KissMeData/049120/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192800,7939323,1077,1077,1077,1077,2002
20241119,192700,7939323,1077,1077,1077,1077,0
20241119,192600,7939323,1077,1077,1077,1077,0
20241119,192500,7939323,1077,1077,1077,1077,0
20241119,192400,7939323,1077,1077,1077,1077,0
20241119,192300,7939323,1077,1077,1077,1077,0
20241119,192200,7939323,1077,1077,1077,1077,0
20241119,192100,7939323,1077,1077,1077,1077,0
20241119,192000,7939323,1077,1077,1077,1077,0
20241119,191900,7939323,1077,1077,1077,1077,0
20241119,191800,7939323,1077,1077,1077,1077,0
20241119,191700,7939323,1077,1077,1077,1077,0
20241119,191600,7939323,1077,1077,1077,1077,0
20241119,191500,7939323,1077,1077,1077,1077,0
20241119,191400,7939323,1077,1077,1077,1077,0
20241119,191300,7939323,1077,1077,1077,1077,0
20241119,191200,7939323,1077,1077,1077,1077,0
20241119,191100,7939323,1077,1077,1077,1077,0
20241119,191000,7939323,1077,1077,1077,1077,0
20241119,190900,7939323,1077,1077,1077,1077,0
20241119,190800,7939323,1077,1077,1077,1077,0
20241119,190700,7939323,1077,1077,1077,1077,0
20241119,190600,7939323,1077,1077,1077,1077,0
20241119,190500,7939323,1077,1077,1077,1077,0
20241119,190400,7939323,1077,1077,1077,1077,0
20241119,190300,7939323,1077,1077,1077,1077,0
20241119,190200,7939323,1077,1077,1077,1077,0
20241119,190100,7939323,1077,1077,1077,1077,0
20241119,190000,7939323,1077,1077,1077,1077,0
20241119,185900,7939323,1077,1077,1077,1077,0
20241119,185800,7939323,1077,1077,1077,1077,2002
20241119,185700,7939323,1077,1077,1077,1077,0
20241119,185600,7939323,1077,1077,1077,1077,0
20241119,185500,7939323,1077,1077,1077,1077,0
20241119,185400,7939323,1077,1077,1077,1077,0
20241119,185300,7939323,1077,1077,1077,1077,0
20241119,185200,7939323,1077,1077,1077,1077,0
20241119,185100,7939323,1077,1077,1077,1077,0
20241119,185000,7939323,1077,1077,1077,1077,0
20241119,184900,7939323,1077,1077,1077,1077,0
20241119,184800,7939323,1077,1077,1077,1077,0
20241119,184700,7939323,1077,1077,1077,1077,0
20241119,184600,7939323,1077,1077,1077,1077,0
20241119,184500,7939323,1077,1077,1077,1077,0
20241119,184400,7939323,1077,1077,1077,1077,0
20241119,184300,7939323,1077,1077,1077,1077,0
20241119,184200,7939323,1077,1077,1077,1077,0
20241119,184100,7939323,1077,1077,1077,1077,0
20241119,184000,7939323,1077,1077,1077,1077,0
20241119,183900,7939323,1077,1077,1077,1077,0
20241119,183800,7939323,1077,1077,1077,1077,0
20241119,183700,7939323,1077,1077,1077,1077,0
20241119,183600,7939323,1077,1077,1077,1077,0
20241119,183500,7939323,1077,1077,1077,1077,0
20241119,183400,7939323,1077,1077,1077,1077,0
20241119,183300,7939323,1077,1077,1077,1077,0
20241119,183200,7939323,1077,1077,1077,1077,0
20241119,183100,7939323,1077,1077,1077,1077,0
20241119,183000,7939323,1077,1077,1077,1077,0
20241119,182900,7939323,1077,1077,1077,1077,0
20241119,182800,7939323,1077,1077,1077,1077,2002
20241119,182700,7939323,1077,1077,1077,1077,0
20241119,182600,7939323,1077,1077,1077,1077,0
20241119,182500,7939323,1077,1077,1077,1077,0
20241119,182400,7939323,1077,1077,1077,1077,0
20241119,182300,7939323,1077,1077,1077,1077,0
20241119,182200,7939323,1077,1077,1077,1077,0
20241119,182100,7939323,1077,1077,1077,1077,0
20241119,182000,7939323,1077,1077,1077,1077,0
20241119,181900,7939323,1077,1077,1077,1077,0
20241119,181800,7939323,1077,1077,1077,1077,0
20241119,181700,7939323,1077,1077,1077,1077,0
20241119,181600,7939323,1077,1077,1077,1077,0
20241119,181500,7939323,1077,1077,1077,1077,0
20241119,181400,7939323,1077,1077,1077,1077,0
20241119,181300,7939323,1077,1077,1077,1077,0
20241119,181200,7939323,1077,1077,1077,1077,0
