KissMeData/046390/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192700,167658228,1430,1430,1430,1430,3675
20241120,192600,167658228,1430,1430,1430,1430,0
20241120,192500,167658228,1430,1430,1430,1430,0
20241120,192400,167658228,1430,1430,1430,1430,0
20241120,192300,167658228,1430,1430,1430,1430,0
20241120,192200,167658228,1430,1430,1430,1430,0
20241120,192100,167658228,1430,1430,1430,1430,0
20241120,192000,167658228,1430,1430,1430,1430,0
20241120,191900,167658228,1430,1430,1430,1430,0
20241120,191800,167658228,1430,1430,1430,1430,0
20241120,191700,167658228,1430,1430,1430,1430,0
20241120,191600,167658228,1430,1430,1430,1430,0
20241120,191500,167658228,1430,1430,1430,1430,0
20241120,191400,167658228,1430,1430,1430,1430,0
20241120,191300,167658228,1430,1430,1430,1430,0
20241120,191200,167658228,1430,1430,1430,1430,0
20241120,191100,167658228,1430,1430,1430,1430,0
20241120,191000,167658228,1430,1430,1430,1430,0
20241120,190900,167658228,1430,1430,1430,1430,0
20241120,190800,167658228,1430,1430,1430,1430,0
20241120,190700,167658228,1430,1430,1430,1430,0
20241120,190600,167658228,1430,1430,1430,1430,0
20241120,190500,167658228,1430,1430,1430,1430,0
20241120,190400,167658228,1430,1430,1430,1430,0
20241120,190300,167658228,1430,1430,1430,1430,0
20241120,190200,167658228,1430,1430,1430,1430,0
20241120,190100,167658228,1430,1430,1430,1430,0
20241120,190000,167658228,1430,1430,1430,1430,0
20241120,185900,167658228,1430,1430,1430,1430,0
20241120,185800,167658228,1430,1430,1430,1430,0
20241120,185700,167658228,1430,1430,1430,1430,3675
20241120,185600,167658228,1430,1430,1430,1430,0
20241120,185500,167658228,1430,1430,1430,1430,0
20241120,185400,167658228,1430,1430,1430,1430,0
20241120,185300,167658228,1430,1430,1430,1430,0
20241120,185200,167658228,1430,1430,1430,1430,0
20241120,185100,167658228,1430,1430,1430,1430,0
20241120,185000,167658228,1430,1430,1430,1430,0
20241120,184900,167658228,1430,1430,1430,1430,0
20241120,184800,167658228,1430,1430,1430,1430,0
20241120,184700,167658228,1430,1430,1430,1430,0
20241120,184600,167658228,1430,1430,1430,1430,0
20241120,184500,167658228,1430,1430,1430,1430,0
20241120,184400,167658228,1430,1430,1430,1430,0
20241120,184300,167658228,1430,1430,1430,1430,0
20241120,184200,167658228,1430,1430,1430,1430,0
20241120,184100,167658228,1430,1430,1430,1430,0
20241120,184000,167658228,1430,1430,1430,1430,0
20241120,183900,167658228,1430,1430,1430,1430,0
20241120,183800,167658228,1430,1430,1430,1430,0
20241120,183700,167658228,1430,1430,1430,1430,0
20241120,183600,167658228,1430,1430,1430,1430,0
20241120,183500,167658228,1430,1430,1430,1430,0
20241120,183400,167658228,1430,1430,1430,1430,0
20241120,183300,167658228,1430,1430,1430,1430,0
20241120,183200,167658228,1430,1430,1430,1430,0
20241120,183100,167658228,1430,1430,1430,1430,0
20241120,183000,167658228,1430,1430,1430,1430,0
20241120,182900,167658228,1430,1430,1430,1430,0
20241120,182800,167658228,1430,1430,1430,1430,0
20241120,182700,167658228,1430,1430,1430,1430,3675
20241120,182600,167658228,1430,1430,1430,1430,0
20241120,182500,167658228,1430,1430,1430,1430,0
20241120,182400,167658228,1430,1430,1430,1430,0
20241120,182300,167658228,1430,1430,1430,1430,0
20241120,182200,167658228,1430,1430,1430,1430,0
20241120,182100,167658228,1430,1430,1430,1430,0
20241120,182000,167658228,1430,1430,1430,1430,0
20241120,181900,167658228,1430,1430,1430,1430,0
20241120,181800,167658228,1430,1430,1430,1430,0
20241120,181700,167658228,1430,1430,1430,1430,0
20241120,181600,167658228,1430,1430,1430,1430,0
20241120,181500,167658228,1430,1430,1430,1430,0
20241120,181400,167658228,1430,1430,1430,1430,0
20241120,181300,167658228,1430,1430,1430,1430,0
20241120,181200,167658228,1430,1430,1430,1430,0
20241120,181100,167658228,1430,1430,1430,1430,0
