141200,1599023930,12150,12090,12150,12090,1980
20241120,141100,1575017520,12070,12070,12080,12070,44
20241120,141000,1574486340,12060,12050,12060,12050,55
20241120,140900,1573823090,12050,12050,12050,12050,6
20241120,140800,1573750790,12060,12060,12060,12050,20
20241120,140700,1573509720,12050,12050,12050,12050,135
20241120,140600,1571882970,12050,12060,12060,12050,61
20241120,140500,1571147900,12070,12080,12090,12070,39
20241120,140400,1570676790,12090,12090,12090,12090,9
20241120,140300,1570567980,12110,12100,12110,12100,558
20241120,140200,1563816120,12090,12090,12090,12090,113
20241120,140100,1562449950,12100,12060,12100,12060,843
20241120,140000,1552265870,12060,12080,12080,12010,38
20241120,135900,1551808680,12050,12030,12050,12020,707
20241120,135800,1543297350,12020,12020,12020,12020,1
20241120,135700,1543285330,12030,12020,12030,12020,8
20241120,135600,1543189150,12020,12020,12020,12020,6
20241120,135500,1543117030,12040,12030,12040,12020,407
20241120,135400,1538218280,12030,11980,12030,11980,3303
20241120,135300,1498560710,11980,11980,11980,11980,0
20241120,135200,1498560710,11980,11950,11980,11950,1765
20241120,135100,1477468630,11950,11950,11950,11950,81
20241120,135000,1476500680,11980,11970,11980,11950,836
20241120,134900,1466506010,11970,11970,11970,11970,0
20241120,134800,1466506010,11970,11970,11970,11970,0
20241120,134700,1466506010,11970,11970,11970,11970,0
20241120,134600,1466506010,11970,11970,11970,11970,11
20241120,134500,1466374340,12000,12000,12010,12000,260
20241120,134400,1463254330,12000,12000,12000,12000,0
20241120,134300,1463254330,12000,12000,12000,12000,621
20241120,134200,1455802330,11970,12010,12010,11970,77
20241120,134100,1454878750,12000,11990,12030,11990,1479
20241120,134000,1437140840,11970,11910,11990,11910,1992
20241120,133900,1413345570,11880,11880,11880,11880,0
20241120,133800,1413345570,11880,11880,11880,11880,1
20241120,133700,1413333690,11930,11930,11930,11930,0
20241120,133600,1413333690,11930,11920,11930,11920,13
20241120,133500,1413178720,11910,11870,11910,11870,1523
20241120,133400,1395066100,11870,11870,11870,11870,0
20241120,133300,1395066100,11870,11870,11870,11870,0
20241120,133200,1395066100,11870,11870,11870,11870,450
20241120,133100,1389724600,11830,11830,11830,11830,0
20241120,133000,1389724600,11830,11820,11830,11820,237
20241120,132900,1386920900,11820,11820,11820,11820,22
20241120,132800,1386660860,11830,11840,11840,11830,484
20241120,132700,1380932980,11880,11880,11880,11880,0
20241120,132600,1380932980,11880,11880,11880,11880,0
20241120,132500,1380932980,11880,11880,11880,11880,0
20241120,132400,1380932980,11880,11880,11880,11880,0
20241120,132300,1380932980,11880,11880,11880,11880,0
20241120,132200,1380932980,11880,11880,11880,11880,1
20241120,132100,1380921100,11880,11860,11880,11860,523
20241120,132000,1374715540,11860,11860,11860,11860,0
20241120,131900,1374715540,11860,11860,11860,11860,0
20241120,131800,1374715540,11860,11860,11860,11860,0
20241120,131700,1374715540,11860,11860,11860,11860,0
20241120,131600,1374715540,11860,11860,11860,11860,0
20241120,131500,1374715540,11860,11860,11860,11860,0
20241120,131400,1374715540,11860,11850,11860,11850,29
20241120,131300,1374371620,11860,11860,11860,11860,0
20241120,131200,1374371620,11860,11860,11860,11860,0
20241120,131100,1374371620,11860,11860,11860,11860,0
20241120,131000,1374371620,11860,11860,11860,11860,423