20241119,181100,7939323,1077,1077,1077,1077,0
20241119,181000,7939323,1077,1077,1077,1077,0
20241119,180900,7939323,1077,1077,1077,1077,0
20241119,180800,7939323,1077,1077,1077,1077,0
20241119,180700,7939323,1077,1077,1077,1077,0
20241119,180600,7939323,1077,1077,1077,1077,0
20241119,180500,7939323,1077,1077,1077,1077,0
20241119,180400,7939323,1077,1077,1077,1077,0
20241119,180300,7939323,1077,1077,1077,1077,0
20241119,180200,7939323,1077,1077,1077,1077,0
20241119,180100,7939323,1077,1077,1077,1077,0
20241119,180000,7939323,1077,1077,1077,1077,0
20241119,175900,7939323,1077,1077,1077,1077,0
20241119,175800,7939323,1077,1077,1077,1077,2002
20241119,175700,7939323,1077,1077,1077,1077,0
20241119,175600,7939323,1077,1077,1077,1077,0
20241119,175500,7939323,1077,1077,1077,1077,0
20241119,175400,7939323,1077,1077,1077,1077,0
20241119,175300,7939323,1077,1077,1077,1077,0
20241119,175200,7939323,1077,1077,1077,1077,0
20241119,175100,7939323,1077,1077,1077,1077,0
20241119,175000,7939323,1077,1077,1077,1077,0
20241119,174900,7939323,1077,1077,1077,1077,0
20241119,174800,7939323,1077,1077,1077,1077,0
20241119,174700,7939323,1077,1077,1077,1077,0
20241119,174600,7939323,1077,1077,1077,1077,0
20241119,174500,7939323,1077,1077,1077,1077,0
20241119,174400,7939323,1077,1077,1077,1077,0
20241119,174300,7939323,1077,1077,1077,1077,0
20241119,174200,7939323,1077,1077,1077,1077,0
20241119,174100,7939323,1077,1077,1077,1077,0
20241119,174000,7939323,1077,1077,1077,1077,0
20241119,173900,7939323,1077,1077,1077,1077,0
20241119,173800,7939323,1077,1077,1077,1077,0
20241119,173700,7939323,1077,1077,1077,1077,0
20241119,173600,7939323,1077,1077,1077,1077,0
20241119,173500,7939323,1077,1077,1077,1077,0
20241119,173400,7939323,1077,1077,1077,1077,0
20241119,173300,7939323,1077,1077,1077,1077,0
20241119,173200,7939323,1077,1077,1077,1077,0
20241119,173100,7939323,1077,1077,1077,1077,0
20241119,173000,7939323,1077,1077,1077,1077,0
20241119,172900,7939323,1077,1077,1077,1077,0
20241119,172800,7939323,1077,1077,1077,1077,2002
20241119,172700,7939323,1077,1077,1077,1077,0
20241119,172600,7939323,1077,1077,1077,1077,0
20241119,172500,7939323,1077,1077,1077,1077,0
20241119,172400,7939323,1077,1077,1077,1077,0
20241119,172300,7939323,1077,1077,1077,1077,0
20241119,172200,7939323,1077,1077,1077,1077,0
20241119,172100,7939323,1077,1077,1077,1077,0
20241119,172000,7939323,1077,1077,1077,1077,0
20241119,171900,7939323,1077,1077,1077,1077,0
20241119,171800,7939323,1077,1077,1077,1077,0
20241119,171700,7939323,1077,1077,1077,1077,0
20241119,171600,7939323,1077,1077,1077,1077,0
20241119,171500,7939323,1077,1077,1077,1077,0
20241119,171400,7939323,1077,1077,1077,1077,0
20241119,171300,7939323,1077,1077,1077,1077,0
20241119,171200,7939323,1077,1077,1077,1077,0
20241119,171100,7939323,1077,1077,1077,1077,0
20241119,171000,7939323,1077,1077,1077,1077,0
20241119,170900,7939323,1077,1077,1077,1077,0
20241119,170800,7939323,1077,1077,1077,1077,0
20241119,170700,7939323,1077,1077,1077,1077,0
20241119,170600,7939323,1077,1077,1077,1077,0
20241119,170500,7939323,1077,1077,1077,1077,0
20241119,170400,7939323,1077,1077,1077,1077,0
20241119,170300,7939323,1077,1077,1077,1077,0
20241119,170200,7939323,1077,1077,1077,1077,0
20241119,170100,7939323,1077,1077,1077,1077,0
20241119,170000,7939323,1077,1077,1077,1077,0
20241119,165900,7939323,1077,1077,1077,1077,0
20241119,165800,7939323,1077,1077,1077,1077,2002
20241119,165700,7939323,1077,1077,1077,1077,0
20241119,165600,7939323,1077,1077,1077,1077,0
20241119,165500,7939323,1077,1077,1077,1077,0
20241119,165400,7939323,1077,1077,1077,1077,0
20241119,165300,7939323,1077,1077,1077,1077,0
