KissMeData/254120/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,204900,103401918,1495,1495,1495,1495,2636
20241120,204800,103401918,1495,1495,1495,1495,0
20241120,204700,103401918,1495,1495,1495,1495,0
20241120,204600,103401918,1495,1495,1495,1495,0
20241120,204500,103401918,1495,1495,1495,1495,0
20241120,204400,103401918,1495,1495,1495,1495,0
20241120,204300,103401918,1495,1495,1495,1495,0
20241120,204200,103401918,1495,1495,1495,1495,0
20241120,204100,103401918,1495,1495,1495,1495,0
20241120,204000,103401918,1495,1495,1495,1495,0
20241120,203900,103401918,1495,1495,1495,1495,0
20241120,203800,103401918,1495,1495,1495,1495,0
20241120,203700,103401918,1495,1495,1495,1495,0
20241120,203600,103401918,1495,1495,1495,1495,0
20241120,203500,103401918,1495,1495,1495,1495,0
20241120,203400,103401918,1495,1495,1495,1495,0
20241120,203300,103401918,1495,1495,1495,1495,0
20241120,203200,103401918,1495,1495,1495,1495,0
20241120,203100,103401918,1495,1495,1495,1495,0
20241120,203000,103401918,1495,1495,1495,1495,0
20241120,202900,103401918,1495,1495,1495,1495,0
20241120,202800,103401918,1495,1495,1495,1495,0
20241120,202700,103401918,1495,1495,1495,1495,0
20241120,202600,103401918,1495,1495,1495,1495,0
20241120,202500,103401918,1495,1495,1495,1495,0
20241120,202400,103401918,1495,1495,1495,1495,0
20241120,202300,103401918,1495,1495,1495,1495,0
20241120,202200,103401918,1495,1495,1495,1495,0
20241120,202100,103401918,1495,1495,1495,1495,0
20241120,202000,103401918,1495,1495,1495,1495,0
20241120,201900,103401918,1495,1495,1495,1495,2636
20241120,201800,103401918,1495,1495,1495,1495,0
20241120,201700,103401918,1495,1495,1495,1495,0
20241120,201600,103401918,1495,1495,1495,1495,0
20241120,201500,103401918,1495,1495,1495,1495,0
20241120,201400,103401918,1495,1495,1495,1495,0
20241120,201300,103401918,1495,1495,1495,1495,0
20241120,201200,103401918,1495,1495,1495,1495,0
20241120,201100,103401918,1495,1495,1495,1495,0
20241120,201000,103401918,1495,1495,1495,1495,0
20241120,200900,103401918,1495,1495,1495,1495,0
20241120,200800,103401918,1495,1495,1495,1495,0
20241120,200700,103401918,1495,1495,1495,1495,0
20241120,200600,103401918,1495,1495,1495,1495,0
20241120,200500,103401918,1495,1495,1495,1495,0
20241120,200400,103401918,1495,1495,1495,1495,0
20241120,200300,103401918,1495,1495,1495,1495,0
20241120,200200,103401918,1495,1495,1495,1495,0
20241120,200100,103401918,1495,1495,1495,1495,0
20241120,200000,103401918,1495,1495,1495,1495,0
20241120,195900,103401918,1495,1495,1495,1495,0
20241120,195800,103401918,1495,1495,1495,1495,0
20241120,195700,103401918,1495,1495,1495,1495,0
20241120,195600,103401918,1495,1495,1495,1495,0
20241120,195500,103401918,1495,1495,1495,1495,0
20241120,195400,103401918,1495,1495,1495,1495,0
20241120,195300,103401918,1495,1495,1495,1495,0
20241120,195200,103401918,1495,1495,1495,1495,0
20241120,195100,103401918,1495,1495,1495,1495,0
20241120,195000,103401918,1495,1495,1495,1495,0
20241120,194900,103401918,1495,1495,1495,1495,2636
20241120,194800,103401918,1495,1495,1495,1495,0
20241120,194700,103401918,1495,1495,1495,1495,0
20241120,194600,103401918,1495,1495,1495,1495,0
20241120,194500,103401918,1495,1495,1495,1495,0
20241120,194400,103401918,1495,1495,1495,1495,0
20241120,194300,103401918,1495,1495,1495,1495,0
20241120,194200,103401918,1495,1495,1495,1495,0
20241120,194100,103401918,1495,1495,1495,1495,0
20241120,194000,103401918,1495,1495,1495,1495,0
20241120,193900,103401918,1495,1495,1495,1495,0
20241120,193800,103401918,1495,1495,1495,1495,0
20241120,193700,103401918,1495,1495,1495,1495,0
20241120,193600,103401918,1495,1495,1495,1495,0
20241120,193500,103401918,1495,1495,1495,1495,0
20241120,193400,103401918,1495,1495,1495,1495,0
20241120,193300,103401918,1495,1495,1495,1495,0
20241120,193200,103401918,1495,1495,1495,1495,0
20241120,193100,103401918,1495,1495,1495,1495,0
20241120,193000,103401918,1495,1495,1495,1495,0
20241120,192900,103401918,1495,1495,1495,1495,0
20241120,192800,103401918,1495,1495,1495,1495,0
20241120,192700,103401918,1495,1495,1495,1495,0
20241120,192600,103401918,1495,1495,1495,1495,0
20241120,192500,103401918,1495,1495,1495,1495,0
20241120,192400,103401918,1495,1495,1495,1495,0
20241120,192300,103401918,1495,1495,1495,1495,0
