KissMeData/039310/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192100,31587054,1537,1537,1537,1537,1192
20241119,192000,31587054,1537,1537,1537,1537,0
20241119,191900,31587054,1537,1537,1537,1537,0
20241119,191800,31587054,1537,1537,1537,1537,0
20241119,191700,31587054,1537,1537,1537,1537,0
20241119,191600,31587054,1537,1537,1537,1537,0
20241119,191500,31587054,1537,1537,1537,1537,0
20241119,191400,31587054,1537,1537,1537,1537,0
20241119,191300,31587054,1537,1537,1537,1537,0
20241119,191200,31587054,1537,1537,1537,1537,0
20241119,191100,31587054,1537,1537,1537,1537,0
20241119,191000,31587054,1537,1537,1537,1537,0
20241119,190900,31587054,1537,1537,1537,1537,0
20241119,190800,31587054,1537,1537,1537,1537,0
20241119,190700,31587054,1537,1537,1537,1537,0
20241119,190600,31587054,1537,1537,1537,1537,0
20241119,190500,31587054,1537,1537,1537,1537,0
20241119,190400,31587054,1537,1537,1537,1537,0
20241119,190300,31587054,1537,1537,1537,1537,0
20241119,190200,31587054,1537,1537,1537,1537,0
20241119,190100,31587054,1537,1537,1537,1537,0
20241119,190000,31587054,1537,1537,1537,1537,0
20241119,185900,31587054,1537,1537,1537,1537,0
20241119,185800,31587054,1537,1537,1537,1537,0
20241119,185700,31587054,1537,1537,1537,1537,0
20241119,185600,31587054,1537,1537,1537,1537,0
20241119,185500,31587054,1537,1537,1537,1537,0
20241119,185400,31587054,1537,1537,1537,1537,0
20241119,185300,31587054,1537,1537,1537,1537,0
20241119,185200,31587054,1537,1537,1537,1537,0
20241119,185100,31587054,1537,1537,1537,1537,1192
20241119,185000,31587054,1537,1537,1537,1537,0
20241119,184900,31587054,1537,1537,1537,1537,0
20241119,184800,31587054,1537,1537,1537,1537,0
20241119,184700,31587054,1537,1537,1537,1537,0
20241119,184600,31587054,1537,1537,1537,1537,0
20241119,184500,31587054,1537,1537,1537,1537,0
20241119,184400,31587054,1537,1537,1537,1537,0
20241119,184300,31587054,1537,1537,1537,1537,0
20241119,184200,31587054,1537,1537,1537,1537,0
20241119,184100,31587054,1537,1537,1537,1537,0
20241119,184000,31587054,1537,1537,1537,1537,0
20241119,183900,31587054,1537,1537,1537,1537,0
20241119,183800,31587054,1537,1537,1537,1537,0
20241119,183700,31587054,1537,1537,1537,1537,0
20241119,183600,31587054,1537,1537,1537,1537,0
20241119,183500,31587054,1537,1537,1537,1537,0
20241119,183400,31587054,1537,1537,1537,1537,0
20241119,183300,31587054,1537,1537,1537,1537,0
20241119,183200,31587054,1537,1537,1537,1537,0
20241119,183100,31587054,1537,1537,1537,1537,0
20241119,183000,31587054,1537,1537,1537,1537,0
20241119,182900,31587054,1537,1537,1537,1537,0
20241119,182800,31587054,1537,1537,1537,1537,0
20241119,182700,31587054,1537,1537,1537,1537,0
20241119,182600,31587054,1537,1537,1537,1537,0
20241119,182500,31587054,1537,1537,1537,1537,0
20241119,182400,31587054,1537,1537,1537,1537,0
20241119,182300,31587054,1537,1537,1537,1537,0
20241119,182200,31587054,1537,1537,1537,1537,0
20241119,182100,31587054,1537,1537,1537,1537,1192
20241119,182000,31587054,1537,1537,1537,1537,0
20241119,181900,31587054,1537,1537,1537,1537,0
20241119,181800,31587054,1537,1537,1537,1537,0
