KissMeData/246690/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204000,23775238,872,872,872,872,764
20241119,203900,23775238,872,872,872,872,0
20241119,203800,23775238,872,872,872,872,0
20241119,203700,23775238,872,872,872,872,0
20241119,203600,23775238,872,872,872,872,0
20241119,203500,23775238,872,872,872,872,0
20241119,203400,23775238,872,872,872,872,0
20241119,203300,23775238,872,872,872,872,0
20241119,203200,23775238,872,872,872,872,0
20241119,203100,23775238,872,872,872,872,0
20241119,203000,23775238,872,872,872,872,0
20241119,202900,23775238,872,872,872,872,0
20241119,202800,23775238,872,872,872,872,0
20241119,202700,23775238,872,872,872,872,0
20241119,202600,23775238,872,872,872,872,0
20241119,202500,23775238,872,872,872,872,0
20241119,202400,23775238,872,872,872,872,0
20241119,202300,23775238,872,872,872,872,0
20241119,202200,23775238,872,872,872,872,0
20241119,202100,23775238,872,872,872,872,0
20241119,202000,23775238,872,872,872,872,0
20241119,201900,23775238,872,872,872,872,0
20241119,201800,23775238,872,872,872,872,0
20241119,201700,23775238,872,872,872,872,0
20241119,201600,23775238,872,872,872,872,0
20241119,201500,23775238,872,872,872,872,0
20241119,201400,23775238,872,872,872,872,0
20241119,201300,23775238,872,872,872,872,0
20241119,201200,23775238,872,872,872,872,0
20241119,201100,23775238,872,872,872,872,0
20241119,201000,23775238,872,872,872,872,764
20241119,200900,23775238,872,872,872,872,0
20241119,200800,23775238,872,872,872,872,0
20241119,200700,23775238,872,872,872,872,0
20241119,200600,23775238,872,872,872,872,0
20241119,200500,23775238,872,872,872,872,0
20241119,200400,23775238,872,872,872,872,0
20241119,200300,23775238,872,872,872,872,0
20241119,200200,23775238,872,872,872,872,0
20241119,200100,23775238,872,872,872,872,0
20241119,200000,23775238,872,872,872,872,0
20241119,195900,23775238,872,872,872,872,0
20241119,195800,23775238,872,872,872,872,0
20241119,195700,23775238,872,872,872,872,0
20241119,195600,23775238,872,872,872,872,0
20241119,195500,23775238,872,872,872,872,0
20241119,195400,23775238,872,872,872,872,0
20241119,195300,23775238,872,872,872,872,0
20241119,195200,23775238,872,872,872,872,0
20241119,195100,23775238,872,872,872,872,0
20241119,195000,23775238,872,872,872,872,0
20241119,194900,23775238,872,872,872,872,0
20241119,194800,23775238,872,872,872,872,0
20241119,194700,23775238,872,872,872,872,0
20241119,194600,23775238,872,872,872,872,0
20241119,194500,23775238,872,872,872,872,0
20241119,194400,23775238,872,872,872,872,0
20241119,194300,23775238,872,872,872,872,0
20241119,194200,23775238,872,872,872,872,0
20241119,194100,23775238,872,872,872,872,0
20241119,194000,23775238,872,872,872,872,764
20241119,193900,23775238,872,872,872,872,0
20241119,193800,23775238,872,872,872,872,0
20241119,193700,23775238,872,872,872,872,0
20241119,193600,23775238,872,872,872,872,0
20241119,193500,23775238,872,872,872,872,0
20241119,193400,23775238,872,872,872,872,0
20241119,193300,23775238,872,872,872,872,0
20241119,193200,23775238,872,872,872,872,0
20241119,193100,23775238,872,872,872,872,0
20241119,193000,23775238,872,872,872,872,0
20241119,192900,23775238,872,872,872,872,0
20241119,192800,23775238,872,872,872,872,0
20241119,192700,23775238,872,872,872,872,0
20241119,192600,23775238,872,872,872,872,0
20241119,192500,23775238,872,872,872,872,0
20241119,192400,23775238,872,872,872,872,0
20241119,192300,23775238,872,872,872,872,0
20241119,192200,23775238,872,872,872,872,0
20241119,192100,23775238,872,872,872,872,0
20241119,192000,23775238,872,872,872,872,0
20241119,191900,23775238,872,872,872,872,0
20241119,191800,23775238,872,872,872,872,0
20241119,191700,23775238,872,872,872,872,0
20241119,191600,23775238,872,872,872,872,0
20241119,191500,23775238,872,872,872,872,0
