KissMeData/069460/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,194400,323324067,1240,1240,1240,1240,829
20241119,194300,323324067,1240,1240,1240,1240,0
20241119,194200,323324067,1240,1240,1240,1240,0
20241119,194100,323324067,1240,1240,1240,1240,0
20241119,194000,323324067,1240,1240,1240,1240,0
20241119,193900,323324067,1240,1240,1240,1240,0
20241119,193800,323324067,1240,1240,1240,1240,0
20241119,193700,323324067,1240,1240,1240,1240,0
20241119,193600,323324067,1240,1240,1240,1240,0
20241119,193500,323324067,1240,1240,1240,1240,0
20241119,193400,323324067,1240,1240,1240,1240,0
20241119,193300,323324067,1240,1240,1240,1240,0
20241119,193200,323324067,1240,1240,1240,1240,0
20241119,193100,323324067,1240,1240,1240,1240,0
20241119,193000,323324067,1240,1240,1240,1240,0
20241119,192900,323324067,1240,1240,1240,1240,0
20241119,192800,323324067,1240,1240,1240,1240,0
20241119,192700,323324067,1240,1240,1240,1240,0
20241119,192600,323324067,1240,1240,1240,1240,0
20241119,192500,323324067,1240,1240,1240,1240,0
20241119,192400,323324067,1240,1240,1240,1240,0
20241119,192300,323324067,1240,1240,1240,1240,0
20241119,192200,323324067,1240,1240,1240,1240,0
20241119,192100,323324067,1240,1240,1240,1240,0
20241119,192000,323324067,1240,1240,1240,1240,0
20241119,191900,323324067,1240,1240,1240,1240,0
20241119,191800,323324067,1240,1240,1240,1240,0
20241119,191700,323324067,1240,1240,1240,1240,0
20241119,191600,323324067,1240,1240,1240,1240,0
20241119,191500,323324067,1240,1240,1240,1240,0
20241119,191400,323324067,1240,1240,1240,1240,829
20241119,191300,323324067,1240,1240,1240,1240,0
20241119,191200,323324067,1240,1240,1240,1240,0
20241119,191100,323324067,1240,1240,1240,1240,0
20241119,191000,323324067,1240,1240,1240,1240,0
20241119,190900,323324067,1240,1240,1240,1240,0
20241119,190800,323324067,1240,1240,1240,1240,0
20241119,190700,323324067,1240,1240,1240,1240,0
20241119,190600,323324067,1240,1240,1240,1240,0
20241119,190500,323324067,1240,1240,1240,1240,0
20241119,190400,323324067,1240,1240,1240,1240,0
20241119,190300,323324067,1240,1240,1240,1240,0
20241119,190200,323324067,1240,1240,1240,1240,0
20241119,190100,323324067,1240,1240,1240,1240,0
20241119,190000,323324067,1240,1240,1240,1240,0
20241119,185900,323324067,1240,1240,1240,1240,0
20241119,185800,323324067,1240,1240,1240,1240,0
20241119,185700,323324067,1240,1240,1240,1240,0
20241119,185600,323324067,1240,1240,1240,1240,0
20241119,185500,323324067,1240,1240,1240,1240,0
20241119,185400,323324067,1240,1240,1240,1240,0
20241119,185300,323324067,1240,1240,1240,1240,0
20241119,185200,323324067,1240,1240,1240,1240,0
20241119,185100,323324067,1240,1240,1240,1240,0
20241119,185000,323324067,1240,1240,1240,1240,0
20241119,184900,323324067,1240,1240,1240,1240,0
20241119,184800,323324067,1240,1240,1240,1240,0
20241119,184700,323324067,1240,1240,1240,1240,0
20241119,184600,323324067,1240,1240,1240,1240,0
20241119,184500,323324067,1240,1240,1240,1240,0
20241119,184400,323324067,1240,1240,1240,1240,829
20241119,184300,323324067,1240,1240,1240,1240,0
20241119,184200,323324067,1240,1240,1240,1240,0
20241119,184100,323324067,1240,1240,1240,1240,0
20241119,184000,323324067,1240,1240,1240,1240,0
20241119,183900,323324067,1240,1240,1240,1240,0
20241119,183800,323324067,1240,1240,1240,1240,0
20241119,183700,323324067,1240,1240,1240,1240,0
20241119,183600,323324067,1240,1240,1240,1240,0
20241119,183500,323324067,1240,1240,1240,1240,0
20241119,183400,323324067,1240,1240,1240,1240,0
20241119,183300,323324067,1240,1240,1240,1240,0
20241119,183200,323324067,1240,1240,1240,1240,0
20241119,183100,323324067,1240,1240,1240,1240,0
20241119,183000,323324067,1240,1240,1240,1240,0
20241119,182900,323324067,1240,1240,1240,1240,0
20241119,182800,323324067,1240,1240,1240,1240,0
20241119,182700,323324067,1240,1240,1240,1240,0
20241119,182600,323324067,1240,1240,1240,1240,0
20241119,182500,323324067,1240,1240,1240,1240,0
