KissMeData/297570/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,203800,43960953,1411,1411,1411,1411,3211
20231120,203700,43960953,1411,1411,1411,1411,0
20231120,203600,43960953,1411,1411,1411,1411,0
20231120,203500,43960953,1411,1411,1411,1411,0
20231120,203400,43960953,1411,1411,1411,1411,0
20231120,203300,43960953,1411,1411,1411,1411,0
20231120,203200,43960953,1411,1411,1411,1411,0
20231120,203100,43960953,1411,1411,1411,1411,0
20231120,203000,43960953,1411,1411,1411,1411,0
20231120,202900,43960953,1411,1411,1411,1411,0
20231120,202800,43960953,1411,1411,1411,1411,0
20231120,202700,43960953,1411,1411,1411,1411,0
20231120,202600,43960953,1411,1411,1411,1411,0
20231120,202500,43960953,1411,1411,1411,1411,0
20231120,202400,43960953,1411,1411,1411,1411,0
20231120,202300,43960953,1411,1411,1411,1411,0
20231120,202200,43960953,1411,1411,1411,1411,0
20231120,202100,43960953,1411,1411,1411,1411,0
20231120,202000,43960953,1411,1411,1411,1411,0
20231120,201900,43960953,1411,1411,1411,1411,0
20231120,201800,43960953,1411,1411,1411,1411,0
20231120,201700,43960953,1411,1411,1411,1411,0
20231120,201600,43960953,1411,1411,1411,1411,0
20231120,201500,43960953,1411,1411,1411,1411,0
20231120,201400,43960953,1411,1411,1411,1411,0
20231120,201300,43960953,1411,1411,1411,1411,0
20231120,201200,43960953,1411,1411,1411,1411,0
20231120,201100,43960953,1411,1411,1411,1411,0
20231120,201000,43960953,1411,1411,1411,1411,0
20231120,200900,43960953,1411,1411,1411,1411,0
20231120,200800,43960953,1411,1411,1411,1411,3211
20231120,200700,43960953,1411,1411,1411,1411,0
20231120,200600,43960953,1411,1411,1411,1411,0
20231120,200500,43960953,1411,1411,1411,1411,0
20231120,200400,43960953,1411,1411,1411,1411,0
20231120,200300,43960953,1411,1411,1411,1411,0
20231120,200200,43960953,1411,1411,1411,1411,0
20231120,200100,43960953,1411,1411,1411,1411,0
20231120,200000,43960953,1411,1411,1411,1411,0
20231120,195900,43960953,1411,1411,1411,1411,0
20231120,195800,43960953,1411,1411,1411,1411,0
20231120,195700,43960953,1411,1411,1411,1411,0
20231120,195600,43960953,1411,1411,1411,1411,0
20231120,195500,43960953,1411,1411,1411,1411,0
20231120,195400,43960953,1411,1411,1411,1411,0
20231120,195300,43960953,1411,1411,1411,1411,0
20231120,195200,43960953,1411,1411,1411,1411,0
20231120,195100,43960953,1411,1411,1411,1411,0
20231120,195000,43960953,1411,1411,1411,1411,0
20231120,194900,43960953,1411,1411,1411,1411,0
20231120,194800,43960953,1411,1411,1411,1411,0
20231120,194700,43960953,1411,1411,1411,1411,0
20231120,194600,43960953,1411,1411,1411,1411,0
20231120,194500,43960953,1411,1411,1411,1411,0
20231120,194400,43960953,1411,1411,1411,1411,0
20231120,194300,43960953,1411,1411,1411,1411,0
20231120,194200,43960953,1411,1411,1411,1411,0
20231120,194100,43960953,1411,1411,1411,1411,0
20231120,194000,43960953,1411,1411,1411,1411,0
20231120,193900,43960953,1411,1411,1411,1411,0
20231120,193800,43960953,1411,1411,1411,1411,3211
20231120,193700,43960953,1411,1411,1411,1411,0
20231120,193600,43960953,1411,1411,1411,1411,0
20231120,193500,43960953,1411,1411,1411,1411,0
20231120,193400,43960953,1411,1411,1411,1411,0
20231120,193300,43960953,1411,1411,1411,1411,0
20231120,193200,43960953,1411,1411,1411,1411,0
20231120,193100,43960953,1411,1411,1411,1411,0
20231120,193000,43960953,1411,1411,1411,1411,0
20231120,192900,43960953,1411,1411,1411,1411,0
20231120,192800,43960953,1411,1411,1411,1411,0
20231120,192700,43960953,1411,1411,1411,1411,0
20231120,192600,43960953,1411,1411,1411,1411,0
20231120,192500,43960953,1411,1411,1411,1411,0
20231120,192400,43960953,1411,1411,1411,1411,0
20231120,192300,43960953,1411,1411,1411,1411,0
20231120,192200,43960953,1411,1411,1411,1411,0
20231120,192100,43960953,1411,1411,1411,1411,0
20231120,192000,43960953,1411,1411,1411,1411,0
20231120,191900,43960953,1411,1411,1411,1411,0
20231120,191800,43960953,1411,1411,1411,1411,0
20231120,191700,43960953,1411,1411,1411,1411,0
20231120,191600,43960953,1411,1411,1411,1411,0
20231120,191500,43960953,1411,1411,1411,1411,0
20231120,191400,43960953,1411,1411,1411,1411,0
20231120,191300,43960953,1411,1411,1411,1411,0
