KissMeData/066900/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,194200,77741975,2130,2130,2130,2130,741
20241119,194100,77741975,2130,2130,2130,2130,0
20241119,194000,77741975,2130,2130,2130,2130,0
20241119,193900,77741975,2130,2130,2130,2130,0
20241119,193800,77741975,2130,2130,2130,2130,0
20241119,193700,77741975,2130,2130,2130,2130,0
20241119,193600,77741975,2130,2130,2130,2130,0
20241119,193500,77741975,2130,2130,2130,2130,0
20241119,193400,77741975,2130,2130,2130,2130,0
20241119,193300,77741975,2130,2130,2130,2130,0
20241119,193200,77741975,2130,2130,2130,2130,0
20241119,193100,77741975,2130,2130,2130,2130,0
20241119,193000,77741975,2130,2130,2130,2130,0
20241119,192900,77741975,2130,2130,2130,2130,0
20241119,192800,77741975,2130,2130,2130,2130,0
20241119,192700,77741975,2130,2130,2130,2130,0
20241119,192600,77741975,2130,2130,2130,2130,0
20241119,192500,77741975,2130,2130,2130,2130,0
20241119,192400,77741975,2130,2130,2130,2130,0
20241119,192300,77741975,2130,2130,2130,2130,0
20241119,192200,77741975,2130,2130,2130,2130,0
20241119,192100,77741975,2130,2130,2130,2130,0
20241119,192000,77741975,2130,2130,2130,2130,0
20241119,191900,77741975,2130,2130,2130,2130,0
20241119,191800,77741975,2130,2130,2130,2130,0
20241119,191700,77741975,2130,2130,2130,2130,0
20241119,191600,77741975,2130,2130,2130,2130,0
20241119,191500,77741975,2130,2130,2130,2130,0
20241119,191400,77741975,2130,2130,2130,2130,0
20241119,191300,77741975,2130,2130,2130,2130,0
20241119,191200,77741975,2130,2130,2130,2130,741
20241119,191100,77741975,2130,2130,2130,2130,0
20241119,191000,77741975,2130,2130,2130,2130,0
20241119,190900,77741975,2130,2130,2130,2130,0
20241119,190800,77741975,2130,2130,2130,2130,0
20241119,190700,77741975,2130,2130,2130,2130,0
20241119,190600,77741975,2130,2130,2130,2130,0
20241119,190500,77741975,2130,2130,2130,2130,0
20241119,190400,77741975,2130,2130,2130,2130,0
20241119,190300,77741975,2130,2130,2130,2130,0
20241119,190200,77741975,2130,2130,2130,2130,0
20241119,190100,77741975,2130,2130,2130,2130,0
20241119,190000,77741975,2130,2130,2130,2130,0
20241119,185900,77741975,2130,2130,2130,2130,0
20241119,185800,77741975,2130,2130,2130,2130,0
20241119,185700,77741975,2130,2130,2130,2130,0
20241119,185600,77741975,2130,2130,2130,2130,0
20241119,185500,77741975,2130,2130,2130,2130,0
20241119,185400,77741975,2130,2130,2130,2130,0
20241119,185300,77741975,2130,2130,2130,2130,0
20241119,185200,77741975,2130,2130,2130,2130,0
20241119,185100,77741975,2130,2130,2130,2130,0
20241119,185000,77741975,2130,2130,2130,2130,0
20241119,184900,77741975,2130,2130,2130,2130,0
20241119,184800,77741975,2130,2130,2130,2130,0
20241119,184700,77741975,2130,2130,2130,2130,0
20241119,184600,77741975,2130,2130,2130,2130,0
20241119,184500,77741975,2130,2130,2130,2130,0
20241119,184400,77741975,2130,2130,2130,2130,0
20241119,184300,77741975,2130,2130,2130,2130,0
20241119,184200,77741975,2130,2130,2130,2130,741
20241119,184100,77741975,2130,2130,2130,2130,0
20241119,184000,77741975,2130,2130,2130,2130,0
20241119,183900,77741975,2130,2130,2130,2130,0
20241119,183800,77741975,2130,2130,2130,2130,0
20241119,183700,77741975,2130,2130,2130,2130,0
20241119,183600,77741975,2130,2130,2130,2130,0
20241119,183500,77741975,2130,2130,2130,2130,0
20241119,183400,77741975,2130,2130,2130,2130,0
20241119,183300,77741975,2130,2130,2130,2130,0
20241119,183200,77741975,2130,2130,2130,2130,0
20241119,183100,77741975,2130,2130,2130,2130,0
20241119,183000,77741975,2130,2130,2130,2130,0
20241119,182900,77741975,2130,2130,2130,2130,0
20241119,182800,77741975,2130,2130,2130,2130,0
20241119,182700,77741975,2130,2130,2130,2130,0
20241119,182600,77741975,2130,2130,2130,2130,0
20241119,182500,77741975,2130,2130,2130,2130,0
20241119,182400,77741975,2130,2130,2130,2130,0