20241119,182400,323324067,1240,1240,1240,1240,0
20241119,182300,323324067,1240,1240,1240,1240,0
20241119,182200,323324067,1240,1240,1240,1240,0
20241119,182100,323324067,1240,1240,1240,1240,0
20241119,182000,323324067,1240,1240,1240,1240,0
20241119,181900,323324067,1240,1240,1240,1240,0
20241119,181800,323324067,1240,1240,1240,1240,0
20241119,181700,323324067,1240,1240,1240,1240,0
20241119,181600,323324067,1240,1240,1240,1240,0
20241119,181500,323324067,1240,1240,1240,1240,0
20241119,181400,323324067,1240,1240,1240,1240,829
20241119,181300,323324067,1240,1240,1240,1240,0
20241119,181200,323324067,1240,1240,1240,1240,0
20241119,181100,323324067,1240,1240,1240,1240,0
20241119,181000,323324067,1240,1240,1240,1240,0
20241119,180900,323324067,1240,1240,1240,1240,0
20241119,180800,323324067,1240,1240,1240,1240,0
20241119,180700,323324067,1240,1240,1240,1240,0
20241119,180600,323324067,1240,1240,1240,1240,0
20241119,180500,323324067,1240,1240,1240,1240,0
20241119,180400,323324067,1240,1240,1240,1240,0
20241119,180300,323324067,1240,1240,1240,1240,0
20241119,180200,323324067,1240,1240,1240,1240,0
20241119,180100,323324067,1240,1240,1240,1240,0
20241119,180000,323324067,1240,1240,1240,1240,0
20241119,175900,323324067,1240,1240,1240,1240,0
20241119,175800,323324067,1240,1240,1240,1240,0
20241119,175700,323324067,1240,1240,1240,1240,0
20241119,175600,323324067,1240,1240,1240,1240,0
20241119,175500,323324067,1240,1240,1240,1240,0
20241119,175400,323324067,1240,1240,1240,1240,0
20241119,175300,323324067,1240,1240,1240,1240,0
20241119,175200,323324067,1240,1240,1240,1240,0
20241119,175100,323324067,1240,1240,1240,1240,0
20241119,175000,323324067,1240,1240,1240,1240,0
20241119,174900,323324067,1240,1240,1240,1240,0
20241119,174800,323324067,1240,1240,1240,1240,0
20241119,174700,323324067,1240,1240,1240,1240,0
20241119,174600,323324067,1240,1240,1240,1240,0
20241119,174500,323324067,1240,1240,1240,1240,0
20241119,174400,323324067,1240,1240,1240,1240,829
20241119,174300,323324067,1240,1240,1240,1240,0
20241119,174200,323324067,1240,1240,1240,1240,0
20241119,174100,323324067,1240,1240,1240,1240,0
20241119,174000,323324067,1240,1240,1240,1240,0
20241119,173900,323324067,1240,1240,1240,1240,0
20241119,173800,323324067,1240,1240,1240,1240,0
20241119,173700,323324067,1240,1240,1240,1240,0
20241119,173600,323324067,1240,1240,1240,1240,0
20241119,173500,323324067,1240,1240,1240,1240,0
20241119,173400,323324067,1240,1240,1240,1240,0
20241119,173300,323324067,1240,1240,1240,1240,0
20241119,173200,323324067,1240,1240,1240,1240,0
20241119,173100,323324067,1240,1240,1240,1240,0
20241119,173000,323324067,1240,1240,1240,1240,0
20241119,172900,323324067,1240,1240,1240,1240,0
20241119,172800,323324067,1240,1240,1240,1240,0
20241119,172700,323324067,1240,1240,1240,1240,0
20241119,172600,323324067,1240,1240,1240,1240,0
20241119,172500,323324067,1240,1240,1240,1240,0
20241119,172400,323324067,1240,1240,1240,1240,0
20241119,172300,323324067,1240,1240,1240,1240,0
20241119,172200,323324067,1240,1240,1240,1240,0
20241119,172100,323324067,1240,1240,1240,1240,0
20241119,172000,323324067,1240,1240,1240,1240,0
20241119,171900,323324067,1240,1240,1240,1240,0
20241119,171800,323324067,1240,1240,1240,1240,0
20241119,171700,323324067,1240,1240,1240,1240,0
20241119,171600,323324067,1240,1240,1240,1240,0
20241119,171500,323324067,1240,1240,1240,1240,0
20241119,171400,323324067,1240,1240,1240,1240,829
20241119,171300,323324067,1240,1240,1240,1240,0
20241119,171200,323324067,1240,1240,1240,1240,0
20241119,171100,323324067,1240,1240,1240,1240,0
20241119,171000,323324067,1240,1240,1240,1240,0
20241119,170900,323324067,1240,1240,1240,1240,0
20241119,170800,323324067,1240,1240,1240,1240,0
20241119,170700,323324067,1240,1240,1240,1240,0
20241119,170600,323324067,1240,1240,1240,1240,0
20241119,170500,323324067,1240,1240,1240,1240,0
20241119,170400,323324067,1240,1240,1240,1240,0