20231120,191200,43960953,1411,1411,1411,1411,0
20231120,191100,43960953,1411,1411,1411,1411,0
20231120,191000,43960953,1411,1411,1411,1411,0
20231120,190900,43960953,1411,1411,1411,1411,0
20231120,190800,43960953,1411,1411,1411,1411,3211
20231120,190700,43960953,1411,1411,1411,1411,0
20231120,190600,43960953,1411,1411,1411,1411,0
20231120,190500,43960953,1411,1411,1411,1411,0
20231120,190400,43960953,1411,1411,1411,1411,0
20231120,190300,43960953,1411,1411,1411,1411,0
20231120,190200,43960953,1411,1411,1411,1411,0
20231120,190100,43960953,1411,1411,1411,1411,0
20231120,190000,43960953,1411,1411,1411,1411,0
20231120,185900,43960953,1411,1411,1411,1411,0
20231120,185800,43960953,1411,1411,1411,1411,0
20231120,185700,43960953,1411,1411,1411,1411,0
20231120,185600,43960953,1411,1411,1411,1411,0
20231120,185500,43960953,1411,1411,1411,1411,0
20231120,185400,43960953,1411,1411,1411,1411,0
20231120,185300,43960953,1411,1411,1411,1411,0
20231120,185200,43960953,1411,1411,1411,1411,0
20231120,185100,43960953,1411,1411,1411,1411,0
20231120,185000,43960953,1411,1411,1411,1411,0
20231120,184900,43960953,1411,1411,1411,1411,0
20231120,184800,43960953,1411,1411,1411,1411,0
20231120,184700,43960953,1411,1411,1411,1411,0
20231120,184600,43960953,1411,1411,1411,1411,0
20231120,184500,43960953,1411,1411,1411,1411,0
20231120,184400,43960953,1411,1411,1411,1411,0
20231120,184300,43960953,1411,1411,1411,1411,0
20231120,184200,43960953,1411,1411,1411,1411,0
20231120,184100,43960953,1411,1411,1411,1411,0
20231120,184000,43960953,1411,1411,1411,1411,0
20231120,183900,43960953,1411,1411,1411,1411,0
20231120,183800,43960953,1411,1411,1411,1411,3211
20231120,183700,43960953,1411,1411,1411,1411,0
20231120,183600,43960953,1411,1411,1411,1411,0
20231120,183500,43960953,1411,1411,1411,1411,0
20231120,183400,43960953,1411,1411,1411,1411,0
20231120,183300,43960953,1411,1411,1411,1411,0
20231120,183200,43960953,1411,1411,1411,1411,0
20231120,183100,43960953,1411,1411,1411,1411,0
20231120,183000,43960953,1411,1411,1411,1411,0
20231120,182900,43960953,1411,1411,1411,1411,0
20231120,182800,43960953,1411,1411,1411,1411,0
20231120,182700,43960953,1411,1411,1411,1411,0
20231120,182600,43960953,1411,1411,1411,1411,0
20231120,182500,43960953,1411,1411,1411,1411,0
20231120,182400,43960953,1411,1411,1411,1411,0
20231120,182300,43960953,1411,1411,1411,1411,0
20231120,182200,43960953,1411,1411,1411,1411,0
20231120,182100,43960953,1411,1411,1411,1411,0
20231120,182000,43960953,1411,1411,1411,1411,0
20231120,181900,43960953,1411,1411,1411,1411,0
20231120,181800,43960953,1411,1411,1411,1411,0
20231120,181700,43960953,1411,1411,1411,1411,0
20231120,181600,43960953,1411,1411,1411,1411,0
20231120,181500,43960953,1411,1411,1411,1411,0
20231120,181400,43960953,1411,1411,1411,1411,0
20231120,181300,43960953,1411,1411,1411,1411,0
20231120,181200,43960953,1411,1411,1411,1411,0
20231120,181100,43960953,1411,1411,1411,1411,0
20231120,181000,43960953,1411,1411,1411,1411,0
20231120,180900,43960953,1411,1411,1411,1411,0
20231120,180800,43960953,1411,1411,1411,1411,3211
20231120,180700,43960953,1411,1411,1411,1411,0
20231120,180600,43960953,1411,1411,1411,1411,0
20231120,180500,43960953,1411,1411,1411,1411,0
20231120,180400,43960953,1411,1411,1411,1411,0
20231120,180300,43960953,1411,1411,1411,1411,0
20231120,180200,43960953,1411,1411,1411,1411,0
20231120,180100,43960953,1411,1411,1411,1411,0
20231120,180000,43960953,1411,1411,1411,1411,0
20231120,175900,43960953,1411,1411,1411,1411,0
20231120,175800,43960953,1411,1411,1411,1411,0
20231120,175700,43960953,1411,1411,1411,1411,0
20231120,175600,43960953,1411,1411,1411,1411,0
20231120,175500,43960953,1411,1411,1411,1411,0
20231120,175400,43960953,1411,1411,1411,1411,0
20231120,175300,43960953,1411,1411,1411,1411,0
20231120,175200,43960953,1411,1411,1411,1411,0
20231120,175100,43960953,1411,1411,1411,1411,0
20231120,175000,43960953,1411,1411,1411,1411,0
20231120,174900,43960953,1411,1411,1411,1411,0
20231120,174800,43960953,1411,1411,1411,1411,0
20231120,174700,43960953,1411,1411,1411,1411,0
20231120,174600,43960953,1411,1411,1411,1411,0
20231120,174500,43960953,1411,1411,1411,1411,0