20241119,191400,23775238,872,872,872,872,0
20241119,191300,23775238,872,872,872,872,0
20241119,191200,23775238,872,872,872,872,0
20241119,191100,23775238,872,872,872,872,0
20241119,191000,23775238,872,872,872,872,764
20241119,190900,23775238,872,872,872,872,0
20241119,190800,23775238,872,872,872,872,0
20241119,190700,23775238,872,872,872,872,0
20241119,190600,23775238,872,872,872,872,0
20241119,190500,23775238,872,872,872,872,0
20241119,190400,23775238,872,872,872,872,0
20241119,190300,23775238,872,872,872,872,0
20241119,190200,23775238,872,872,872,872,0
20241119,190100,23775238,872,872,872,872,0
20241119,190000,23775238,872,872,872,872,0
20241119,185900,23775238,872,872,872,872,0
20241119,185800,23775238,872,872,872,872,0
20241119,185700,23775238,872,872,872,872,0
20241119,185600,23775238,872,872,872,872,0
20241119,185500,23775238,872,872,872,872,0
20241119,185400,23775238,872,872,872,872,0
20241119,185300,23775238,872,872,872,872,0
20241119,185200,23775238,872,872,872,872,0
20241119,185100,23775238,872,872,872,872,0
20241119,185000,23775238,872,872,872,872,0
20241119,184900,23775238,872,872,872,872,0
20241119,184800,23775238,872,872,872,872,0
20241119,184700,23775238,872,872,872,872,0
20241119,184600,23775238,872,872,872,872,0
20241119,184500,23775238,872,872,872,872,0
20241119,184400,23775238,872,872,872,872,0
20241119,184300,23775238,872,872,872,872,0
20241119,184200,23775238,872,872,872,872,0
20241119,184100,23775238,872,872,872,872,0
20241119,184000,23775238,872,872,872,872,764
20241119,183900,23775238,872,872,872,872,0
20241119,183800,23775238,872,872,872,872,0
20241119,183700,23775238,872,872,872,872,0
20241119,183600,23775238,872,872,872,872,0
20241119,183500,23775238,872,872,872,872,0
20241119,183400,23775238,872,872,872,872,0
20241119,183300,23775238,872,872,872,872,0
20241119,183200,23775238,872,872,872,872,0
20241119,183100,23775238,872,872,872,872,0
20241119,183000,23775238,872,872,872,872,0
20241119,182900,23775238,872,872,872,872,0
20241119,182800,23775238,872,872,872,872,0
20241119,182700,23775238,872,872,872,872,0
20241119,182600,23775238,872,872,872,872,0
20241119,182500,23775238,872,872,872,872,0
20241119,182400,23775238,872,872,872,872,0
20241119,182300,23775238,872,872,872,872,0
20241119,182200,23775238,872,872,872,872,0
20241119,182100,23775238,872,872,872,872,0
20241119,182000,23775238,872,872,872,872,0
20241119,181900,23775238,872,872,872,872,0
20241119,181800,23775238,872,872,872,872,0
20241119,181700,23775238,872,872,872,872,0
20241119,181600,23775238,872,872,872,872,0
20241119,181500,23775238,872,872,872,872,0
20241119,181400,23775238,872,872,872,872,0
20241119,181300,23775238,872,872,872,872,0
20241119,181200,23775238,872,872,872,872,0
20241119,181100,23775238,872,872,872,872,0
20241119,181000,23775238,872,872,872,872,764
20241119,180900,23775238,872,872,872,872,0
20241119,180800,23775238,872,872,872,872,0
20241119,180700,23775238,872,872,872,872,0
20241119,180600,23775238,872,872,872,872,0
20241119,180500,23775238,872,872,872,872,0
20241119,180400,23775238,872,872,872,872,0
20241119,180300,23775238,872,872,872,872,0
20241119,180200,23775238,872,872,872,872,0
20241119,180100,23775238,872,872,872,872,0
20241119,180000,23775238,872,872,872,872,0
20241119,175900,23775238,872,872,872,872,0
20241119,175800,23775238,872,872,872,872,0
20241119,175700,23775238,872,872,872,872,0
20241119,175600,23775238,872,872,872,872,0
20241119,175500,23775238,872,872,872,872,0
20241119,175400,23775238,872,872,872,872,0
20241119,175300,23775238,872,872,872,872,0
20241119,175200,23775238,872,872,872,872,0
20241119,175100,23775238,872,872,872,872,0
20241119,175000,23775238,872,872,872,872,0
20241119,174900,23775238,872,872,872,872,0
20241119,174800,23775238,872,872,872,872,0
20241119,174700,23775238,872,872,872,872,0