20241119,181700,31587054,1537,1537,1537,1537,0
20241119,181600,31587054,1537,1537,1537,1537,0
20241119,181500,31587054,1537,1537,1537,1537,0
20241119,181400,31587054,1537,1537,1537,1537,0
20241119,181300,31587054,1537,1537,1537,1537,0
20241119,181200,31587054,1537,1537,1537,1537,0
20241119,181100,31587054,1537,1537,1537,1537,0
20241119,181000,31587054,1537,1537,1537,1537,0
20241119,180900,31587054,1537,1537,1537,1537,0
20241119,180800,31587054,1537,1537,1537,1537,0
20241119,180700,31587054,1537,1537,1537,1537,0
20241119,180600,31587054,1537,1537,1537,1537,0
20241119,180500,31587054,1537,1537,1537,1537,0
20241119,180400,31587054,1537,1537,1537,1537,0
20241119,180300,31587054,1537,1537,1537,1537,0
20241119,180200,31587054,1537,1537,1537,1537,0
20241119,180100,31587054,1537,1537,1537,1537,0
20241119,180000,31587054,1537,1537,1537,1537,0
20241119,175900,31587054,1537,1537,1537,1537,0
20241119,175800,31587054,1537,1537,1537,1537,0
20241119,175700,31587054,1537,1537,1537,1537,0
20241119,175600,31587054,1537,1537,1537,1537,0
20241119,175500,31587054,1537,1537,1537,1537,0
20241119,175400,31587054,1537,1537,1537,1537,0
20241119,175300,31587054,1537,1537,1537,1537,0
20241119,175200,31587054,1537,1537,1537,1537,0
20241119,175100,31587054,1537,1537,1537,1537,1192
20241119,175000,31587054,1537,1537,1537,1537,0
20241119,174900,31587054,1537,1537,1537,1537,0
20241119,174800,31587054,1537,1537,1537,1537,0
20241119,174700,31587054,1537,1537,1537,1537,0
20241119,174600,31587054,1537,1537,1537,1537,0
20241119,174500,31587054,1537,1537,1537,1537,0
20241119,174400,31587054,1537,1537,1537,1537,0
20241119,174300,31587054,1537,1537,1537,1537,0
20241119,174200,31587054,1537,1537,1537,1537,0
20241119,174100,31587054,1537,1537,1537,1537,0
20241119,174000,31587054,1537,1537,1537,1537,0
20241119,173900,31587054,1537,1537,1537,1537,0
20241119,173800,31587054,1537,1537,1537,1537,0
20241119,173700,31587054,1537,1537,1537,1537,0
20241119,173600,31587054,1537,1537,1537,1537,0
20241119,173500,31587054,1537,1537,1537,1537,0
20241119,173400,31587054,1537,1537,1537,1537,0
20241119,173300,31587054,1537,1537,1537,1537,0
20241119,173200,31587054,1537,1537,1537,1537,0
20241119,173100,31587054,1537,1537,1537,1537,0
20241119,173000,31587054,1537,1537,1537,1537,0
20241119,172900,31587054,1537,1537,1537,1537,0
20241119,172800,31587054,1537,1537,1537,1537,0
20241119,172700,31587054,1537,1537,1537,1537,0
20241119,172600,31587054,1537,1537,1537,1537,0
20241119,172500,31587054,1537,1537,1537,1537,0
20241119,172400,31587054,1537,1537,1537,1537,0
20241119,172300,31587054,1537,1537,1537,1537,0
20241119,172200,31587054,1537,1537,1537,1537,0
20241119,172100,31587054,1537,1537,1537,1537,1192
20241119,172000,31587054,1537,1537,1537,1537,0
20241119,171900,31587054,1537,1537,1537,1537,0
20241119,171800,31587054,1537,1537,1537,1537,0
20241119,171700,31587054,1537,1537,1537,1537,0
20241119,171600,31587054,1537,1537,1537,1537,0
20241119,171500,31587054,1537,1537,1537,1537,0
20241119,171400,31587054,1537,1537,1537,1537,0
20241119,171300,31587054,1537,1537,1537,1537,0