20241120,192200,103401918,1495,1495,1495,1495,0
20241120,192100,103401918,1495,1495,1495,1495,0
20241120,192000,103401918,1495,1495,1495,1495,0
20241120,191900,103401918,1495,1495,1495,1495,2636
20241120,191800,103401918,1495,1495,1495,1495,0
20241120,191700,103401918,1495,1495,1495,1495,0
20241120,191600,103401918,1495,1495,1495,1495,0
20241120,191500,103401918,1495,1495,1495,1495,0
20241120,191400,103401918,1495,1495,1495,1495,0
20241120,191300,103401918,1495,1495,1495,1495,0
20241120,191200,103401918,1495,1495,1495,1495,0
20241120,191100,103401918,1495,1495,1495,1495,0
20241120,191000,103401918,1495,1495,1495,1495,0
20241120,190900,103401918,1495,1495,1495,1495,0
20241120,190800,103401918,1495,1495,1495,1495,0
20241120,190700,103401918,1495,1495,1495,1495,0
20241120,190600,103401918,1495,1495,1495,1495,0
20241120,190500,103401918,1495,1495,1495,1495,0
20241120,190400,103401918,1495,1495,1495,1495,0
20241120,190300,103401918,1495,1495,1495,1495,0
20241120,190200,103401918,1495,1495,1495,1495,0
20241120,190100,103401918,1495,1495,1495,1495,0
20241120,190000,103401918,1495,1495,1495,1495,0
20241120,185900,103401918,1495,1495,1495,1495,0
20241120,185800,103401918,1495,1495,1495,1495,0
20241120,185700,103401918,1495,1495,1495,1495,0
20241120,185600,103401918,1495,1495,1495,1495,0
20241120,185500,103401918,1495,1495,1495,1495,0
20241120,185400,103401918,1495,1495,1495,1495,0
20241120,185300,103401918,1495,1495,1495,1495,0
20241120,185200,103401918,1495,1495,1495,1495,0
20241120,185100,103401918,1495,1495,1495,1495,0
20241120,185000,103401918,1495,1495,1495,1495,0
20241120,184900,103401918,1495,1495,1495,1495,2636
20241120,184800,103401918,1495,1495,1495,1495,0
20241120,184700,103401918,1495,1495,1495,1495,0
20241120,184600,103401918,1495,1495,1495,1495,0
20241120,184500,103401918,1495,1495,1495,1495,0
20241120,184400,103401918,1495,1495,1495,1495,0
20241120,184300,103401918,1495,1495,1495,1495,0
20241120,184200,103401918,1495,1495,1495,1495,0
20241120,184100,103401918,1495,1495,1495,1495,0
20241120,184000,103401918,1495,1495,1495,1495,0
20241120,183900,103401918,1495,1495,1495,1495,0
20241120,183800,103401918,1495,1495,1495,1495,0
20241120,183700,103401918,1495,1495,1495,1495,0
20241120,183600,103401918,1495,1495,1495,1495,0
20241120,183500,103401918,1495,1495,1495,1495,0
20241120,183400,103401918,1495,1495,1495,1495,0
20241120,183300,103401918,1495,1495,1495,1495,0
20241120,183200,103401918,1495,1495,1495,1495,0
20241120,183100,103401918,1495,1495,1495,1495,0
20241120,183000,103401918,1495,1495,1495,1495,0
20241120,182900,103401918,1495,1495,1495,1495,0
20241120,182800,103401918,1495,1495,1495,1495,0
20241120,182700,103401918,1495,1495,1495,1495,0
20241120,182600,103401918,1495,1495,1495,1495,0
20241120,182500,103401918,1495,1495,1495,1495,0
20241120,182400,103401918,1495,1495,1495,1495,0
20241120,182300,103401918,1495,1495,1495,1495,0
20241120,182200,103401918,1495,1495,1495,1495,0
20241120,182100,103401918,1495,1495,1495,1495,0
20241120,182000,103401918,1495,1495,1495,1495,0
20241120,181900,103401918,1495,1495,1495,1495,2636
20241120,181800,103401918,1495,1495,1495,1495,0
20241120,181700,103401918,1495,1495,1495,1495,0
20241120,181600,103401918,1495,1495,1495,1495,0
20241120,181500,103401918,1495,1495,1495,1495,0
20241120,181400,103401918,1495,1495,1495,1495,0
20241120,181300,103401918,1495,1495,1495,1495,0
20241120,181200,103401918,1495,1495,1495,1495,0
20241120,181100,103401918,1495,1495,1495,1495,0
20241120,181000,103401918,1495,1495,1495,1495,0
20241120,180900,103401918,1495,1495,1495,1495,0
20241120,180800,103401918,1495,1495,1495,1495,0
20241120,180700,103401918,1495,1495,1495,1495,0
20241120,180600,103401918,1495,1495,1495,1495,0
20241120,180500,103401918,1495,1495,1495,1495,0
20241120,180400,103401918,1495,1495,1495,1495,0
20241120,180300,103401918,1495,1495,1495,1495,0
20241120,180200,103401918,1495,1495,1495,1495,0
20241120,180100,103401918,1495,1495,1495,1495,0
20241120,180000,103401918,1495,1495,1495,1495,0
20241120,175900,103401918,1495,1495,1495,1495,0
20241120,175800,103401918,1495,1495,1495,1495,0
20241120,175700,103401918,1495,1495,1495,1495,0
20241120,175600,103401918,1495,1495,1495,1495,0
20241120,175500,103401918,1495,1495,1495,1495,0