20231120,174400,43960953,1411,1411,1411,1411,0
20231120,174300,43960953,1411,1411,1411,1411,0
20231120,174200,43960953,1411,1411,1411,1411,0
20231120,174100,43960953,1411,1411,1411,1411,0
20231120,174000,43960953,1411,1411,1411,1411,0
20231120,173900,43960953,1411,1411,1411,1411,0
20231120,173800,43960953,1411,1411,1411,1411,3211
20231120,173700,43960953,1411,1411,1411,1411,0
20231120,173600,43960953,1411,1411,1411,1411,0
20231120,173500,43960953,1411,1411,1411,1411,0
20231120,173400,43960953,1411,1411,1411,1411,0
20231120,173300,43960953,1411,1411,1411,1411,0
20231120,173200,43960953,1411,1411,1411,1411,0
20231120,173100,43960953,1411,1411,1411,1411,0
20231120,173000,43960953,1411,1411,1411,1411,0
20231120,172900,43960953,1411,1411,1411,1411,0
20231120,172800,43960953,1411,1411,1411,1411,0
20231120,172700,43960953,1411,1411,1411,1411,0
20231120,172600,43960953,1411,1411,1411,1411,0
20231120,172500,43960953,1411,1411,1411,1411,0
20231120,172400,43960953,1411,1411,1411,1411,0
20231120,172300,43960953,1411,1411,1411,1411,0
20231120,172200,43960953,1411,1411,1411,1411,0
20231120,172100,43960953,1411,1411,1411,1411,0
20231120,172000,43960953,1411,1411,1411,1411,0
20231120,171900,43960953,1411,1411,1411,1411,0
20231120,171800,43960953,1411,1411,1411,1411,0
20231120,171700,43960953,1411,1411,1411,1411,0
20231120,171600,43960953,1411,1411,1411,1411,0
20231120,171500,43960953,1411,1411,1411,1411,0
20231120,171400,43960953,1411,1411,1411,1411,0
20231120,171300,43960953,1411,1411,1411,1411,0
20231120,171200,43960953,1411,1411,1411,1411,0
20231120,171100,43960953,1411,1411,1411,1411,0
20231120,171000,43960953,1411,1411,1411,1411,0
20231120,170900,43960953,1411,1411,1411,1411,0
20231120,170800,43960953,1411,1411,1411,1411,3211
20231120,170700,43960953,1411,1411,1411,1411,0
20231120,170600,43960953,1411,1411,1411,1411,0
20231120,170500,43960953,1411,1411,1411,1411,0
20231120,170400,43960953,1411,1411,1411,1411,0
20231120,170300,43960953,1411,1411,1411,1411,0
20231120,170200,43960953,1411,1411,1411,1411,0
20231120,170100,43960953,1411,1411,1411,1411,0
20231120,170000,43960953,1411,1411,1411,1411,0
20231120,165900,43960953,1411,1411,1411,1411,0
20231120,165800,43960953,1411,1411,1411,1411,0
20231120,165700,43960953,1411,1411,1411,1411,0
20231120,165600,43960953,1411,1411,1411,1411,0
20231120,165500,43960953,1411,1411,1411,1411,0
20231120,165400,43960953,1411,1411,1411,1411,0
20231120,165300,43960953,1411,1411,1411,1411,0
20231120,165200,43960953,1411,1411,1411,1411,0
20231120,165100,43960953,1411,1411,1411,1411,0
20231120,165000,43960953,1411,1411,1411,1411,0
20231120,164900,43960953,1411,1411,1411,1411,0
20231120,164800,43960953,1411,1411,1411,1411,0
20231120,164700,43960953,1411,1411,1411,1411,0
20231120,164600,43960953,1411,1411,1411,1411,0
20231120,164500,43960953,1411,1411,1411,1411,0
20231120,164400,43960953,1411,1411,1411,1411,0
20231120,164300,43960953,1411,1411,1411,1411,0
20231120,164200,43960953,1411,1411,1411,1411,0
20231120,164100,43960953,1411,1411,1411,1411,0
20231120,164000,43960953,1411,1411,1411,1411,0
20231120,163900,43960953,1411,1411,1411,1411,0
20231120,163800,43960953,1411,1411,1411,1411,3211
20231120,163700,43960953,1411,1411,1411,1411,0
20231120,163600,43960953,1411,1411,1411,1411,0
20231120,163500,43960953,1411,1411,1411,1411,0
20231120,163400,43960953,1411,1411,1411,1411,0
20231120,163300,43960953,1411,1411,1411,1411,0
20231120,163200,43960953,1411,1411,1411,1411,0
20231120,163100,43960953,1411,1411,1411,1411,0
20231120,163000,43960953,1411,1411,1411,1411,0
20231120,162900,43960953,1411,1411,1411,1411,0
20231120,162800,43960953,1411,1411,1411,1411,0
20231120,162700,43960953,1411,1411,1411,1411,0
20231120,162600,43960953,1411,1411,1411,1411,0
20231120,162500,43960953,1411,1411,1411,1411,0
20231120,162400,43960953,1411,1411,1411,1411,0
20231120,162300,43960953,1411,1411,1411,1411,0
20231120,162200,43960953,1411,1411,1411,1411,0
20231120,162100,43960953,1411,1411,1411,1411,0
20231120,162000,43960953,1411,1411,1411,1411,0
20231120,161900,43960953,1411,1411,1411,1411,0
20231120,161800,43960953,1411,1411,1411,1411,0
20231120,161700,43960953,1411,1411,1411,1411,0