20241119,174600,23775238,872,872,872,872,0
20241119,174500,23775238,872,872,872,872,0
20241119,174400,23775238,872,872,872,872,0
20241119,174300,23775238,872,872,872,872,0
20241119,174200,23775238,872,872,872,872,0
20241119,174100,23775238,872,872,872,872,0
20241119,174000,23775238,872,872,872,872,764
20241119,173900,23775238,872,872,872,872,0
20241119,173800,23775238,872,872,872,872,0
20241119,173700,23775238,872,872,872,872,0
20241119,173600,23775238,872,872,872,872,0
20241119,173500,23775238,872,872,872,872,0
20241119,173400,23775238,872,872,872,872,0
20241119,173300,23775238,872,872,872,872,0
20241119,173200,23775238,872,872,872,872,0
20241119,173100,23775238,872,872,872,872,0
20241119,173000,23775238,872,872,872,872,0
20241119,172900,23775238,872,872,872,872,0
20241119,172800,23775238,872,872,872,872,0
20241119,172700,23775238,872,872,872,872,0
20241119,172600,23775238,872,872,872,872,0
20241119,172500,23775238,872,872,872,872,0
20241119,172400,23775238,872,872,872,872,0
20241119,172300,23775238,872,872,872,872,0
20241119,172200,23775238,872,872,872,872,0
20241119,172100,23775238,872,872,872,872,0
20241119,172000,23775238,872,872,872,872,0
20241119,171900,23775238,872,872,872,872,0
20241119,171800,23775238,872,872,872,872,0
20241119,171700,23775238,872,872,872,872,0
20241119,171600,23775238,872,872,872,872,0
20241119,171500,23775238,872,872,872,872,0
20241119,171400,23775238,872,872,872,872,0
20241119,171300,23775238,872,872,872,872,0
20241119,171200,23775238,872,872,872,872,0
20241119,171100,23775238,872,872,872,872,0
20241119,171000,23775238,872,872,872,872,764
20241119,170900,23775238,872,872,872,872,0
20241119,170800,23775238,872,872,872,872,0
20241119,170700,23775238,872,872,872,872,0
20241119,170600,23775238,872,872,872,872,0
20241119,170500,23775238,872,872,872,872,0
20241119,170400,23775238,872,872,872,872,0
20241119,170300,23775238,872,872,872,872,0
20241119,170200,23775238,872,872,872,872,0
20241119,170100,23775238,872,872,872,872,0
20241119,170000,23775238,872,872,872,872,0
20241119,165900,23775238,872,872,872,872,0
20241119,165800,23775238,872,872,872,872,0
20241119,165700,23775238,872,872,872,872,0
20241119,165600,23775238,872,872,872,872,0
20241119,165500,23775238,872,872,872,872,0
20241119,165400,23775238,872,872,872,872,0
20241119,165300,23775238,872,872,872,872,0
20241119,165200,23775238,872,872,872,872,0
20241119,165100,23775238,872,872,872,872,0
20241119,165000,23775238,872,872,872,872,0
20241119,164900,23775238,872,872,872,872,0
20241119,164800,23775238,872,872,872,872,0
20241119,164700,23775238,872,872,872,872,0
20241119,164600,23775238,872,872,872,872,0
20241119,164500,23775238,872,872,872,872,0
20241119,164400,23775238,872,872,872,872,0
20241119,164300,23775238,872,872,872,872,0
20241119,164200,23775238,872,872,872,872,0
20241119,164100,23775238,872,872,872,872,0
20241119,164000,23775238,872,872,872,872,764
20241119,163900,23775238,872,872,872,872,0
20241119,163800,23775238,872,872,872,872,0
20241119,163700,23775238,872,872,872,872,0
20241119,163600,23775238,872,872,872,872,0
20241119,163500,23775238,872,872,872,872,0
20241119,163400,23775238,872,872,872,872,0
20241119,163300,23775238,872,872,872,872,0
20241119,163200,23775238,872,872,872,872,0
20241119,163100,23775238,872,872,872,872,0
20241119,163000,23775238,872,872,872,872,0
20241119,162900,23775238,872,872,872,872,0
20241119,162800,23775238,872,872,872,872,0
20241119,162700,23775238,872,872,872,872,0
20241119,162600,23775238,872,872,872,872,0
20241119,162500,23775238,872,872,872,872,0
20241119,162400,23775238,872,872,872,872,0
20241119,162300,23775238,872,872,872,872,0
20241119,162200,23775238,872,872,872,872,0
20241119,162100,23775238,872,872,872,872,0
20241119,162000,23775238,872,872,872,872,0