20241120,181000,167658228,1430,1430,1430,1430,0
20241120,180900,167658228,1430,1430,1430,1430,0
20241120,180800,167658228,1430,1430,1430,1430,0
20241120,180700,167658228,1430,1430,1430,1430,0
20241120,180600,167658228,1430,1430,1430,1430,0
20241120,180500,167658228,1430,1430,1430,1430,0
20241120,180400,167658228,1430,1430,1430,1430,0
20241120,180300,167658228,1430,1430,1430,1430,0
20241120,180200,167658228,1430,1430,1430,1430,0
20241120,180100,167658228,1430,1430,1430,1430,0
20241120,180000,167658228,1430,1430,1430,1430,0
20241120,175900,167658228,1430,1430,1430,1430,0
20241120,175800,167658228,1430,1430,1430,1430,0
20241120,175700,167658228,1430,1430,1430,1430,3675
20241120,175600,167658228,1430,1430,1430,1430,0
20241120,175500,167658228,1430,1430,1430,1430,0
20241120,175400,167658228,1430,1430,1430,1430,0
20241120,175300,167658228,1430,1430,1430,1430,0
20241120,175200,167658228,1430,1430,1430,1430,0
20241120,175100,167658228,1430,1430,1430,1430,0
20241120,175000,167658228,1430,1430,1430,1430,0
20241120,174900,167658228,1430,1430,1430,1430,0
20241120,174800,167658228,1430,1430,1430,1430,0
20241120,174700,167658228,1430,1430,1430,1430,0
20241120,174600,167658228,1430,1430,1430,1430,0
20241120,174500,167658228,1430,1430,1430,1430,0
20241120,174400,167658228,1430,1430,1430,1430,0
20241120,174300,167658228,1430,1430,1430,1430,0
20241120,174200,167658228,1430,1430,1430,1430,0
20241120,174100,167658228,1430,1430,1430,1430,0
20241120,174000,167658228,1430,1430,1430,1430,0
20241120,173900,167658228,1430,1430,1430,1430,0
20241120,173800,167658228,1430,1430,1430,1430,0
20241120,173700,167658228,1430,1430,1430,1430,0
20241120,173600,167658228,1430,1430,1430,1430,0
20241120,173500,167658228,1430,1430,1430,1430,0
20241120,173400,167658228,1430,1430,1430,1430,0
20241120,173300,167658228,1430,1430,1430,1430,0
20241120,173200,167658228,1430,1430,1430,1430,0
20241120,173100,167658228,1430,1430,1430,1430,0
20241120,173000,167658228,1430,1430,1430,1430,0
20241120,172900,167658228,1430,1430,1430,1430,0
20241120,172800,167658228,1430,1430,1430,1430,0
20241120,172700,167658228,1430,1430,1430,1430,3675
20241120,172600,167658228,1430,1430,1430,1430,0
20241120,172500,167658228,1430,1430,1430,1430,0
20241120,172400,167658228,1430,1430,1430,1430,0
20241120,172300,167658228,1430,1430,1430,1430,0
20241120,172200,167658228,1430,1430,1430,1430,0
20241120,172100,167658228,1430,1430,1430,1430,0
20241120,172000,167658228,1430,1430,1430,1430,0
20241120,171900,167658228,1430,1430,1430,1430,0
20241120,171800,167658228,1430,1430,1430,1430,0
20241120,171700,167658228,1430,1430,1430,1430,0
20241120,171600,167658228,1430,1430,1430,1430,0
20241120,171500,167658228,1430,1430,1430,1430,0
20241120,171400,167658228,1430,1430,1430,1430,0
20241120,171300,167658228,1430,1430,1430,1430,0
20241120,171200,167658228,1430,1430,1430,1430,0
20241120,171100,167658228,1430,1430,1430,1430,0
20241120,171000,167658228,1430,1430,1430,1430,0
20241120,170900,167658228,1430,1430,1430,1430,0
20241120,170800,167658228,1430,1430,1430,1430,0
20241120,170700,167658228,1430,1430,1430,1430,0
20241120,170600,167658228,1430,1430,1430,1430,0
20241120,170500,167658228,1430,1430,1430,1430,0
20241120,170400,167658228,1430,1430,1430,1430,0
20241120,170300,167658228,1430,1430,1430,1430,0
20241120,170200,167658228,1430,1430,1430,1430,0
20241120,170100,167658228,1430,1430,1430,1430,0
20241120,170000,167658228,1430,1430,1430,1430,0
20241120,165900,167658228,1430,1430,1430,1430,0
20241120,165800,167658228,1430,1430,1430,1430,0
20241120,165700,167658228,1430,1430,1430,1430,3675
20241120,165600,167658228,1430,1430,1430,1430,0
20241120,165500,167658228,1430,1430,1430,1430,0
20241120,165400,167658228,1430,1430,1430,1430,0
20241120,165300,167658228,1430,1430,1430,1430,0
20241120,165200,167658228,1430,1430,1430,1430,0
