KissMeData/123750/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201400,21795044,1433,1433,1433,1433,347
20241119,201300,21795044,1433,1433,1433,1433,0
20241119,201200,21795044,1433,1433,1433,1433,0
20241119,201100,21795044,1433,1433,1433,1433,0
20241119,201000,21795044,1433,1433,1433,1433,0
20241119,200900,21795044,1433,1433,1433,1433,0
20241119,200800,21795044,1433,1433,1433,1433,0
20241119,200700,21795044,1433,1433,1433,1433,0
20241119,200600,21795044,1433,1433,1433,1433,0
20241119,200500,21795044,1433,1433,1433,1433,0
20241119,200400,21795044,1433,1433,1433,1433,0
20241119,200300,21795044,1433,1433,1433,1433,0
20241119,200200,21795044,1433,1433,1433,1433,0
20241119,200100,21795044,1433,1433,1433,1433,0
20241119,200000,21795044,1433,1433,1433,1433,0
20241119,195900,21795044,1433,1433,1433,1433,0
20241119,195800,21795044,1433,1433,1433,1433,0
20241119,195700,21795044,1433,1433,1433,1433,0
20241119,195600,21795044,1433,1433,1433,1433,0
20241119,195500,21795044,1433,1433,1433,1433,0
20241119,195400,21795044,1433,1433,1433,1433,0
20241119,195300,21795044,1433,1433,1433,1433,0
20241119,195200,21795044,1433,1433,1433,1433,0
20241119,195100,21795044,1433,1433,1433,1433,0
20241119,195000,21795044,1433,1433,1433,1433,0
20241119,194900,21795044,1433,1433,1433,1433,0
20241119,194800,21795044,1433,1433,1433,1433,0
20241119,194700,21795044,1433,1433,1433,1433,0
20241119,194600,21795044,1433,1433,1433,1433,0
20241119,194500,21795044,1433,1433,1433,1433,0
20241119,194400,21795044,1433,1433,1433,1433,347
20241119,194300,21795044,1433,1433,1433,1433,0
20241119,194200,21795044,1433,1433,1433,1433,0
20241119,194100,21795044,1433,1433,1433,1433,0
20241119,194000,21795044,1433,1433,1433,1433,0
20241119,193900,21795044,1433,1433,1433,1433,0
20241119,193800,21795044,1433,1433,1433,1433,0
20241119,193700,21795044,1433,1433,1433,1433,0
20241119,193600,21795044,1433,1433,1433,1433,0
20241119,193500,21795044,1433,1433,1433,1433,0
20241119,193400,21795044,1433,1433,1433,1433,0
20241119,193300,21795044,1433,1433,1433,1433,0
20241119,193200,21795044,1433,1433,1433,1433,0
20241119,193100,21795044,1433,1433,1433,1433,0
20241119,193000,21795044,1433,1433,1433,1433,0
20241119,192900,21795044,1433,1433,1433,1433,0
20241119,192800,21795044,1433,1433,1433,1433,0
20241119,192700,21795044,1433,1433,1433,1433,0
20241119,192600,21795044,1433,1433,1433,1433,0
20241119,192500,21795044,1433,1433,1433,1433,0
20241119,192400,21795044,1433,1433,1433,1433,0
20241119,192300,21795044,1433,1433,1433,1433,0
20241119,192200,21795044,1433,1433,1433,1433,0
20241119,192100,21795044,1433,1433,1433,1433,0
20241119,192000,21795044,1433,1433,1433,1433,0
20241119,191900,21795044,1433,1433,1433,1433,0
20241119,191800,21795044,1433,1433,1433,1433,0
20241119,191700,21795044,1433,1433,1433,1433,0
20241119,191600,21795044,1433,1433,1433,1433,0
20241119,191500,21795044,1433,1433,1433,1433,0
20241119,191400,21795044,1433,1433,1433,1433,347
20241119,191300,21795044,1433,1433,1433,1433,0
20241119,191200,21795044,1433,1433,1433,1433,0
20241119,191100,21795044,1433,1433,1433,1433,0
20241119,191000,21795044,1433,1433,1433,1433,0
20241119,190900,21795044,1433,1433,1433,1433,0
20241119,190800,21795044,1433,1433,1433,1433,0
20241119,190700,21795044,1433,1433,1433,1433,0
20241119,190600,21795044,1433,1433,1433,1433,0
20241119,190500,21795044,1433,1433,1433,1433,0
20241119,190400,21795044,1433,1433,1433,1433,0
20241119,190300,21795044,1433,1433,1433,1433,0
20241119,190200,21795044,1433,1433,1433,1433,0
20241119,190100,21795044,1433,1433,1433,1433,0
20241119,190000,21795044,1433,1433,1433,1433,0
20241119,185900,21795044,1433,1433,1433,1433,0
20241119,185800,21795044,1433,1433,1433,1433,0
20241119,185700,21795044,1433,1433,1433,1433,0
20241119,185600,21795044,1433,1433,1433,1433,0
20241119,185500,21795044,1433,1433,1433,1433,0
20241119,185400,21795044,1433,1433,1433,1433,0
20241119,185300,21795044,1433,1433,1433,1433,0
20241119,185200,21795044,1433,1433,1433,1433,0