20241119,161900,23775238,872,872,872,872,0
20241119,161800,23775238,872,872,872,872,0
20241119,161700,23775238,872,872,872,872,0
20241119,161600,23775238,872,872,872,872,0
20241119,161500,23775238,872,872,872,872,0
20241119,161400,23775238,872,872,872,872,0
20241119,161300,23775238,872,872,872,872,0
20241119,161200,23775238,872,872,872,872,0
20241119,161100,23775238,872,872,872,872,0
20241119,161000,23775238,872,872,872,872,764
20241119,160900,23775238,872,872,872,872,0
20241119,160800,23775238,872,872,872,872,0
20241119,160700,23775238,872,872,872,872,0
20241119,160600,23775238,872,872,872,872,0
20241119,160500,23775238,872,872,872,872,0
20241119,160400,23775238,872,872,872,872,0
20241119,160300,23775238,872,872,872,872,0
20241119,160200,23775238,872,872,872,872,0
20241119,160100,23775238,872,872,872,872,0
20241119,160000,23775238,872,872,872,872,0
20241119,155900,23775238,872,872,872,872,0
20241119,155800,23775238,872,872,872,872,0
20241119,155700,23775238,872,872,872,872,0
20241119,155600,23775238,872,872,872,872,0
20241119,155500,23775238,872,872,872,872,0
20241119,155400,23775238,872,872,872,872,0
20241119,155300,23775238,872,872,872,872,0
20241119,155200,23775238,872,872,872,872,0
20241119,155100,23775238,872,872,872,872,0
20241119,155000,23775238,872,872,872,872,0
20241119,154900,23775238,872,872,872,872,0
20241119,154800,23775238,872,872,872,872,0
20241119,154700,23775238,872,872,872,872,0
20241119,154600,23775238,872,872,872,872,0
20241119,154500,23775238,872,872,872,872,0
20241119,154400,23775238,872,872,872,872,0
20241119,154300,23775238,872,872,872,872,0
20241119,154200,23775238,872,872,872,872,0
20241119,154100,23775238,872,872,872,872,0
20241119,154000,23775238,872,872,872,872,764
20241119,153900,23775238,872,872,872,872,0
20241119,153800,23775238,872,872,872,872,0
20241119,153700,23775238,872,872,872,872,0
20241119,153600,23775238,872,872,872,872,0
20241119,153500,23775238,872,872,872,872,0
20241119,153400,23775238,872,872,872,872,0
20241119,153300,23775238,872,872,872,872,0
20241119,153200,23775238,872,872,872,872,0
20241119,153100,23775238,872,872,872,872,0
20241119,153000,23775238,872,872,872,872,764
20241119,152900,23109030,872,872,872,872,0
20241119,152800,23109030,872,872,872,872,0
20241119,152700,23109030,872,872,872,872,0
20241119,152600,23109030,872,872,872,872,0
20241119,152500,23109030,872,872,872,872,0
20241119,152400,23109030,872,872,872,872,0
20241119,152300,23109030,872,872,872,872,0
20241119,152200,23109030,872,872,872,872,0
20241119,152100,23109030,872,872,872,872,0
20241119,152000,23109030,872,872,872,872,0
20241119,151900,23109030,872,872,872,872,0
20241119,151800,23109030,872,871,872,871,110
20241119,151700,23013210,871,871,871,871,0
20241119,151600,23013210,871,871,871,871,0
20241119,151500,23013210,871,871,871,871,0
20241119,151400,23013210,871,871,871,871,248
20241119,151300,22797202,871,871,871,871,0
20241119,151200,22797202,871,873,873,871,344
20241119,151100,22497554,872,872,872,872,0
20241119,151000,22497554,872,872,872,872,0
20241119,150900,22497554,872,872,872,872,54
20241119,150800,22450466,873,873,873,873,0
20241119,150700,22450466,873,873,873,873,0
20241119,150600,22450466,873,873,873,873,0
20241119,150500,22450466,873,873,873,873,0
20241119,150400,22450466,873,873,873,873,0
20241119,150300,22450466,873,873,873,873,5
20241119,150200,22446101,872,872,872,872,0
20241119,150100,22446101,872,872,872,872,666
20241119,150000,21865349,871,871,871,871,0
20241119,145900,21865349,871,871,871,871,0
20241119,145800,21865349,871,871,871,871,0
20241119,145700,21865349,871,871,871,871,37
20241119,145600,21833122,871,871,871,871,0
20241119,145500,21833122,871,871,871,871,0
20241119,145400,21833122,871,871,871,871,0
20241119,145300,21833122,871,871,871,871,0