20241119,165200,7939323,1077,1077,1077,1077,0
20241119,165100,7939323,1077,1077,1077,1077,0
20241119,165000,7939323,1077,1077,1077,1077,0
20241119,164900,7939323,1077,1077,1077,1077,0
20241119,164800,7939323,1077,1077,1077,1077,0
20241119,164700,7939323,1077,1077,1077,1077,0
20241119,164600,7939323,1077,1077,1077,1077,0
20241119,164500,7939323,1077,1077,1077,1077,0
20241119,164400,7939323,1077,1077,1077,1077,0
20241119,164300,7939323,1077,1077,1077,1077,0
20241119,164200,7939323,1077,1077,1077,1077,0
20241119,164100,7939323,1077,1077,1077,1077,0
20241119,164000,7939323,1077,1077,1077,1077,0
20241119,163900,7939323,1077,1077,1077,1077,0
20241119,163800,7939323,1077,1077,1077,1077,0
20241119,163700,7939323,1077,1077,1077,1077,0
20241119,163600,7939323,1077,1077,1077,1077,0
20241119,163500,7939323,1077,1077,1077,1077,0
20241119,163400,7939323,1077,1077,1077,1077,0
20241119,163300,7939323,1077,1077,1077,1077,0
20241119,163200,7939323,1077,1077,1077,1077,0
20241119,163100,7939323,1077,1077,1077,1077,0
20241119,163000,7939323,1077,1077,1077,1077,0
20241119,162900,7939323,1077,1077,1077,1077,0
20241119,162800,7939323,1077,1077,1077,1077,2002
20241119,162700,7939323,1077,1077,1077,1077,0
20241119,162600,7939323,1077,1077,1077,1077,0
20241119,162500,7939323,1077,1077,1077,1077,0
20241119,162400,7939323,1077,1077,1077,1077,0
20241119,162300,7939323,1077,1077,1077,1077,0
20241119,162200,7939323,1077,1077,1077,1077,0
20241119,162100,7939323,1077,1077,1077,1077,0
20241119,162000,7939323,1077,1077,1077,1077,0
20241119,161900,7939323,1077,1077,1077,1077,0
20241119,161800,7939323,1077,1077,1077,1077,0
20241119,161700,7939323,1077,1077,1077,1077,0
20241119,161600,7939323,1077,1077,1077,1077,0
20241119,161500,7939323,1077,1077,1077,1077,0
20241119,161400,7939323,1077,1077,1077,1077,0
20241119,161300,7939323,1077,1077,1077,1077,0
20241119,161200,7939323,1077,1077,1077,1077,0
20241119,161100,7939323,1077,1077,1077,1077,0
20241119,161000,7939323,1077,1077,1077,1077,0
20241119,160900,7939323,1077,1077,1077,1077,0
20241119,160800,7939323,1077,1077,1077,1077,0
20241119,160700,7939323,1077,1077,1077,1077,0
20241119,160600,7939323,1077,1077,1077,1077,0
20241119,160500,7939323,1077,1077,1077,1077,0
20241119,160400,7939323,1077,1077,1077,1077,0
20241119,160300,7939323,1077,1077,1077,1077,0
20241119,160200,7939323,1077,1077,1077,1077,0
20241119,160100,7939323,1077,1077,1077,1077,0
20241119,160000,7939323,1077,1077,1077,1077,0
20241119,155900,7939323,1077,1077,1077,1077,0
20241119,155800,7939323,1077,1077,1077,1077,2002
20241119,155700,7939323,1077,1077,1077,1077,0
20241119,155600,7939323,1077,1077,1077,1077,0
20241119,155500,7939323,1077,1077,1077,1077,0
20241119,155400,7939323,1077,1077,1077,1077,0
20241119,155300,7939323,1077,1077,1077,1077,0
20241119,155200,7939323,1077,1077,1077,1077,0
20241119,155100,7939323,1077,1077,1077,1077,0
20241119,155000,7939323,1077,1077,1077,1077,0
20241119,154900,7939323,1077,1077,1077,1077,0
20241119,154800,7939323,1077,1077,1077,1077,0
20241119,154700,7939323,1077,1077,1077,1077,0
20241119,154600,7939323,1077,1077,1077,1077,0
20241119,154500,7939323,1077,1077,1077,1077,0
20241119,154400,7939323,1077,1077,1077,1077,0
20241119,154300,7939323,1077,1077,1077,1077,0
20241119,154200,7939323,1077,1077,1077,1077,0
20241119,154100,7939323,1077,1077,1077,1077,0
20241119,154000,7939323,1077,1077,1077,1077,0
20241119,153900,7939323,1077,1077,1077,1077,0
20241119,153800,7939323,1077,1077,1077,1077,0
20241119,153700,7939323,1077,1077,1077,1077,0
20241119,153600,7939323,1077,1077,1077,1077,0
20241119,153500,7939323,1077,1077,1077,1077,0
20241119,153400,7939323,1077,1077,1077,1077,0