20231120,161600,43960953,1411,1411,1411,1411,0
20231120,161500,43960953,1411,1411,1411,1411,0
20231120,161400,43960953,1411,1411,1411,1411,0
20231120,161300,43960953,1411,1411,1411,1411,0
20231120,161200,43960953,1411,1411,1411,1411,0
20231120,161100,43960953,1411,1411,1411,1411,0
20231120,161000,43960953,1411,1411,1411,1411,0
20231120,160900,43960953,1411,1411,1411,1411,0
20231120,160800,43960953,1411,1411,1411,1411,3211
20231120,160700,43960953,1411,1411,1411,1411,0
20231120,160600,43960953,1411,1411,1411,1411,0
20231120,160500,43960953,1411,1411,1411,1411,0
20231120,160400,43960953,1411,1411,1411,1411,0
20231120,160300,43960953,1411,1411,1411,1411,0
20231120,160200,43960953,1411,1411,1411,1411,0
20231120,160100,43960953,1411,1411,1411,1411,0
20231120,160000,43960953,1411,1411,1411,1411,0
20231120,155900,43960953,1411,1411,1411,1411,0
20231120,155800,43960953,1411,1411,1411,1411,0
20231120,155700,43960953,1411,1411,1411,1411,0
20231120,155600,43960953,1411,1411,1411,1411,0
20231120,155500,43960953,1411,1411,1411,1411,0
20231120,155400,43960953,1411,1411,1411,1411,0
20231120,155300,43960953,1411,1411,1411,1411,0
20231120,155200,43960953,1411,1411,1411,1411,0
20231120,155100,43960953,1411,1411,1411,1411,0
20231120,155000,43960953,1411,1411,1411,1411,0
20231120,154900,43960953,1411,1411,1411,1411,0
20231120,154800,43960953,1411,1411,1411,1411,0
20231120,154700,43960953,1411,1411,1411,1411,0
20231120,154600,43960953,1411,1411,1411,1411,0
20231120,154500,43960953,1411,1411,1411,1411,0
20231120,154400,43960953,1411,1411,1411,1411,0
20231120,154300,43960953,1411,1411,1411,1411,0
20231120,154200,43960953,1411,1411,1411,1411,0
20231120,154100,43960953,1411,1411,1411,1411,0
20231120,154000,43960953,1411,1411,1411,1411,0
20231120,153900,43960953,1411,1411,1411,1411,0
20231120,153800,43960953,1411,1411,1411,1411,3211
20231120,153700,43960953,1411,1411,1411,1411,0
20231120,153600,43960953,1411,1411,1411,1411,0
20231120,153500,43960953,1411,1411,1411,1411,0
20231120,153400,43960953,1411,1411,1411,1411,0
20231120,153300,43960953,1411,1411,1411,1411,0
20231120,153200,43960953,1411,1411,1411,1411,0
20231120,153100,43960953,1411,1411,1411,1411,0
20231120,153000,43960953,1411,1411,1411,1411,3211
20231120,152900,39430232,1411,1411,1411,1411,0
20231120,152800,39430232,1411,1411,1411,1411,0
20231120,152700,39430232,1411,1411,1411,1411,0
20231120,152600,39430232,1411,1411,1411,1411,0
20231120,152500,39430232,1411,1411,1411,1411,0
20231120,152400,39430232,1411,1411,1411,1411,0
20231120,152300,39430232,1411,1411,1411,1411,0
20231120,152200,39430232,1411,1411,1411,1411,0
20231120,152100,39430232,1411,1411,1411,1411,0
20231120,152000,39430232,1411,1411,1411,1411,0
20231120,151900,39430232,1411,1411,1411,1411,0
20231120,151800,39430232,1411,1411,1411,1411,0
20231120,151700,39430232,1411,1411,1411,1411,0
20231120,151600,39430232,1411,1411,1411,1411,0
20231120,151500,39430232,1411,1411,1411,1411,0
20231120,151400,39430232,1411,1411,1411,1411,0
20231120,151300,39430232,1411,1411,1411,1411,0
20231120,151200,39430232,1411,1411,1411,1411,0
20231120,151100,39430232,1411,1411,1411,1411,0
20231120,151000,39430232,1411,1411,1411,1411,0
20231120,150900,39430232,1411,1411,1411,1411,10
20231120,150800,39416122,1408,1408,1408,1408,0
20231120,150700,39416122,1408,1408,1408,1408,0
20231120,150600,39416122,1408,1408,1408,1408,0
20231120,150500,39416122,1408,1408,1408,1408,0
20231120,150400,39416122,1408,1408,1408,1408,0
20231120,150300,39416122,1408,1408,1408,1408,0
20231120,150200,39416122,1408,1408,1408,1408,0
20231120,150100,39416122,1408,1408,1408,1408,0
20231120,150000,39416122,1408,1408,1408,1408,220
20231120,145900,39106362,1408,1408,1408,1408,0
20231120,145800,39106362,1408,1408,1408,1408,6
20231120,145700,39097914,1411,1411,1411,1411,0
20231120,145600,39097914,1411,1411,1411,1411,0
20231120,145500,39097914,1411,1411,1411,1411,141
20231120,145400,38898963,1411,1411,1411,1411,0
20231120,145300,38898963,1411,1411,1411,1411,0
20231120,145200,38898963,1411,1411,1411,1411,127
20231120,145100,38719766,1411,1411,1411,1411,0
20231120,145000,38719766,1411,1411,1411,1411,0
20231120,144900,38719766,1411,1411,1411,1411,0