20241120,165100,167658228,1430,1430,1430,1430,0
20241120,165000,167658228,1430,1430,1430,1430,0
20241120,164900,167658228,1430,1430,1430,1430,0
20241120,164800,167658228,1430,1430,1430,1430,0
20241120,164700,167658228,1430,1430,1430,1430,0
20241120,164600,167658228,1430,1430,1430,1430,0
20241120,164500,167658228,1430,1430,1430,1430,0
20241120,164400,167658228,1430,1430,1430,1430,0
20241120,164300,167658228,1430,1430,1430,1430,0
20241120,164200,167658228,1430,1430,1430,1430,0
20241120,164100,167658228,1430,1430,1430,1430,0
20241120,164000,167658228,1430,1430,1430,1430,0
20241120,163900,167658228,1430,1430,1430,1430,0
20241120,163800,167658228,1430,1430,1430,1430,0
20241120,163700,167658228,1430,1430,1430,1430,0
20241120,163600,167658228,1430,1430,1430,1430,0
20241120,163500,167658228,1430,1430,1430,1430,0
20241120,163400,167658228,1430,1430,1430,1430,0
20241120,163300,167658228,1430,1430,1430,1430,0
20241120,163200,167658228,1430,1430,1430,1430,0
20241120,163100,167658228,1430,1430,1430,1430,0
20241120,163000,167658228,1430,1430,1430,1430,0
20241120,162900,167658228,1430,1430,1430,1430,0
20241120,162800,167658228,1430,1430,1430,1430,0
20241120,162700,167658228,1430,1430,1430,1430,3675
20241120,162600,167658228,1430,1430,1430,1430,0
20241120,162500,167658228,1430,1430,1430,1430,0
20241120,162400,167658228,1430,1430,1430,1430,0
20241120,162300,167658228,1430,1430,1430,1430,0
20241120,162200,167658228,1430,1430,1430,1430,0
20241120,162100,167658228,1430,1430,1430,1430,0
20241120,162000,167658228,1430,1430,1430,1430,0
20241120,161900,167658228,1430,1430,1430,1430,0
20241120,161800,167658228,1430,1430,1430,1430,0
20241120,161700,167658228,1430,1430,1430,1430,0
20241120,161600,167658228,1430,1430,1430,1430,0
20241120,161500,167658228,1430,1430,1430,1430,0
20241120,161400,167658228,1430,1430,1430,1430,0
20241120,161300,167658228,1430,1430,1430,1430,0
20241120,161200,167658228,1430,1430,1430,1430,0
20241120,161100,167658228,1430,1430,1430,1430,0
20241120,161000,167658228,1430,1430,1430,1430,0
20241120,160900,167658228,1430,1430,1430,1430,0
20241120,160800,167658228,1430,1430,1430,1430,0
20241120,160700,167658228,1430,1430,1430,1430,0
20241120,160600,167658228,1430,1430,1430,1430,0
20241120,160500,167658228,1430,1430,1430,1430,0
20241120,160400,167658228,1430,1430,1430,1430,0
20241120,160300,167658228,1430,1430,1430,1430,0
20241120,160200,167658228,1430,1430,1430,1430,0
20241120,160100,167658228,1430,1430,1430,1430,0
20241120,160000,167658228,1430,1430,1430,1430,0
20241120,155900,167658228,1430,1430,1430,1430,0
20241120,155800,167658228,1430,1430,1430,1430,0
20241120,155700,167658228,1430,1430,1430,1430,3675
20241120,155600,167658228,1430,1430,1430,1430,0
20241120,155500,167658228,1430,1430,1430,1430,0
20241120,155400,167658228,1430,1430,1430,1430,0
20241120,155300,167658228,1430,1430,1430,1430,0
20241120,155200,167658228,1430,1430,1430,1430,0
20241120,155100,167658228,1430,1430,1430,1430,0
20241120,155000,167658228,1430,1430,1430,1430,0
20241120,154900,167658228,1430,1430,1430,1430,0
20241120,154800,167658228,1430,1430,1430,1430,0
20241120,154700,167658228,1430,1430,1430,1430,0
20241120,154600,167658228,1430,1430,1430,1430,0
20241120,154500,167658228,1430,1430,1430,1430,0
20241120,154400,167658228,1430,1430,1430,1430,0
20241120,154300,167658228,1430,1430,1430,1430,0
20241120,154200,167658228,1430,1430,1430,1430,0
20241120,154100,167658228,1430,1430,1430,1430,0
20241120,154000,167658228,1430,1430,1430,1430,0
20241120,153900,167658228,1430,1430,1430,1430,0
20241120,153800,167658228,1430,1430,1430,1430,0
20241120,153700,167658228,1430,1430,1430,1430,0
20241120,153600,167658228,1430,1430,1430,1430,0
20241120,153500,167658228,1430,1430,1430,1430,0
20241120,153400,167658228,1430,1430,1430,1430,0
20241120,153300,167658228,1430,1430,1430,1430,0