20241119,182300,77741975,2130,2130,2130,2130,0
20241119,182200,77741975,2130,2130,2130,2130,0
20241119,182100,77741975,2130,2130,2130,2130,0
20241119,182000,77741975,2130,2130,2130,2130,0
20241119,181900,77741975,2130,2130,2130,2130,0
20241119,181800,77741975,2130,2130,2130,2130,0
20241119,181700,77741975,2130,2130,2130,2130,0
20241119,181600,77741975,2130,2130,2130,2130,0
20241119,181500,77741975,2130,2130,2130,2130,0
20241119,181400,77741975,2130,2130,2130,2130,0
20241119,181300,77741975,2130,2130,2130,2130,0
20241119,181200,77741975,2130,2130,2130,2130,741
20241119,181100,77741975,2130,2130,2130,2130,0
20241119,181000,77741975,2130,2130,2130,2130,0
20241119,180900,77741975,2130,2130,2130,2130,0
20241119,180800,77741975,2130,2130,2130,2130,0
20241119,180700,77741975,2130,2130,2130,2130,0
20241119,180600,77741975,2130,2130,2130,2130,0
20241119,180500,77741975,2130,2130,2130,2130,0
20241119,180400,77741975,2130,2130,2130,2130,0
20241119,180300,77741975,2130,2130,2130,2130,0
20241119,180200,77741975,2130,2130,2130,2130,0
20241119,180100,77741975,2130,2130,2130,2130,0
20241119,180000,77741975,2130,2130,2130,2130,0
20241119,175900,77741975,2130,2130,2130,2130,0
20241119,175800,77741975,2130,2130,2130,2130,0
20241119,175700,77741975,2130,2130,2130,2130,0
20241119,175600,77741975,2130,2130,2130,2130,0
20241119,175500,77741975,2130,2130,2130,2130,0
20241119,175400,77741975,2130,2130,2130,2130,0
20241119,175300,77741975,2130,2130,2130,2130,0
20241119,175200,77741975,2130,2130,2130,2130,0
20241119,175100,77741975,2130,2130,2130,2130,0
20241119,175000,77741975,2130,2130,2130,2130,0
20241119,174900,77741975,2130,2130,2130,2130,0
20241119,174800,77741975,2130,2130,2130,2130,0
20241119,174700,77741975,2130,2130,2130,2130,0
20241119,174600,77741975,2130,2130,2130,2130,0
20241119,174500,77741975,2130,2130,2130,2130,0
20241119,174400,77741975,2130,2130,2130,2130,0
20241119,174300,77741975,2130,2130,2130,2130,0
20241119,174200,77741975,2130,2130,2130,2130,741
20241119,174100,77741975,2130,2130,2130,2130,0
20241119,174000,77741975,2130,2130,2130,2130,0
20241119,173900,77741975,2130,2130,2130,2130,0
20241119,173800,77741975,2130,2130,2130,2130,0
20241119,173700,77741975,2130,2130,2130,2130,0
20241119,173600,77741975,2130,2130,2130,2130,0
20241119,173500,77741975,2130,2130,2130,2130,0
20241119,173400,77741975,2130,2130,2130,2130,0
20241119,173300,77741975,2130,2130,2130,2130,0
20241119,173200,77741975,2130,2130,2130,2130,0
20241119,173100,77741975,2130,2130,2130,2130,0
20241119,173000,77741975,2130,2130,2130,2130,0
20241119,172900,77741975,2130,2130,2130,2130,0
20241119,172800,77741975,2130,2130,2130,2130,0
20241119,172700,77741975,2130,2130,2130,2130,0
20241119,172600,77741975,2130,2130,2130,2130,0
20241119,172500,77741975,2130,2130,2130,2130,0
20241119,172400,77741975,2130,2130,2130,2130,0
20241119,172300,77741975,2130,2130,2130,2130,0
20241119,172200,77741975,2130,2130,2130,2130,0
20241119,172100,77741975,2130,2130,2130,2130,0
20241119,172000,77741975,2130,2130,2130,2130,0
20241119,171900,77741975,2130,2130,2130,2130,0
20241119,171800,77741975,2130,2130,2130,2130,0
20241119,171700,77741975,2130,2130,2130,2130,0
20241119,171600,77741975,2130,2130,2130,2130,0
20241119,171500,77741975,2130,2130,2130,2130,0
20241119,171400,77741975,2130,2130,2130,2130,0
20241119,171300,77741975,2130,2130,2130,2130,0
20241119,171200,77741975,2130,2130,2130,2130,741
20241119,171100,77741975,2130,2130,2130,2130,0
20241119,171000,77741975,2130,2130,2130,2130,0
20241119,170900,77741975,2130,2130,2130,2130,0
20241119,170800,77741975,2130,2130,2130,2130,0
20241119,170700,77741975,2130,2130,2130,2130,0
20241119,170600,77741975,2130,2130,2130,2130,0
20241119,170500,77741975,2130,2130,2130,2130,0
20241119,170400,77741975,2130,2130,2130,2130,0