20241120,130900,1369354840,11880,11880,11880,11880,0
20241120,130800,1369354840,11880,11880,11880,11880,0
20241120,130700,1369354840,11880,11880,11880,11880,0
20241120,130600,1369354840,11880,11870,11880,11870,1000
20241120,130500,1357475240,11880,11880,11880,11880,0
20241120,130400,1357475240,11880,11880,11880,11880,0
20241120,130300,1357475240,11880,11870,11880,11870,297
20241120,130200,1353947160,11870,11850,11870,11850,508
20241120,130100,1347918660,11860,11860,11860,11860,0
20241120,130000,1347918660,11860,11860,11860,11860,0
20241120,125900,1347918660,11860,11860,11860,11860,50
20241120,125800,1347325660,11860,11860,11860,11860,0
20241120,125700,1347325660,11860,11860,11860,11800,9
20241120,125600,1347218980,11860,11860,11860,11860,0
20241120,125500,1347218980,11860,11860,11860,11860,1
20241120,125400,1347207120,11790,11790,11790,11790,0
20241120,125300,1347207120,11790,11790,11790,11790,0
20241120,125200,1347207120,11790,11830,11860,11790,2658
20241120,125100,1315825800,11860,11860,11860,11860,1
20241120,125000,1315813940,11860,11860,11860,11860,1
20241120,124900,1315802080,11820,11810,11820,11810,14
20241120,124800,1315636730,11870,11870,11870,11870,0
20241120,124700,1315636730,11870,11810,11870,11810,10
20241120,124600,1315518450,11810,11830,11850,11810,1075
20241120,124500,1302810630,11830,11820,11830,11820,65
20241120,124400,1302042180,11810,11810,11810,11810,0
20241120,124300,1302042180,11810,11810,11810,11810,0
20241120,124200,1302042180,11810,11820,11820,11810,108
20241120,124100,1300766680,11850,11840,11850,11840,165
20241120,124000,1298813030,11850,11850,11850,11850,1
20241120,123900,1298801180,11850,11850,11850,11850,0
20241120,123800,1298801180,11850,11850,11850,11850,0
20241120,123700,1298801180,11850,11850,11850,11850,0
20241120,123600,1298801180,11850,11850,11850,11850,1
20241120,123500,1298789330,11850,11850,11850,11850,0
20241120,123400,1298789330,11850,11850,11850,11850,0
20241120,123300,1298789330,11850,11830,11850,11830,81
20241120,123200,1297829720,11880,11880,11880,11880,0
20241120,123100,1297829720,11880,11820,11880,11820,11
20241120,123000,1297699390,11850,11850,11850,11850,0
20241120,122900,1297699390,11850,11850,11850,11850,0
20241120,122800,1297699390,11850,11860,11870,11850,2037
20241120,122700,1273540220,11860,11860,11860,11860,2
20241120,122600,1273516500,11840,11850,11850,11820,67
20241120,122500,1272723220,11860,11860,11860,11860,0
20241120,122400,1272723220,11860,11860,11860,11860,0
20241120,122300,1272723220,11860,11860,11860,11860,0
20241120,122200,1272723220,11860,11860,11860,11860,3
20241120,122100,1272687640,11860,11860,11860,11860,1
20241120,122000,1272675780,11800,11800,11800,11800,0
20241120,121900,1272675780,11800,11810,11810,11800,665
20241120,121800,1264825280,11810,11810,11810,11810,0
20241120,121700,1264825280,11810,11810,11810,11810,39
20241120,121600,1264364690,11810,11810,11810,11810,0
20241120,121500,1264364690,11810,11810,11810,11810,1
20241120,121400,1264352880,11860,11850,11860,11850,409
20241120,121300,1259506140,11810,11810,11810,11810,10
20241120,121200,1259388040,11810,11810,11810,11810,55
20241120,121100,1258738490,11810,11810,11810,11810,0
20241120,121000,1258738490,11810,11860,11860,11810,19
20241120,120900,1258514000,11810,11840,11840,11810,311
20241120,120800,1254838980,11820,11830,11830,11820,56