20241120,153200,167658228,1430,1430,1430,1430,0
20241120,153100,167658228,1430,1430,1430,1430,0
20241120,153000,167658228,1430,1430,1430,1430,3675
20241120,152900,162402978,1427,1427,1427,1427,0
20241120,152800,162402978,1427,1427,1427,1427,0
20241120,152700,162402978,1427,1427,1427,1427,0
20241120,152600,162402978,1427,1427,1427,1427,0
20241120,152500,162402978,1427,1427,1427,1427,0
20241120,152400,162402978,1427,1427,1427,1427,0
20241120,152300,162402978,1427,1427,1427,1427,0
20241120,152200,162402978,1427,1427,1427,1427,0
20241120,152100,162402978,1427,1427,1427,1427,0
20241120,152000,162402978,1427,1427,1427,1427,0
20241120,151900,162402978,1427,1427,1427,1427,0
20241120,151800,162402978,1427,1427,1427,1427,0
20241120,151700,162402978,1427,1428,1428,1427,3592
20241120,151600,157277124,1431,1432,1432,1430,795
20241120,151500,156139634,1431,1427,1431,1427,571
20241120,151400,155323074,1427,1427,1427,1427,5
20241120,151300,155315939,1427,1427,1427,1427,0
20241120,151200,155315939,1427,1427,1427,1427,11
20241120,151100,155300242,1427,1423,1427,1423,1568
20241120,151000,153066188,1423,1423,1423,1423,0
20241120,150900,153066188,1423,1423,1423,1423,0
20241120,150800,153066188,1423,1423,1423,1423,20
20241120,150700,153037728,1423,1421,1423,1420,8
20241120,150600,153026360,1421,1421,1424,1421,270
20241120,150500,152642185,1425,1425,1425,1425,0
20241120,150400,152642185,1425,1425,1425,1425,0
20241120,150300,152642185,1425,1425,1425,1425,0
20241120,150200,152642185,1425,1421,1425,1421,103
20241120,150100,152495810,1425,1425,1425,1425,0
20241120,150000,152495810,1425,1425,1425,1425,0
20241120,145900,152495810,1425,1425,1425,1425,11
20241120,145800,152480135,1425,1425,1425,1425,105
20241120,145700,152330510,1425,1425,1425,1425,35
20241120,145600,152280635,1425,1425,1425,1425,0
20241120,145500,152280635,1425,1425,1425,1425,0
20241120,145400,152280635,1425,1425,1425,1425,10
20241120,145300,152266385,1425,1425,1425,1424,102
20241120,145200,152121036,1425,1424,1425,1424,25
20241120,145100,152085435,1424,1424,1424,1424,287
20241120,145000,151676747,1424,1424,1424,1424,0
20241120,144900,151676747,1424,1424,1424,1424,0
20241120,144800,151676747,1424,1424,1424,1424,0
20241120,144700,151676747,1424,1424,1424,1424,0
20241120,144600,151676747,1424,1424,1424,1424,1
20241120,144500,151675323,1424,1424,1424,1424,0
20241120,144400,151675323,1424,1423,1424,1423,80
20241120,144300,151561481,1423,1423,1423,1423,0
20241120,144200,151561481,1423,1423,1423,1423,0
20241120,144100,151561481,1423,1423,1423,1423,0
20241120,144000,151561481,1423,1423,1423,1423,0
20241120,143900,151561481,1423,1423,1423,1423,0
20241120,143800,151561481,1423,1423,1423,1423,0
20241120,143700,151561481,1423,1423,1423,1423,0
20241120,143600,151561481,1423,1423,1423,1423,120
20241120,143500,151390721,1423,1423,1423,1423,0
20241120,143400,151390721,1423,1423,1423,1423,0
20241120,143300,151390721,1423,1423,1423,1423,0
20241120,143200,151390721,1423,1423,1423,1423,8
20241120,143100,151379337,1423,1423,1423,1423,5
20241120,143000,151372222,1423,1423,1423,1423,0
20241120,142900,151372222,1423,1423,1423,1423,70
20241120,142800,151272612,1423,1423,1423,1423,0
20241120,142700,151272612,1423,1423,1423,1423,0
20241120,142600,151272612,1423,1423,1423,1423,2
20241120,142500,151269766,1413,1413,1413,1413,500
20241120,142400,150563266,1423,1423,1423,1423,4
20241120,142300,150557574,1419,1419,1419,1419,309
20241120,142200,150119103,1419,1411,1419,1411,72
20241120,142100,150017503,1419,1419,1419,1419,0
20241120,142000,150017503,1419,1419,1419,1419,0
20241120,141900,150017503,1419,1419,1419,1419,0
20241120,141800,150017503,1419,1419,1419,1419,0
20241120,141700,150017503,1419,1419,1419,1419,0
20241120,141600,150017503,1419,1419,1419,1419,721
20241120,141500,148994404,1418,1418,1418,1418,0