20241119,170300,323324067,1240,1240,1240,1240,0
20241119,170200,323324067,1240,1240,1240,1240,0
20241119,170100,323324067,1240,1240,1240,1240,0
20241119,170000,323324067,1240,1240,1240,1240,0
20241119,165900,323324067,1240,1240,1240,1240,0
20241119,165800,323324067,1240,1240,1240,1240,0
20241119,165700,323324067,1240,1240,1240,1240,0
20241119,165600,323324067,1240,1240,1240,1240,0
20241119,165500,323324067,1240,1240,1240,1240,0
20241119,165400,323324067,1240,1240,1240,1240,0
20241119,165300,323324067,1240,1240,1240,1240,0
20241119,165200,323324067,1240,1240,1240,1240,0
20241119,165100,323324067,1240,1240,1240,1240,0
20241119,165000,323324067,1240,1240,1240,1240,0
20241119,164900,323324067,1240,1240,1240,1240,0
20241119,164800,323324067,1240,1240,1240,1240,0
20241119,164700,323324067,1240,1240,1240,1240,0
20241119,164600,323324067,1240,1240,1240,1240,0
20241119,164500,323324067,1240,1240,1240,1240,0
20241119,164400,323324067,1240,1240,1240,1240,829
20241119,164300,323324067,1240,1240,1240,1240,0
20241119,164200,323324067,1240,1240,1240,1240,0
20241119,164100,323324067,1240,1240,1240,1240,0
20241119,164000,323324067,1240,1240,1240,1240,0
20241119,163900,323324067,1240,1240,1240,1240,0
20241119,163800,323324067,1240,1240,1240,1240,0
20241119,163700,323324067,1240,1240,1240,1240,0
20241119,163600,323324067,1240,1240,1240,1240,0
20241119,163500,323324067,1240,1240,1240,1240,0
20241119,163400,323324067,1240,1240,1240,1240,0
20241119,163300,323324067,1240,1240,1240,1240,0
20241119,163200,323324067,1240,1240,1240,1240,0
20241119,163100,323324067,1240,1240,1240,1240,0
20241119,163000,323324067,1240,1240,1240,1240,0
20241119,162900,323324067,1240,1240,1240,1240,0
20241119,162800,323324067,1240,1240,1240,1240,0
20241119,162700,323324067,1240,1240,1240,1240,0
20241119,162600,323324067,1240,1240,1240,1240,0
20241119,162500,323324067,1240,1240,1240,1240,0
20241119,162400,323324067,1240,1240,1240,1240,0
20241119,162300,323324067,1240,1240,1240,1240,0
20241119,162200,323324067,1240,1240,1240,1240,0
20241119,162100,323324067,1240,1240,1240,1240,0
20241119,162000,323324067,1240,1240,1240,1240,0
20241119,161900,323324067,1240,1240,1240,1240,0
20241119,161800,323324067,1240,1240,1240,1240,0
20241119,161700,323324067,1240,1240,1240,1240,0
20241119,161600,323324067,1240,1240,1240,1240,0
20241119,161500,323324067,1240,1240,1240,1240,0
20241119,161400,323324067,1240,1240,1240,1240,829
20241119,161300,323324067,1240,1240,1240,1240,0
20241119,161200,323324067,1240,1240,1240,1240,0
20241119,161100,323324067,1240,1240,1240,1240,0
20241119,161000,323324067,1240,1240,1240,1240,0
20241119,160900,323324067,1240,1240,1240,1240,0
20241119,160800,323324067,1240,1240,1240,1240,0
20241119,160700,323324067,1240,1240,1240,1240,0
20241119,160600,323324067,1240,1240,1240,1240,0
20241119,160500,323324067,1240,1240,1240,1240,0
20241119,160400,323324067,1240,1240,1240,1240,0
20241119,160300,323324067,1240,1240,1240,1240,0
20241119,160200,323324067,1240,1240,1240,1240,0
20241119,160100,323324067,1240,1240,1240,1240,0
20241119,160000,323324067,1240,1240,1240,1240,0
20241119,155900,323324067,1240,1240,1240,1240,0
20241119,155800,323324067,1240,1240,1240,1240,0
20241119,155700,323324067,1240,1240,1240,1240,0
20241119,155600,323324067,1240,1240,1240,1240,0
20241119,155500,323324067,1240,1240,1240,1240,0
20241119,155400,323324067,1240,1240,1240,1240,0
20241119,155300,323324067,1240,1240,1240,1240,0
20241119,155200,323324067,1240,1240,1240,1240,0
20241119,155100,323324067,1240,1240,1240,1240,0
20241119,155000,323324067,1240,1240,1240,1240,0
20241119,154900,323324067,1240,1240,1240,1240,0
20241119,154800,323324067,1240,1240,1240,1240,0
20241119,154700,323324067,1240,1240,1240,1240,0
20241119,154600,323324067,1240,1240,1240,1240,0
20241119,154500,323324067,1240,1240,1240,1240,0
20241119,154400,323324067,1240,1240,1240,1240,829
20241119,154300,323324067,1240,1240,1240,1240,0
20241119,154200,323324067,1240,1240,1240,1240,0