20241120,120700,1254177040,11860,11860,11860,11860,0
20241120,120600,1254177040,11860,11860,11860,11860,20
20241120,120500,1253939840,11860,11860,11860,11860,0
20241120,120400,1253939840,11860,11880,11880,11800,1034
20241120,120300,1241732090,11880,11880,11880,11880,0
20241120,120200,1241732090,11880,11880,11880,11880,2
20241120,120100,1241708330,11800,11800,11800,11800,0
20241120,120000,1241708330,11800,11820,11820,11800,1000
20241120,115900,1229901470,11820,11850,11850,11820,280
20241120,115800,1226586690,11880,11880,11880,11880,1
20241120,115700,1226574810,11880,11880,11880,11880,8
20241120,115600,1226479770,11880,11880,11880,11880,0
20241120,115500,1226479770,11880,11880,11880,11880,0
20241120,115400,1226479770,11880,11840,11880,11840,22
20241120,115300,1226219250,11880,11880,11880,11880,0
20241120,115200,1226219250,11880,11880,11880,11880,2
20241120,115100,1226195490,11900,11900,11900,11900,0
20241120,115000,1226195490,11900,11900,11900,11900,0
20241120,114900,1226195490,11900,11900,11900,11900,0
20241120,114800,1226195490,11900,11890,11900,11820,503
20241120,114700,1220249320,11900,11900,11900,11900,2
20241120,114600,1220225520,11890,11890,11890,11890,0
20241120,114500,1220225520,11890,11890,11890,11890,1
20241120,114400,1220213630,11900,11850,11900,11850,1289
20241120,114300,1204914160,11850,11850,11850,11850,2
20241120,114200,1204890460,11800,11800,11800,11800,605
20241120,114100,1197751460,11850,11820,11850,11820,222
20241120,114000,1195122220,11820,11810,11820,11810,5
20241120,113900,1195063140,11800,11800,11800,11800,280
20241120,113800,1191759140,11800,11800,11800,11800,10
20241120,113700,1191641140,11800,11800,11800,11800,1230
20241120,113600,1177127140,11810,11810,11810,11810,10
20241120,113500,1177009040,11830,11830,11830,11830,0
20241120,113400,1177009040,11830,11830,11830,11830,4
20241120,113300,1176961720,11830,11840,11840,11830,6
20241120,113200,1176890690,11840,11840,11840,11840,5
20241120,113100,1176831490,11840,11840,11840,11840,0
20241120,113000,1176831490,11840,11840,11840,11840,30
20241120,112900,1176476290,11840,11840,11840,11840,150
20241120,112800,1174700290,11840,11810,11840,11800,1433
20241120,112700,1157787080,11820,11820,11820,11820,42
20241120,112600,1157290640,11840,11840,11840,11840,0
20241120,112500,1157290640,11840,11840,11840,11840,0
20241120,112400,1157290640,11840,11840,11840,11840,0
20241120,112300,1157290640,11840,11840,11840,11840,0
20241120,112200,1157290640,11840,11840,11840,11840,0
20241120,112100,1157290640,11840,11840,11840,11840,4
20241120,112000,1157243280,11840,11840,11840,11840,4
20241120,111900,1157195920,11810,11810,11810,11810,62
20241120,111800,1156463700,11810,11800,11810,11800,7
20241120,111700,1156381090,11800,11800,11810,11800,139
20241120,111600,1154740560,11810,11810,11810,11810,8
20241120,111500,1154646080,11810,11810,11810,11800,23
20241120,111400,1154374550,11800,11800,11810,11800,645
20241120,111300,1146763440,11810,11810,11810,11810,0
20241120,111200,1146763440,11810,11810,11810,11810,0
20241120,111100,1146763440,11810,11810,11810,11810,0
20241120,111000,1146763440,11810,11810,11810,11770,24
20241120,110900,1146480410,11770,11770,11770,11770,0
20241120,110800,1146480410,11770,11780,11810,11770,5
20241120,110700,1146421490,11770,11770,11770,11770,1
20241120,110600,1146409720,11760,11780,11780,11760,784
20241120,110500,1137184030,11780,11790,11790,11780,30