20241120,175400,103401918,1495,1495,1495,1495,0
20241120,175300,103401918,1495,1495,1495,1495,0
20241120,175200,103401918,1495,1495,1495,1495,0
20241120,175100,103401918,1495,1495,1495,1495,0
20241120,175000,103401918,1495,1495,1495,1495,0
20241120,174900,103401918,1495,1495,1495,1495,2636
20241120,174800,103401918,1495,1495,1495,1495,0
20241120,174700,103401918,1495,1495,1495,1495,0
20241120,174600,103401918,1495,1495,1495,1495,0
20241120,174500,103401918,1495,1495,1495,1495,0
20241120,174400,103401918,1495,1495,1495,1495,0
20241120,174300,103401918,1495,1495,1495,1495,0
20241120,174200,103401918,1495,1495,1495,1495,0
20241120,174100,103401918,1495,1495,1495,1495,0
20241120,174000,103401918,1495,1495,1495,1495,0
20241120,173900,103401918,1495,1495,1495,1495,0
20241120,173800,103401918,1495,1495,1495,1495,0
20241120,173700,103401918,1495,1495,1495,1495,0
20241120,173600,103401918,1495,1495,1495,1495,0
20241120,173500,103401918,1495,1495,1495,1495,0
20241120,173400,103401918,1495,1495,1495,1495,0
20241120,173300,103401918,1495,1495,1495,1495,0
20241120,173200,103401918,1495,1495,1495,1495,0
20241120,173100,103401918,1495,1495,1495,1495,0
20241120,173000,103401918,1495,1495,1495,1495,0
20241120,172900,103401918,1495,1495,1495,1495,0
20241120,172800,103401918,1495,1495,1495,1495,0
20241120,172700,103401918,1495,1495,1495,1495,0
20241120,172600,103401918,1495,1495,1495,1495,0
20241120,172500,103401918,1495,1495,1495,1495,0
20241120,172400,103401918,1495,1495,1495,1495,0
20241120,172300,103401918,1495,1495,1495,1495,0
20241120,172200,103401918,1495,1495,1495,1495,0
20241120,172100,103401918,1495,1495,1495,1495,0
20241120,172000,103401918,1495,1495,1495,1495,0
20241120,171900,103401918,1495,1495,1495,1495,2636
20241120,171800,103401918,1495,1495,1495,1495,0
20241120,171700,103401918,1495,1495,1495,1495,0
20241120,171600,103401918,1495,1495,1495,1495,0
20241120,171500,103401918,1495,1495,1495,1495,0
20241120,171400,103401918,1495,1495,1495,1495,0
20241120,171300,103401918,1495,1495,1495,1495,0
20241120,171200,103401918,1495,1495,1495,1495,0
20241120,171100,103401918,1495,1495,1495,1495,0
20241120,171000,103401918,1495,1495,1495,1495,0
20241120,170900,103401918,1495,1495,1495,1495,0
20241120,170800,103401918,1495,1495,1495,1495,0
20241120,170700,103401918,1495,1495,1495,1495,0
20241120,170600,103401918,1495,1495,1495,1495,0
20241120,170500,103401918,1495,1495,1495,1495,0
20241120,170400,103401918,1495,1495,1495,1495,0
20241120,170300,103401918,1495,1495,1495,1495,0
20241120,170200,103401918,1495,1495,1495,1495,0
20241120,170100,103401918,1495,1495,1495,1495,0
20241120,170000,103401918,1495,1495,1495,1495,0
20241120,165900,103401918,1495,1495,1495,1495,0
20241120,165800,103401918,1495,1495,1495,1495,0
20241120,165700,103401918,1495,1495,1495,1495,0
20241120,165600,103401918,1495,1495,1495,1495,0
20241120,165500,103401918,1495,1495,1495,1495,0
20241120,165400,103401918,1495,1495,1495,1495,0
20241120,165300,103401918,1495,1495,1495,1495,0
20241120,165200,103401918,1495,1495,1495,1495,0
20241120,165100,103401918,1495,1495,1495,1495,0
20241120,165000,103401918,1495,1495,1495,1495,0
20241120,164900,103401918,1495,1495,1495,1495,2636
20241120,164800,103401918,1495,1495,1495,1495,0
20241120,164700,103401918,1495,1495,1495,1495,0
20241120,164600,103401918,1495,1495,1495,1495,0
20241120,164500,103401918,1495,1495,1495,1495,0
20241120,164400,103401918,1495,1495,1495,1495,0
20241120,164300,103401918,1495,1495,1495,1495,0
20241120,164200,103401918,1495,1495,1495,1495,0
20241120,164100,103401918,1495,1495,1495,1495,0
20241120,164000,103401918,1495,1495,1495,1495,0
20241120,163900,103401918,1495,1495,1495,1495,0
20241120,163800,103401918,1495,1495,1495,1495,0
20241120,163700,103401918,1495,1495,1495,1495,0
20241120,163600,103401918,1495,1495,1495,1495,0
20241120,163500,103401918,1495,1495,1495,1495,0
20241120,163400,103401918,1495,1495,1495,1495,0
20241120,163300,103401918,1495,1495,1495,1495,0
20241120,163200,103401918,1495,1495,1495,1495,0
20241120,163100,103401918,1495,1495,1495,1495,0
20241120,163000,103401918,1495,1495,1495,1495,0
20241120,162900,103401918,1495,1495,1495,1495,0
20241120,162800,103401918,1495,1495,1495,1495,0
20241120,162700,103401918,1495,1495,1495,1495,0
20241120,162600,103401918,1495,1495,1495,1495,0