20241119,185100,21795044,1433,1433,1433,1433,0
20241119,185000,21795044,1433,1433,1433,1433,0
20241119,184900,21795044,1433,1433,1433,1433,0
20241119,184800,21795044,1433,1433,1433,1433,0
20241119,184700,21795044,1433,1433,1433,1433,0
20241119,184600,21795044,1433,1433,1433,1433,0
20241119,184500,21795044,1433,1433,1433,1433,0
20241119,184400,21795044,1433,1433,1433,1433,347
20241119,184300,21795044,1433,1433,1433,1433,0
20241119,184200,21795044,1433,1433,1433,1433,0
20241119,184100,21795044,1433,1433,1433,1433,0
20241119,184000,21795044,1433,1433,1433,1433,0
20241119,183900,21795044,1433,1433,1433,1433,0
20241119,183800,21795044,1433,1433,1433,1433,0
20241119,183700,21795044,1433,1433,1433,1433,0
20241119,183600,21795044,1433,1433,1433,1433,0
20241119,183500,21795044,1433,1433,1433,1433,0
20241119,183400,21795044,1433,1433,1433,1433,0
20241119,183300,21795044,1433,1433,1433,1433,0
20241119,183200,21795044,1433,1433,1433,1433,0
20241119,183100,21795044,1433,1433,1433,1433,0
20241119,183000,21795044,1433,1433,1433,1433,0
20241119,182900,21795044,1433,1433,1433,1433,0
20241119,182800,21795044,1433,1433,1433,1433,0
20241119,182700,21795044,1433,1433,1433,1433,0
20241119,182600,21795044,1433,1433,1433,1433,0
20241119,182500,21795044,1433,1433,1433,1433,0
20241119,182400,21795044,1433,1433,1433,1433,0
20241119,182300,21795044,1433,1433,1433,1433,0
20241119,182200,21795044,1433,1433,1433,1433,0
20241119,182100,21795044,1433,1433,1433,1433,0
20241119,182000,21795044,1433,1433,1433,1433,0
20241119,181900,21795044,1433,1433,1433,1433,0
20241119,181800,21795044,1433,1433,1433,1433,0
20241119,181700,21795044,1433,1433,1433,1433,0
20241119,181600,21795044,1433,1433,1433,1433,0
20241119,181500,21795044,1433,1433,1433,1433,0
20241119,181400,21795044,1433,1433,1433,1433,347
20241119,181300,21795044,1433,1433,1433,1433,0
20241119,181200,21795044,1433,1433,1433,1433,0
20241119,181100,21795044,1433,1433,1433,1433,0
20241119,181000,21795044,1433,1433,1433,1433,0
20241119,180900,21795044,1433,1433,1433,1433,0
20241119,180800,21795044,1433,1433,1433,1433,0
20241119,180700,21795044,1433,1433,1433,1433,0
20241119,180600,21795044,1433,1433,1433,1433,0
20241119,180500,21795044,1433,1433,1433,1433,0
20241119,180400,21795044,1433,1433,1433,1433,0
20241119,180300,21795044,1433,1433,1433,1433,0
20241119,180200,21795044,1433,1433,1433,1433,0
20241119,180100,21795044,1433,1433,1433,1433,0
20241119,180000,21795044,1433,1433,1433,1433,0
20241119,175900,21795044,1433,1433,1433,1433,0
20241119,175800,21795044,1433,1433,1433,1433,0
20241119,175700,21795044,1433,1433,1433,1433,0
20241119,175600,21795044,1433,1433,1433,1433,0
20241119,175500,21795044,1433,1433,1433,1433,0
20241119,175400,21795044,1433,1433,1433,1433,0
20241119,175300,21795044,1433,1433,1433,1433,0
20241119,175200,21795044,1433,1433,1433,1433,0
20241119,175100,21795044,1433,1433,1433,1433,0
20241119,175000,21795044,1433,1433,1433,1433,0
20241119,174900,21795044,1433,1433,1433,1433,0
20241119,174800,21795044,1433,1433,1433,1433,0
20241119,174700,21795044,1433,1433,1433,1433,0
20241119,174600,21795044,1433,1433,1433,1433,0
20241119,174500,21795044,1433,1433,1433,1433,0
20241119,174400,21795044,1433,1433,1433,1433,347
20241119,174300,21795044,1433,1433,1433,1433,0
20241119,174200,21795044,1433,1433,1433,1433,0
20241119,174100,21795044,1433,1433,1433,1433,0
20241119,174000,21795044,1433,1433,1433,1433,0
20241119,173900,21795044,1433,1433,1433,1433,0
20241119,173800,21795044,1433,1433,1433,1433,0
20241119,173700,21795044,1433,1433,1433,1433,0
20241119,173600,21795044,1433,1433,1433,1433,0
20241119,173500,21795044,1433,1433,1433,1433,0
20241119,173400,21795044,1433,1433,1433,1433,0
20241119,173300,21795044,1433,1433,1433,1433,0
20241119,173200,21795044,1433,1433,1433,1433,0
20241119,173100,21795044,1433,1433,1433,1433,0
20241119,173000,21795044,1433,1433,1433,1433,0
20241119,172900,21795044,1433,1433,1433,1433,0
20241119,172800,21795044,1433,1433,1433,1433,0