20241119,170300,77741975,2130,2130,2130,2130,0
20241119,170200,77741975,2130,2130,2130,2130,0
20241119,170100,77741975,2130,2130,2130,2130,0
20241119,170000,77741975,2130,2130,2130,2130,0
20241119,165900,77741975,2130,2130,2130,2130,0
20241119,165800,77741975,2130,2130,2130,2130,0
20241119,165700,77741975,2130,2130,2130,2130,0
20241119,165600,77741975,2130,2130,2130,2130,0
20241119,165500,77741975,2130,2130,2130,2130,0
20241119,165400,77741975,2130,2130,2130,2130,0
20241119,165300,77741975,2130,2130,2130,2130,0
20241119,165200,77741975,2130,2130,2130,2130,0
20241119,165100,77741975,2130,2130,2130,2130,0
20241119,165000,77741975,2130,2130,2130,2130,0
20241119,164900,77741975,2130,2130,2130,2130,0
20241119,164800,77741975,2130,2130,2130,2130,0
20241119,164700,77741975,2130,2130,2130,2130,0
20241119,164600,77741975,2130,2130,2130,2130,0
20241119,164500,77741975,2130,2130,2130,2130,0
20241119,164400,77741975,2130,2130,2130,2130,0
20241119,164300,77741975,2130,2130,2130,2130,0
20241119,164200,77741975,2130,2130,2130,2130,741
20241119,164100,77741975,2130,2130,2130,2130,0
20241119,164000,77741975,2130,2130,2130,2130,0
20241119,163900,77741975,2130,2130,2130,2130,0
20241119,163800,77741975,2130,2130,2130,2130,0
20241119,163700,77741975,2130,2130,2130,2130,0
20241119,163600,77741975,2130,2130,2130,2130,0
20241119,163500,77741975,2130,2130,2130,2130,0
20241119,163400,77741975,2130,2130,2130,2130,0
20241119,163300,77741975,2130,2130,2130,2130,0
20241119,163200,77741975,2130,2130,2130,2130,0
20241119,163100,77741975,2130,2130,2130,2130,0
20241119,163000,77741975,2130,2130,2130,2130,0
20241119,162900,77741975,2130,2130,2130,2130,0
20241119,162800,77741975,2130,2130,2130,2130,0
20241119,162700,77741975,2130,2130,2130,2130,0
20241119,162600,77741975,2130,2130,2130,2130,0
20241119,162500,77741975,2130,2130,2130,2130,0
20241119,162400,77741975,2130,2130,2130,2130,0
20241119,162300,77741975,2130,2130,2130,2130,0
20241119,162200,77741975,2130,2130,2130,2130,0
20241119,162100,77741975,2130,2130,2130,2130,0
20241119,162000,77741975,2130,2130,2130,2130,0
20241119,161900,77741975,2130,2130,2130,2130,0
20241119,161800,77741975,2130,2130,2130,2130,0
20241119,161700,77741975,2130,2130,2130,2130,0
20241119,161600,77741975,2130,2130,2130,2130,0
20241119,161500,77741975,2130,2130,2130,2130,0
20241119,161400,77741975,2130,2130,2130,2130,0
20241119,161300,77741975,2130,2130,2130,2130,0
20241119,161200,77741975,2130,2130,2130,2130,741
20241119,161100,77741975,2130,2130,2130,2130,0
20241119,161000,77741975,2130,2130,2130,2130,0
20241119,160900,77741975,2130,2130,2130,2130,0
20241119,160800,77741975,2130,2130,2130,2130,0
20241119,160700,77741975,2130,2130,2130,2130,0
20241119,160600,77741975,2130,2130,2130,2130,0
20241119,160500,77741975,2130,2130,2130,2130,0
20241119,160400,77741975,2130,2130,2130,2130,0
20241119,160300,77741975,2130,2130,2130,2130,0
20241119,160200,77741975,2130,2130,2130,2130,0
20241119,160100,77741975,2130,2130,2130,2130,0
20241119,160000,77741975,2130,2130,2130,2130,0
20241119,155900,77741975,2130,2130,2130,2130,0
20241119,155800,77741975,2130,2130,2130,2130,0
20241119,155700,77741975,2130,2130,2130,2130,0
20241119,155600,77741975,2130,2130,2130,2130,0
20241119,155500,77741975,2130,2130,2130,2130,0
20241119,155400,77741975,2130,2130,2130,2130,0
20241119,155300,77741975,2130,2130,2130,2130,0
20241119,155200,77741975,2130,2130,2130,2130,0
20241119,155100,77741975,2130,2130,2130,2130,0
20241119,155000,77741975,2130,2130,2130,2130,0
20241119,154900,77741975,2130,2130,2130,2130,0
20241119,154800,77741975,2130,2130,2130,2130,0
20241119,154700,77741975,2130,2130,2130,2130,0
20241119,154600,77741975,2130,2130,2130,2130,0
20241119,154500,77741975,2130,2130,2130,2130,0
20241119,154400,77741975,2130,2130,2130,2130,0
20241119,154300,77741975,2130,2130,2130,2130,0