20241119,153300,7939323,1077,1077,1077,1077,0
20241119,153200,7939323,1077,1077,1077,1077,0
20241119,153100,7939323,1077,1077,1077,1077,0
20241119,153000,7939323,1077,1077,1077,1077,2002
20241119,152900,5783169,1069,1069,1069,1069,0
20241119,152800,5783169,1069,1069,1069,1069,0
20241119,152700,5783169,1069,1069,1069,1069,0
20241119,152600,5783169,1069,1069,1069,1069,0
20241119,152500,5783169,1069,1069,1069,1069,0
20241119,152400,5783169,1069,1069,1069,1069,0
20241119,152300,5783169,1069,1069,1069,1069,0
20241119,152200,5783169,1069,1069,1069,1069,0
20241119,152100,5783169,1069,1069,1069,1069,0
20241119,152000,5783169,1069,1069,1069,1069,0
20241119,151900,5783169,1069,1069,1069,1069,10
20241119,151800,5772479,1056,1056,1056,1056,0
20241119,151700,5772479,1056,1056,1056,1056,0
20241119,151600,5772479,1056,1075,1075,1031,3193
20241119,151500,2406830,1075,1075,1075,1075,0
20241119,151400,2406830,1075,1075,1075,1075,0
20241119,151300,2406830,1075,1077,1077,1075,111
20241119,151200,2287295,1079,1079,1079,1079,0
20241119,151100,2287295,1079,1079,1079,1079,0
20241119,151000,2287295,1079,1079,1079,1079,0
20241119,150900,2287295,1079,1079,1079,1079,0
20241119,150800,2287295,1079,1079,1079,1079,0
20241119,150700,2287295,1079,1079,1079,1079,0
20241119,150600,2287295,1079,1079,1079,1079,0
20241119,150500,2287295,1079,1079,1079,1079,0
20241119,150400,2287295,1079,1079,1079,1079,0
20241119,150300,2287295,1079,1079,1079,1079,0
20241119,150200,2287295,1079,1079,1079,1079,0
20241119,150100,2287295,1079,1079,1079,1079,5
20241119,150000,2281900,1079,1079,1079,1079,0
20241119,145900,2281900,1079,1079,1079,1079,0
20241119,145800,2281900,1079,1079,1079,1079,0
20241119,145700,2281900,1079,1079,1079,1079,0
20241119,145600,2281900,1079,1079,1079,1079,0
20241119,145500,2281900,1079,1079,1079,1079,0
20241119,145400,2281900,1079,1079,1079,1079,0
20241119,145300,2281900,1079,1079,1079,1079,0
20241119,145200,2281900,1079,1079,1079,1079,0
20241119,145100,2281900,1079,1079,1079,1079,0
20241119,145000,2281900,1079,1079,1079,1079,0
20241119,144900,2281900,1079,1079,1079,1079,0
20241119,144800,2281900,1079,1079,1079,1079,0
20241119,144700,2281900,1079,1079,1079,1079,0
20241119,144600,2281900,1079,1079,1079,1079,80
20241119,144500,2195580,1080,1080,1080,1080,0
20241119,144400,2195580,1080,1080,1080,1080,0
20241119,144300,2195580,1080,1080,1080,1080,0
20241119,144200,2195580,1080,1080,1080,1080,0
20241119,144100,2195580,1080,1080,1080,1080,0
20241119,144000,2195580,1080,1080,1080,1080,0
20241119,143900,2195580,1080,1080,1080,1080,0
20241119,143800,2195580,1080,1080,1080,1080,0
20241119,143700,2195580,1080,1080,1080,1080,0
20241119,143600,2195580,1080,1080,1080,1080,0
20241119,143500,2195580,1080,1080,1080,1080,0
20241119,143400,2195580,1080,1080,1080,1080,0
20241119,143300,2195580,1080,1080,1080,1080,0
20241119,143200,2195580,1080,1080,1080,1080,0
20241119,143100,2195580,1080,1080,1080,1080,0
20241119,143000,2195580,1080,1080,1080,1080,0
20241119,142900,2195580,1080,1080,1080,1080,0
20241119,142800,2195580,1080,1080,1080,1080,0
20241119,142700,2195580,1080,1080,1080,1080,0
20241119,142600,2195580,1080,1080,1080,1080,0
20241119,142500,2195580,1080,1080,1080,1080,0
20241119,142400,2195580,1080,1080,1080,1080,0
20241119,142300,2195580,1080,1080,1080,1080,0
20241119,142200,2195580,1080,1080,1080,1080,0
20241119,142100,2195580,1080,1080,1080,1080,0
20241119,142000,2195580,1080,1080,1080,1080,0
20241119,141900,2195580,1080,1080,1080,1080,0
20241119,141800,2195580,1080,1080,1080,1080,0
20241119,141700,2195580,1080,1080,1080,1080,0
20241119,141600,2195580,1080,1080,1080,1080,0