20241119,172700,21795044,1433,1433,1433,1433,0
20241119,172600,21795044,1433,1433,1433,1433,0
20241119,172500,21795044,1433,1433,1433,1433,0
20241119,172400,21795044,1433,1433,1433,1433,0
20241119,172300,21795044,1433,1433,1433,1433,0
20241119,172200,21795044,1433,1433,1433,1433,0
20241119,172100,21795044,1433,1433,1433,1433,0
20241119,172000,21795044,1433,1433,1433,1433,0
20241119,171900,21795044,1433,1433,1433,1433,0
20241119,171800,21795044,1433,1433,1433,1433,0
20241119,171700,21795044,1433,1433,1433,1433,0
20241119,171600,21795044,1433,1433,1433,1433,0
20241119,171500,21795044,1433,1433,1433,1433,0
20241119,171400,21795044,1433,1433,1433,1433,347
20241119,171300,21795044,1433,1433,1433,1433,0
20241119,171200,21795044,1433,1433,1433,1433,0
20241119,171100,21795044,1433,1433,1433,1433,0
20241119,171000,21795044,1433,1433,1433,1433,0
20241119,170900,21795044,1433,1433,1433,1433,0
20241119,170800,21795044,1433,1433,1433,1433,0
20241119,170700,21795044,1433,1433,1433,1433,0
20241119,170600,21795044,1433,1433,1433,1433,0
20241119,170500,21795044,1433,1433,1433,1433,0
20241119,170400,21795044,1433,1433,1433,1433,0
20241119,170300,21795044,1433,1433,1433,1433,0
20241119,170200,21795044,1433,1433,1433,1433,0
20241119,170100,21795044,1433,1433,1433,1433,0
20241119,170000,21795044,1433,1433,1433,1433,0
20241119,165900,21795044,1433,1433,1433,1433,0
20241119,165800,21795044,1433,1433,1433,1433,0
20241119,165700,21795044,1433,1433,1433,1433,0
20241119,165600,21795044,1433,1433,1433,1433,0
20241119,165500,21795044,1433,1433,1433,1433,0
20241119,165400,21795044,1433,1433,1433,1433,0
20241119,165300,21795044,1433,1433,1433,1433,0
20241119,165200,21795044,1433,1433,1433,1433,0
20241119,165100,21795044,1433,1433,1433,1433,0
20241119,165000,21795044,1433,1433,1433,1433,0
20241119,164900,21795044,1433,1433,1433,1433,0
20241119,164800,21795044,1433,1433,1433,1433,0
20241119,164700,21795044,1433,1433,1433,1433,0
20241119,164600,21795044,1433,1433,1433,1433,0
20241119,164500,21795044,1433,1433,1433,1433,0
20241119,164400,21795044,1433,1433,1433,1433,347
20241119,164300,21795044,1433,1433,1433,1433,0
20241119,164200,21795044,1433,1433,1433,1433,0
20241119,164100,21795044,1433,1433,1433,1433,0
20241119,164000,21795044,1433,1433,1433,1433,0
20241119,163900,21795044,1433,1433,1433,1433,0
20241119,163800,21795044,1433,1433,1433,1433,0
20241119,163700,21795044,1433,1433,1433,1433,0
20241119,163600,21795044,1433,1433,1433,1433,0
20241119,163500,21795044,1433,1433,1433,1433,0
20241119,163400,21795044,1433,1433,1433,1433,0
20241119,163300,21795044,1433,1433,1433,1433,0
20241119,163200,21795044,1433,1433,1433,1433,0
20241119,163100,21795044,1433,1433,1433,1433,0
20241119,163000,21795044,1433,1433,1433,1433,0
20241119,162900,21795044,1433,1433,1433,1433,0
20241119,162800,21795044,1433,1433,1433,1433,0
20241119,162700,21795044,1433,1433,1433,1433,0
20241119,162600,21795044,1433,1433,1433,1433,0
20241119,162500,21795044,1433,1433,1433,1433,0
20241119,162400,21795044,1433,1433,1433,1433,0
20241119,162300,21795044,1433,1433,1433,1433,0
20241119,162200,21795044,1433,1433,1433,1433,0
20241119,162100,21795044,1433,1433,1433,1433,0
20241119,162000,21795044,1433,1433,1433,1433,0
20241119,161900,21795044,1433,1433,1433,1433,0
20241119,161800,21795044,1433,1433,1433,1433,0
20241119,161700,21795044,1433,1433,1433,1433,0
20241119,161600,21795044,1433,1433,1433,1433,0
20241119,161500,21795044,1433,1433,1433,1433,0
20241119,161400,21795044,1433,1433,1433,1433,347
20241119,161300,21795044,1433,1433,1433,1433,0
20241119,161200,21795044,1433,1433,1433,1433,0
20241119,161100,21795044,1433,1433,1433,1433,0
20241119,161000,21795044,1433,1433,1433,1433,0
20241119,160900,21795044,1433,1433,1433,1433,0
20241119,160800,21795044,1433,1433,1433,1433,0
20241119,160700,21795044,1433,1433,1433,1433,0
20241119,160600,21795044,1433,1433,1433,1433,0
20241119,160500,21795044,1433,1433,1433,1433,0
20241119,160400,21795044,1433,1433,1433,1433,0
20241119,160300,21795044,1433,1433,1433,1433,0