20241119,154200,77741975,2130,2130,2130,2130,741
20241119,154100,77741975,2130,2130,2130,2130,0
20241119,154000,77741975,2130,2130,2130,2130,0
20241119,153900,77741975,2130,2130,2130,2130,0
20241119,153800,77741975,2130,2130,2130,2130,0
20241119,153700,77741975,2130,2130,2130,2130,0
20241119,153600,77741975,2130,2130,2130,2130,0
20241119,153500,77741975,2130,2130,2130,2130,0
20241119,153400,77741975,2130,2130,2130,2130,0
20241119,153300,77741975,2130,2130,2130,2130,0
20241119,153200,77741975,2130,2130,2130,2130,0
20241119,153100,77741975,2130,2130,2130,2130,0
20241119,153000,77741975,2130,2130,2130,2130,741
20241119,152900,76163645,2145,2145,2145,2145,0
20241119,152800,76163645,2145,2145,2145,2145,0
20241119,152700,76163645,2145,2145,2145,2145,0
20241119,152600,76163645,2145,2145,2145,2145,0
20241119,152500,76163645,2145,2145,2145,2145,0
20241119,152400,76163645,2145,2145,2145,2145,0
20241119,152300,76163645,2145,2145,2145,2145,0
20241119,152200,76163645,2145,2145,2145,2145,0
20241119,152100,76163645,2145,2145,2145,2145,0
20241119,152000,76163645,2145,2145,2145,2145,0
20241119,151900,76163645,2145,2145,2145,2145,0
20241119,151800,76163645,2145,2145,2145,2145,0
20241119,151700,76163645,2145,2145,2145,2145,0
20241119,151600,76163645,2145,2145,2145,2145,2
20241119,151500,76159355,2145,2145,2145,2145,0
20241119,151400,76159355,2145,2145,2145,2145,0
20241119,151300,76159355,2145,2145,2145,2145,0
20241119,151200,76159355,2145,2145,2145,2145,0
20241119,151100,76159355,2145,2145,2145,2145,0
20241119,151000,76159355,2145,2145,2145,2145,2
20241119,150900,76155065,2155,2155,2155,2155,0
20241119,150800,76155065,2155,2155,2155,2155,0
20241119,150700,76155065,2155,2155,2155,2155,0
20241119,150600,76155065,2155,2155,2155,2155,0
20241119,150500,76155065,2155,2140,2155,2140,492
20241119,150400,75102155,2155,2155,2155,2155,0
20241119,150300,75102155,2155,2155,2155,2155,0
20241119,150200,75102155,2155,2155,2155,2155,0
20241119,150100,75102155,2155,2155,2155,2155,0
20241119,150000,75102155,2155,2155,2155,2155,2
20241119,145900,75097845,2155,2160,2160,2140,6560
20241119,145800,61040260,2165,2165,2165,2165,0
20241119,145700,61040260,2165,2160,2165,2160,621
20241119,145600,59698890,2160,2160,2160,2160,1
20241119,145500,59696730,2150,2180,2180,2150,7915
20241119,145400,42649475,2185,2185,2185,2185,0
20241119,145300,42649475,2185,2185,2185,2185,0
20241119,145200,42649475,2185,2180,2185,2180,296
20241119,145100,42004190,2180,2180,2180,2180,704
20241119,145000,40469470,2180,2180,2180,2180,5
20241119,144900,40458570,2180,2180,2180,2180,0
20241119,144800,40458570,2180,2180,2180,2180,0
20241119,144700,40458570,2180,2180,2180,2180,0
20241119,144600,40458570,2180,2180,2180,2180,0
20241119,144500,40458570,2180,2180,2180,2180,0
20241119,144400,40458570,2180,2180,2180,2180,0
20241119,144300,40458570,2180,2180,2180,2180,0
20241119,144200,40458570,2180,2180,2180,2180,0
20241119,144100,40458570,2180,2180,2180,2180,0
20241119,144000,40458570,2180,2180,2180,2180,0
20241119,143900,40458570,2180,2180,2180,2180,0
20241119,143800,40458570,2180,2180,2180,2180,0
20241119,143700,40458570,2180,2180,2180,2180,0
20241119,143600,40458570,2180,2180,2180,2180,0
20241119,143500,40458570,2180,2180,2180,2180,0
20241119,143400,40458570,2180,2180,2180,2180,0
20241119,143300,40458570,2180,2180,2180,2180,5
20241119,143200,40447670,2180,2180,2180,2180,0
20241119,143100,40447670,2180,2180,2180,2180,0
20241119,143000,40447670,2180,2180,2180,2180,0
20241119,142900,40447670,2180,2180,2180,2180,0
20241119,142800,40447670,2180,2180,2180,2180,0
20241119,142700,40447670,2180,2180,2180,2180,0
20241119,142600,40447670,2180,2180,2180,2180,0
20241119,142500,40447670,2180,2180,2180,2180,0
20241119,142400,40447670,2180,2180,2180,2180,0
20241119,142300,40447670,2180,2180,2180,2180,0