20241119,171200,31587054,1537,1537,1537,1537,0
20241119,171100,31587054,1537,1537,1537,1537,0
20241119,171000,31587054,1537,1537,1537,1537,0
20241119,170900,31587054,1537,1537,1537,1537,0
20241119,170800,31587054,1537,1537,1537,1537,0
20241119,170700,31587054,1537,1537,1537,1537,0
20241119,170600,31587054,1537,1537,1537,1537,0
20241119,170500,31587054,1537,1537,1537,1537,0
20241119,170400,31587054,1537,1537,1537,1537,0
20241119,170300,31587054,1537,1537,1537,1537,0
20241119,170200,31587054,1537,1537,1537,1537,0
20241119,170100,31587054,1537,1537,1537,1537,0
20241119,170000,31587054,1537,1537,1537,1537,0
20241119,165900,31587054,1537,1537,1537,1537,0
20241119,165800,31587054,1537,1537,1537,1537,0
20241119,165700,31587054,1537,1537,1537,1537,0
20241119,165600,31587054,1537,1537,1537,1537,0
20241119,165500,31587054,1537,1537,1537,1537,0
20241119,165400,31587054,1537,1537,1537,1537,0
20241119,165300,31587054,1537,1537,1537,1537,0
20241119,165200,31587054,1537,1537,1537,1537,0
20241119,165100,31587054,1537,1537,1537,1537,1192
20241119,165000,31587054,1537,1537,1537,1537,0
20241119,164900,31587054,1537,1537,1537,1537,0
20241119,164800,31587054,1537,1537,1537,1537,0
20241119,164700,31587054,1537,1537,1537,1537,0
20241119,164600,31587054,1537,1537,1537,1537,0
20241119,164500,31587054,1537,1537,1537,1537,0
20241119,164400,31587054,1537,1537,1537,1537,0
20241119,164300,31587054,1537,1537,1537,1537,0
20241119,164200,31587054,1537,1537,1537,1537,0
20241119,164100,31587054,1537,1537,1537,1537,0
20241119,164000,31587054,1537,1537,1537,1537,0
20241119,163900,31587054,1537,1537,1537,1537,0
20241119,163800,31587054,1537,1537,1537,1537,0
20241119,163700,31587054,1537,1537,1537,1537,0
20241119,163600,31587054,1537,1537,1537,1537,0
20241119,163500,31587054,1537,1537,1537,1537,0
20241119,163400,31587054,1537,1537,1537,1537,0
20241119,163300,31587054,1537,1537,1537,1537,0
20241119,163200,31587054,1537,1537,1537,1537,0
20241119,163100,31587054,1537,1537,1537,1537,0
20241119,163000,31587054,1537,1537,1537,1537,0
20241119,162900,31587054,1537,1537,1537,1537,0
20241119,162800,31587054,1537,1537,1537,1537,0
20241119,162700,31587054,1537,1537,1537,1537,0
20241119,162600,31587054,1537,1537,1537,1537,0
20241119,162500,31587054,1537,1537,1537,1537,0
20241119,162400,31587054,1537,1537,1537,1537,0
20241119,162300,31587054,1537,1537,1537,1537,0
20241119,162200,31587054,1537,1537,1537,1537,0
20241119,162100,31587054,1537,1537,1537,1537,1192
20241119,162000,31587054,1537,1537,1537,1537,0
20241119,161900,31587054,1537,1537,1537,1537,0
20241119,161800,31587054,1537,1537,1537,1537,0
20241119,161700,31587054,1537,1537,1537,1537,0
20241119,161600,31587054,1537,1537,1537,1537,0
20241119,161500,31587054,1537,1537,1537,1537,0
20241119,161400,31587054,1537,1537,1537,1537,0
20241119,161300,31587054,1537,1537,1537,1537,0
20241119,161200,31587054,1537,1537,1537,1537,0
20241119,161100,31587054,1537,1537,1537,1537,0
20241119,161000,31587054,1537,1537,1537,1537,0
20241119,160900,31587054,1537,1537,1537,1537,0
20241119,160800,31587054,1537,1537,1537,1537,0