20241119,145200,21833122,871,871,871,871,0
20241119,145100,21833122,871,871,871,871,0
20241119,145000,21833122,871,871,871,871,29
20241119,144900,21807863,872,872,872,872,0
20241119,144800,21807863,872,872,872,872,22
20241119,144700,21788679,871,871,871,871,0
20241119,144600,21788679,871,871,871,871,0
20241119,144500,21788679,871,871,871,871,166
20241119,144400,21644093,871,871,871,871,500
20241119,144300,21208593,871,871,871,871,500
20241119,144200,20773093,871,871,871,871,518
20241119,144100,20321915,871,871,871,871,118
20241119,144000,20219137,871,871,871,871,0
20241119,143900,20219137,871,871,871,871,500
20241119,143800,19783637,871,871,871,871,200
20241119,143700,19609437,871,871,871,871,60
20241119,143600,19557177,870,872,872,870,2605
20241119,143500,17288447,874,874,874,874,0
20241119,143400,17288447,874,874,874,874,0
20241119,143300,17288447,874,874,874,874,0
20241119,143200,17288447,874,874,874,874,0
20241119,143100,17288447,874,874,874,874,0
20241119,143000,17288447,874,874,874,874,0
20241119,142900,17288447,874,874,874,874,0
20241119,142800,17288447,874,874,874,874,0
20241119,142700,17288447,874,874,874,874,8
20241119,142600,17281455,874,874,874,874,0
20241119,142500,17281455,874,874,874,874,0
20241119,142400,17281455,874,874,874,874,0
20241119,142300,17281455,874,874,874,874,0
20241119,142200,17281455,874,874,874,874,1
20241119,142100,17280581,874,874,874,874,0
20241119,142000,17280581,874,874,874,874,0
20241119,141900,17280581,874,874,874,874,0
20241119,141800,17280581,874,874,874,874,0
20241119,141700,17280581,874,874,874,874,0
20241119,141600,17280581,874,874,874,874,0
20241119,141500,17280581,874,874,874,874,0
20241119,141400,17280581,874,874,874,874,2
20241119,141300,17278833,875,875,875,875,0
20241119,141200,17278833,875,875,875,875,0
20241119,141100,17278833,875,875,875,875,0
20241119,141000,17278833,875,875,875,875,0
20241119,140900,17278833,875,875,875,875,0
20241119,140800,17278833,875,875,875,875,0
20241119,140700,17278833,875,875,875,875,0
20241119,140600,17278833,875,872,875,872,3100
20241119,140500,14569510,872,872,872,872,0
20241119,140400,14569510,872,872,872,872,0
20241119,140300,14569510,872,872,872,872,0
20241119,140200,14569510,872,872,872,872,0
20241119,140100,14569510,872,872,872,872,0
20241119,140000,14569510,872,872,872,872,0
20241119,135900,14569510,872,872,872,872,0
20241119,135800,14569510,872,872,872,872,500
20241119,135700,14133510,872,872,872,872,0
20241119,135600,14133510,872,872,872,872,0
20241119,135500,14133510,872,872,872,872,100
20241119,135400,14046310,872,872,872,872,0
20241119,135300,14046310,872,872,872,872,7
20241119,135200,14040206,871,871,871,871,0
20241119,135100,14040206,871,871,871,871,0
20241119,135000,14040206,871,871,871,871,0
20241119,134900,14040206,871,871,871,871,0
20241119,134800,14040206,871,871,871,871,0
20241119,134700,14040206,871,871,871,871,7
20241119,134600,14034109,870,870,870,870,0
20241119,134500,14034109,870,870,870,870,0
20241119,134400,14034109,870,870,870,870,293
20241119,134300,13779199,871,871,871,871,10
20241119,134200,13770489,871,871,871,871,11
20241119,134100,13760908,871,871,871,871,0
20241119,134000,13760908,871,871,871,871,0
20241119,133900,13760908,871,871,871,871,0
20241119,133800,13760908,871,871,871,871,27
20241119,133700,13737391,872,872,872,872,0
20241119,133600,13737391,872,872,872,872,0
20241119,133500,13737391,872,872,872,872,0
20241119,133400,13737391,872,872,872,872,0
20241119,133300,13737391,872,872,872,872,0
20241119,133200,13737391,872,872,872,872,30
20241119,133100,13711231,872,872,872,872,0
20241119,133000,13711231,872,872,872,872,0
20241119,132900,13711231,872,872,872,872,0
20241119,132800,13711231,872,872,872,872,0
20241119,132700,13711231,872,872,872,872,0
20241119,132600,13711231,872,872,872,872,0