20241119,154100,323324067,1240,1240,1240,1240,0
20241119,154000,323324067,1240,1240,1240,1240,0
20241119,153900,323324067,1240,1240,1240,1240,0
20241119,153800,323324067,1240,1240,1240,1240,0
20241119,153700,323324067,1240,1240,1240,1240,0
20241119,153600,323324067,1240,1240,1240,1240,0
20241119,153500,323324067,1240,1240,1240,1240,0
20241119,153400,323324067,1240,1240,1240,1240,0
20241119,153300,323324067,1240,1240,1240,1240,0
20241119,153200,323324067,1240,1240,1240,1240,0
20241119,153100,323324067,1240,1240,1240,1240,0
20241119,153000,323324067,1240,1240,1240,1240,829
20241119,152900,322296107,1234,1234,1234,1234,0
20241119,152800,322296107,1234,1234,1234,1234,0
20241119,152700,322296107,1234,1234,1234,1234,0
20241119,152600,322296107,1234,1234,1234,1234,0
20241119,152500,322296107,1234,1234,1234,1234,0
20241119,152400,322296107,1234,1234,1234,1234,0
20241119,152300,322296107,1234,1234,1234,1234,0
20241119,152200,322296107,1234,1234,1234,1234,0
20241119,152100,322296107,1234,1234,1234,1234,0
20241119,152000,322296107,1234,1234,1234,1234,0
20241119,151900,322296107,1234,1235,1235,1234,104
20241119,151800,322167764,1235,1235,1235,1235,23
20241119,151700,322139359,1235,1235,1235,1235,323
20241119,151600,321740454,1243,1243,1243,1243,0
20241119,151500,321740454,1243,1243,1243,1243,0
20241119,151400,321740454,1243,1243,1243,1243,0
20241119,151300,321740454,1243,1243,1243,1243,3
20241119,151200,321736725,1243,1243,1243,1243,0
20241119,151100,321736725,1243,1243,1243,1243,0
20241119,151000,321736725,1243,1243,1243,1243,0
20241119,150900,321736725,1243,1234,1243,1234,394
20241119,150800,321249428,1237,1237,1237,1237,0
20241119,150700,321249428,1237,1237,1237,1237,0
20241119,150600,321249428,1237,1237,1237,1237,1
20241119,150500,321248191,1232,1232,1232,1232,0
20241119,150400,321248191,1232,1232,1232,1232,0
20241119,150300,321248191,1232,1232,1232,1232,0
20241119,150200,321248191,1232,1232,1232,1232,0
20241119,150100,321248191,1232,1232,1232,1232,1
20241119,150000,321246959,1232,1232,1232,1232,0
20241119,145900,321246959,1232,1232,1232,1232,0
20241119,145800,321246959,1232,1232,1232,1232,1
20241119,145700,321245727,1232,1232,1232,1232,0
20241119,145600,321245727,1232,1232,1232,1232,2
20241119,145500,321243263,1231,1231,1231,1231,0
20241119,145400,321243263,1231,1231,1231,1231,200
20241119,145300,320997063,1231,1231,1231,1231,2
20241119,145200,320994601,1241,1241,1241,1241,0
20241119,145100,320994601,1241,1232,1241,1232,4
20241119,145000,320989664,1231,1236,1236,1231,6000
20241119,144900,313582817,1236,1239,1239,1236,5000
20241119,144800,307397911,1239,1239,1239,1239,1
20241119,144700,307396672,1239,1239,1239,1239,0
20241119,144600,307396672,1239,1240,1240,1239,980
20241119,144500,306182231,1240,1240,1240,1240,879
20241119,144400,305092271,1241,1241,1241,1241,777
20241119,144300,304128014,1241,1241,1241,1241,317
20241119,144200,303734617,1241,1241,1241,1241,0
20241119,144100,303734617,1241,1241,1241,1241,0
20241119,144000,303734617,1241,1241,1241,1241,1
20241119,143900,303733376,1241,1241,1241,1241,0
20241119,143800,303733376,1241,1241,1241,1241,1
20241119,143700,303732135,1241,1241,1241,1241,0
20241119,143600,303732135,1241,1241,1241,1241,0
20241119,143500,303732135,1241,1241,1241,1241,2
20241119,143400,303729653,1241,1241,1241,1241,0
20241119,143300,303729653,1241,1241,1241,1241,0
20241119,143200,303729653,1241,1241,1241,1241,2
20241119,143100,303727171,1241,1241,1241,1241,0
20241119,143000,303727171,1241,1241,1241,1241,1
20241119,142900,303725930,1242,1242,1242,1242,0
20241119,142800,303725930,1242,1242,1242,1242,0
20241119,142700,303725930,1242,1242,1242,1242,1180
20241119,142600,302260370,1242,1242,1242,1242,0
20241119,142500,302260370,1242,1242,1243,1242,112
20241119,142400,302121166,1242,1242,1242,1242,0
20241119,142300,302121166,1242,1242,1242,1242,0
20241119,142200,302121166,1242,1242,1242,1242,1
20241119,142100,302119924,1243,1243,1243,1243,2887