20241120,141400,148994404,1418,1418,1418,1418,0
20241120,141300,148994404,1418,1418,1418,1418,0
20241120,141200,148994404,1418,1418,1418,1418,0
20241120,141100,148994404,1418,1418,1418,1418,0
20241120,141000,148994404,1418,1418,1418,1418,500
20241120,140900,148285404,1418,1418,1418,1418,0
20241120,140800,148285404,1418,1418,1418,1418,0
20241120,140700,148285404,1418,1418,1418,1418,0
20241120,140600,148285404,1418,1418,1418,1418,0
20241120,140500,148285404,1418,1418,1418,1418,0
20241120,140400,148285404,1418,1418,1418,1418,5
20241120,140300,148278314,1418,1418,1418,1418,0
20241120,140200,148278314,1418,1418,1418,1418,0
20241120,140100,148278314,1418,1418,1418,1418,1
20241120,140000,148276896,1416,1416,1416,1416,0
20241120,135900,148276896,1416,1419,1419,1416,463
20241120,135800,147621273,1419,1419,1419,1419,10
20241120,135700,147607083,1425,1425,1425,1425,0
20241120,135600,147607083,1425,1425,1425,1425,0
20241120,135500,147607083,1425,1416,1425,1416,47
20241120,135400,147540495,1417,1422,1422,1413,5051
20241120,135300,140398665,1415,1418,1418,1415,500
20241120,135200,139690954,1426,1426,1426,1426,0
20241120,135100,139690954,1426,1426,1426,1426,0
20241120,135000,139690954,1426,1420,1426,1418,5001
20241120,134900,132596528,1427,1427,1427,1427,0
20241120,134800,132596528,1427,1427,1427,1427,0
20241120,134700,132596528,1427,1421,1427,1421,715
20241120,134600,131580507,1429,1429,1429,1429,0
20241120,134500,131580507,1429,1429,1429,1429,10
20241120,134400,131566217,1430,1430,1430,1430,0
20241120,134300,131566217,1430,1430,1430,1430,0
20241120,134200,131566217,1430,1430,1430,1430,0
20241120,134100,131566217,1430,1430,1430,1430,0
20241120,134000,131566217,1430,1430,1430,1430,0
20241120,133900,131566217,1430,1424,1430,1424,409
20241120,133800,130982745,1424,1424,1424,1420,74
20241120,133700,130877373,1424,1424,1424,1424,1
20241120,133600,130875949,1424,1424,1424,1424,0
20241120,133500,130875949,1424,1424,1424,1424,1
20241120,133400,130874525,1419,1419,1419,1419,300
20241120,133300,130448825,1424,1424,1424,1424,0
20241120,133200,130448825,1424,1424,1424,1424,0
20241120,133100,130448825,1424,1424,1424,1424,400
20241120,133000,129879225,1424,1424,1424,1424,0
20241120,132900,129879225,1424,1424,1424,1424,0
20241120,132800,129879225,1424,1424,1424,1424,0
20241120,132700,129879225,1424,1424,1424,1424,0
20241120,132600,129879225,1424,1424,1424,1424,0
20241120,132500,129879225,1424,1424,1424,1424,0
20241120,132400,129879225,1424,1424,1424,1424,0
20241120,132300,129879225,1424,1424,1424,1424,0
20241120,132200,129879225,1424,1424,1424,1424,0
20241120,132100,129879225,1424,1424,1424,1424,0
20241120,132000,129879225,1424,1424,1424,1424,0
20241120,131900,129879225,1424,1424,1424,1424,0
20241120,131800,129879225,1424,1424,1424,1424,0
20241120,131700,129879225,1424,1424,1424,1424,1
20241120,131600,129877801,1420,1420,1420,1420,10
20241120,131500,129863601,1420,1420,1420,1420,0
20241120,131400,129863601,1420,1420,1420,1420,0
20241120,131300,129863601,1420,1420,1420,1420,0
20241120,131200,129863601,1420,1420,1420,1420,40
20241120,131100,129806801,1424,1424,1424,1424,70
20241120,131000,129707121,1424,1424,1424,1424,0
20241120,130900,129707121,1424,1424,1424,1424,0
20241120,130800,129707121,1424,1424,1424,1424,0
20241120,130700,129707121,1424,1424,1424,1424,0
20241120,130600,129707121,1424,1424,1424,1424,0
20241120,130500,129707121,1424,1424,1424,1424,0
20241120,130400,129707121,1424,1424,1424,1424,0
20241120,130300,129707121,1424,1424,1424,1424,0
20241120,130200,129707121,1424,1424,1424,1424,0
20241120,130100,129707121,1424,1424,1424,1424,0
20241120,130000,129707121,1424,1417,1424,1415,1998
20241120,125900,126875290,1423,1423,1423,1423,0
20241120,125800,126875290,1423,1423,1423,1423,200
20241120,125700,126590690,1423,1423,1423,1423,256