20241119,160200,21795044,1433,1433,1433,1433,0
20241119,160100,21795044,1433,1433,1433,1433,0
20241119,160000,21795044,1433,1433,1433,1433,0
20241119,155900,21795044,1433,1433,1433,1433,0
20241119,155800,21795044,1433,1433,1433,1433,0
20241119,155700,21795044,1433,1433,1433,1433,0
20241119,155600,21795044,1433,1433,1433,1433,0
20241119,155500,21795044,1433,1433,1433,1433,0
20241119,155400,21795044,1433,1433,1433,1433,0
20241119,155300,21795044,1433,1433,1433,1433,0
20241119,155200,21795044,1433,1433,1433,1433,0
20241119,155100,21795044,1433,1433,1433,1433,0
20241119,155000,21795044,1433,1433,1433,1433,0
20241119,154900,21795044,1433,1433,1433,1433,0
20241119,154800,21795044,1433,1433,1433,1433,0
20241119,154700,21795044,1433,1433,1433,1433,0
20241119,154600,21795044,1433,1433,1433,1433,0
20241119,154500,21795044,1433,1433,1433,1433,0
20241119,154400,21795044,1433,1433,1433,1433,347
20241119,154300,21795044,1433,1433,1433,1433,0
20241119,154200,21795044,1433,1433,1433,1433,0
20241119,154100,21795044,1433,1433,1433,1433,0
20241119,154000,21795044,1433,1433,1433,1433,0
20241119,153900,21795044,1433,1433,1433,1433,0
20241119,153800,21795044,1433,1433,1433,1433,0
20241119,153700,21795044,1433,1433,1433,1433,0
20241119,153600,21795044,1433,1433,1433,1433,0
20241119,153500,21795044,1433,1433,1433,1433,0
20241119,153400,21795044,1433,1433,1433,1433,0
20241119,153300,21795044,1433,1433,1433,1433,0
20241119,153200,21795044,1433,1433,1433,1433,0
20241119,153100,21795044,1433,1433,1433,1433,0
20241119,153000,21795044,1433,1433,1433,1433,347
20241119,152900,21297793,1433,1433,1433,1433,0
20241119,152800,21297793,1433,1433,1433,1433,0
20241119,152700,21297793,1433,1433,1433,1433,0
20241119,152600,21297793,1433,1433,1433,1433,0
20241119,152500,21297793,1433,1433,1433,1433,0
20241119,152400,21297793,1433,1433,1433,1433,0
20241119,152300,21297793,1433,1433,1433,1433,0
20241119,152200,21297793,1433,1433,1433,1433,0
20241119,152100,21297793,1433,1433,1433,1433,0
20241119,152000,21297793,1433,1433,1433,1433,0
20241119,151900,21297793,1433,1433,1433,1433,0
20241119,151800,21297793,1433,1433,1433,1433,0
20241119,151700,21297793,1433,1433,1433,1433,0
20241119,151600,21297793,1433,1433,1433,1433,1
20241119,151500,21296360,1427,1427,1427,1427,0
20241119,151400,21296360,1427,1427,1427,1427,0
20241119,151300,21296360,1427,1427,1427,1427,0
20241119,151200,21296360,1427,1427,1427,1427,0
20241119,151100,21296360,1427,1427,1427,1427,0
20241119,151000,21296360,1427,1427,1427,1427,0
20241119,150900,21296360,1427,1427,1427,1427,0
20241119,150800,21296360,1427,1427,1427,1427,0
20241119,150700,21296360,1427,1427,1427,1427,0
20241119,150600,21296360,1427,1427,1427,1427,0
20241119,150500,21296360,1427,1427,1427,1427,0
20241119,150400,21296360,1427,1427,1427,1427,0
20241119,150300,21296360,1427,1427,1427,1427,0
20241119,150200,21296360,1427,1427,1427,1427,0
20241119,150100,21296360,1427,1427,1427,1427,0
20241119,150000,21296360,1427,1427,1427,1427,0
20241119,145900,21296360,1427,1427,1427,1427,0
20241119,145800,21296360,1427,1427,1427,1427,0
20241119,145700,21296360,1427,1427,1427,1427,0
20241119,145600,21296360,1427,1427,1427,1427,0
20241119,145500,21296360,1427,1427,1427,1427,0
20241119,145400,21296360,1427,1427,1427,1427,0
20241119,145300,21296360,1427,1427,1427,1427,0
20241119,145200,21296360,1427,1427,1427,1427,0
20241119,145100,21296360,1427,1427,1427,1427,0
20241119,145000,21296360,1427,1427,1427,1427,0
20241119,144900,21296360,1427,1427,1427,1427,0
20241119,144800,21296360,1427,1427,1427,1427,0
20241119,144700,21296360,1427,1427,1427,1427,0
20241119,144600,21296360,1427,1427,1427,1427,0
20241119,144500,21296360,1427,1427,1427,1427,0
20241119,144400,21296360,1427,1427,1427,1427,0
20241119,144300,21296360,1427,1427,1427,1427,0
20241119,144200,21296360,1427,1427,1427,1427,0
20241119,144100,21296360,1427,1427,1427,1427,0
20241119,144000,21296360,1427,1427,1427,1427,0
20241119,143900,21296360,1427,1427,1427,1427,0