20241119,142200,40447670,2180,2180,2180,2180,0
20241119,142100,40447670,2180,2180,2180,2180,0
20241119,142000,40447670,2180,2180,2180,2180,0
20241119,141900,40447670,2180,2180,2180,2180,0
20241119,141800,40447670,2180,2180,2180,2180,0
20241119,141700,40447670,2180,2180,2180,2180,0
20241119,141600,40447670,2180,2180,2180,2180,5
20241119,141500,40436770,2180,2180,2180,2180,0
20241119,141400,40436770,2180,2180,2180,2180,0
20241119,141300,40436770,2180,2180,2180,2180,0
20241119,141200,40436770,2180,2180,2180,2180,0
20241119,141100,40436770,2180,2180,2180,2180,0
20241119,141000,40436770,2180,2180,2180,2180,0
20241119,140900,40436770,2180,2180,2180,2180,0
20241119,140800,40436770,2180,2180,2180,2180,0
20241119,140700,40436770,2180,2180,2180,2180,0
20241119,140600,40436770,2180,2180,2180,2180,0
20241119,140500,40436770,2180,2180,2180,2180,0
20241119,140400,40436770,2180,2180,2180,2180,0
20241119,140300,40436770,2180,2180,2180,2180,0
20241119,140200,40436770,2180,2180,2180,2180,0
20241119,140100,40436770,2180,2180,2180,2180,0
20241119,140000,40436770,2180,2180,2180,2180,0
20241119,135900,40436770,2180,2180,2180,2180,5
20241119,135800,40425870,2180,2180,2180,2180,0
20241119,135700,40425870,2180,2180,2180,2180,0
20241119,135600,40425870,2180,2180,2180,2180,0
20241119,135500,40425870,2180,2180,2180,2180,0
20241119,135400,40425870,2180,2180,2180,2180,0
20241119,135300,40425870,2180,2180,2180,2180,0
20241119,135200,40425870,2180,2180,2180,2180,3
20241119,135100,40419330,2180,2180,2180,2180,0
20241119,135000,40419330,2180,2180,2180,2180,0
20241119,134900,40419330,2180,2180,2180,2180,0
20241119,134800,40419330,2180,2180,2180,2180,0
20241119,134700,40419330,2180,2180,2180,2180,0
20241119,134600,40419330,2180,2180,2180,2180,0
20241119,134500,40419330,2180,2180,2180,2180,0
20241119,134400,40419330,2180,2180,2180,2180,0
20241119,134300,40419330,2180,2180,2180,2180,0
20241119,134200,40419330,2180,2180,2180,2180,5
20241119,134100,40408430,2180,2180,2180,2180,0
20241119,134000,40408430,2180,2180,2180,2180,0
20241119,133900,40408430,2180,2180,2180,2180,0
20241119,133800,40408430,2180,2180,2180,2180,0
20241119,133700,40408430,2180,2180,2180,2180,0
20241119,133600,40408430,2180,2180,2180,2180,0
20241119,133500,40408430,2180,2180,2180,2180,0
20241119,133400,40408430,2180,2180,2180,2180,0
20241119,133300,40408430,2180,2180,2180,2180,0
20241119,133200,40408430,2180,2180,2180,2180,0
20241119,133100,40408430,2180,2180,2180,2180,0
20241119,133000,40408430,2180,2180,2180,2180,0
20241119,132900,40408430,2180,2180,2180,2180,0
20241119,132800,40408430,2180,2180,2180,2180,0
20241119,132700,40408430,2180,2180,2180,2180,0
20241119,132600,40408430,2180,2180,2180,2180,0
20241119,132500,40408430,2180,2180,2180,2180,5
20241119,132400,40397530,2180,2180,2180,2180,0
20241119,132300,40397530,2180,2180,2180,2180,0
20241119,132200,40397530,2180,2180,2180,2180,0
20241119,132100,40397530,2180,2180,2180,2180,0
20241119,132000,40397530,2180,2180,2180,2180,0
20241119,131900,40397530,2180,2180,2180,2180,0
20241119,131800,40397530,2180,2180,2180,2180,0
20241119,131700,40397530,2180,2180,2180,2180,0
20241119,131600,40397530,2180,2180,2180,2180,0
20241119,131500,40397530,2180,2180,2180,2180,0
20241119,131400,40397530,2180,2180,2180,2180,0
20241119,131300,40397530,2180,2180,2180,2180,0
20241119,131200,40397530,2180,2180,2180,2180,0
20241119,131100,40397530,2180,2180,2180,2180,0
20241119,131000,40397530,2180,2180,2180,2180,0
20241119,130900,40397530,2180,2180,2180,2180,0
20241119,130800,40397530,2180,2180,2180,2180,5
20241119,130700,40386630,2180,2180,2180,2180,0
20241119,130600,40386630,2180,2180,2180,2180,1
20241119,130500,40384450,2165,2180,2185,2160,9310
20241119,130400,20258490,2185,2185,2185,2185,0
20241119,130300,20258490,2185,2185,2185,2185,0