20241119,142000,298531383,1243,1243,1243,1243,0
20241119,141900,298531383,1243,1243,1243,1243,2
20241119,141800,298528897,1243,1243,1243,1243,1610
20241119,141700,296527667,1243,1243,1243,1243,2
20241119,141600,296525181,1243,1243,1243,1243,0
20241119,141500,296525181,1243,1243,1243,1243,0
20241119,141400,296525181,1243,1243,1243,1243,1
20241119,141300,296523938,1243,1243,1243,1243,0
20241119,141200,296523938,1243,1243,1243,1243,2
20241119,141100,296521452,1243,1243,1243,1243,0
20241119,141000,296521452,1243,1243,1243,1243,0
20241119,140900,296521452,1243,1243,1243,1243,51
20241119,140800,296458059,1243,1243,1243,1243,0
20241119,140700,296458059,1243,1243,1243,1243,0
20241119,140600,296458059,1243,1245,1245,1243,3002
20241119,140500,292720573,1244,1244,1244,1244,948
20241119,140400,291541261,1244,1244,1244,1244,12
20241119,140300,291526333,1244,1244,1244,1244,0
20241119,140200,291526333,1244,1244,1244,1244,0
20241119,140100,291526333,1244,1245,1247,1244,1002
20241119,140000,290276849,1245,1245,1245,1245,400
20241119,135900,289778849,1244,1244,1244,1244,2
20241119,135800,289776361,1244,1244,1244,1244,0
20241119,135700,289776361,1244,1244,1244,1244,0
20241119,135600,289776361,1244,1244,1244,1244,2
20241119,135500,289773873,1244,1244,1244,1244,34
20241119,135400,289731577,1245,1245,1245,1245,491
20241119,135300,289120282,1245,1245,1245,1245,550
20241119,135200,288435532,1245,1245,1245,1245,0
20241119,135100,288435532,1245,1245,1245,1245,2
20241119,135000,288433042,1245,1245,1245,1245,0
20241119,134900,288433042,1245,1245,1245,1245,0
20241119,134800,288433042,1245,1245,1245,1245,1
20241119,134700,288431797,1245,1245,1245,1245,0
20241119,134600,288431797,1245,1245,1245,1245,2
20241119,134500,288429307,1245,1245,1245,1245,347
20241119,134400,287997292,1245,1245,1245,1245,0
20241119,134300,287997292,1245,1245,1245,1245,2
20241119,134200,287994802,1248,1248,1248,1248,100
20241119,134100,287870002,1245,1245,1245,1245,0
20241119,134000,287870002,1245,1245,1245,1245,1
20241119,133900,287868757,1245,1245,1245,1245,0
20241119,133800,287868757,1245,1245,1245,1245,1
20241119,133700,287867512,1245,1245,1245,1245,0
20241119,133600,287867512,1245,1245,1245,1245,100
20241119,133500,287743012,1245,1245,1245,1245,1
20241119,133400,287741767,1245,1245,1245,1245,0
20241119,133300,287741767,1245,1245,1245,1245,1
20241119,133200,287740522,1248,1248,1248,1248,500
20241119,133100,287116522,1246,1246,1246,1246,0
20241119,133000,287116522,1246,1246,1246,1246,586
20241119,132900,286386366,1248,1247,1248,1247,894
20241119,132800,285271546,1247,1243,1247,1243,72
20241119,132700,285181869,1246,1243,1246,1243,2
20241119,132600,285179380,1242,1242,1242,1242,0
20241119,132500,285179380,1242,1246,1246,1242,302
20241119,132400,284803096,1242,1242,1242,1242,0
20241119,132300,284803096,1242,1242,1242,1242,0
20241119,132200,284803096,1242,1242,1242,1242,1
20241119,132100,284801854,1242,1242,1242,1242,0
20241119,132000,284801854,1242,1242,1242,1242,1
20241119,131900,284800612,1242,1242,1242,1242,0
20241119,131800,284800612,1242,1242,1242,1242,0
20241119,131700,284800612,1242,1242,1242,1242,2
20241119,131600,284798128,1242,1242,1242,1242,0
20241119,131500,284798128,1242,1242,1242,1242,0
20241119,131400,284798128,1242,1242,1242,1242,1
20241119,131300,284796886,1244,1240,1244,1240,5787
20241119,131200,277609992,1237,1237,1237,1237,1
20241119,131100,277608755,1237,1237,1237,1237,0
20241119,131000,277608755,1237,1237,1237,1237,0
20241119,130900,277608755,1237,1237,1237,1237,2
20241119,130800,277606281,1242,1242,1242,1242,0
20241119,130700,277606281,1242,1242,1242,1242,0
20241119,130600,277606281,1242,1242,1242,1242,0
20241119,130500,277606281,1242,1242,1242,1242,0
20241119,130400,277606281,1242,1242,1242,1242,0
20241119,130300,277606281,1242,1242,1242,1242,0
20241119,130200,277606281,1242,1242,1242,1242,0
20241119,130100,277606281,1242,1242,1242,1242,0