20241120,162500,103401918,1495,1495,1495,1495,0
20241120,162400,103401918,1495,1495,1495,1495,0
20241120,162300,103401918,1495,1495,1495,1495,0
20241120,162200,103401918,1495,1495,1495,1495,0
20241120,162100,103401918,1495,1495,1495,1495,0
20241120,162000,103401918,1495,1495,1495,1495,0
20241120,161900,103401918,1495,1495,1495,1495,2636
20241120,161800,103401918,1495,1495,1495,1495,0
20241120,161700,103401918,1495,1495,1495,1495,0
20241120,161600,103401918,1495,1495,1495,1495,0
20241120,161500,103401918,1495,1495,1495,1495,0
20241120,161400,103401918,1495,1495,1495,1495,0
20241120,161300,103401918,1495,1495,1495,1495,0
20241120,161200,103401918,1495,1495,1495,1495,0
20241120,161100,103401918,1495,1495,1495,1495,0
20241120,161000,103401918,1495,1495,1495,1495,0
20241120,160900,103401918,1495,1495,1495,1495,0
20241120,160800,103401918,1495,1495,1495,1495,0
20241120,160700,103401918,1495,1495,1495,1495,0
20241120,160600,103401918,1495,1495,1495,1495,0
20241120,160500,103401918,1495,1495,1495,1495,0
20241120,160400,103401918,1495,1495,1495,1495,0
20241120,160300,103401918,1495,1495,1495,1495,0
20241120,160200,103401918,1495,1495,1495,1495,0
20241120,160100,103401918,1495,1495,1495,1495,0
20241120,160000,103401918,1495,1495,1495,1495,0
20241120,155900,103401918,1495,1495,1495,1495,0
20241120,155800,103401918,1495,1495,1495,1495,0
20241120,155700,103401918,1495,1495,1495,1495,0
20241120,155600,103401918,1495,1495,1495,1495,0
20241120,155500,103401918,1495,1495,1495,1495,0
20241120,155400,103401918,1495,1495,1495,1495,0
20241120,155300,103401918,1495,1495,1495,1495,0
20241120,155200,103401918,1495,1495,1495,1495,0
20241120,155100,103401918,1495,1495,1495,1495,0
20241120,155000,103401918,1495,1495,1495,1495,0
20241120,154900,103401918,1495,1495,1495,1495,2636
20241120,154800,103401918,1495,1495,1495,1495,0
20241120,154700,103401918,1495,1495,1495,1495,0
20241120,154600,103401918,1495,1495,1495,1495,0
20241120,154500,103401918,1495,1495,1495,1495,0
20241120,154400,103401918,1495,1495,1495,1495,0
20241120,154300,103401918,1495,1495,1495,1495,0
20241120,154200,103401918,1495,1495,1495,1495,0
20241120,154100,103401918,1495,1495,1495,1495,0
20241120,154000,103401918,1495,1495,1495,1495,0
20241120,153900,103401918,1495,1495,1495,1495,0
20241120,153800,103401918,1495,1495,1495,1495,0
20241120,153700,103401918,1495,1495,1495,1495,0
20241120,153600,103401918,1495,1495,1495,1495,0
20241120,153500,103401918,1495,1495,1495,1495,0
20241120,153400,103401918,1495,1495,1495,1495,0
20241120,153300,103401918,1495,1495,1495,1495,0
20241120,153200,103401918,1495,1495,1495,1495,0
20241120,153100,103401918,1495,1495,1495,1495,0
20241120,153000,103401918,1495,1495,1495,1495,2636
20241120,152900,99461098,1486,1486,1486,1486,0
20241120,152800,99461098,1486,1486,1486,1486,0
20241120,152700,99461098,1486,1486,1486,1486,0
20241120,152600,99461098,1486,1486,1486,1486,0
20241120,152500,99461098,1486,1486,1486,1486,0
20241120,152400,99461098,1486,1486,1486,1486,0
20241120,152300,99461098,1486,1486,1486,1486,0
20241120,152200,99461098,1486,1486,1486,1486,0
20241120,152100,99461098,1486,1486,1486,1486,0
20241120,152000,99461098,1486,1486,1486,1486,0
20241120,151900,99461098,1486,1487,1495,1486,1001
20241120,151800,97973125,1495,1495,1495,1486,1041
20241120,151700,96417085,1495,1495,1495,1495,0
20241120,151600,96417085,1495,1495,1495,1495,0
20241120,151500,96417085,1495,1495,1495,1487,755
20241120,151400,95293592,1487,1487,1487,1487,0
20241120,151300,95293592,1487,1487,1487,1487,436
20241120,151200,94645260,1487,1491,1491,1487,6375
20241120,151100,85153760,1491,1491,1491,1491,3
20241120,151000,85149287,1495,1494,1495,1494,38
20241120,150900,85092505,1494,1494,1494,1494,2000
20241120,150800,82104505,1494,1494,1494,1494,0
20241120,150700,82104505,1494,1494,1494,1494,33
20241120,150600,82055203,1494,1494,1494,1494,25
20241120,150500,82017853,1494,1494,1494,1494,0
20241120,150400,82017853,1494,1494,1494,1494,200
20241120,150300,81719053,1494,1490,1494,1490,798
20241120,150200,80527161,1494,1494,1494,1494,0
20241120,150100,80527161,1494,1494,1494,1494,0
20241120,150000,80527161,1494,1494,1494,1494,50
20241120,145900,80452461,1495,1495,1495,1495,0
20241120,145800,80452461,1495,1490,1495,1490,169