20241119,130200,20258490,2185,2185,2185,2185,0
20241119,130100,20258490,2185,2185,2185,2185,0
20241119,130000,20258490,2185,2185,2185,2185,0
20241119,125900,20258490,2185,2185,2185,2185,0
20241119,125800,20258490,2185,2185,2185,2185,0
20241119,125700,20258490,2185,2185,2185,2185,0
20241119,125600,20258490,2185,2185,2185,2185,0
20241119,125500,20258490,2185,2185,2185,2185,0
20241119,125400,20258490,2185,2185,2185,2185,0
20241119,125300,20258490,2185,2185,2185,2185,0
20241119,125200,20258490,2185,2185,2185,2185,0
20241119,125100,20258490,2185,2185,2185,2185,10
20241119,125000,20236640,2185,2185,2185,2185,0
20241119,124900,20236640,2185,2185,2185,2185,0
20241119,124800,20236640,2185,2185,2185,2185,0
20241119,124700,20236640,2185,2185,2185,2185,0
20241119,124600,20236640,2185,2185,2185,2185,0
20241119,124500,20236640,2185,2185,2185,2185,0
20241119,124400,20236640,2185,2185,2185,2185,0
20241119,124300,20236640,2185,2185,2185,2185,0
20241119,124200,20236640,2185,2185,2185,2185,0
20241119,124100,20236640,2185,2185,2185,2185,0
20241119,124000,20236640,2185,2185,2185,2185,0
20241119,123900,20236640,2185,2185,2185,2185,0
20241119,123800,20236640,2185,2185,2185,2185,0
20241119,123700,20236640,2185,2185,2185,2185,0
20241119,123600,20236640,2185,2185,2185,2185,0
20241119,123500,20236640,2185,2185,2185,2185,0
20241119,123400,20236640,2185,2185,2185,2185,5
20241119,123300,20225715,2185,2185,2185,2185,0
20241119,123200,20225715,2185,2185,2185,2185,0
20241119,123100,20225715,2185,2185,2185,2185,0
20241119,123000,20225715,2185,2185,2185,2185,0
20241119,122900,20225715,2185,2185,2185,2185,0
20241119,122800,20225715,2185,2185,2185,2185,0
20241119,122700,20225715,2185,2185,2185,2185,0
20241119,122600,20225715,2185,2185,2185,2185,0
20241119,122500,20225715,2185,2185,2185,2185,0
20241119,122400,20225715,2185,2185,2185,2185,0
20241119,122300,20225715,2185,2185,2185,2185,0
20241119,122200,20225715,2185,2185,2185,2185,0
20241119,122100,20225715,2185,2185,2185,2185,0
20241119,122000,20225715,2185,2185,2185,2185,0
20241119,121900,20225715,2185,2185,2185,2185,0
20241119,121800,20225715,2185,2185,2185,2185,0
20241119,121700,20225715,2185,2185,2185,2185,5
20241119,121600,20214790,2185,2185,2185,2185,0
20241119,121500,20214790,2185,2185,2185,2185,0
20241119,121400,20214790,2185,2185,2185,2185,0
20241119,121300,20214790,2185,2185,2185,2185,0
20241119,121200,20214790,2185,2185,2185,2185,0
20241119,121100,20214790,2185,2185,2185,2185,0
20241119,121000,20214790,2185,2185,2185,2185,0
20241119,120900,20214790,2185,2185,2185,2185,0
20241119,120800,20214790,2185,2185,2185,2185,0
20241119,120700,20214790,2185,2185,2185,2185,0
20241119,120600,20214790,2185,2185,2185,2185,0
20241119,120500,20214790,2185,2185,2185,2185,0
20241119,120400,20214790,2185,2185,2185,2185,0
20241119,120300,20214790,2185,2185,2185,2185,0
20241119,120200,20214790,2185,2185,2185,2185,0
20241119,120100,20214790,2185,2185,2185,2185,0
20241119,120000,20214790,2185,2185,2185,2185,6
20241119,115900,20201680,2185,2185,2185,2185,0
20241119,115800,20201680,2185,2185,2185,2185,0
20241119,115700,20201680,2185,2185,2185,2185,0
20241119,115600,20201680,2185,2185,2185,2185,0
20241119,115500,20201680,2185,2185,2185,2185,0
20241119,115400,20201680,2185,2185,2185,2185,0
20241119,115300,20201680,2185,2185,2185,2185,0
20241119,115200,20201680,2185,2185,2185,2185,0
20241119,115100,20201680,2185,2185,2185,2185,0
20241119,115000,20201680,2185,2185,2185,2185,0
20241119,114900,20201680,2185,2185,2185,2185,0
20241119,114800,20201680,2185,2185,2185,2185,0
20241119,114700,20201680,2185,2185,2185,2185,0
20241119,114600,20201680,2185,2185,2185,2185,0
20241119,114500,20201680,2185,2185,2185,2185,0
20241119,114400,20201680,2185,2185,2185,2185,0
20241119,114300,20201680,2185,2185,2185,2185,6
20241119,114200,20188570,2185,2185,2185,2185,0