20241119,130000,277606281,1242,1242,1242,1242,0
20241119,125900,277606281,1242,1242,1242,1242,0
20241119,125800,277606281,1242,1242,1242,1242,0
20241119,125700,277606281,1242,1242,1242,1242,0
20241119,125600,277606281,1242,1242,1242,1242,0
20241119,125500,277606281,1242,1242,1242,1242,0
20241119,125400,277606281,1242,1242,1242,1242,0
20241119,125300,277606281,1242,1242,1242,1242,0
20241119,125200,277606281,1242,1242,1242,1242,0
20241119,125100,277606281,1242,1235,1242,1235,2
20241119,125000,277603804,1235,1235,1235,1235,0
20241119,124900,277603804,1235,1235,1235,1235,0
20241119,124800,277603804,1235,1235,1235,1235,7
20241119,124700,277595159,1235,1235,1235,1235,500
20241119,124600,276977659,1235,1235,1235,1235,0
20241119,124500,276977659,1235,1235,1235,1235,0
20241119,124400,276977659,1235,1235,1235,1235,0
20241119,124300,276977659,1235,1235,1235,1235,0
20241119,124200,276977659,1235,1237,1237,1235,1000
20241119,124100,275742485,1237,1237,1237,1237,0
20241119,124000,275742485,1237,1237,1237,1237,0
20241119,123900,275742485,1237,1237,1237,1237,250
20241119,123800,275433235,1241,1240,1241,1240,1000
20241119,123700,274192334,1241,1241,1241,1241,0
20241119,123600,274192334,1241,1241,1241,1241,0
20241119,123500,274192334,1241,1241,1241,1241,0
20241119,123400,274192334,1241,1241,1241,1241,0
20241119,123300,274192334,1241,1241,1241,1241,0
20241119,123200,274192334,1241,1241,1241,1241,0
20241119,123100,274192334,1241,1241,1241,1241,0
20241119,123000,274192334,1241,1241,1241,1241,0
20241119,122900,274192334,1241,1241,1241,1241,1000
20241119,122800,272951334,1241,1241,1241,1241,400
20241119,122700,272454934,1240,1240,1240,1240,0
20241119,122600,272454934,1240,1240,1240,1240,5001
20241119,122500,266253694,1237,1237,1237,1237,1
20241119,122400,266252457,1237,1237,1237,1237,20
20241119,122300,266227717,1241,1241,1241,1241,0
20241119,122200,266227717,1241,1241,1241,1241,0
20241119,122100,266227717,1241,1241,1241,1241,0
20241119,122000,266227717,1241,1241,1241,1241,0
20241119,121900,266227717,1241,1241,1241,1241,0
20241119,121800,266227717,1241,1241,1241,1241,0
20241119,121700,266227717,1241,1241,1241,1241,0
20241119,121600,266227717,1241,1241,1241,1241,0
20241119,121500,266227717,1241,1241,1241,1241,0
20241119,121400,266227717,1241,1241,1241,1241,0
20241119,121300,266227717,1241,1241,1241,1241,0
20241119,121200,266227717,1241,1241,1241,1241,100
20241119,121100,266103617,1240,1240,1240,1240,0
20241119,121000,266103617,1240,1240,1240,1240,0
20241119,120900,266103617,1240,1240,1240,1240,0
20241119,120800,266103617,1240,1240,1240,1240,0
20241119,120700,266103617,1240,1240,1240,1240,0
20241119,120600,266103617,1240,1240,1240,1240,0
20241119,120500,266103617,1240,1240,1240,1240,1803
20241119,120400,263867897,1240,1240,1240,1240,0
20241119,120300,263867897,1240,1240,1240,1240,0
20241119,120200,263867897,1240,1240,1240,1240,0
20241119,120100,263867897,1240,1240,1240,1240,4
20241119,120000,263862937,1240,1240,1240,1240,1050
20241119,115900,262560937,1241,1241,1241,1241,0
20241119,115800,262560937,1241,1241,1241,1241,0
20241119,115700,262560937,1241,1241,1241,1241,0
20241119,115600,262560937,1241,1241,1241,1241,19
20241119,115500,262537358,1241,1241,1241,1241,100
20241119,115400,262413258,1240,1240,1240,1240,0
20241119,115300,262413258,1240,1240,1240,1240,0
20241119,115200,262413258,1240,1240,1240,1240,0
20241119,115100,262413258,1240,1240,1240,1240,0
20241119,115000,262413258,1240,1241,1241,1240,28
20241119,114900,262378530,1242,1242,1242,1242,1
20241119,114800,262377288,1240,1240,1240,1240,0
20241119,114700,262377288,1240,1240,1240,1240,264
20241119,114600,262049928,1244,1244,1244,1244,1
20241119,114500,262048684,1240,1240,1240,1240,20
20241119,114400,262023884,1240,1240,1240,1240,20
20241119,114300,261999084,1240,1240,1240,1240,2980
20241119,114200,258303884,1240,1240,1240,1240,0
20241119,114100,258303884,1240,1240,1240,1240,0
20241119,114000,258303884,1240,1240,1240,1240,1