20231120,144800,38719766,1411,1411,1411,1411,100
20231120,144700,38578666,1411,1411,1411,1411,195
20231120,144600,38303521,1411,1411,1411,1411,0
20231120,144500,38303521,1411,1411,1411,1411,0
20231120,144400,38303521,1411,1411,1411,1411,0
20231120,144300,38303521,1411,1411,1411,1411,0
20231120,144200,38303521,1411,1411,1411,1411,0
20231120,144100,38303521,1411,1411,1411,1411,857
20231120,144000,37094294,1411,1411,1411,1411,51
20231120,143900,37022333,1411,1411,1411,1411,0
20231120,143800,37022333,1411,1411,1411,1411,0
20231120,143700,37022333,1411,1408,1411,1408,265
20231120,143600,36648725,1408,1408,1408,1408,0
20231120,143500,36648725,1408,1408,1408,1408,0
20231120,143400,36648725,1408,1410,1410,1408,75
20231120,143300,36543052,1410,1410,1410,1410,3
20231120,143200,36538822,1410,1410,1410,1410,3
20231120,143100,36534592,1410,1410,1410,1410,34
20231120,143000,36486652,1410,1410,1410,1410,26
20231120,142900,36449992,1410,1411,1411,1410,73
20231120,142800,36346992,1411,1411,1411,1411,0
20231120,142700,36346992,1411,1411,1411,1411,195
20231120,142600,36071847,1411,1411,1411,1411,0
20231120,142500,36071847,1411,1411,1411,1411,0
20231120,142400,36071847,1411,1411,1411,1411,0
20231120,142300,36071847,1411,1411,1411,1411,0
20231120,142200,36071847,1411,1411,1411,1411,0
20231120,142100,36071847,1411,1411,1411,1411,0
20231120,142000,36071847,1411,1411,1411,1411,0
20231120,141900,36071847,1411,1411,1411,1411,0
20231120,141800,36071847,1411,1411,1411,1411,0
20231120,141700,36071847,1411,1410,1411,1410,195
20231120,141600,35796767,1410,1410,1410,1410,0
20231120,141500,35796767,1410,1410,1410,1410,0
20231120,141400,35796767,1410,1410,1410,1410,1
20231120,141300,35795357,1407,1407,1407,1407,0
20231120,141200,35795357,1407,1410,1410,1407,20
20231120,141100,35767214,1411,1410,1411,1410,59
20231120,141000,35683969,1404,1409,1409,1404,133
20231120,140900,35497100,1411,1411,1411,1411,0
20231120,140800,35497100,1411,1411,1411,1411,0
20231120,140700,35497100,1411,1410,1411,1410,246
20231120,140600,35150014,1409,1409,1409,1409,10
20231120,140500,35135924,1405,1405,1405,1405,0
20231120,140400,35135924,1405,1405,1405,1405,0
20231120,140300,35135924,1405,1406,1406,1405,502
20231120,140200,34430608,1407,1408,1408,1407,38
20231120,140100,34377106,1409,1409,1409,1409,0
20231120,140000,34377106,1409,1409,1409,1409,11
20231120,135900,34361607,1409,1409,1409,1409,0
20231120,135800,34361607,1409,1409,1409,1409,0
20231120,135700,34361607,1409,1409,1409,1409,195
20231120,135600,34086852,1407,1407,1407,1407,9
20231120,135500,34074189,1407,1407,1407,1407,0
20231120,135400,34074189,1407,1407,1407,1407,0
20231120,135300,34074189,1407,1407,1407,1407,50
20231120,135200,34003839,1407,1407,1407,1407,202
20231120,135100,33719625,1409,1409,1409,1409,0
20231120,135000,33719625,1409,1409,1409,1409,50
20231120,134900,33649175,1409,1409,1409,1409,0
20231120,134800,33649175,1409,1409,1409,1409,0
20231120,134700,33649175,1409,1409,1409,1409,195
20231120,134600,33374420,1409,1409,1409,1409,0
20231120,134500,33374420,1409,1409,1409,1409,0
20231120,134400,33374420,1409,1409,1409,1409,0
20231120,134300,33374420,1409,1409,1409,1409,0
20231120,134200,33374420,1409,1409,1409,1409,100
20231120,134100,33233520,1409,1409,1409,1409,50
20231120,134000,33163070,1411,1411,1411,1411,0
20231120,133900,33163070,1411,1407,1411,1405,844
20231120,133800,31975179,1411,1411,1411,1411,0
20231120,133700,31975179,1411,1411,1411,1411,195
20231120,133600,31700034,1411,1411,1411,1411,0
20231120,133500,31700034,1411,1411,1411,1411,0
20231120,133400,31700034,1411,1411,1411,1411,51
20231120,133300,31628073,1406,1409,1409,1406,1200
20231120,133200,29938862,1411,1411,1411,1411,0
20231120,133100,29938862,1411,1411,1411,1411,0
20231120,133000,29938862,1411,1411,1411,1411,0
20231120,132900,29938862,1411,1411,1411,1411,0
20231120,132800,29938862,1411,1411,1411,1411,0
20231120,132700,29938862,1411,1411,1411,1411,195
20231120,132600,29663717,1410,1410,1410,1410,0
20231120,132500,29663717,1410,1410,1410,1410,0
20231120,132400,29663717,1410,1410,1410,1410,0
20231120,132300,29663717,1410,1410,1410,1410,4
20231120,132200,29658077,1410,1410,1410,1410,0