20241119,160700,31587054,1537,1537,1537,1537,0
20241119,160600,31587054,1537,1537,1537,1537,0
20241119,160500,31587054,1537,1537,1537,1537,0
20241119,160400,31587054,1537,1537,1537,1537,0
20241119,160300,31587054,1537,1537,1537,1537,0
20241119,160200,31587054,1537,1537,1537,1537,0
20241119,160100,31587054,1537,1537,1537,1537,0
20241119,160000,31587054,1537,1537,1537,1537,0
20241119,155900,31587054,1537,1537,1537,1537,0
20241119,155800,31587054,1537,1537,1537,1537,0
20241119,155700,31587054,1537,1537,1537,1537,0
20241119,155600,31587054,1537,1537,1537,1537,0
20241119,155500,31587054,1537,1537,1537,1537,0
20241119,155400,31587054,1537,1537,1537,1537,0
20241119,155300,31587054,1537,1537,1537,1537,0
20241119,155200,31587054,1537,1537,1537,1537,0
20241119,155100,31587054,1537,1537,1537,1537,1192
20241119,155000,31587054,1537,1537,1537,1537,0
20241119,154900,31587054,1537,1537,1537,1537,0
20241119,154800,31587054,1537,1537,1537,1537,0
20241119,154700,31587054,1537,1537,1537,1537,0
20241119,154600,31587054,1537,1537,1537,1537,0
20241119,154500,31587054,1537,1537,1537,1537,0
20241119,154400,31587054,1537,1537,1537,1537,0
20241119,154300,31587054,1537,1537,1537,1537,0
20241119,154200,31587054,1537,1537,1537,1537,0
20241119,154100,31587054,1537,1537,1537,1537,0
20241119,154000,31587054,1537,1537,1537,1537,0
20241119,153900,31587054,1537,1537,1537,1537,0
20241119,153800,31587054,1537,1537,1537,1537,0
20241119,153700,31587054,1537,1537,1537,1537,0
20241119,153600,31587054,1537,1537,1537,1537,0
20241119,153500,31587054,1537,1537,1537,1537,0
20241119,153400,31587054,1537,1537,1537,1537,0
20241119,153300,31587054,1537,1537,1537,1537,0
20241119,153200,31587054,1537,1537,1537,1537,0
20241119,153100,31587054,1537,1537,1537,1537,0
20241119,153000,31587054,1537,1537,1537,1537,1192
20241119,152900,29754950,1542,1542,1542,1542,0
20241119,152800,29754950,1542,1542,1542,1542,0
20241119,152700,29754950,1542,1542,1542,1542,0
20241119,152600,29754950,1542,1542,1542,1542,0
20241119,152500,29754950,1542,1542,1542,1542,0
20241119,152400,29754950,1542,1542,1542,1542,0
20241119,152300,29754950,1542,1542,1542,1542,0
20241119,152200,29754950,1542,1542,1542,1542,0
20241119,152100,29754950,1542,1542,1542,1542,0
20241119,152000,29754950,1542,1542,1542,1542,0
20241119,151900,29754950,1542,1542,1542,1542,1
20241119,151800,29753408,1542,1542,1542,1542,1
20241119,151700,29751866,1541,1545,1545,1541,3
20241119,151600,29747237,1546,1546,1546,1546,10
20241119,151500,29731777,1546,1546,1546,1546,0
20241119,151400,29731777,1546,1546,1546,1546,0
20241119,151300,29731777,1546,1546,1546,1546,0
20241119,151200,29731777,1546,1546,1546,1546,0
20241119,151100,29731777,1546,1545,1546,1545,4
20241119,151000,29725596,1538,1538,1538,1538,0
20241119,150900,29725596,1538,1538,1538,1538,0
20241119,150800,29725596,1538,1545,1545,1538,2809
20241119,150700,25403735,1546,1546,1546,1546,0
20241119,150600,25403735,1546,1546,1546,1546,0
20241119,150500,25403735,1546,1546,1546,1546,0
20241119,150400,25403735,1546,1546,1546,1546,0
20241119,150300,25403735,1546,1546,1546,1546,10