20241119,141500,2195580,1080,1080,1080,1080,0
20241119,141400,2195580,1080,1080,1080,1080,0
20241119,141300,2195580,1080,1080,1080,1080,0
20241119,141200,2195580,1080,1080,1080,1080,0
20241119,141100,2195580,1080,1080,1080,1080,0
20241119,141000,2195580,1080,1080,1080,1080,0
20241119,140900,2195580,1080,1080,1080,1080,0
20241119,140800,2195580,1080,1080,1080,1080,0
20241119,140700,2195580,1080,1080,1080,1080,0
20241119,140600,2195580,1080,1080,1080,1080,0
20241119,140500,2195580,1080,1080,1080,1080,0
20241119,140400,2195580,1080,1080,1080,1080,0
20241119,140300,2195580,1080,1080,1080,1080,0
20241119,140200,2195580,1080,1080,1080,1080,0
20241119,140100,2195580,1080,1080,1080,1080,0
20241119,140000,2195580,1080,1080,1080,1080,0
20241119,135900,2195580,1080,1080,1080,1080,0
20241119,135800,2195580,1080,1080,1080,1080,0
20241119,135700,2195580,1080,1080,1080,1080,7
20241119,135600,2188020,1080,1080,1080,1080,0
20241119,135500,2188020,1080,1080,1080,1080,0
20241119,135400,2188020,1080,1080,1080,1080,0
20241119,135300,2188020,1080,1080,1080,1080,0
20241119,135200,2188020,1080,1080,1080,1080,0
20241119,135100,2188020,1080,1080,1080,1080,0
20241119,135000,2188020,1080,1080,1080,1080,0
20241119,134900,2188020,1080,1080,1080,1080,0
20241119,134800,2188020,1080,1080,1080,1080,0
20241119,134700,2188020,1080,1080,1080,1080,0
20241119,134600,2188020,1080,1080,1080,1080,0
20241119,134500,2188020,1080,1080,1080,1080,0
20241119,134400,2188020,1080,1080,1080,1080,0
20241119,134300,2188020,1080,1080,1080,1080,0
20241119,134200,2188020,1080,1080,1080,1080,0
20241119,134100,2188020,1080,1080,1080,1080,0
20241119,134000,2188020,1080,1080,1080,1080,0
20241119,133900,2188020,1080,1080,1080,1080,0
20241119,133800,2188020,1080,1080,1080,1080,0
20241119,133700,2188020,1080,1080,1080,1080,0
20241119,133600,2188020,1080,1080,1080,1080,0
20241119,133500,2188020,1080,1080,1080,1080,0
20241119,133400,2188020,1080,1080,1080,1080,0
20241119,133300,2188020,1080,1080,1080,1080,0
20241119,133200,2188020,1080,1080,1080,1080,0
20241119,133100,2188020,1080,1080,1080,1080,0
20241119,133000,2188020,1080,1080,1080,1080,0
20241119,132900,2188020,1080,1080,1080,1080,0
20241119,132800,2188020,1080,1080,1080,1080,0
20241119,132700,2188020,1080,1080,1080,1080,0
20241119,132600,2188020,1080,1080,1080,1080,0
20241119,132500,2188020,1080,1080,1080,1080,0
20241119,132400,2188020,1080,1080,1080,1080,0
20241119,132300,2188020,1080,1080,1080,1080,0
20241119,132200,2188020,1080,1080,1080,1080,0
20241119,132100,2188020,1080,1080,1080,1080,0
20241119,132000,2188020,1080,1080,1080,1080,0
20241119,131900,2188020,1080,1080,1080,1080,0
20241119,131800,2188020,1080,1080,1080,1080,193
20241119,131700,1979580,1080,1080,1080,1080,0
20241119,131600,1979580,1080,1080,1080,1080,107
20241119,131500,1864020,1080,1080,1080,1080,0
20241119,131400,1864020,1080,1080,1080,1080,0
20241119,131300,1864020,1080,1080,1080,1080,0
20241119,131200,1864020,1080,1080,1080,1080,0
20241119,131100,1864020,1080,1080,1080,1080,0
20241119,131000,1864020,1080,1080,1080,1080,0
20241119,130900,1864020,1080,1080,1080,1080,0
20241119,130800,1864020,1080,1080,1080,1080,0
20241119,130700,1864020,1080,1080,1080,1080,0
20241119,130600,1864020,1080,1080,1080,1080,0
20241119,130500,1864020,1080,1080,1080,1080,0
20241119,130400,1864020,1080,1080,1080,1080,0
20241119,130300,1864020,1080,1080,1080,1080,0
20241119,130200,1864020,1080,1080,1080,1080,0
20241119,130100,1864020,1080,1080,1080,1080,0
20241119,130000,1864020,1080,1080,1080,1080,0
20241119,125900,1864020,1080,1080,1080,1080,0
20241119,125800,1864020,1080,1080,1080,1080,0
20241119,125700,1864020,1080,1080,1080,1080,0