20241119,114100,20188570,2185,2185,2185,2185,0
20241119,114000,20188570,2185,2185,2185,2185,0
20241119,113900,20188570,2185,2185,2185,2185,0
20241119,113800,20188570,2185,2185,2185,2185,0
20241119,113700,20188570,2185,2185,2185,2185,0
20241119,113600,20188570,2185,2185,2185,2185,0
20241119,113500,20188570,2185,2185,2185,2185,0
20241119,113400,20188570,2185,2185,2185,2185,0
20241119,113300,20188570,2185,2185,2185,2185,0
20241119,113200,20188570,2185,2185,2185,2185,0
20241119,113100,20188570,2185,2185,2185,2185,0
20241119,113000,20188570,2185,2185,2185,2185,0
20241119,112900,20188570,2185,2185,2185,2185,0
20241119,112800,20188570,2185,2185,2185,2185,0
20241119,112700,20188570,2185,2185,2185,2185,0
20241119,112600,20188570,2185,2185,2185,2185,6
20241119,112500,20175460,2180,2180,2180,2180,0
20241119,112400,20175460,2180,2180,2180,2180,280
20241119,112300,19565060,2180,2180,2180,2180,118
20241119,112200,19307820,2180,2180,2180,2180,0
20241119,112100,19307820,2180,2180,2180,2180,0
20241119,112000,19307820,2180,2180,2180,2180,0
20241119,111900,19307820,2180,2180,2180,2180,0
20241119,111800,19307820,2180,2180,2180,2180,0
20241119,111700,19307820,2180,2180,2180,2180,0
20241119,111600,19307820,2180,2180,2180,2180,0
20241119,111500,19307820,2180,2180,2180,2180,0
20241119,111400,19307820,2180,2180,2180,2180,0
20241119,111300,19307820,2180,2180,2180,2180,0
20241119,111200,19307820,2180,2180,2180,2180,0
20241119,111100,19307820,2180,2180,2180,2180,0
20241119,111000,19307820,2180,2180,2180,2180,0
20241119,110900,19307820,2180,2180,2180,2180,6
20241119,110800,19294740,2180,2180,2180,2180,0
20241119,110700,19294740,2180,2180,2180,2180,0
20241119,110600,19294740,2180,2180,2180,2180,0
20241119,110500,19294740,2180,2180,2180,2180,0
20241119,110400,19294740,2180,2180,2180,2180,0
20241119,110300,19294740,2180,2180,2180,2180,0
20241119,110200,19294740,2180,2180,2180,2180,0
20241119,110100,19294740,2180,2180,2180,2180,0
20241119,110000,19294740,2180,2180,2180,2180,0
20241119,105900,19294740,2180,2180,2180,2180,0
20241119,105800,19294740,2180,2180,2180,2180,0
20241119,105700,19294740,2180,2180,2180,2180,0
20241119,105600,19294740,2180,2180,2180,2180,0
20241119,105500,19294740,2180,2180,2180,2180,0
20241119,105400,19294740,2180,2180,2180,2180,0
20241119,105300,19294740,2180,2180,2180,2180,0
20241119,105200,19294740,2180,2180,2180,2180,6
20241119,105100,19281660,2175,2175,2175,2175,0
20241119,105000,19281660,2175,2175,2175,2175,0
20241119,104900,19281660,2175,2175,2175,2175,1
20241119,104800,19279485,2175,2175,2175,2175,1
20241119,104700,19277310,2175,2175,2175,2175,1
20241119,104600,19275135,2175,2170,2175,2170,14
20241119,104500,19244690,2175,2175,2175,2175,0
20241119,104400,19244690,2175,2175,2175,2175,0
20241119,104300,19244690,2175,2175,2175,2175,0
20241119,104200,19244690,2175,2175,2175,2175,0
20241119,104100,19244690,2175,2175,2175,2175,0
20241119,104000,19244690,2175,2175,2175,2175,0
20241119,103900,19244690,2175,2175,2175,2175,0
20241119,103800,19244690,2175,2155,2175,2150,171
20241119,103700,18876625,2155,2155,2155,2155,0
20241119,103600,18876625,2155,2165,2165,2155,3200
20241119,103500,11977985,2165,2195,2200,2165,1309
20241119,103400,9142165,2200,2200,2200,2200,5
20241119,103300,9131165,2175,2175,2175,2175,0
20241119,103200,9131165,2175,2175,2175,2175,0
20241119,103100,9131165,2175,2180,2180,2175,577
20241119,103000,7873440,2175,2185,2185,2175,769
20241119,102900,6200730,2205,2205,2205,2205,0
20241119,102800,6200730,2205,2205,2205,2205,0
20241119,102700,6200730,2205,2205,2205,2205,0
20241119,102600,6200730,2205,2205,2205,2205,0
20241119,102500,6200730,2205,2205,2205,2205,0
20241119,102400,6200730,2205,2205,2205,2205,0
20241119,102300,6200730,2205,2205,2205,2205,0
20241119,102200,6200730,2205,2190,2205,2190,75