20241119,143800,21296360,1427,1427,1427,1427,0
20241119,143700,21296360,1427,1427,1427,1427,0
20241119,143600,21296360,1427,1427,1427,1427,0
20241119,143500,21296360,1427,1427,1427,1427,0
20241119,143400,21296360,1427,1427,1427,1427,0
20241119,143300,21296360,1427,1427,1427,1427,0
20241119,143200,21296360,1427,1427,1427,1427,25
20241119,143100,21260685,1433,1433,1433,1433,0
20241119,143000,21260685,1433,1433,1433,1433,0
20241119,142900,21260685,1433,1433,1433,1433,0
20241119,142800,21260685,1433,1433,1433,1433,0
20241119,142700,21260685,1433,1433,1433,1433,0
20241119,142600,21260685,1433,1433,1433,1433,0
20241119,142500,21260685,1433,1433,1433,1433,0
20241119,142400,21260685,1433,1433,1433,1433,0
20241119,142300,21260685,1433,1433,1433,1433,0
20241119,142200,21260685,1433,1433,1433,1433,0
20241119,142100,21260685,1433,1433,1433,1433,0
20241119,142000,21260685,1433,1433,1433,1433,0
20241119,141900,21260685,1433,1433,1433,1433,0
20241119,141800,21260685,1433,1433,1433,1433,0
20241119,141700,21260685,1433,1433,1433,1433,0
20241119,141600,21260685,1433,1433,1433,1433,0
20241119,141500,21260685,1433,1433,1433,1433,0
20241119,141400,21260685,1433,1433,1433,1433,0
20241119,141300,21260685,1433,1433,1433,1433,0
20241119,141200,21260685,1433,1433,1433,1433,0
20241119,141100,21260685,1433,1433,1433,1433,0
20241119,141000,21260685,1433,1433,1433,1433,0
20241119,140900,21260685,1433,1433,1433,1433,0
20241119,140800,21260685,1433,1433,1433,1433,0
20241119,140700,21260685,1433,1433,1433,1433,0
20241119,140600,21260685,1433,1433,1433,1433,10
20241119,140500,21246355,1433,1433,1433,1433,0
20241119,140400,21246355,1433,1433,1433,1433,0
20241119,140300,21246355,1433,1433,1433,1433,0
20241119,140200,21246355,1433,1433,1433,1433,50
20241119,140100,21174705,1433,1433,1433,1433,0
20241119,140000,21174705,1433,1433,1433,1433,0
20241119,135900,21174705,1433,1433,1433,1433,0
20241119,135800,21174705,1433,1433,1433,1433,0
20241119,135700,21174705,1433,1433,1433,1433,0
20241119,135600,21174705,1433,1433,1433,1433,0
20241119,135500,21174705,1433,1433,1433,1433,0
20241119,135400,21174705,1433,1433,1433,1433,0
20241119,135300,21174705,1433,1433,1433,1433,0
20241119,135200,21174705,1433,1433,1433,1433,0
20241119,135100,21174705,1433,1433,1433,1433,0
20241119,135000,21174705,1433,1433,1433,1433,40
20241119,134900,21117385,1433,1433,1433,1433,0
20241119,134800,21117385,1433,1433,1433,1433,0
20241119,134700,21117385,1433,1433,1433,1433,0
20241119,134600,21117385,1433,1433,1433,1433,0
20241119,134500,21117385,1433,1433,1433,1433,0
20241119,134400,21117385,1433,1433,1433,1433,0
20241119,134300,21117385,1433,1433,1433,1433,0
20241119,134200,21117385,1433,1433,1433,1433,0
20241119,134100,21117385,1433,1433,1433,1433,0
20241119,134000,21117385,1433,1433,1433,1433,0
20241119,133900,21117385,1433,1433,1433,1433,0
20241119,133800,21117385,1433,1433,1433,1433,0
20241119,133700,21117385,1433,1433,1433,1433,0
20241119,133600,21117385,1433,1433,1433,1433,0
20241119,133500,21117385,1433,1433,1433,1433,0
20241119,133400,21117385,1433,1433,1433,1433,0
20241119,133300,21117385,1433,1433,1433,1433,0
20241119,133200,21117385,1433,1433,1433,1433,0
20241119,133100,21117385,1433,1433,1433,1433,0
20241119,133000,21117385,1433,1433,1433,1433,0
20241119,132900,21117385,1433,1433,1433,1433,0
20241119,132800,21117385,1433,1433,1433,1433,0
20241119,132700,21117385,1433,1433,1433,1433,0
20241119,132600,21117385,1433,1433,1433,1433,0
20241119,132500,21117385,1433,1433,1433,1433,0
20241119,132400,21117385,1433,1433,1433,1433,0
20241119,132300,21117385,1433,1433,1433,1433,1
20241119,132200,21115952,1425,1425,1425,1425,0
20241119,132100,21115952,1425,1425,1425,1425,0
20241119,132000,21115952,1425,1425,1425,1425,0
20241119,131900,21115952,1425,1425,1425,1425,0
20241119,131800,21115952,1425,1425,1425,1425,0
20241119,131700,21115952,1425,1425,1425,1425,0
20241119,131600,21115952,1425,1425,1425,1425,300
20241119,131500,20688452,1425,1425,1425,1425,500
20241119,131400,19975952,1425,1425,1425,1425,600