20241120,110400,1136830600,11780,11780,11780,11780,0
20241120,110300,1136830600,11780,11780,11780,11780,0
20241120,110200,1136830600,11780,11780,11780,11780,1
20241120,110100,1136818820,11780,11780,11780,11780,1
20241120,110000,1136807040,11840,11840,11840,11840,1
20241120,105900,1136795200,11780,11780,11780,11780,222
20241120,105800,1134180040,11770,11800,11800,11770,962
20241120,105700,1122847170,11850,11850,11850,11850,51
20241120,105600,1122242820,11850,11840,11850,11840,12
20241120,105500,1122100680,11800,11800,11800,11800,15
20241120,105400,1121923680,11850,11850,11850,11850,2
20241120,105300,1121899980,11850,11850,11850,11850,0
20241120,105200,1121899980,11850,11800,11850,11800,2110
20241120,105100,1096928510,11800,11800,11800,11800,1
20241120,105000,1096916710,11760,11760,11760,11760,0
20241120,104900,1096916710,11760,11770,11770,11760,29
20241120,104800,1096575570,11800,11780,11800,11770,1060
20241120,104700,1084072540,11770,11780,11780,11770,6
20241120,104600,1084001870,11770,11770,11770,11770,0
20241120,104500,1084001870,11770,11770,11770,11770,81
20241120,104400,1083048500,11800,11800,11800,11800,11
20241120,104300,1082918700,11760,11770,11770,11760,193
20241120,104200,1080648920,11770,11790,11790,11760,116
20241120,104100,1079283640,11770,11770,11770,11760,757
20241120,104000,1070381210,11790,11790,11790,11790,0
20241120,103900,1070381210,11790,11790,11790,11790,0
20241120,103800,1070381210,11790,11790,11790,11790,0
20241120,103700,1070381210,11790,11790,11790,11790,5
20241120,103600,1070322260,11790,11790,11790,11790,30
20241120,103500,1069968560,11800,11790,11800,11790,149
20241120,103400,1068210860,11800,11780,11800,11780,142
20241120,103300,1066536540,11770,11770,11770,11770,5
20241120,103200,1066477690,11780,11800,11800,11780,87
20241120,103100,1065452810,11780,11750,11780,11750,177
20241120,103000,1063369450,11780,11750,11780,11750,68
20241120,102900,1062570000,11750,11730,11750,11730,260
20241120,102800,1059516380,11730,11780,11780,11730,140
20241120,102700,1057874100,11750,11710,11750,11710,464
20241120,102600,1052424740,11750,11700,11750,11700,9
20241120,102500,1052319340,11690,11690,11690,11690,0
20241120,102400,1052319340,11690,11690,11690,11690,0
20241120,102300,1052319340,11690,11690,11690,11690,0
20241120,102200,1052319340,11690,11690,11690,11690,9
20241120,102100,1052214130,11740,11710,11740,11680,623
20241120,102000,1044926960,11740,11740,11740,11740,21
20241120,101900,1044680420,11740,11740,11740,11740,0
20241120,101800,1044680420,11740,11750,11750,11720,1005
20241120,101700,1032871980,11760,11820,11820,11760,571
20241120,101600,1026155490,11820,11820,11820,11820,42
20241120,101500,1025659050,11830,11830,11830,11830,1
20241120,101400,1025647220,11830,11830,11830,11830,1
20241120,101300,1025635390,11840,11820,11840,11800,1165
20241120,101200,1011876130,11850,11840,11850,11840,300
20241120,101100,1008322320,11840,11840,11840,11810,123
20241120,101000,1006867200,11840,11810,11850,11810,452
20241120,100900,1001517550,11810,11750,11810,11750,1125
20241120,100800,988285190,11730,11720,11730,11720,806
20241120,100700,978837840,11730,11730,11730,11730,0
20241120,100600,978837840,11730,11720,11730,11720,671
20241120,100500,970969010,11720,11720,11720,11720,180
20241120,100400,968859410,11740,11750,11750,11740,108
20241120,100300,967591380,11750,11750,11750,11750,0
20241120,100200,967591380,11750,11710,11750,11710,789