20241120,145700,80200646,1489,1489,1489,1489,0
20241120,145600,80200646,1489,1489,1489,1489,0
20241120,145500,80200646,1489,1489,1489,1489,0
20241120,145400,80200646,1489,1489,1489,1489,939
20241120,145300,78802475,1494,1494,1494,1494,0
20241120,145200,78802475,1494,1494,1494,1494,0
20241120,145100,78802475,1494,1494,1494,1494,100
20241120,145000,78653075,1494,1494,1494,1494,0
20241120,144900,78653075,1494,1489,1494,1489,18
20241120,144800,78626208,1488,1488,1488,1488,0
20241120,144700,78626208,1488,1488,1488,1488,0
20241120,144600,78626208,1488,1488,1488,1488,0
20241120,144500,78626208,1488,1488,1488,1488,0
20241120,144400,78626208,1488,1488,1488,1488,718
20241120,144300,77557824,1488,1488,1488,1488,0
20241120,144200,77557824,1488,1488,1488,1488,0
20241120,144100,77557824,1488,1488,1488,1488,0
20241120,144000,77557824,1488,1488,1488,1488,0
20241120,143900,77557824,1488,1488,1488,1488,0
20241120,143800,77557824,1488,1488,1488,1488,0
20241120,143700,77557824,1488,1488,1488,1488,70
20241120,143600,77453664,1488,1488,1488,1488,280
20241120,143500,77037024,1488,1488,1488,1488,0
20241120,143400,77037024,1488,1488,1488,1488,0
20241120,143300,77037024,1488,1488,1488,1488,0
20241120,143200,77037024,1488,1488,1488,1488,78
20241120,143100,76920960,1489,1489,1489,1489,0
20241120,143000,76920960,1489,1489,1489,1489,0
20241120,142900,76920960,1489,1489,1489,1489,0
20241120,142800,76920960,1489,1494,1494,1489,2677
20241120,142700,72931822,1495,1495,1495,1495,0
20241120,142600,72931822,1495,1495,1495,1495,1
20241120,142500,72930327,1495,1495,1495,1495,0
20241120,142400,72930327,1495,1495,1495,1495,39
20241120,142300,72872022,1502,1502,1502,1502,0
20241120,142200,72872022,1502,1502,1502,1502,0
20241120,142100,72872022,1502,1502,1502,1502,0
20241120,142000,72872022,1502,1502,1502,1502,0
20241120,141900,72872022,1502,1502,1502,1502,0
20241120,141800,72872022,1502,1495,1502,1495,4
20241120,141700,72866021,1502,1502,1502,1502,0
20241120,141600,72866021,1502,1502,1502,1502,0
20241120,141500,72866021,1502,1502,1502,1502,0
20241120,141400,72866021,1502,1502,1502,1502,74
20241120,141300,72754873,1505,1505,1505,1505,0
20241120,141200,72754873,1505,1505,1505,1505,0
20241120,141100,72754873,1505,1505,1505,1505,0
20241120,141000,72754873,1505,1505,1505,1505,0
20241120,140900,72754873,1505,1505,1505,1505,0
20241120,140800,72754873,1505,1505,1505,1505,0
20241120,140700,72754873,1505,1505,1505,1505,0
20241120,140600,72754873,1505,1505,1505,1505,193
20241120,140500,72464408,1505,1505,1505,1505,835
20241120,140400,71207733,1506,1506,1506,1506,0
20241120,140300,71207733,1506,1502,1506,1502,1900
20241120,140200,68349333,1492,1492,1492,1492,0
20241120,140100,68349333,1492,1492,1492,1492,1
20241120,140000,68347841,1492,1492,1492,1492,0
20241120,135900,68347841,1492,1492,1492,1492,0
20241120,135800,68347841,1492,1492,1492,1492,0
20241120,135700,68347841,1492,1492,1492,1492,0
20241120,135600,68347841,1492,1492,1492,1492,0
20241120,135500,68347841,1492,1492,1492,1492,0
20241120,135400,68347841,1492,1492,1492,1492,0
20241120,135300,68347841,1492,1492,1492,1492,0
20241120,135200,68347841,1492,1492,1492,1492,0
20241120,135100,68347841,1492,1492,1492,1492,0
20241120,135000,68347841,1492,1492,1492,1492,7
20241120,134900,68337397,1502,1502,1502,1502,0
20241120,134800,68337397,1502,1502,1502,1502,0
20241120,134700,68337397,1502,1502,1502,1502,0
20241120,134600,68337397,1502,1502,1502,1502,0
20241120,134500,68337397,1502,1502,1502,1502,1
20241120,134400,68335895,1491,1491,1491,1491,0
20241120,134300,68335895,1491,1491,1491,1491,0
20241120,134200,68335895,1491,1491,1491,1491,0
20241120,134100,68335895,1491,1491,1491,1491,0
20241120,134000,68335895,1491,1491,1491,1491,0
20241120,133900,68335895,1491,1491,1491,1491,0
20241120,133800,68335895,1491,1502,1502,1491,70
20241120,133700,68231504,1491,1492,1492,1491,40
20241120,133600,68171835,1492,1492,1492,1492,0
20241120,133500,68171835,1492,1492,1492,1492,0
20241120,133400,68171835,1492,1492,1492,1492,1013
20241120,133300,66660439,1502,1502,1502,1502,0
20241120,133200,66660439,1502,1502,1502,1502,0
20241120,133100,66660439,1502,1502,1502,1502,0
20241120,133000,66660439,1502,1502,1502,1502,1
20241120,132900,66658937,1491,1492,1492,1491,77
20241120,132800,66544120,1502,1502,1502,1502,0