20241119,131300,19120952,1432,1432,1432,1432,201
20241119,131200,18833120,1433,1433,1433,1433,296
20241119,131100,18408952,1435,1435,1435,1435,0
20241119,131000,18408952,1435,1435,1435,1435,0
20241119,130900,18408952,1435,1435,1435,1435,0
20241119,130800,18408952,1435,1435,1435,1435,0
20241119,130700,18408952,1435,1435,1435,1435,0
20241119,130600,18408952,1435,1435,1435,1435,0
20241119,130500,18408952,1435,1435,1435,1435,0
20241119,130400,18408952,1435,1435,1435,1435,0
20241119,130300,18408952,1435,1435,1435,1435,0
20241119,130200,18408952,1435,1435,1435,1435,0
20241119,130100,18408952,1435,1435,1435,1435,0
20241119,130000,18408952,1435,1435,1435,1435,0
20241119,125900,18408952,1435,1435,1435,1435,0
20241119,125800,18408952,1435,1435,1435,1435,0
20241119,125700,18408952,1435,1435,1435,1435,0
20241119,125600,18408952,1435,1435,1435,1435,0
20241119,125500,18408952,1435,1435,1435,1435,0
20241119,125400,18408952,1435,1435,1435,1435,0
20241119,125300,18408952,1435,1435,1435,1435,0
20241119,125200,18408952,1435,1435,1435,1435,0
20241119,125100,18408952,1435,1435,1435,1435,0
20241119,125000,18408952,1435,1435,1435,1435,0
20241119,124900,18408952,1435,1435,1435,1435,150
20241119,124800,18193702,1435,1435,1435,1435,0
20241119,124700,18193702,1435,1435,1435,1435,0
20241119,124600,18193702,1435,1435,1435,1435,0
20241119,124500,18193702,1435,1435,1435,1435,0
20241119,124400,18193702,1435,1435,1435,1435,0
20241119,124300,18193702,1435,1435,1435,1435,0
20241119,124200,18193702,1435,1435,1435,1435,0
20241119,124100,18193702,1435,1435,1435,1435,0
20241119,124000,18193702,1435,1435,1435,1435,0
20241119,123900,18193702,1435,1435,1435,1435,0
20241119,123800,18193702,1435,1435,1435,1435,0
20241119,123700,18193702,1435,1435,1435,1435,0
20241119,123600,18193702,1435,1435,1435,1435,0
20241119,123500,18193702,1435,1435,1435,1435,0
20241119,123400,18193702,1435,1435,1435,1435,0
20241119,123300,18193702,1435,1435,1435,1435,0
20241119,123200,18193702,1435,1435,1435,1435,50
20241119,123100,18121952,1433,1433,1433,1433,0
20241119,123000,18121952,1433,1433,1433,1433,0
20241119,122900,18121952,1433,1433,1433,1433,0
20241119,122800,18121952,1433,1433,1433,1433,0
20241119,122700,18121952,1433,1433,1433,1433,0
20241119,122600,18121952,1433,1433,1433,1433,0
20241119,122500,18121952,1433,1433,1433,1433,70
20241119,122400,18021642,1435,1435,1435,1435,0
20241119,122300,18021642,1435,1435,1435,1435,0
20241119,122200,18021642,1435,1435,1435,1435,70
20241119,122100,17921192,1435,1435,1435,1435,0
20241119,122000,17921192,1435,1435,1435,1435,0
20241119,121900,17921192,1435,1435,1435,1435,0
20241119,121800,17921192,1435,1435,1435,1435,0
20241119,121700,17921192,1435,1435,1435,1435,0
20241119,121600,17921192,1435,1435,1435,1435,0
20241119,121500,17921192,1435,1435,1435,1435,0
20241119,121400,17921192,1435,1435,1435,1435,0
20241119,121300,17921192,1435,1435,1435,1435,0
20241119,121200,17921192,1435,1435,1435,1435,0
20241119,121100,17921192,1435,1435,1435,1435,0
20241119,121000,17921192,1435,1435,1435,1435,0
20241119,120900,17921192,1435,1435,1435,1435,800
20241119,120800,16773192,1433,1433,1433,1433,0
20241119,120700,16773192,1433,1433,1433,1433,0
20241119,120600,16773192,1433,1433,1433,1433,0
20241119,120500,16773192,1433,1433,1433,1433,0
20241119,120400,16773192,1433,1433,1433,1433,0
20241119,120300,16773192,1433,1433,1433,1433,0
20241119,120200,16773192,1433,1433,1433,1433,0
20241119,120100,16773192,1433,1433,1433,1433,0
20241119,120000,16773192,1433,1433,1433,1433,0
20241119,115900,16773192,1433,1433,1433,1433,0
20241119,115800,16773192,1433,1433,1433,1433,0
20241119,115700,16773192,1433,1433,1433,1433,99
20241119,115600,16631325,1434,1434,1434,1434,0
20241119,115500,16631325,1434,1434,1434,1434,0
20241119,115400,16631325,1434,1434,1434,1434,0
20241119,115300,16631325,1434,1434,1434,1434,201
20241119,115200,16343091,1435,1435,1435,1435,0
20241119,115100,16343091,1435,1435,1435,1435,0
20241119,115000,16343091,1435,1435,1435,1435,0