20241119,102100,6036085,2190,2190,2190,2190,0
20241119,102000,6036085,2190,2190,2190,2190,0
20241119,101900,6036085,2190,2185,2190,2185,30
20241119,101800,5970455,2185,2185,2185,2185,6
20241119,101700,5957345,2190,2190,2190,2190,0
20241119,101600,5957345,2190,2190,2190,2190,0
20241119,101500,5957345,2190,2190,2190,2190,0
20241119,101400,5957345,2190,2190,2190,2190,0
20241119,101300,5957345,2190,2190,2190,2190,0
20241119,101200,5957345,2190,2175,2190,2175,30
20241119,101100,5891860,2180,2180,2180,2180,0
20241119,101000,5891860,2180,2160,2180,2160,87
20241119,100900,5703615,2160,2145,2160,2145,238
20241119,100800,5191055,2150,2140,2150,2140,464
20241119,100700,4196655,2135,2135,2135,2135,0
20241119,100600,4196655,2135,2135,2135,2135,1000
20241119,100500,2061655,2135,2135,2135,2135,0
20241119,100400,2061655,2135,2135,2135,2135,0
20241119,100300,2061655,2135,2135,2135,2135,0
20241119,100200,2061655,2135,2135,2135,2135,0
20241119,100100,2061655,2135,2135,2135,2135,6
20241119,100000,2048845,2135,2135,2135,2135,0
20241119,095900,2048845,2135,2135,2135,2135,0
20241119,095800,2048845,2135,2135,2135,2135,0
20241119,095700,2048845,2135,2135,2135,2135,0
20241119,095600,2048845,2135,2135,2135,2135,0
20241119,095500,2048845,2135,2135,2135,2135,0
20241119,095400,2048845,2135,2135,2135,2135,0
20241119,095300,2048845,2135,2135,2135,2135,0
20241119,095200,2048845,2135,2135,2135,2135,0
20241119,095100,2048845,2135,2135,2135,2135,0
20241119,095000,2048845,2135,2135,2135,2135,0
20241119,094900,2048845,2135,2135,2135,2135,0
20241119,094800,2048845,2135,2135,2135,2135,0
20241119,094700,2048845,2135,2135,2135,2135,0
20241119,094600,2048845,2135,2135,2135,2135,0
20241119,094500,2048845,2135,2135,2135,2135,0
20241119,094400,2048845,2135,2135,2135,2135,6
20241119,094300,2036035,2135,2135,2135,2135,0
20241119,094200,2036035,2135,2135,2135,2135,1
20241119,094100,2033900,2135,2135,2135,2135,1
20241119,094000,2031765,2135,2135,2135,2135,0
20241119,093900,2031765,2135,2135,2135,2135,0
20241119,093800,2031765,2135,2135,2135,2135,0
20241119,093700,2031765,2135,2135,2135,2135,0
20241119,093600,2031765,2135,2135,2135,2135,0
20241119,093500,2031765,2135,2135,2135,2135,0
20241119,093400,2031765,2135,2135,2135,2135,0
20241119,093300,2031765,2135,2135,2135,2135,0
20241119,093200,2031765,2135,2135,2135,2135,0
20241119,093100,2031765,2135,2125,2135,2125,84
20241119,093000,1853255,2125,2125,2125,2125,0
20241119,092900,1853255,2125,2125,2125,2125,0
20241119,092800,1853255,2125,2125,2125,2125,0
20241119,092700,1853255,2125,2135,2135,2125,7
20241119,092600,1838320,2135,2135,2135,2135,0
20241119,092500,1838320,2135,2135,2135,2135,0
20241119,092400,1838320,2135,2135,2135,2135,0
20241119,092300,1838320,2135,2135,2135,2135,0
20241119,092200,1838320,2135,2135,2135,2135,5
20241119,092100,1827645,2135,2135,2135,2135,0
20241119,092000,1827645,2135,2135,2135,2135,0
20241119,091900,1827645,2135,2135,2135,2135,0
20241119,091800,1827645,2135,2135,2135,2135,0
20241119,091700,1827645,2135,2135,2135,2135,0
20241119,091600,1827645,2135,2135,2135,2135,0
20241119,091500,1827645,2135,2135,2135,2135,0
20241119,091400,1827645,2135,2135,2135,2135,0
20241119,091300,1827645,2135,2135,2135,2135,0
20241119,091200,1827645,2135,2135,2135,2135,0
20241119,091100,1827645,2135,2135,2135,2135,0
20241119,091000,1827645,2135,2135,2135,2135,0
20241119,090900,1827645,2135,2135,2135,2135,0
20241119,090800,1827645,2135,2135,2135,2135,0
20241119,090700,1827645,2135,2135,2135,2135,0
20241119,090600,1827645,2135,2135,2135,2135,0
20241119,090500,1827645,2135,2140,2140,2135,4
20241119,090400,1819090,2145,2125,2145,2125,19
20241119,090300,1778625,2125,2125,2125,2125,0
20241119,090200,1778625,2125,2125,2125,2125,0
20241119,090100,1778625,2125,2125,2125,2125,0
20241119,090000,1778625,2125,2125,2125,2125,837