20241119,132500,13711231,872,872,872,872,10
20241119,132400,13702511,872,872,872,872,0
20241119,132300,13702511,872,872,872,872,10
20241119,132200,13693791,870,870,870,870,0
20241119,132100,13693791,870,870,870,870,0
20241119,132000,13693791,870,870,870,870,314
20241119,131900,13420611,871,871,871,871,36
20241119,131800,13389255,871,871,871,871,1
20241119,131700,13388384,871,871,871,871,166
20241119,131600,13243798,871,871,871,871,0
20241119,131500,13243798,871,871,871,871,0
20241119,131400,13243798,871,871,871,871,0
20241119,131300,13243798,871,871,871,871,0
20241119,131200,13243798,871,871,871,871,0
20241119,131100,13243798,871,871,871,871,0
20241119,131000,13243798,871,871,871,871,0
20241119,130900,13243798,871,871,871,871,0
20241119,130800,13243798,871,871,871,871,0
20241119,130700,13243798,871,871,871,871,0
20241119,130600,13243798,871,871,871,871,0
20241119,130500,13243798,871,871,871,871,0
20241119,130400,13243798,871,871,871,871,0
20241119,130300,13243798,871,871,871,871,0
20241119,130200,13243798,871,871,871,871,0
20241119,130100,13243798,871,871,871,871,0
20241119,130000,13243798,871,871,871,871,500
20241119,125900,12808298,870,870,870,870,54
20241119,125800,12761318,870,870,870,870,0
20241119,125700,12761318,870,870,870,870,0
20241119,125600,12761318,870,870,870,870,0
20241119,125500,12761318,870,870,870,870,0
20241119,125400,12761318,870,870,870,870,1000
20241119,125300,11891318,870,870,870,870,0
20241119,125200,11891318,870,870,870,870,0
20241119,125100,11891318,870,870,870,870,0
20241119,125000,11891318,870,870,870,870,0
20241119,124900,11891318,870,870,870,870,0
20241119,124800,11891318,870,870,870,870,0
20241119,124700,11891318,870,870,870,870,0
20241119,124600,11891318,870,870,870,870,0
20241119,124500,11891318,870,870,870,870,2
20241119,124400,11889578,870,870,870,870,0
20241119,124300,11889578,870,870,870,870,0
20241119,124200,11889578,870,870,870,870,0
20241119,124100,11889578,870,870,870,870,0
20241119,124000,11889578,870,870,870,870,0
20241119,123900,11889578,870,870,870,870,40
20241119,123800,11854778,870,870,870,870,0
20241119,123700,11854778,870,870,870,870,232
20241119,123600,11652938,870,870,870,870,334
20241119,123500,11362358,870,870,870,870,666
20241119,123400,10782938,869,869,869,869,0
20241119,123300,10782938,869,869,869,869,0
20241119,123200,10782938,869,869,869,869,0
20241119,123100,10782938,869,869,869,869,0
20241119,123000,10782938,869,869,869,869,0
20241119,122900,10782938,869,869,869,869,0
20241119,122800,10782938,869,869,869,869,0
20241119,122700,10782938,869,869,869,869,0
20241119,122600,10782938,869,869,869,869,0
20241119,122500,10782938,869,869,869,869,0
20241119,122400,10782938,869,869,869,869,0
20241119,122300,10782938,869,869,869,869,0
20241119,122200,10782938,869,869,869,869,0
20241119,122100,10782938,869,869,869,869,0
20241119,122000,10782938,869,869,869,869,0
20241119,121900,10782938,869,869,869,869,1217
20241119,121800,9725365,869,869,869,869,0
20241119,121700,9725365,869,869,869,869,0
20241119,121600,9725365,869,869,869,869,0
20241119,121500,9725365,869,869,869,869,0
20241119,121400,9725365,869,869,869,869,0
20241119,121300,9725365,869,870,870,869,55
20241119,121200,9677520,869,869,869,869,0
20241119,121100,9677520,869,869,869,869,0
20241119,121000,9677520,869,869,869,869,0
20241119,120900,9677520,869,869,869,869,0
20241119,120800,9677520,869,869,869,869,0
20241119,120700,9677520,869,869,869,869,0
20241119,120600,9677520,869,869,869,869,0
20241119,120500,9677520,869,869,869,869,0
20241119,120400,9677520,869,869,869,869,0
20241119,120300,9677520,869,869,869,869,0
20241119,120200,9677520,869,869,869,869,2
20241119,120100,9675782,870,870,870,870,0
20241119,120000,9675782,870,870,870,870,0
20241119,115900,9675782,870,870,870,870,0
20241119,115800,9675782,870,870,870,870,0