20241120,132700,66544120,1502,1502,1502,1502,0
20241120,132600,66544120,1502,1502,1502,1502,1
20241120,132500,66542618,1502,1491,1502,1491,80
20241120,132400,66423327,1491,1491,1491,1491,0
20241120,132300,66423327,1491,1491,1491,1491,141
20241120,132200,66213096,1492,1500,1500,1492,1552
20241120,132100,63897240,1500,1500,1500,1500,0
20241120,132000,63897240,1500,1500,1500,1500,0
20241120,131900,63897240,1500,1500,1500,1500,682
20241120,131800,62874240,1500,1497,1500,1497,93
20241120,131700,62734746,1499,1499,1499,1499,1
20241120,131600,62733247,1499,1499,1499,1499,100
20241120,131500,62583347,1498,1498,1498,1498,160
20241120,131400,62343667,1495,1495,1495,1495,0
20241120,131300,62343667,1495,1495,1495,1495,0
20241120,131200,62343667,1495,1495,1495,1495,100
20241120,131100,62194167,1495,1495,1495,1495,0
20241120,131000,62194167,1495,1495,1495,1495,0
20241120,130900,62194167,1495,1495,1495,1495,0
20241120,130800,62194167,1495,1495,1495,1495,0
20241120,130700,62194167,1495,1495,1495,1495,0
20241120,130600,62194167,1495,1495,1495,1495,59
20241120,130500,62105962,1496,1496,1496,1496,0
20241120,130400,62105962,1496,1496,1496,1496,5
20241120,130300,62098482,1496,1496,1496,1496,0
20241120,130200,62098482,1496,1496,1496,1496,0
20241120,130100,62098482,1496,1496,1496,1496,12
20241120,130000,62080530,1498,1498,1498,1498,0
20241120,125900,62080530,1498,1498,1498,1498,0
20241120,125800,62080530,1498,1498,1498,1498,0
20241120,125700,62080530,1498,1498,1498,1498,0
20241120,125600,62080530,1498,1498,1498,1498,0
20241120,125500,62080530,1498,1498,1498,1498,18
20241120,125400,62053566,1498,1498,1498,1498,1
20241120,125300,62052068,1498,1498,1498,1498,1
20241120,125200,62050570,1498,1498,1498,1498,1
20241120,125100,62049072,1495,1495,1495,1495,0
20241120,125000,62049072,1495,1495,1495,1495,0
20241120,124900,62049072,1495,1495,1495,1495,0
20241120,124800,62049072,1495,1495,1495,1495,0
20241120,124700,62049072,1495,1495,1495,1495,0
20241120,124600,62049072,1495,1495,1495,1495,0
20241120,124500,62049072,1495,1495,1495,1495,0
20241120,124400,62049072,1495,1495,1495,1495,1
20241120,124300,62047577,1500,1500,1500,1500,0
20241120,124200,62047577,1500,1500,1500,1500,0
20241120,124100,62047577,1500,1500,1500,1500,0
20241120,124000,62047577,1500,1500,1500,1500,0
20241120,123900,62047577,1500,1500,1500,1500,0
20241120,123800,62047577,1500,1500,1500,1500,0
20241120,123700,62047577,1500,1500,1500,1500,6
20241120,123600,62038577,1500,1500,1500,1500,0
20241120,123500,62038577,1500,1500,1500,1500,0
20241120,123400,62038577,1500,1500,1500,1500,49
20241120,123300,61965077,1494,1500,1500,1494,82
20241120,123200,61842533,1500,1500,1500,1500,1
20241120,123100,61841033,1492,1492,1492,1492,0
20241120,123000,61841033,1492,1492,1492,1492,0
20241120,122900,61841033,1492,1492,1492,1492,0
20241120,122800,61841033,1492,1492,1492,1492,0
20241120,122700,61841033,1492,1503,1503,1492,77
20241120,122600,61726128,1492,1494,1494,1492,46
20241120,122500,61657476,1491,1491,1491,1491,0
20241120,122400,61657476,1491,1491,1491,1491,0
20241120,122300,61657476,1491,1496,1496,1491,190
20241120,122200,61373919,1499,1499,1499,1499,0
20241120,122100,61373919,1499,1500,1500,1499,2424
20241120,122000,57740308,1505,1505,1505,1505,0
20241120,121900,57740308,1505,1505,1505,1505,0
20241120,121800,57740308,1505,1505,1505,1505,1
20241120,121700,57738803,1500,1500,1500,1500,77
20241120,121600,57623303,1505,1505,1505,1505,0
20241120,121500,57623303,1505,1505,1505,1505,9
20241120,121400,57609758,1505,1505,1505,1505,0
20241120,121300,57609758,1505,1505,1505,1505,20
20241120,121200,57579658,1505,1505,1505,1505,0
20241120,121100,57579658,1505,1505,1505,1505,0
20241120,121000,57579658,1505,1505,1505,1505,0
20241120,120900,57579658,1505,1505,1505,1505,10
20241120,120800,57564608,1505,1505,1505,1505,0
20241120,120700,57564608,1505,1497,1505,1497,6
20241120,120600,57555618,1491,1491,1491,1491,0
20241120,120500,57555618,1491,1491,1491,1491,0
20241120,120400,57555618,1491,1491,1491,1491,0
20241120,120300,57555618,1491,1491,1491,1491,1122
20241120,120200,55882716,1491,1491,1491,1491,0
20241120,120100,55882716,1491,1497,1497,1491,168
20241120,120000,55632155,1490,1490,1490,1490,0
20241120,115900,55632155,1490,1490,1490,1490,0