20241119,113900,258302644,1235,1235,1235,1235,1046
20241119,113800,257010834,1235,1235,1235,1235,0
20241119,113700,257010834,1235,1238,1238,1231,16440
20241119,113600,236747563,1238,1238,1238,1238,5
20241119,113500,236741373,1238,1238,1238,1238,0
20241119,113400,236741373,1238,1238,1238,1238,0
20241119,113300,236741373,1238,1238,1238,1238,0
20241119,113200,236741373,1238,1238,1238,1238,50
20241119,113100,236679473,1238,1238,1238,1238,50
20241119,113000,236617573,1250,1248,1250,1240,7293
20241119,112900,227560836,1254,1254,1254,1254,0
20241119,112800,227560836,1254,1254,1254,1254,0
20241119,112700,227560836,1254,1254,1254,1254,0
20241119,112600,227560836,1254,1252,1254,1252,100
20241119,112500,227435616,1254,1254,1254,1254,0
20241119,112400,227435616,1254,1250,1254,1248,5100
20241119,112300,221065862,1254,1254,1254,1254,886
20241119,112200,219954818,1254,1257,1257,1254,21
20241119,112100,219928424,1258,1258,1258,1258,2000
20241119,112000,217412424,1258,1258,1258,1258,2014
20241119,111900,214878812,1259,1259,1259,1259,0
20241119,111800,214878812,1259,1254,1259,1254,114
20241119,111700,214735851,1254,1254,1254,1254,1000
20241119,111600,213481851,1254,1254,1254,1254,4863
20241119,111500,207383649,1254,1254,1254,1254,2114
20241119,111400,204732693,1249,1249,1249,1249,0
20241119,111300,204732693,1249,1249,1249,1249,0
20241119,111200,204732693,1249,1249,1249,1249,0
20241119,111100,204732693,1249,1249,1249,1249,399
20241119,111000,204234342,1250,1250,1250,1250,1
20241119,110900,204233092,1254,1254,1254,1254,0
20241119,110800,204233092,1254,1254,1254,1254,1500
20241119,110700,202352092,1254,1254,1254,1254,0
20241119,110600,202352092,1254,1254,1254,1254,1
20241119,110500,202350838,1248,1248,1248,1248,0
20241119,110400,202350838,1248,1248,1248,1248,0
20241119,110300,202350838,1248,1248,1248,1248,276
20241119,110200,202006390,1254,1254,1254,1254,0
20241119,110100,202006390,1254,1254,1254,1254,0
20241119,110000,202006390,1254,1254,1254,1254,50
20241119,105900,201943690,1254,1254,1254,1254,298
20241119,105800,201569998,1254,1254,1254,1254,0
20241119,105700,201569998,1254,1254,1254,1254,0
20241119,105600,201569998,1254,1254,1254,1254,5702
20241119,105500,194419690,1254,1254,1254,1254,0
20241119,105400,194419690,1254,1254,1254,1254,0
20241119,105300,194419690,1254,1254,1254,1254,21
20241119,105200,194393356,1254,1254,1254,1254,0
20241119,105100,194393356,1254,1248,1254,1248,4572
20241119,105000,188687482,1248,1248,1248,1248,0
20241119,104900,188687482,1248,1245,1248,1245,9
20241119,104800,188676265,1248,1248,1248,1247,8482
20241119,104700,178092392,1248,1248,1248,1248,0
20241119,104600,178092392,1248,1248,1248,1248,0
20241119,104500,178092392,1248,1248,1248,1248,0
20241119,104400,178092392,1248,1248,1248,1248,0
20241119,104300,178092392,1248,1248,1248,1248,0
20241119,104200,178092392,1248,1248,1248,1248,0
20241119,104100,178092392,1248,1248,1248,1248,11
20241119,104000,178078664,1260,1259,1260,1259,3181
20241119,103900,174070837,1260,1259,1260,1259,630
20241119,103800,173277104,1259,1260,1260,1259,39
20241119,103700,173227973,1260,1250,1260,1250,1998
20241119,103600,170714235,1245,1245,1245,1245,0
20241119,103500,170714235,1245,1248,1248,1245,629
20241119,103400,169929246,1248,1249,1249,1248,738
20241119,103300,169007589,1245,1245,1245,1245,0
20241119,103200,169007589,1245,1245,1245,1245,1
20241119,103100,169006344,1243,1243,1243,1243,0
20241119,103000,169006344,1243,1243,1243,1243,0
20241119,102900,169006344,1243,1243,1243,1243,0
20241119,102800,169006344,1243,1243,1243,1243,0
20241119,102700,169006344,1243,1243,1243,1243,0
20241119,102600,169006344,1243,1243,1243,1243,0
20241119,102500,169006344,1243,1243,1243,1243,0
20241119,102400,169006344,1243,1243,1243,1243,1610
20241119,102300,167005114,1243,1243,1243,1243,0
20241119,102200,167005114,1243,1243,1243,1243,488
20241119,102100,166398530,1243,1243,1243,1243,0
20241119,102000,166398530,1243,1243,1243,1243,0