20241119,115700,9675782,870,870,870,870,0
20241119,115600,9675782,870,870,870,870,0
20241119,115500,9675782,870,870,870,870,0
20241119,115400,9675782,870,870,870,870,0
20241119,115300,9675782,870,870,870,870,402
20241119,115200,9326042,871,871,871,871,0
20241119,115100,9326042,871,871,871,871,0
20241119,115000,9326042,871,871,871,871,0
20241119,114900,9326042,871,871,871,871,0
20241119,114800,9326042,871,871,871,871,0
20241119,114700,9326042,871,871,871,871,0
20241119,114600,9326042,871,871,871,871,0
20241119,114500,9326042,871,871,871,871,0
20241119,114400,9326042,871,871,871,871,28
20241119,114300,9301654,871,871,871,871,0
20241119,114200,9301654,871,871,871,871,0
20241119,114100,9301654,871,871,871,871,0
20241119,114000,9301654,871,871,871,871,4
20241119,113900,9298170,871,871,871,871,0
20241119,113800,9298170,871,871,871,871,0
20241119,113700,9298170,871,871,871,871,0
20241119,113600,9298170,871,871,871,871,14
20241119,113500,9285976,870,870,870,870,0
20241119,113400,9285976,870,870,870,870,0
20241119,113300,9285976,870,870,870,870,0
20241119,113200,9285976,870,870,870,870,0
20241119,113100,9285976,870,870,870,870,0
20241119,113000,9285976,870,870,870,870,0
20241119,112900,9285976,870,870,870,870,0
20241119,112800,9285976,870,870,870,870,0
20241119,112700,9285976,870,870,870,870,0
20241119,112600,9285976,870,870,870,870,0
20241119,112500,9285976,870,870,870,870,0
20241119,112400,9285976,870,870,870,870,0
20241119,112300,9285976,870,870,870,870,419
20241119,112200,8921446,870,870,870,870,0
20241119,112100,8921446,870,870,870,870,0
20241119,112000,8921446,870,871,871,870,941
20241119,111900,8102663,871,871,871,871,0
20241119,111800,8102663,871,871,871,871,0
20241119,111700,8102663,871,871,871,871,7
20241119,111600,8096566,870,870,870,870,0
20241119,111500,8096566,870,871,871,870,93
20241119,111400,8015613,873,873,873,873,0
20241119,111300,8015613,873,873,873,873,0
20241119,111200,8015613,873,873,873,873,0
20241119,111100,8015613,873,873,873,873,0
20241119,111000,8015613,873,873,873,873,0
20241119,110900,8015613,873,873,873,873,0
20241119,110800,8015613,873,873,873,873,0
20241119,110700,8015613,873,873,873,873,120
20241119,110600,7910853,874,874,874,874,0
20241119,110500,7910853,874,874,874,874,0
20241119,110400,7910853,874,874,874,874,0
20241119,110300,7910853,874,874,874,874,0
20241119,110200,7910853,874,874,874,874,0
20241119,110100,7910853,874,874,874,874,0
20241119,110000,7910853,874,874,874,874,100
20241119,105900,7823453,873,873,873,873,640
20241119,105800,7264733,873,873,873,873,0
20241119,105700,7264733,873,873,873,873,0
20241119,105600,7264733,873,873,873,873,0
20241119,105500,7264733,873,873,873,873,0
20241119,105400,7264733,873,873,873,873,199
20241119,105300,7091006,873,873,873,873,10
20241119,105200,7082276,873,873,873,873,0
20241119,105100,7082276,873,873,873,873,0
20241119,105000,7082276,873,873,873,873,0
20241119,104900,7082276,873,873,873,873,0
20241119,104800,7082276,873,873,873,873,0
20241119,104700,7082276,873,873,873,873,12
20241119,104600,7071800,871,871,871,871,0
20241119,104500,7071800,871,871,871,871,0
20241119,104400,7071800,871,871,871,871,10
20241119,104300,7063090,874,873,874,873,281
20241119,104200,6817765,873,873,873,873,0
20241119,104100,6817765,873,873,873,873,0
20241119,104000,6817765,873,873,873,873,30
20241119,103900,6791575,873,873,873,873,0
20241119,103800,6791575,873,873,873,873,0
20241119,103700,6791575,873,873,873,873,0
20241119,103600,6791575,873,873,873,873,0
20241119,103500,6791575,873,873,873,873,0
20241119,103400,6791575,873,873,873,873,0
20241119,103300,6791575,873,873,873,873,0
20241119,103200,6791575,873,873,873,873,0
20241119,103100,6791575,873,873,873,873,0
20241119,103000,6791575,873,873,873,873,0
20241119,102900,6791575,873,873,873,873,0