20241120,125600,126226402,1423,1423,1423,1423,1
20241120,125500,126224979,1415,1423,1423,1415,368
20241120,125400,125703235,1415,1415,1415,1415,0
20241120,125300,125703235,1415,1417,1417,1415,1000
20241120,125200,124287547,1423,1423,1423,1423,0
20241120,125100,124287547,1423,1422,1423,1422,44
20241120,125000,124224978,1424,1424,1424,1424,0
20241120,124900,124224978,1424,1424,1424,1424,0
20241120,124800,124224978,1424,1424,1424,1424,0
20241120,124700,124224978,1424,1422,1424,1422,1123
20241120,124600,122628070,1424,1423,1424,1423,37
20241120,124500,122575417,1425,1427,1427,1425,28
20241120,124400,122535513,1430,1430,1430,1430,0
20241120,124300,122535513,1430,1430,1430,1430,0
20241120,124200,122535513,1430,1430,1430,1430,0
20241120,124100,122535513,1430,1430,1430,1430,0
20241120,124000,122535513,1430,1422,1430,1422,9
20241120,123900,122522707,1431,1430,1431,1430,3
20241120,123800,122518416,1431,1431,1431,1431,0
20241120,123700,122518416,1431,1430,1431,1430,229
20241120,123600,122190938,1431,1431,1431,1431,0
20241120,123500,122190938,1431,1431,1431,1431,0
20241120,123400,122190938,1431,1422,1431,1422,58
20241120,123300,122108453,1432,1432,1432,1432,0
20241120,123200,122108453,1432,1432,1432,1432,0
20241120,123100,122108453,1432,1432,1432,1432,0
20241120,123000,122108453,1432,1424,1432,1424,2201
20241120,122900,118974221,1434,1434,1434,1434,11
20241120,122800,118958447,1436,1434,1436,1434,1311
20241120,122700,117078471,1434,1426,1434,1426,821
20241120,122600,115903717,1434,1427,1434,1427,144
20241120,122500,115698222,1437,1435,1437,1435,6
20241120,122400,115689610,1437,1427,1437,1427,944
20241120,122300,114339994,1438,1429,1438,1426,779
20241120,122200,113227215,1439,1440,1440,1429,463
20241120,122100,112564062,1432,1424,1432,1424,5734
20241120,122000,104367375,1424,1424,1424,1424,10
20241120,121900,104353135,1424,1421,1424,1421,1871
20241120,121800,101692778,1421,1421,1421,1421,1
20241120,121700,101691357,1414,1414,1414,1414,1000
20241120,121600,100277357,1421,1421,1421,1421,0
20241120,121500,100277357,1421,1421,1421,1413,87
20241120,121400,100154210,1413,1421,1421,1413,3
20241120,121300,100149955,1421,1421,1421,1421,1
20241120,121200,100148534,1422,1422,1422,1422,3
20241120,121100,100144268,1421,1422,1422,1421,210
20241120,121000,99845743,1422,1421,1422,1421,1258
20241120,120900,98057017,1420,1418,1420,1418,6749
20241120,120800,88474595,1419,1419,1419,1419,768
20241120,120700,87384803,1419,1413,1419,1413,107
20241120,120600,87233571,1419,1419,1419,1419,1
20241120,120500,87232152,1413,1413,1413,1413,0
20241120,120400,87232152,1413,1413,1413,1413,94
20241120,120300,87099330,1419,1419,1419,1419,0
20241120,120200,87099330,1419,1419,1419,1419,0
20241120,120100,87099330,1419,1419,1419,1419,0
20241120,120000,87099330,1419,1419,1419,1419,1
20241120,115900,87097911,1413,1413,1413,1413,525
20241120,115800,86356086,1419,1413,1419,1413,7
20241120,115700,86346165,1420,1419,1420,1419,500
20241120,115600,85636175,1420,1418,1420,1418,2200
20241120,115500,82514420,1418,1418,1418,1418,0
20241120,115400,82514420,1418,1418,1418,1418,0
20241120,115300,82514420,1418,1418,1418,1418,100
20241120,115200,82372620,1419,1419,1419,1419,0
20241120,115100,82372620,1419,1418,1419,1418,266
20241120,115000,81995169,1419,1419,1419,1419,3
20241120,114900,81990912,1419,1419,1419,1418,2718
20241120,114800,78135481,1418,1418,1418,1418,992
20241120,114700,76728825,1418,1412,1418,1412,102
20241120,114600,76584707,1412,1412,1412,1412,33
20241120,114500,76538111,1412,1412,1412,1412,0
20241120,114400,76538111,1412,1412,1412,1412,0
20241120,114300,76538111,1412,1412,1412,1412,577
20241120,114200,75723387,1412,1412,1412,1412,0
20241120,114100,75723387,1412,1412,1412,1412,0
20241120,114000,75723387,1412,1408,1412,1408,1248
20241120,113900,73963446,1408,1408,1408,1408,0