20241119,125600,1864020,1080,1080,1080,1080,0
20241119,125500,1864020,1080,1080,1080,1080,0
20241119,125400,1864020,1080,1080,1080,1080,0
20241119,125300,1864020,1080,1080,1080,1080,0
20241119,125200,1864020,1080,1080,1080,1080,0
20241119,125100,1864020,1080,1080,1080,1080,0
20241119,125000,1864020,1080,1080,1080,1080,0
20241119,124900,1864020,1080,1080,1080,1080,0
20241119,124800,1864020,1080,1080,1080,1080,0
20241119,124700,1864020,1080,1080,1080,1080,0
20241119,124600,1864020,1080,1080,1080,1080,0
20241119,124500,1864020,1080,1080,1080,1080,0
20241119,124400,1864020,1080,1080,1080,1080,0
20241119,124300,1864020,1080,1080,1080,1080,0
20241119,124200,1864020,1080,1080,1080,1080,0
20241119,124100,1864020,1080,1080,1080,1080,0
20241119,124000,1864020,1080,1080,1080,1080,0
20241119,123900,1864020,1080,1080,1080,1080,0
20241119,123800,1864020,1080,1080,1080,1080,0
20241119,123700,1864020,1080,1080,1080,1080,0
20241119,123600,1864020,1080,1080,1080,1080,0
20241119,123500,1864020,1080,1080,1080,1080,0
20241119,123400,1864020,1080,1080,1080,1080,0
20241119,123300,1864020,1080,1080,1080,1080,0
20241119,123200,1864020,1080,1080,1080,1080,0
20241119,123100,1864020,1080,1080,1080,1080,0
20241119,123000,1864020,1080,1080,1080,1080,0
20241119,122900,1864020,1080,1080,1080,1080,0
20241119,122800,1864020,1080,1080,1080,1080,0
20241119,122700,1864020,1080,1080,1080,1080,0
20241119,122600,1864020,1080,1080,1080,1080,0
20241119,122500,1864020,1080,1080,1080,1080,0
20241119,122400,1864020,1080,1080,1080,1080,0
20241119,122300,1864020,1080,1080,1080,1080,0
20241119,122200,1864020,1080,1080,1080,1080,0
20241119,122100,1864020,1080,1080,1080,1080,0
20241119,122000,1864020,1080,1080,1080,1080,0
20241119,121900,1864020,1080,1080,1080,1080,0
20241119,121800,1864020,1080,1080,1080,1080,0
20241119,121700,1864020,1080,1080,1080,1080,0
20241119,121600,1864020,1080,1080,1080,1080,0
20241119,121500,1864020,1080,1080,1080,1080,0
20241119,121400,1864020,1080,1080,1080,1080,0
20241119,121300,1864020,1080,1080,1080,1080,0
20241119,121200,1864020,1080,1080,1080,1080,0
20241119,121100,1864020,1080,1080,1080,1080,0
20241119,121000,1864020,1080,1080,1080,1080,0
20241119,120900,1864020,1080,1080,1080,1080,0
20241119,120800,1864020,1080,1080,1080,1080,0
20241119,120700,1864020,1080,1080,1080,1080,0
20241119,120600,1864020,1080,1080,1080,1080,0
20241119,120500,1864020,1080,1080,1080,1080,0
20241119,120400,1864020,1080,1080,1080,1080,0
20241119,120300,1864020,1080,1080,1080,1080,0
20241119,120200,1864020,1080,1080,1080,1080,0
20241119,120100,1864020,1080,1080,1080,1080,0
20241119,120000,1864020,1080,1080,1080,1080,0
20241119,115900,1864020,1080,1080,1080,1080,0
20241119,115800,1864020,1080,1080,1080,1080,0
20241119,115700,1864020,1080,1080,1080,1080,0
20241119,115600,1864020,1080,1080,1080,1080,0
20241119,115500,1864020,1080,1080,1080,1080,0
20241119,115400,1864020,1080,1080,1080,1080,0
20241119,115300,1864020,1080,1080,1080,1080,0
20241119,115200,1864020,1080,1080,1080,1080,0
20241119,115100,1864020,1080,1080,1080,1080,0
20241119,115000,1864020,1080,1080,1080,1080,0
20241119,114900,1864020,1080,1080,1080,1080,0
20241119,114800,1864020,1080,1080,1080,1080,0
20241119,114700,1864020,1080,1080,1080,1080,0
20241119,114600,1864020,1080,1080,1080,1080,0
20241119,114500,1864020,1080,1080,1080,1080,0
20241119,114400,1864020,1080,1080,1080,1080,0
20241119,114300,1864020,1080,1080,1080,1080,0
20241119,114200,1864020,1080,1080,1080,1080,0
20241119,114100,1864020,1080,1080,1080,1080,0
20241119,114000,1864020,1080,1080,1080,1080,0
20241119,113900,1864020,1080,1080,1080,1080,0
20241119,113800,1864020,1080,1080,1080,1080,0