20231120,132100,29658077,1410,1410,1410,1410,1
20231120,132000,29656667,1411,1411,1411,1411,0
20231120,131900,29656667,1411,1411,1411,1411,0
20231120,131800,29656667,1411,1411,1411,1411,0
20231120,131700,29656667,1411,1410,1411,1410,195
20231120,131600,29381680,1410,1410,1410,1410,2
20231120,131500,29378860,1410,1410,1410,1410,30
20231120,131400,29336560,1410,1410,1410,1410,10
20231120,131300,29322460,1408,1408,1408,1408,0
20231120,131200,29322460,1408,1408,1408,1408,0
20231120,131100,29322460,1408,1408,1408,1408,0
20231120,131000,29322460,1408,1408,1408,1408,134
20231120,130900,29133788,1408,1410,1410,1408,1056
20231120,130800,27645125,1410,1410,1410,1410,0
20231120,130700,27645125,1410,1410,1410,1410,7
20231120,130600,27635255,1409,1409,1409,1409,0
20231120,130500,27635255,1409,1409,1409,1409,0
20231120,130400,27635255,1409,1409,1409,1409,0
20231120,130300,27635255,1409,1409,1409,1409,0
20231120,130200,27635255,1409,1409,1409,1409,141
20231120,130100,27436586,1411,1411,1411,1411,52
20231120,130000,27363214,1411,1411,1411,1411,0
20231120,125900,27363214,1411,1411,1411,1411,0
20231120,125800,27363214,1411,1411,1411,1411,0
20231120,125700,27363214,1411,1411,1411,1411,3
20231120,125600,27358981,1408,1408,1408,1408,0
20231120,125500,27358981,1408,1408,1408,1408,0
20231120,125400,27358981,1408,1408,1408,1408,0
20231120,125300,27358981,1408,1408,1408,1408,0
20231120,125200,27358981,1408,1408,1408,1408,0
20231120,125100,27358981,1408,1408,1408,1408,20
20231120,125000,27330821,1411,1411,1411,1411,1000
20231120,124900,25919821,1414,1414,1414,1414,0
20231120,124800,25919821,1414,1414,1414,1414,0
20231120,124700,25919821,1414,1414,1414,1414,0
20231120,124600,25919821,1414,1414,1414,1414,0
20231120,124500,25919821,1414,1414,1414,1414,0
20231120,124400,25919821,1414,1414,1414,1414,0
20231120,124300,25919821,1414,1414,1414,1414,0
20231120,124200,25919821,1414,1414,1414,1414,0
20231120,124100,25919821,1414,1414,1414,1414,0
20231120,124000,25919821,1414,1414,1414,1414,1
20231120,123900,25918407,1414,1414,1414,1414,0
20231120,123800,25918407,1414,1414,1414,1414,0
20231120,123700,25918407,1414,1414,1414,1414,0
20231120,123600,25918407,1414,1414,1414,1414,70
20231120,123500,25819427,1415,1415,1415,1415,0
20231120,123400,25819427,1415,1415,1415,1415,0
20231120,123300,25819427,1415,1415,1415,1415,0
20231120,123200,25819427,1415,1415,1415,1415,0
20231120,123100,25819427,1415,1415,1415,1415,0
20231120,123000,25819427,1415,1415,1415,1415,0
20231120,122900,25819427,1415,1415,1415,1415,0
20231120,122800,25819427,1415,1414,1415,1414,52
20231120,122700,25745897,1414,1414,1414,1414,0
20231120,122600,25745897,1414,1414,1414,1414,0
20231120,122500,25745897,1414,1414,1414,1414,0
20231120,122400,25745897,1414,1414,1414,1414,0
20231120,122300,25745897,1414,1414,1414,1414,0
20231120,122200,25745897,1414,1414,1414,1414,0
20231120,122100,25745897,1414,1414,1414,1414,0
20231120,122000,25745897,1414,1414,1414,1414,0
20231120,121900,25745897,1414,1414,1414,1414,0
20231120,121800,25745897,1414,1414,1414,1414,0
20231120,121700,25745897,1414,1414,1414,1414,50
20231120,121600,25675197,1414,1414,1414,1414,0
20231120,121500,25675197,1414,1414,1414,1414,0
20231120,121400,25675197,1414,1414,1414,1414,150
20231120,121300,25463097,1414,1414,1414,1414,0
20231120,121200,25463097,1414,1414,1414,1414,201
20231120,121100,25178883,1411,1411,1411,1411,0
20231120,121000,25178883,1411,1408,1411,1408,503
20231120,120900,24469552,1411,1411,1411,1411,0
20231120,120800,24469552,1411,1411,1411,1411,0
20231120,120700,24469552,1411,1411,1411,1411,0
20231120,120600,24469552,1411,1411,1411,1411,0
20231120,120500,24469552,1411,1411,1411,1411,0
20231120,120400,24469552,1411,1411,1411,1411,0
20231120,120300,24469552,1411,1411,1411,1411,0
20231120,120200,24469552,1411,1411,1411,1411,0
20231120,120100,24469552,1411,1411,1411,1411,0
20231120,120000,24469552,1411,1411,1411,1411,0
20231120,115900,24469552,1411,1411,1411,1411,0
20231120,115800,24469552,1411,1411,1411,1411,0
20231120,115700,24469552,1411,1411,1411,1411,0
20231120,115600,24469552,1411,1411,1411,1411,0
20231120,115500,24469552,1411,1411,1411,1411,52