20241120,113800,73963446,1408,1408,1408,1408,0
20241120,113700,73963446,1408,1408,1408,1408,0
20241120,113600,73963446,1408,1406,1408,1406,1142
20241120,113500,72357566,1406,1406,1406,1406,0
20241120,113400,72357566,1406,1402,1406,1402,205
20241120,113300,72069716,1402,1404,1404,1402,982
20241120,113200,70691186,1402,1402,1402,1402,0
20241120,113100,70691186,1402,1403,1403,1402,8
20241120,113000,70679969,1404,1404,1404,1404,0
20241120,112900,70679969,1404,1404,1404,1404,0
20241120,112800,70679969,1404,1404,1404,1404,0
20241120,112700,70679969,1404,1404,1404,1404,0
20241120,112600,70679969,1404,1404,1404,1404,0
20241120,112500,70679969,1404,1404,1404,1404,0
20241120,112400,70679969,1404,1403,1404,1402,25
20241120,112300,70644916,1404,1404,1404,1404,0
20241120,112200,70644916,1404,1404,1404,1404,98
20241120,112100,70507324,1404,1406,1406,1404,293
20241120,112000,70095531,1408,1408,1408,1408,0
20241120,111900,70095531,1408,1408,1408,1408,0
20241120,111800,70095531,1408,1408,1408,1406,682
20241120,111700,69135743,1410,1410,1410,1410,0
20241120,111600,69135743,1410,1410,1410,1410,0
20241120,111500,69135743,1410,1410,1410,1410,0
20241120,111400,69135743,1410,1410,1410,1410,0
20241120,111300,69135743,1410,1410,1410,1410,0
20241120,111200,69135743,1410,1410,1410,1410,0
20241120,111100,69135743,1410,1410,1410,1410,0
20241120,111000,69135743,1410,1410,1410,1410,0
20241120,110900,69135743,1410,1410,1410,1410,3
20241120,110800,69131513,1411,1411,1411,1411,0
20241120,110700,69131513,1411,1411,1411,1411,0
20241120,110600,69131513,1411,1411,1411,1411,0
20241120,110500,69131513,1411,1411,1411,1411,0
20241120,110400,69131513,1411,1411,1411,1411,0
20241120,110300,69131513,1411,1411,1411,1411,0
20241120,110200,69131513,1411,1411,1411,1411,0
20241120,110100,69131513,1411,1411,1411,1411,0
20241120,110000,69131513,1411,1411,1411,1411,0
20241120,105900,69131513,1411,1411,1411,1411,0
20241120,105800,69131513,1411,1411,1411,1411,0
20241120,105700,69131513,1411,1411,1411,1411,0
20241120,105600,69131513,1411,1411,1411,1411,0
20241120,105500,69131513,1411,1411,1411,1411,0
20241120,105400,69131513,1411,1411,1411,1411,0
20241120,105300,69131513,1411,1411,1411,1411,0
20241120,105200,69131513,1411,1411,1411,1411,0
20241120,105100,69131513,1411,1411,1411,1411,0
20241120,105000,69131513,1411,1411,1411,1411,0
20241120,104900,69131513,1411,1411,1411,1411,0
20241120,104800,69131513,1411,1411,1411,1411,0
20241120,104700,69131513,1411,1411,1411,1411,0
20241120,104600,69131513,1411,1411,1411,1411,0
20241120,104500,69131513,1411,1411,1411,1411,1
20241120,104400,69130102,1404,1404,1404,1404,1
20241120,104300,69128698,1411,1410,1411,1410,11
20241120,104200,69113187,1411,1411,1411,1411,0
20241120,104100,69113187,1411,1411,1411,1411,0
20241120,104000,69113187,1411,1411,1411,1411,0
20241120,103900,69113187,1411,1411,1411,1411,0
20241120,103800,69113187,1411,1411,1411,1411,0
20241120,103700,69113187,1411,1403,1411,1403,67
20241120,103600,69019154,1411,1411,1411,1411,0
20241120,103500,69019154,1411,1411,1411,1411,0
20241120,103400,69019154,1411,1411,1411,1411,0
20241120,103300,69019154,1411,1411,1411,1411,50
20241120,103200,68948604,1412,1412,1412,1412,0
20241120,103100,68948604,1412,1412,1412,1412,1
20241120,103000,68947192,1402,1402,1402,1402,40
20241120,102900,68891112,1402,1402,1402,1402,1
20241120,102800,68889710,1412,1412,1412,1412,0
20241120,102700,68889710,1412,1412,1412,1412,0
20241120,102600,68889710,1412,1412,1412,1412,0
20241120,102500,68889710,1412,1412,1412,1412,5
20241120,102400,68882650,1412,1412,1412,1412,0
20241120,102300,68882650,1412,1412,1412,1412,0
20241120,102200,68882650,1412,1412,1412,1412,0
20241120,102100,68882650,1412,1412,1412,1412,1
20241120,102000,68881238,1410,1410,1410,1410,354
20241120,101900,68382098,1411,1411,1411,1411,0