20241120,100100,958339890,11710,11690,11710,11690,538
20241120,100000,952041670,11660,11670,11670,11660,17
20241120,095900,951843430,11660,11700,11700,11660,284
20241120,095800,948528620,11700,11660,11700,11660,7
20241120,095700,948446960,11660,11660,11660,11660,1
20241120,095600,948435300,11660,11660,11660,11660,69
20241120,095500,947630760,11660,11660,11660,11660,51
20241120,095400,947036100,11630,11630,11650,11630,757
20241120,095300,938232170,11630,11630,11630,11630,40
20241120,095200,937766970,11650,11650,11650,11650,503
20241120,095100,931907020,11660,11680,11680,11660,146
20241120,095000,930204600,11690,11710,11710,11690,506
20241120,094900,924287160,11710,11730,11730,11710,431
20241120,094800,919240050,11730,11730,11730,11730,2
20241120,094700,919216590,11700,11710,11710,11700,1339
20241120,094600,903545090,11710,11700,11710,11700,1854
20241120,094500,881853040,11700,11710,11710,11700,1898
20241120,094400,859645430,11710,11710,11770,11710,109
20241120,094300,858368860,11750,11670,11770,11670,329
20241120,094200,854520860,11670,11650,11670,11650,398
20241120,094100,849882990,11610,11570,11630,11570,646
20241120,094000,842386700,11570,11570,11570,11570,89
20241120,093900,841356970,11510,11630,11630,11510,2553
20241120,093800,811848210,11620,11620,11620,11620,1394
20241120,093700,795649930,11570,11500,11570,11490,1098
20241120,093600,783015220,11500,11500,11500,11490,95
20241120,093500,781922810,11500,11500,11570,11470,934
20241120,093400,771187800,11470,11450,11470,11450,188
20241120,093300,769031540,11470,11430,11470,11420,1961
20241120,093200,746608030,11450,11500,11500,11430,5776
20241120,093100,680480410,11480,11560,11560,11480,7733
20241120,093000,591471520,11550,11550,11550,11550,205
20241120,092900,589103770,11550,11550,11560,11550,453
20241120,092800,583870180,11560,11530,11560,11530,1054
20241120,092700,571712310,11530,11630,11630,11530,2234
20241120,092600,545908980,11630,11610,11630,11600,219
20241120,092500,543363170,11600,11600,11610,11600,229
20241120,092400,540706760,11600,11610,11640,11600,534
20241120,092300,534501030,11600,11600,11610,11590,479
20241120,092200,528944690,11600,11610,11610,11600,597
20241120,092100,522018300,11550,11540,11620,11490,3048
20241120,092000,486786710,11560,11530,11590,11430,4156
20241120,091900,439008710,11610,11750,11750,11480,13978
20241120,091800,277182610,11740,11790,11870,11740,1718
20241120,091700,256948510,11790,11850,11870,11790,2480
20241120,091600,227620430,11850,11850,11850,11800,791
20241120,091500,218276660,11830,11850,11870,11800,1398
20241120,091400,201768870,11850,11900,11910,11850,3097
20241120,091300,165048760,11850,11930,11930,11850,1963
20241120,091200,141689690,11930,11970,11970,11930,1106
20241120,091100,128470540,11970,12000,12000,11960,214
20241120,091000,125906700,12000,12000,12020,11950,748
20241120,090900,116947230,12020,12150,12150,12000,3082
20241120,090800,79881200,12150,12090,12150,12090,147
20241120,090700,78103850,12100,12150,12150,12100,346
20241120,090600,73907080,12150,12150,12150,12150,25
20241120,090500,73603330,12150,12200,12200,12050,1408
20241120,090400,56558360,12200,12210,12210,12200,22
20241120,090300,56289840,12210,12210,12210,12210,3
20241120,090200,56253210,12210,12130,12250,12100,1366
20241120,090100,39663940,12260,12200,12260,12100,2618
20241120,090000,7831190,12280,12180,12280,12180,618