20241119,114900,16343091,1435,1435,1435,1435,0
20241119,114800,16343091,1435,1435,1435,1435,0
20241119,114700,16343091,1435,1435,1435,1435,0
20241119,114600,16343091,1435,1435,1435,1435,0
20241119,114500,16343091,1435,1435,1435,1435,0
20241119,114400,16343091,1435,1435,1435,1435,0
20241119,114300,16343091,1435,1435,1435,1435,0
20241119,114200,16343091,1435,1435,1435,1435,0
20241119,114100,16343091,1435,1435,1435,1435,0
20241119,114000,16343091,1435,1435,1435,1435,0
20241119,113900,16343091,1435,1435,1435,1435,0
20241119,113800,16343091,1435,1435,1435,1435,0
20241119,113700,16343091,1435,1435,1435,1435,0
20241119,113600,16343091,1435,1435,1435,1435,0
20241119,113500,16343091,1435,1435,1435,1435,0
20241119,113400,16343091,1435,1435,1435,1435,0
20241119,113300,16343091,1435,1435,1435,1435,100
20241119,113200,16199591,1435,1435,1435,1435,0
20241119,113100,16199591,1435,1435,1435,1435,492
20241119,113000,15493571,1435,1435,1435,1435,0
20241119,112900,15493571,1435,1435,1435,1435,16
20241119,112800,15470611,1435,1435,1435,1435,0
20241119,112700,15470611,1435,1435,1435,1435,0
20241119,112600,15470611,1435,1435,1435,1435,0
20241119,112500,15470611,1435,1435,1435,1435,0
20241119,112400,15470611,1435,1435,1435,1435,0
20241119,112300,15470611,1435,1435,1435,1435,0
20241119,112200,15470611,1435,1435,1435,1435,12
20241119,112100,15453391,1435,1435,1435,1435,0
20241119,112000,15453391,1435,1435,1435,1435,0
20241119,111900,15453391,1435,1435,1435,1435,0
20241119,111800,15453391,1435,1435,1435,1435,0
20241119,111700,15453391,1435,1435,1435,1435,0
20241119,111600,15453391,1435,1435,1435,1435,3
20241119,111500,15449086,1435,1435,1435,1435,0
20241119,111400,15449086,1435,1435,1435,1435,0
20241119,111300,15449086,1435,1435,1435,1435,0
20241119,111200,15449086,1435,1435,1435,1435,0
20241119,111100,15449086,1435,1435,1435,1435,0
20241119,111000,15449086,1435,1435,1435,1435,0
20241119,110900,15449086,1435,1435,1435,1435,0
20241119,110800,15449086,1435,1435,1435,1435,300
20241119,110700,15018586,1435,1435,1435,1435,0
20241119,110600,15018586,1435,1435,1435,1435,0
20241119,110500,15018586,1435,1435,1435,1435,0
20241119,110400,15018586,1435,1435,1435,1435,0
20241119,110300,15018586,1435,1435,1435,1435,0
20241119,110200,15018586,1435,1435,1435,1435,0
20241119,110100,15018586,1435,1435,1435,1435,0
20241119,110000,15018586,1435,1435,1435,1435,7
20241119,105900,15008541,1435,1435,1435,1435,45
20241119,105800,14943966,1435,1435,1435,1435,0
20241119,105700,14943966,1435,1435,1435,1435,0
20241119,105600,14943966,1435,1435,1435,1435,0
20241119,105500,14943966,1435,1435,1435,1435,30
20241119,105400,14900916,1432,1432,1432,1432,0
20241119,105300,14900916,1432,1432,1432,1432,0
20241119,105200,14900916,1432,1432,1432,1432,0
20241119,105100,14900916,1432,1432,1432,1432,0
20241119,105000,14900916,1432,1432,1432,1432,0
20241119,104900,14900916,1432,1432,1432,1432,0
20241119,104800,14900916,1432,1432,1432,1432,0
20241119,104700,14900916,1432,1432,1432,1432,0
20241119,104600,14900916,1432,1432,1432,1432,0
20241119,104500,14900916,1432,1432,1432,1432,0
20241119,104400,14900916,1432,1432,1432,1432,38
20241119,104300,14846500,1432,1432,1432,1432,0
20241119,104200,14846500,1432,1432,1432,1432,0
20241119,104100,14846500,1432,1432,1432,1432,0
20241119,104000,14846500,1432,1432,1432,1432,0
20241119,103900,14846500,1432,1432,1432,1432,2
20241119,103800,14843636,1432,1436,1436,1432,2000
20241119,103700,11975636,1437,1438,1438,1437,824
20241119,103600,10791148,1439,1440,1441,1439,900
20241119,103500,9495498,1440,1441,1441,1440,779
20241119,103400,8372960,1451,1446,1451,1441,2584
20241119,103300,4645351,1452,1452,1452,1452,0
20241119,103200,4645351,1452,1452,1452,1452,0
20241119,103100,4645351,1452,1452,1452,1452,0
20241119,103000,4645351,1452,1452,1452,1452,0
20241119,102900,4645351,1452,1452,1452,1452,0
20241119,102800,4645351,1452,1452,1452,1452,0
20241119,102700,4645351,1452,1452,1452,1452,0
20241119,102600,4645351,1452,1452,1452,1452,0