20241119,101900,166398530,1243,1243,1243,1243,0
20241119,101800,166398530,1243,1243,1243,1243,10
20241119,101700,166386100,1241,1241,1241,1241,0
20241119,101600,166386100,1241,1241,1241,1241,284
20241119,101500,166033656,1241,1241,1241,1241,340
20241119,101400,165611716,1241,1241,1241,1241,28
20241119,101300,165576968,1241,1241,1241,1241,0
20241119,101200,165576968,1241,1241,1241,1241,413
20241119,101100,165064435,1240,1255,1255,1240,6164
20241119,101000,157338277,1255,1255,1255,1255,0
20241119,100900,157338277,1255,1255,1255,1255,0
20241119,100800,157338277,1255,1255,1255,1255,0
20241119,100700,157338277,1255,1255,1255,1255,0
20241119,100600,157338277,1255,1255,1255,1255,0
20241119,100500,157338277,1255,1255,1255,1255,0
20241119,100400,157338277,1255,1260,1260,1255,4001
20241119,100300,152297022,1262,1262,1262,1262,0
20241119,100200,152297022,1262,1262,1262,1262,0
20241119,100100,152297022,1262,1262,1262,1262,0
20241119,100000,152297022,1262,1262,1262,1262,2
20241119,095900,152294498,1260,1260,1260,1260,0
20241119,095800,152294498,1260,1260,1260,1260,2002
20241119,095700,149771978,1255,1255,1255,1255,0
20241119,095600,149771978,1255,1255,1255,1255,760
20241119,095500,148818178,1255,1262,1262,1255,4239
20241119,095400,143471942,1263,1263,1263,1263,2
20241119,095300,143469416,1263,1263,1263,1262,3026
20241119,095200,139648800,1264,1267,1267,1264,3988
20241119,095100,134604049,1270,1270,1270,1270,500
20241119,095000,133969049,1271,1267,1271,1267,1580
20241119,094900,131961574,1270,1270,1270,1270,1001
20241119,094800,130690304,1267,1267,1267,1267,0
20241119,094700,130690304,1267,1267,1267,1267,1
20241119,094600,130689037,1270,1270,1270,1270,51
20241119,094500,130624267,1268,1268,1268,1268,991
20241119,094400,129367679,1268,1272,1272,1268,1954
20241119,094300,126889413,1272,1270,1272,1270,39
20241119,094200,126839819,1271,1271,1271,1271,4018
20241119,094100,121732941,1271,1270,1271,1270,1941
20241119,094000,119267471,1270,1268,1270,1268,3573
20241119,093900,114733622,1268,1264,1268,1264,828
20241119,093800,113686918,1267,1268,1268,1267,2
20241119,093700,113684383,1268,1268,1268,1268,1
20241119,093600,113683115,1269,1263,1269,1262,656
20241119,093500,112852985,1269,1268,1269,1268,3
20241119,093400,112849180,1269,1270,1270,1269,14
20241119,093300,112831401,1270,1263,1270,1263,8
20241119,093200,112821290,1272,1264,1272,1264,2000
20241119,093100,110289237,1260,1265,1265,1260,22
20241119,093000,110261457,1265,1265,1265,1265,102
20241119,092900,110132427,1265,1265,1265,1265,102
20241119,092800,110003397,1265,1271,1275,1264,16687
20241119,092700,88833918,1265,1273,1273,1265,1570
20241119,092600,86840649,1273,1270,1274,1265,2614
20241119,092500,83517520,1270,1265,1271,1260,14139
20241119,092400,65574457,1266,1260,1266,1252,6858
20241119,092300,56925195,1260,1252,1260,1250,10202
20241119,092200,44088907,1254,1254,1254,1254,0
20241119,092100,44088907,1254,1256,1258,1250,3115
20241119,092000,40171819,1256,1241,1256,1241,15719
20241119,091900,20574241,1241,1240,1241,1240,20
20241119,091800,20549437,1231,1239,1241,1231,2759
20241119,091700,17127087,1225,1225,1225,1225,0
20241119,091600,17127087,1225,1225,1225,1225,0
20241119,091500,17127087,1225,1236,1239,1225,6016
20241119,091400,9683381,1236,1233,1236,1233,4291
20241119,091300,4390247,1233,1233,1233,1233,10
20241119,091200,4377917,1224,1224,1224,1224,16
20241119,091100,4358333,1232,1232,1232,1232,0
20241119,091000,4358333,1232,1232,1232,1232,1850
20241119,090900,2079133,1223,1223,1223,1223,0
20241119,090800,2079133,1223,1223,1223,1223,567
20241119,090700,1385692,1232,1232,1232,1232,200
20241119,090600,1139292,1233,1233,1233,1233,0
20241119,090500,1139292,1233,1233,1233,1233,0
20241119,090400,1139292,1233,1233,1233,1233,100
20241119,090300,1015992,1233,1233,1233,1233,10
20241119,090200,1003662,1221,1221,1221,1221,100
20241119,090100,881562,1221,1221,1221,1221,0
20241119,090000,881562,1221,1221,1221,1221,722