20241120,115800,55632155,1490,1490,1490,1490,0
20241120,115700,55632155,1490,1490,1490,1490,0
20241120,115600,55632155,1490,1490,1490,1490,0
20241120,115500,55632155,1490,1491,1491,1490,79
20241120,115400,55514395,1490,1490,1490,1490,0
20241120,115300,55514395,1490,1490,1490,1490,53
20241120,115200,55435425,1491,1499,1499,1491,110
20241120,115100,55271023,1491,1491,1491,1491,0
20241120,115000,55271023,1491,1492,1492,1491,1102
20241120,114900,53627939,1490,1490,1490,1490,0
20241120,114800,53627939,1490,1490,1490,1490,0
20241120,114700,53627939,1490,1490,1490,1490,0
20241120,114600,53627939,1490,1491,1491,1490,394
20241120,114500,53040869,1490,1492,1492,1490,97
20241120,114400,52896295,1491,1491,1491,1491,498
20241120,114300,52153777,1490,1490,1490,1490,1401
20241120,114200,50066287,1490,1491,1491,1490,1895
20241120,114100,47242729,1491,1504,1505,1491,5368
20241120,114000,39202200,1504,1504,1504,1504,0
20241120,113900,39202200,1504,1504,1504,1504,0
20241120,113800,39202200,1504,1504,1504,1504,4
20241120,113700,39196184,1505,1505,1505,1505,1
20241120,113600,39194679,1505,1505,1505,1505,45
20241120,113500,39126954,1505,1505,1505,1505,0
20241120,113400,39126954,1505,1505,1505,1505,10
20241120,113300,39111904,1503,1503,1503,1503,35
20241120,113200,39059299,1503,1503,1503,1503,0
20241120,113100,39059299,1503,1504,1504,1503,15
20241120,113000,39036750,1504,1504,1504,1504,0
20241120,112900,39036750,1504,1504,1504,1504,0
20241120,112800,39036750,1504,1504,1504,1504,0
20241120,112700,39036750,1504,1504,1504,1504,2
20241120,112600,39033742,1504,1504,1504,1504,0
20241120,112500,39033742,1504,1504,1504,1504,19
20241120,112400,39005166,1504,1504,1504,1504,30
20241120,112300,38960046,1504,1504,1504,1504,1000
20241120,112200,37456046,1504,1504,1504,1504,0
20241120,112100,37456046,1504,1504,1504,1504,2
20241120,112000,37453038,1504,1504,1504,1504,0
20241120,111900,37453038,1504,1504,1504,1504,0
20241120,111800,37453038,1504,1504,1504,1504,0
20241120,111700,37453038,1504,1504,1504,1504,0
20241120,111600,37453038,1504,1504,1504,1504,3
20241120,111500,37448526,1504,1504,1504,1504,0
20241120,111400,37448526,1504,1504,1504,1504,0
20241120,111300,37448526,1504,1504,1504,1504,0
20241120,111200,37448526,1504,1504,1504,1504,0
20241120,111100,37448526,1504,1504,1504,1504,0
20241120,111000,37448526,1504,1504,1504,1504,0
20241120,110900,37448526,1504,1504,1504,1504,73
20241120,110800,37338734,1504,1504,1504,1504,1
20241120,110700,37337230,1497,1497,1497,1497,0
20241120,110600,37337230,1497,1497,1497,1497,0
20241120,110500,37337230,1497,1497,1497,1497,0
20241120,110400,37337230,1497,1497,1497,1497,0
20241120,110300,37337230,1497,1497,1497,1497,0
20241120,110200,37337230,1497,1497,1497,1497,0
20241120,110100,37337230,1497,1497,1497,1495,595
20241120,110000,36447053,1497,1502,1502,1497,91
20241120,105900,36310476,1502,1502,1502,1502,10
20241120,105800,36295456,1497,1497,1497,1497,0
20241120,105700,36295456,1497,1497,1497,1497,0
20241120,105600,36295456,1497,1497,1497,1497,0
20241120,105500,36295456,1497,1497,1497,1497,0
20241120,105400,36295456,1497,1497,1497,1497,0
20241120,105300,36295456,1497,1497,1497,1497,0
20241120,105200,36295456,1497,1497,1497,1497,0
20241120,105100,36295456,1497,1497,1497,1497,0
20241120,105000,36295456,1497,1497,1497,1497,0
20241120,104900,36295456,1497,1497,1497,1497,0
20241120,104800,36295456,1497,1497,1497,1497,0
20241120,104700,36295456,1497,1497,1497,1497,1
20241120,104600,36293959,1496,1496,1496,1496,0
20241120,104500,36293959,1496,1498,1498,1496,1614
20241120,104400,33879201,1496,1496,1496,1496,0
20241120,104300,33879201,1496,1496,1496,1496,0
20241120,104200,33879201,1496,1496,1496,1496,0
20241120,104100,33879201,1496,1498,1498,1496,75
20241120,104000,33766991,1507,1507,1507,1507,1
20241120,103900,33765484,1497,1497,1497,1497,0
20241120,103800,33765484,1497,1508,1508,1497,232
20241120,103700,33417681,1509,1509,1509,1509,0
20241120,103600,33417681,1509,1509,1509,1509,0
20241120,103500,33417681,1509,1509,1509,1509,1
20241120,103400,33416172,1509,1509,1509,1509,0
20241120,103300,33416172,1509,1509,1509,1509,1000
20241120,103200,31907172,1509,1509,1509,1509,6
20241120,103100,31898118,1509,1507,1509,1507,1113
20241120,103000,30220776,1506,1506,1506,1506,200
20241120,102900,29919576,1506,1506,1506,1506,0