20241119,102500,4645351,1452,1452,1452,1452,0
20241119,102400,4645351,1452,1452,1452,1452,0
20241119,102300,4645351,1452,1452,1452,1452,0
20241119,102200,4645351,1452,1452,1452,1452,0
20241119,102100,4645351,1452,1452,1452,1452,0
20241119,102000,4645351,1452,1452,1452,1452,0
20241119,101900,4645351,1452,1452,1452,1452,0
20241119,101800,4645351,1452,1452,1452,1452,0
20241119,101700,4645351,1452,1452,1452,1452,0
20241119,101600,4645351,1452,1452,1452,1452,0
20241119,101500,4645351,1452,1452,1452,1452,0
20241119,101400,4645351,1452,1452,1452,1452,0
20241119,101300,4645351,1452,1452,1452,1452,0
20241119,101200,4645351,1452,1452,1452,1452,0
20241119,101100,4645351,1452,1452,1452,1452,0
20241119,101000,4645351,1452,1452,1452,1452,0
20241119,100900,4645351,1452,1452,1452,1452,0
20241119,100800,4645351,1452,1452,1452,1452,0
20241119,100700,4645351,1452,1452,1452,1452,0
20241119,100600,4645351,1452,1452,1452,1452,0
20241119,100500,4645351,1452,1452,1452,1452,0
20241119,100400,4645351,1452,1452,1452,1452,0
20241119,100300,4645351,1452,1452,1452,1452,0
20241119,100200,4645351,1452,1452,1452,1452,1
20241119,100100,4643899,1452,1452,1452,1452,0
20241119,100000,4643899,1452,1452,1452,1452,0
20241119,095900,4643899,1452,1452,1452,1452,0
20241119,095800,4643899,1452,1452,1452,1452,0
20241119,095700,4643899,1452,1452,1452,1452,0
20241119,095600,4643899,1452,1452,1452,1452,0
20241119,095500,4643899,1452,1452,1452,1452,0
20241119,095400,4643899,1452,1452,1452,1452,1
20241119,095300,4642447,1452,1452,1452,1452,3
20241119,095200,4638091,1452,1452,1452,1452,0
20241119,095100,4638091,1452,1452,1452,1452,0
20241119,095000,4638091,1452,1452,1452,1452,3
20241119,094900,4633735,1452,1452,1452,1452,0
20241119,094800,4633735,1452,1452,1452,1452,49
20241119,094700,4562587,1452,1453,1453,1452,448
20241119,094600,3912089,1453,1454,1454,1453,758
20241119,094500,2810535,1455,1455,1455,1455,0
20241119,094400,2810535,1455,1455,1455,1455,0
20241119,094300,2810535,1455,1455,1455,1455,11
20241119,094200,2794530,1455,1455,1455,1455,0
20241119,094100,2794530,1455,1455,1455,1455,0
20241119,094000,2794530,1455,1455,1455,1455,12
20241119,093900,2777070,1470,1470,1470,1470,0
20241119,093800,2777070,1470,1470,1470,1470,0
20241119,093700,2777070,1470,1470,1470,1470,0
20241119,093600,2777070,1470,1470,1470,1470,0
20241119,093500,2777070,1470,1470,1470,1470,0
20241119,093400,2777070,1470,1470,1470,1470,0
20241119,093300,2777070,1470,1470,1470,1470,0
20241119,093200,2777070,1470,1470,1470,1470,0
20241119,093100,2777070,1470,1470,1470,1470,0
20241119,093000,2777070,1470,1470,1470,1470,0
20241119,092900,2777070,1470,1470,1470,1470,0
20241119,092800,2777070,1470,1470,1470,1470,0
20241119,092700,2777070,1470,1470,1470,1470,0
20241119,092600,2777070,1470,1470,1470,1470,0
20241119,092500,2777070,1470,1469,1470,1469,50
20241119,092400,2703619,1454,1454,1454,1454,0
20241119,092300,2703619,1454,1454,1454,1454,0
20241119,092200,2703619,1454,1454,1454,1454,0
20241119,092100,2703619,1454,1454,1454,1454,1
20241119,092000,2702165,1454,1454,1454,1454,0
20241119,091900,2702165,1454,1454,1454,1454,0
20241119,091800,2702165,1454,1454,1454,1454,0
20241119,091700,2702165,1454,1454,1454,1454,0
20241119,091600,2702165,1454,1454,1454,1454,0
20241119,091500,2702165,1454,1454,1454,1454,0
20241119,091400,2702165,1454,1454,1454,1454,2
20241119,091300,2699257,1454,1454,1454,1454,0
20241119,091200,2699257,1454,1454,1454,1454,0
20241119,091100,2699257,1454,1454,1454,1454,0
20241119,091000,2699257,1454,1454,1454,1454,0
20241119,090900,2699257,1454,1454,1454,1454,0
20241119,090800,2699257,1454,1454,1454,1454,0
20241119,090700,2699257,1454,1454,1454,1454,0
20241119,090600,2699257,1454,1454,1454,1454,79
20241119,090500,2584391,1475,1475,1475,1475,0
20241119,090400,2584391,1475,1475,1475,1475,0
20241119,090300,2584391,1475,1475,1475,1475,0
20241119,090200,2584391,1475,1475,1475,1475,0
20241119,090100,2584391,1475,1465,1475,1465,1287
20241119,090000,687269,1453,1453,1453,1453,473