20231120,115400,24396180,1411,1411,1411,1411,0
20231120,115300,24396180,1411,1411,1411,1411,0
20231120,115200,24396180,1411,1411,1411,1411,0
20231120,115100,24396180,1411,1411,1411,1411,0
20231120,115000,24396180,1411,1410,1411,1410,712
20231120,114900,23391598,1407,1407,1407,1407,0
20231120,114800,23391598,1407,1407,1407,1407,0
20231120,114700,23391598,1407,1407,1407,1407,0
20231120,114600,23391598,1407,1407,1407,1407,0
20231120,114500,23391598,1407,1407,1407,1407,0
20231120,114400,23391598,1407,1407,1407,1407,3
20231120,114300,23387377,1406,1406,1406,1406,0
20231120,114200,23387377,1406,1406,1406,1406,0
20231120,114100,23387377,1406,1406,1406,1406,3
20231120,114000,23383159,1405,1405,1405,1405,0
20231120,113900,23383159,1405,1405,1405,1405,0
20231120,113800,23383159,1405,1405,1405,1405,0
20231120,113700,23383159,1405,1405,1405,1405,0
20231120,113600,23383159,1405,1405,1405,1405,0
20231120,113500,23383159,1405,1405,1405,1405,0
20231120,113400,23383159,1405,1405,1405,1405,0
20231120,113300,23383159,1405,1405,1405,1405,0
20231120,113200,23383159,1405,1405,1405,1405,0
20231120,113100,23383159,1405,1405,1405,1405,83
20231120,113000,23266544,1404,1404,1404,1404,0
20231120,112900,23266544,1404,1404,1404,1404,0
20231120,112800,23266544,1404,1404,1404,1404,0
20231120,112700,23266544,1404,1404,1404,1404,0
20231120,112600,23266544,1404,1404,1404,1404,0
20231120,112500,23266544,1404,1404,1404,1404,1
20231120,112400,23265140,1404,1404,1404,1404,1
20231120,112300,23263736,1411,1411,1411,1411,0
20231120,112200,23263736,1411,1411,1411,1411,52
20231120,112100,23190364,1405,1405,1405,1405,0
20231120,112000,23190364,1405,1405,1405,1405,14
20231120,111900,23170694,1406,1406,1406,1406,0
20231120,111800,23170694,1406,1406,1406,1406,0
20231120,111700,23170694,1406,1406,1406,1406,0
20231120,111600,23170694,1406,1406,1406,1406,0
20231120,111500,23170694,1406,1406,1406,1406,0
20231120,111400,23170694,1406,1406,1406,1406,0
20231120,111300,23170694,1406,1406,1406,1406,0
20231120,111200,23170694,1406,1406,1406,1406,251
20231120,111100,22817788,1406,1406,1406,1406,201
20231120,111000,22535182,1406,1406,1406,1406,141
20231120,110900,22336936,1411,1411,1411,1411,0
20231120,110800,22336936,1411,1411,1411,1411,0
20231120,110700,22336936,1411,1411,1411,1411,0
20231120,110600,22336936,1411,1411,1411,1411,0
20231120,110500,22336936,1411,1411,1411,1411,0
20231120,110400,22336936,1411,1411,1411,1411,0
20231120,110300,22336936,1411,1411,1411,1411,0
20231120,110200,22336936,1411,1411,1411,1411,0
20231120,110100,22336936,1411,1411,1411,1411,0
20231120,110000,22336936,1411,1411,1411,1411,0
20231120,105900,22336936,1411,1411,1411,1411,0
20231120,105800,22336936,1411,1411,1411,1411,0
20231120,105700,22336936,1411,1411,1411,1411,0
20231120,105600,22336936,1411,1411,1411,1411,0
20231120,105500,22336936,1411,1411,1411,1411,0
20231120,105400,22336936,1411,1411,1411,1411,0
20231120,105300,22336936,1411,1411,1411,1411,0
20231120,105200,22336936,1411,1411,1411,1411,0
20231120,105100,22336936,1411,1411,1411,1411,0
20231120,105000,22336936,1411,1411,1411,1411,0
20231120,104900,22336936,1411,1411,1411,1411,52
20231120,104800,22263564,1411,1411,1411,1411,2
20231120,104700,22260742,1401,1401,1401,1401,0
20231120,104600,22260742,1401,1410,1410,1401,300
20231120,104500,21839135,1410,1410,1410,1410,5
20231120,104400,21832085,1411,1411,1411,1411,70
20231120,104300,21733315,1411,1411,1411,1411,68
20231120,104200,21637367,1411,1411,1411,1411,0
20231120,104100,21637367,1411,1411,1411,1411,0
20231120,104000,21637367,1411,1411,1411,1411,0
20231120,103900,21637367,1411,1411,1411,1411,0
20231120,103800,21637367,1411,1411,1411,1411,640
20231120,103700,20734327,1411,1411,1411,1411,0
20231120,103600,20734327,1411,1411,1411,1411,0
20231120,103500,20734327,1411,1411,1411,1411,121
20231120,103400,20563596,1411,1411,1411,1411,0
20231120,103300,20563596,1411,1410,1411,1410,2670
20231120,103200,16798816,1410,1410,1410,1410,0
20231120,103100,16798816,1410,1411,1411,1410,511
20231120,103000,16077806,1412,1412,1412,1412,50
20231120,102900,16007206,1412,1412,1412,1412,0
20231120,102800,16007206,1412,1412,1412,1412,0
20231120,102700,16007206,1412,1412,1412,1412,369