20241120,102800,29919576,1506,1506,1506,1506,0
20241120,102700,29919576,1506,1506,1506,1506,11
20241120,102600,29903010,1506,1506,1506,1506,0
20241120,102500,29903010,1506,1500,1506,1497,379
20241120,102400,29335631,1506,1506,1506,1506,0
20241120,102300,29335631,1506,1506,1506,1506,20
20241120,102200,29305511,1506,1506,1506,1506,0
20241120,102100,29305511,1506,1506,1506,1506,0
20241120,102000,29305511,1506,1506,1506,1506,0
20241120,101900,29305511,1506,1506,1506,1506,10
20241120,101800,29290451,1506,1506,1506,1506,2
20241120,101700,29287439,1500,1506,1506,1500,10
20241120,101600,29272385,1505,1505,1505,1505,3
20241120,101500,29267870,1505,1505,1507,1505,27
20241120,101400,29227222,1505,1505,1505,1505,2
20241120,101300,29224212,1503,1503,1503,1503,1
20241120,101200,29222709,1503,1502,1503,1502,199
20241120,101100,28923794,1502,1500,1502,1500,42
20241120,101000,28860790,1502,1502,1502,1502,3
20241120,100900,28856284,1502,1502,1502,1502,0
20241120,100800,28856284,1502,1501,1502,1501,55
20241120,100700,28773724,1502,1502,1502,1502,0
20241120,100600,28773724,1502,1502,1502,1502,0
20241120,100500,28773724,1502,1501,1502,1501,102
20241120,100400,28620621,1500,1500,1500,1500,1
20241120,100300,28619121,1496,1496,1496,1496,768
20241120,100200,27470193,1496,1496,1496,1496,2
20241120,100100,27467201,1496,1496,1496,1496,0
20241120,100000,27467201,1496,1496,1496,1496,0
20241120,095900,27467201,1496,1496,1496,1496,0
20241120,095800,27467201,1496,1496,1496,1496,0
20241120,095700,27467201,1496,1496,1496,1496,0
20241120,095600,27467201,1496,1496,1496,1496,7
20241120,095500,27456729,1496,1496,1496,1496,5
20241120,095400,27449249,1496,1496,1496,1496,0
20241120,095300,27449249,1496,1496,1496,1496,1
20241120,095200,27447753,1496,1496,1496,1496,7
20241120,095100,27437281,1485,1485,1485,1485,1
20241120,095000,27435796,1487,1487,1487,1487,300
20241120,094900,26989696,1501,1501,1501,1501,0
20241120,094800,26989696,1501,1501,1501,1501,22
20241120,094700,26956674,1502,1502,1502,1502,0
20241120,094600,26956674,1502,1502,1502,1502,0
20241120,094500,26956674,1502,1502,1502,1502,48
20241120,094400,26884578,1502,1502,1502,1502,5
20241120,094300,26877068,1499,1491,1499,1491,5
20241120,094200,26869598,1491,1481,1491,1481,215
20241120,094100,26550443,1491,1491,1491,1491,3
20241120,094000,26545970,1491,1491,1491,1491,50
20241120,093900,26471420,1491,1491,1491,1491,1
20241120,093800,26469929,1480,1480,1480,1480,0
20241120,093700,26469929,1480,1480,1480,1480,0
20241120,093600,26469929,1480,1480,1480,1480,1743
20241120,093500,23890289,1480,1490,1490,1480,862
20241120,093400,22611938,1491,1491,1491,1491,0
20241120,093300,22611938,1491,1491,1491,1491,0
20241120,093200,22611938,1491,1491,1491,1491,126
20241120,093100,22424072,1494,1494,1494,1494,0
20241120,093000,22424072,1494,1494,1494,1494,50
20241120,092900,22349372,1496,1496,1496,1496,73
20241120,092800,22240164,1497,1497,1497,1497,0
20241120,092700,22240164,1497,1497,1497,1497,244
20241120,092600,21874896,1497,1497,1497,1497,0
20241120,092500,21874896,1497,1497,1497,1497,0
20241120,092400,21874896,1497,1497,1497,1497,0
20241120,092300,21874896,1497,1497,1497,1497,276
20241120,092200,21461724,1497,1500,1500,1497,224
20241120,092100,21126136,1500,1504,1504,1500,2252
20241120,092000,17747128,1501,1501,1501,1501,0
20241120,091900,17747128,1501,1501,1501,1501,12
20241120,091800,17729116,1504,1502,1504,1502,20
20241120,091700,17699058,1502,1502,1502,1502,0
20241120,091600,17699058,1502,1502,1502,1502,200
20241120,091500,17398658,1502,1502,1502,1502,279
20241120,091400,16979600,1502,1502,1502,1502,21
20241120,091300,16948058,1502,1502,1502,1502,1
20241120,091200,16946556,1501,1501,1501,1501,0
20241120,091100,16946556,1501,1501,1501,1501,666
20241120,091000,15946890,1501,1501,1501,1501,0
20241120,090900,15946890,1501,1501,1501,1501,0
20241120,090800,15946890,1501,1492,1501,1490,13
20241120,090700,15927483,1490,1490,1490,1490,0
20241120,090600,15927483,1490,1490,1490,1490,0
20241120,090500,15927483,1490,1490,1490,1490,0
20241120,090400,15927483,1490,1490,1490,1490,0
20241120,090300,15927483,1490,1490,1490,1490,688
20241120,090200,14902363,1490,1485,1490,1481,8006
20241120,090100,3045060,1481,1503,1503,1481,12
20241120,090000,3027046,1504,1473,1504,1473,2055