20241119,102800,6791575,873,873,873,873,5
20241119,102700,6787210,870,870,870,870,0
20241119,102600,6787210,870,870,870,870,0
20241119,102500,6787210,870,870,870,870,9
20241119,102400,6779380,873,873,873,873,0
20241119,102300,6779380,873,873,873,873,20
20241119,102200,6761920,874,874,874,874,0
20241119,102100,6761920,874,874,874,874,0
20241119,102000,6761920,874,874,874,874,2
20241119,101900,6760172,873,873,873,873,0
20241119,101800,6760172,873,873,873,873,0
20241119,101700,6760172,873,873,873,873,77
20241119,101600,6692951,873,873,873,873,0
20241119,101500,6692951,873,873,873,873,0
20241119,101400,6692951,873,873,873,873,0
20241119,101300,6692951,873,873,873,873,0
20241119,101200,6692951,873,873,873,873,0
20241119,101100,6692951,873,873,873,873,0
20241119,101000,6692951,873,873,873,873,0
20241119,100900,6692951,873,873,873,871,49
20241119,100800,6650184,873,873,873,873,0
20241119,100700,6650184,873,873,873,873,43
20241119,100600,6612645,874,874,874,874,0
20241119,100500,6612645,874,874,874,874,0
20241119,100400,6612645,874,874,874,874,0
20241119,100300,6612645,874,874,874,874,5
20241119,100200,6608275,874,874,874,874,1
20241119,100100,6607401,874,874,874,874,2
20241119,100000,6605653,870,870,870,870,0
20241119,095900,6605653,870,870,870,870,530
20241119,095800,6144553,870,870,870,870,0
20241119,095700,6144553,870,870,870,870,0
20241119,095600,6144553,870,871,871,870,138
20241119,095500,6024452,874,874,874,874,0
20241119,095400,6024452,874,874,874,874,20
20241119,095300,6006972,874,874,874,874,0
20241119,095200,6006972,874,874,874,874,0
20241119,095100,6006972,874,874,874,874,0
20241119,095000,6006972,874,874,874,874,0
20241119,094900,6006972,874,874,874,874,0
20241119,094800,6006972,874,874,874,874,0
20241119,094700,6006972,874,874,874,874,0
20241119,094600,6006972,874,874,874,874,0
20241119,094500,6006972,874,874,874,874,0
20241119,094400,6006972,874,874,874,874,0
20241119,094300,6006972,874,874,874,874,1
20241119,094200,6006098,874,873,874,873,72
20241119,094100,5943241,873,873,873,873,10
20241119,094000,5934511,873,873,873,873,0
20241119,093900,5934511,873,873,873,873,5
20241119,093800,5930146,873,873,873,873,0
20241119,093700,5930146,873,873,873,873,19
20241119,093600,5913559,873,873,873,873,20
20241119,093500,5896099,871,872,872,861,2939
20241119,093400,3351495,874,874,874,874,0
20241119,093300,3351495,874,874,874,874,0
20241119,093200,3351495,874,874,874,874,0
20241119,093100,3351495,874,873,874,873,30
20241119,093000,3325295,872,874,874,872,151
20241119,092900,3193349,874,874,874,874,0
20241119,092800,3193349,874,874,874,874,0
20241119,092700,3193349,874,874,874,874,0
20241119,092600,3193349,874,874,874,874,0
20241119,092500,3193349,874,874,874,874,1
20241119,092400,3192475,874,874,874,874,110
20241119,092300,3096335,874,874,874,874,0
20241119,092200,3096335,874,874,874,874,0
20241119,092100,3096335,874,874,874,874,0
20241119,092000,3096335,874,874,874,874,0
20241119,091900,3096335,874,874,874,874,0
20241119,091800,3096335,874,874,874,874,30
20241119,091700,3070115,874,874,874,874,0
20241119,091600,3070115,874,874,874,874,0
20241119,091500,3070115,874,874,874,874,0
20241119,091400,3070115,874,871,875,871,30
20241119,091300,3043934,865,867,867,865,1233
20241119,091200,1975874,869,869,869,869,0
20241119,091100,1975874,869,869,869,869,0
20241119,091000,1975874,869,869,869,869,0
20241119,090900,1975874,869,869,869,869,1
20241119,090800,1975005,860,860,860,860,0
20241119,090700,1975005,860,869,869,860,555
20241119,090600,1495989,878,878,878,878,0
20241119,090500,1495989,878,878,878,878,0
20241119,090400,1495989,878,878,878,878,0
20241119,090300,1495989,878,878,878,878,0
20241119,090200,1495989,878,877,878,877,20
20241119,090100,1478439,876,874,876,874,190
20241119,090000,1312190,869,869,869,869,1510