20241119,113700,1864020,1080,1080,1080,1080,0
20241119,113600,1864020,1080,1080,1080,1080,0
20241119,113500,1864020,1080,1080,1080,1080,0
20241119,113400,1864020,1080,1080,1080,1080,0
20241119,113300,1864020,1080,1080,1080,1080,0
20241119,113200,1864020,1080,1080,1080,1080,0
20241119,113100,1864020,1080,1080,1080,1080,0
20241119,113000,1864020,1080,1080,1080,1080,0
20241119,112900,1864020,1080,1080,1080,1080,0
20241119,112800,1864020,1080,1080,1080,1080,0
20241119,112700,1864020,1080,1080,1080,1080,0
20241119,112600,1864020,1080,1080,1080,1080,0
20241119,112500,1864020,1080,1080,1080,1080,0
20241119,112400,1864020,1080,1080,1080,1080,0
20241119,112300,1864020,1080,1080,1080,1080,0
20241119,112200,1864020,1080,1080,1080,1080,0
20241119,112100,1864020,1080,1080,1080,1080,0
20241119,112000,1864020,1080,1080,1080,1080,0
20241119,111900,1864020,1080,1080,1080,1080,0
20241119,111800,1864020,1080,1080,1080,1080,0
20241119,111700,1864020,1080,1080,1080,1080,0
20241119,111600,1864020,1080,1080,1080,1080,0
20241119,111500,1864020,1080,1080,1080,1080,0
20241119,111400,1864020,1080,1080,1080,1080,0
20241119,111300,1864020,1080,1080,1080,1080,0
20241119,111200,1864020,1080,1080,1080,1080,0
20241119,111100,1864020,1080,1080,1080,1080,0
20241119,111000,1864020,1080,1080,1080,1080,0
20241119,110900,1864020,1080,1080,1080,1080,0
20241119,110800,1864020,1080,1080,1080,1080,0
20241119,110700,1864020,1080,1080,1080,1080,0
20241119,110600,1864020,1080,1080,1080,1080,0
20241119,110500,1864020,1080,1080,1080,1080,0
20241119,110400,1864020,1080,1080,1080,1080,0
20241119,110300,1864020,1080,1080,1080,1080,0
20241119,110200,1864020,1080,1080,1080,1080,327
20241119,110100,1510860,1080,1080,1080,1080,0
20241119,110000,1510860,1080,1080,1080,1080,0
20241119,105900,1510860,1080,1080,1080,1080,0
20241119,105800,1510860,1080,1080,1080,1080,0
20241119,105700,1510860,1080,1080,1080,1080,0
20241119,105600,1510860,1080,1080,1080,1080,0
20241119,105500,1510860,1080,1080,1080,1080,0
20241119,105400,1510860,1080,1080,1080,1080,0
20241119,105300,1510860,1080,1080,1080,1080,0
20241119,105200,1510860,1080,1080,1080,1080,0
20241119,105100,1510860,1080,1080,1080,1080,0
20241119,105000,1510860,1080,1080,1080,1080,0
20241119,104900,1510860,1080,1080,1080,1080,0
20241119,104800,1510860,1080,1080,1080,1080,0
20241119,104700,1510860,1080,1080,1080,1080,0
20241119,104600,1510860,1080,1080,1080,1080,0
20241119,104500,1510860,1080,1080,1080,1080,0
20241119,104400,1510860,1080,1080,1080,1080,0
20241119,104300,1510860,1080,1080,1080,1080,0
20241119,104200,1510860,1080,1080,1080,1080,0
20241119,104100,1510860,1080,1080,1080,1080,0
20241119,104000,1510860,1080,1080,1080,1080,0
20241119,103900,1510860,1080,1080,1080,1080,0
20241119,103800,1510860,1080,1080,1080,1080,350
20241119,103700,1132860,1084,1084,1084,1084,0
20241119,103600,1132860,1084,1084,1084,1084,0
20241119,103500,1132860,1084,1084,1084,1084,0
20241119,103400,1132860,1084,1084,1084,1084,0
20241119,103300,1132860,1084,1084,1084,1084,0
20241119,103200,1132860,1084,1084,1084,1084,18
20241119,103100,1113348,1080,1080,1080,1080,0
20241119,103000,1113348,1080,1080,1080,1080,0
20241119,102900,1113348,1080,1080,1080,1080,0
20241119,102800,1113348,1080,1080,1080,1080,0
20241119,102700,1113348,1080,1080,1080,1080,0
20241119,102600,1113348,1080,1080,1080,1080,0
20241119,102500,1113348,1080,1080,1080,1080,0
20241119,102400,1113348,1080,1080,1080,1080,0
20241119,102300,1113348,1080,1080,1080,1080,0
20241119,102200,1113348,1080,1080,1080,1080,0
20241119,102100,1113348,1080,1080,1080,1080,0
20241119,102000,1113348,1080,1080,1080,1080,0
20241119,101900,1113348,1080,1080,1080,1080,0