20241120,101800,68382098,1411,1401,1411,1401,4
20241120,101700,68376474,1401,1413,1413,1401,14
20241120,101600,68356836,1413,1401,1413,1401,39
20241120,101500,68301825,1413,1413,1413,1413,0
20241120,101400,68301825,1413,1413,1418,1413,375
20241120,101300,67771945,1419,1410,1419,1408,9001
20241120,101200,55051987,1408,1407,1408,1407,558
20241120,101100,54266523,1406,1400,1406,1400,1845
20241120,101000,51676046,1404,1404,1404,1404,1
20241120,100900,51674642,1405,1405,1405,1405,0
20241120,100800,51674642,1405,1405,1405,1405,0
20241120,100700,51674642,1405,1405,1405,1405,0
20241120,100600,51674642,1405,1405,1405,1405,0
20241120,100500,51674642,1405,1405,1405,1405,0
20241120,100400,51674642,1405,1405,1405,1405,0
20241120,100300,51674642,1405,1405,1405,1405,0
20241120,100200,51674642,1405,1405,1405,1405,0
20241120,100100,51674642,1405,1405,1405,1405,1
20241120,100000,51673237,1402,1393,1402,1392,1451
20241120,095900,49646728,1397,1397,1397,1397,1
20241120,095800,49645331,1396,1396,1396,1396,47
20241120,095700,49579719,1396,1396,1396,1396,0
20241120,095600,49579719,1396,1396,1396,1396,0
20241120,095500,49579719,1396,1396,1396,1396,0
20241120,095400,49579719,1396,1396,1396,1396,2
20241120,095300,49576927,1392,1396,1396,1392,33
20241120,095200,49530863,1397,1397,1397,1397,0
20241120,095100,49530863,1397,1397,1397,1397,0
20241120,095000,49530863,1397,1397,1397,1397,1
20241120,094900,49529466,1394,1398,1398,1394,11434
20241120,094800,33557113,1406,1398,1406,1398,257
20241120,094700,33197811,1407,1407,1407,1407,0
20241120,094600,33197811,1407,1407,1407,1407,0
20241120,094500,33197811,1407,1407,1407,1407,0
20241120,094400,33197811,1407,1407,1407,1407,11
20241120,094300,33182334,1397,1407,1407,1397,121
20241120,094200,33013287,1407,1409,1409,1398,186
20241120,094100,32753195,1398,1409,1409,1398,100
20241120,094000,32613373,1410,1410,1410,1410,0
20241120,093900,32613373,1410,1410,1410,1410,0
20241120,093800,32613373,1410,1398,1410,1398,7
20241120,093700,32603575,1411,1411,1411,1411,0
20241120,093600,32603575,1411,1399,1413,1398,759
20241120,093500,31542149,1413,1413,1413,1413,2
20241120,093400,31539323,1398,1398,1413,1398,29
20241120,093300,31498766,1413,1413,1413,1413,1
20241120,093200,31497353,1398,1413,1413,1398,4
20241120,093100,31491731,1398,1400,1413,1398,421
20241120,093000,30903058,1414,1414,1414,1414,0
20241120,092900,30903058,1414,1414,1414,1414,0
20241120,092800,30903058,1414,1414,1414,1414,16
20241120,092700,30880434,1414,1413,1414,1397,149
20241120,092600,30671873,1414,1410,1419,1410,7316
20241120,092500,20330930,1410,1410,1410,1410,0
20241120,092400,20330930,1410,1397,1411,1397,14
20241120,092300,20311205,1412,1409,1414,1409,2427
20241120,092200,16884058,1412,1412,1412,1412,0
20241120,092100,16884058,1412,1412,1412,1412,0
20241120,092000,16884058,1412,1402,1412,1402,340
20241120,091900,16406521,1402,1402,1402,1402,1
20241120,091800,16405119,1401,1391,1401,1391,3000
20241120,091700,12209474,1392,1392,1392,1392,0
20241120,091600,12209474,1392,1392,1392,1392,1
20241120,091500,12208082,1393,1392,1393,1392,405
20241120,091400,11644297,1394,1394,1394,1394,0
20241120,091300,11644297,1394,1392,1394,1392,100
20241120,091200,11504980,1392,1392,1392,1392,0
20241120,091100,11504980,1392,1392,1392,1392,1
20241120,091000,11503588,1387,1385,1392,1380,1004
20241120,090900,10117292,1394,1394,1394,1394,0
20241120,090800,10117292,1394,1385,1394,1385,11
20241120,090700,10102048,1394,1394,1394,1394,4
20241120,090600,10096472,1395,1395,1395,1395,9
20241120,090500,10083917,1386,1396,1397,1386,3686
20241120,090400,4973148,1398,1398,1398,1398,0
20241120,090300,4973148,1398,1398,1398,1398,2
20241120,090200,4970352,1399,1399,1399,1399,1
20241120,090100,4968953,1379,1400,1400,1379,207
20241120,090000,4682847,1400,1387,1401,1387,3360