20231120,102600,15486178,1416,1416,1416,1416,0
20231120,102500,15486178,1416,1416,1416,1416,0
20231120,102400,15486178,1416,1416,1416,1416,0
20231120,102300,15486178,1416,1416,1416,1416,0
20231120,102200,15486178,1416,1414,1416,1414,442
20231120,102100,14861010,1414,1414,1414,1414,0
20231120,102000,14861010,1414,1414,1414,1414,0
20231120,101900,14861010,1414,1414,1414,1414,0
20231120,101800,14861010,1414,1414,1414,1414,0
20231120,101700,14861010,1414,1414,1414,1414,0
20231120,101600,14861010,1414,1413,1414,1413,52
20231120,101500,14787489,1412,1412,1412,1412,27
20231120,101400,14749365,1412,1412,1412,1412,0
20231120,101300,14749365,1412,1412,1412,1412,0
20231120,101200,14749365,1412,1410,1412,1410,12
20231120,101100,14732437,1408,1408,1408,1408,0
20231120,101000,14732437,1408,1409,1409,1408,134
20231120,100900,14543691,1409,1409,1409,1409,0
20231120,100800,14543691,1409,1409,1409,1409,1
20231120,100700,14542282,1415,1415,1415,1415,0
20231120,100600,14542282,1415,1415,1415,1415,0
20231120,100500,14542282,1415,1415,1415,1415,0
20231120,100400,14542282,1415,1415,1415,1415,0
20231120,100300,14542282,1415,1415,1415,1415,0
20231120,100200,14542282,1415,1415,1415,1415,0
20231120,100100,14542282,1415,1415,1415,1415,0
20231120,100000,14542282,1415,1415,1415,1415,0
20231120,095900,14542282,1415,1415,1415,1415,0
20231120,095800,14542282,1415,1415,1415,1415,0
20231120,095700,14542282,1415,1415,1415,1415,0
20231120,095600,14542282,1415,1415,1415,1415,0
20231120,095500,14542282,1415,1415,1415,1415,5
20231120,095400,14535207,1405,1405,1405,1405,0
20231120,095300,14535207,1405,1405,1405,1405,0
20231120,095200,14535207,1405,1405,1405,1405,0
20231120,095100,14535207,1405,1405,1405,1405,0
20231120,095000,14535207,1405,1405,1405,1405,129
20231120,094900,14353962,1416,1416,1416,1416,0
20231120,094800,14353962,1416,1416,1416,1416,0
20231120,094700,14353962,1416,1416,1416,1416,0
20231120,094600,14353962,1416,1416,1416,1416,154
20231120,094500,14135898,1416,1416,1416,1416,0
20231120,094400,14135898,1416,1416,1416,1416,0
20231120,094300,14135898,1416,1416,1416,1416,52
20231120,094200,14062266,1415,1415,1415,1415,0
20231120,094100,14062266,1415,1415,1415,1415,290
20231120,094000,13651916,1415,1415,1415,1415,7
20231120,093900,13642011,1415,1416,1416,1415,199
20231120,093800,13360234,1416,1416,1416,1416,1
20231120,093700,13358818,1416,1416,1416,1416,1
20231120,093600,13357402,1416,1416,1416,1416,1
20231120,093500,13355986,1415,1415,1415,1415,2
20231120,093400,13353156,1415,1415,1415,1415,18
20231120,093300,13327686,1415,1415,1415,1415,40
20231120,093200,13271086,1416,1415,1416,1415,452
20231120,093100,12631504,1415,1411,1415,1404,653
20231120,093000,11712719,1413,1413,1413,1413,0
20231120,092900,11712719,1413,1413,1413,1413,0
20231120,092800,11712719,1413,1413,1413,1413,0
20231120,092700,11712719,1413,1413,1413,1413,0
20231120,092600,11712719,1413,1413,1413,1413,0
20231120,092500,11712719,1413,1413,1413,1413,0
20231120,092400,11712719,1413,1414,1415,1413,93
20231120,092300,11581129,1411,1399,1411,1399,206
20231120,092200,11291908,1398,1416,1416,1385,2173
20231120,092100,8244974,1416,1418,1418,1416,170
20231120,092000,8004080,1424,1424,1424,1424,0
20231120,091900,8004080,1424,1424,1424,1424,10
20231120,091800,7989840,1421,1421,1421,1421,0
20231120,091700,7989840,1421,1421,1421,1421,0
20231120,091600,7989840,1421,1421,1421,1421,0
20231120,091500,7989840,1421,1421,1421,1421,0
20231120,091400,7989840,1421,1421,1421,1421,86
20231120,091300,7867634,1421,1421,1421,1421,160
20231120,091200,7640274,1421,1421,1421,1421,29
20231120,091100,7599065,1421,1421,1421,1421,46
20231120,091000,7533699,1422,1422,1423,1422,100
20231120,090900,7391444,1421,1421,1421,1421,7
20231120,090800,7381497,1423,1423,1423,1423,10
20231120,090700,7367267,1410,1410,1410,1410,0
20231120,090600,7367267,1410,1422,1426,1410,412
20231120,090500,6781657,1409,1410,1410,1409,121
20231120,090400,6611067,1410,1415,1415,1410,2
20231120,090300,6608242,1415,1415,1415,1415,0
20231120,090200,6608242,1415,1415,1415,1415,0
20231120,090100,6608242,1415,1415,1415,1415,0
20231120,090000,6608242,1415,1435,1435,1415,4626