20241119,101800,1113348,1080,1080,1080,1080,0
20241119,101700,1113348,1080,1080,1080,1080,0
20241119,101600,1113348,1080,1080,1080,1080,0
20241119,101500,1113348,1080,1080,1080,1080,0
20241119,101400,1113348,1080,1080,1080,1080,0
20241119,101300,1113348,1080,1080,1080,1080,0
20241119,101200,1113348,1080,1080,1080,1080,0
20241119,101100,1113348,1080,1080,1080,1080,4
20241119,101000,1109028,1080,1080,1080,1080,0
20241119,100900,1109028,1080,1080,1080,1080,0
20241119,100800,1109028,1080,1080,1080,1080,0
20241119,100700,1109028,1080,1080,1080,1080,0
20241119,100600,1109028,1080,1080,1080,1080,0
20241119,100500,1109028,1080,1080,1080,1080,0
20241119,100400,1109028,1080,1080,1080,1080,0
20241119,100300,1109028,1080,1080,1080,1080,0
20241119,100200,1109028,1080,1080,1080,1080,0
20241119,100100,1109028,1080,1080,1080,1080,0
20241119,100000,1109028,1080,1080,1080,1080,0
20241119,095900,1109028,1080,1080,1080,1080,0
20241119,095800,1109028,1080,1080,1080,1080,0
20241119,095700,1109028,1080,1080,1080,1080,0
20241119,095600,1109028,1080,1080,1080,1080,0
20241119,095500,1109028,1080,1080,1080,1080,0
20241119,095400,1109028,1080,1080,1080,1080,0
20241119,095300,1109028,1080,1080,1080,1080,0
20241119,095200,1109028,1080,1080,1080,1080,0
20241119,095100,1109028,1080,1080,1080,1080,0
20241119,095000,1109028,1080,1080,1080,1080,0
20241119,094900,1109028,1080,1080,1080,1080,0
20241119,094800,1109028,1080,1080,1080,1080,0
20241119,094700,1109028,1080,1080,1080,1080,0
20241119,094600,1109028,1080,1080,1080,1080,0
20241119,094500,1109028,1080,1080,1080,1080,0
20241119,094400,1109028,1080,1080,1080,1080,0
20241119,094300,1109028,1080,1080,1080,1080,10
20241119,094200,1098228,1085,1085,1085,1085,2
20241119,094100,1096058,1085,1085,1085,1085,3
20241119,094000,1092803,1085,1085,1085,1085,0
20241119,093900,1092803,1085,1085,1085,1085,0
20241119,093800,1092803,1085,1085,1085,1085,0
20241119,093700,1092803,1085,1085,1085,1085,0
20241119,093600,1092803,1085,1085,1085,1085,0
20241119,093500,1092803,1085,1085,1085,1085,18
20241119,093400,1073273,1085,1085,1085,1085,0
20241119,093300,1073273,1085,1085,1085,1085,0
20241119,093200,1073273,1085,1085,1085,1085,0
20241119,093100,1073273,1085,1085,1085,1085,7
20241119,093000,1065678,1084,1084,1084,1084,0
20241119,092900,1065678,1084,1084,1084,1084,0
20241119,092800,1065678,1084,1084,1084,1084,0
20241119,092700,1065678,1084,1084,1084,1084,0
20241119,092600,1065678,1084,1084,1084,1084,0
20241119,092500,1065678,1084,1084,1084,1084,0
20241119,092400,1065678,1084,1084,1084,1084,0
20241119,092300,1065678,1084,1084,1084,1084,0
20241119,092200,1065678,1084,1084,1084,1084,0
20241119,092100,1065678,1084,1084,1084,1084,0
20241119,092000,1065678,1084,1084,1084,1084,0
20241119,091900,1065678,1084,1084,1084,1084,0
20241119,091800,1065678,1084,1084,1084,1084,0
20241119,091700,1065678,1084,1084,1084,1084,0
20241119,091600,1065678,1084,1084,1084,1084,0
20241119,091500,1065678,1084,1084,1084,1084,0
20241119,091400,1065678,1084,1084,1084,1084,0
20241119,091300,1065678,1084,1084,1084,1084,0
20241119,091200,1065678,1084,1084,1084,1084,0
20241119,091100,1065678,1084,1084,1084,1084,0
20241119,091000,1065678,1084,1084,1084,1084,0
20241119,090900,1065678,1084,1084,1084,1084,3
20241119,090800,1062426,1085,1085,1085,1085,0
20241119,090700,1062426,1085,1084,1085,1084,80
20241119,090600,975636,1085,1085,1085,1085,0
20241119,090500,975636,1085,1085,1085,1085,0
20241119,090400,975636,1085,1085,1085,1085,0
20241119,090300,975636,1085,1083,1085,1083,42
20241119,090200,930117,1072,1077,1077,1072,101
20241119,090100,821345,1085,1085,1085,1085,757
20241119,090000,0,1079,1079,1079,1079,0