20241119,150200,25388275,1546,1546,1546,1546,0
20241119,150100,25388275,1546,1546,1546,1546,10
20241119,150000,25372815,1546,1546,1546,1546,0
20241119,145900,25372815,1546,1546,1546,1546,0
20241119,145800,25372815,1546,1546,1546,1546,20
20241119,145700,25341895,1546,1546,1546,1546,1
20241119,145600,25340349,1546,1546,1546,1546,5
20241119,145500,25332619,1546,1546,1546,1546,0
20241119,145400,25332619,1546,1546,1546,1546,0
20241119,145300,25332619,1546,1546,1546,1546,1
20241119,145200,25331073,1547,1547,1547,1547,0
20241119,145100,25331073,1547,1547,1547,1547,0
20241119,145000,25331073,1547,1547,1547,1547,1
20241119,144900,25329526,1547,1547,1547,1547,0
20241119,144800,25329526,1547,1547,1547,1547,0
20241119,144700,25329526,1547,1547,1547,1547,1
20241119,144600,25327979,1547,1547,1547,1547,0
20241119,144500,25327979,1547,1547,1547,1547,0
20241119,144400,25327979,1547,1547,1547,1547,5
20241119,144300,25320244,1547,1547,1547,1547,0
20241119,144200,25320244,1547,1547,1547,1547,0
20241119,144100,25320244,1547,1547,1547,1547,90
20241119,144000,25181014,1547,1547,1547,1547,0
20241119,143900,25181014,1547,1547,1547,1547,0
20241119,143800,25181014,1547,1547,1547,1547,0
20241119,143700,25181014,1547,1547,1547,1547,0
20241119,143600,25181014,1547,1543,1547,1543,1000
20241119,143500,23636201,1543,1543,1543,1543,0
20241119,143400,23636201,1543,1543,1543,1543,0
20241119,143300,23636201,1543,1543,1543,1543,0
20241119,143200,23636201,1543,1543,1543,1543,1
20241119,143100,23634658,1543,1543,1543,1543,0
20241119,143000,23634658,1543,1543,1543,1543,0
20241119,142900,23634658,1543,1543,1543,1543,0
20241119,142800,23634658,1543,1543,1543,1543,0
20241119,142700,23634658,1543,1543,1543,1543,0
20241119,142600,23634658,1543,1543,1543,1543,0
20241119,142500,23634658,1543,1543,1543,1543,0
20241119,142400,23634658,1543,1543,1543,1543,0
20241119,142300,23634658,1543,1543,1543,1543,0
20241119,142200,23634658,1543,1543,1543,1543,0
20241119,142100,23634658,1543,1543,1543,1543,0
20241119,142000,23634658,1543,1543,1543,1543,0
20241119,141900,23634658,1543,1543,1543,1543,0
20241119,141800,23634658,1543,1543,1543,1543,0
20241119,141700,23634658,1543,1543,1543,1543,0
20241119,141600,23634658,1543,1543,1543,1543,0
20241119,141500,23634658,1543,1543,1543,1543,0
20241119,141400,23634658,1543,1543,1543,1543,0
20241119,141300,23634658,1543,1543,1543,1543,0
20241119,141200,23634658,1543,1543,1543,1543,0
20241119,141100,23634658,1543,1543,1543,1543,0
20241119,141000,23634658,1543,1543,1543,1543,0
20241119,140900,23634658,1543,1543,1543,1543,0
20241119,140800,23634658,1543,1543,1543,1543,0
20241119,140700,23634658,1543,1543,1543,1543,0
20241119,140600,23634658,1543,1543,1543,1543,0
20241119,140500,23634658,1543,1543,1543,1543,0
20241119,140400,23634658,1543,1543,1543,1543,0
20241119,140300,23634658,1543,1543,1543,1543,0
20241119,140200,23634658,1543,1543,1543,1543,7
20241119,140100,23623857,1543,1543,1543,1543,0
20241119,140000,23623857,1543,1543,1543,1543,0
20241119,135900,23623857,1543,1543,1543,1543,0
20241119,135800,23623857,1543,1543,1543,1543,0
20241119,135700,23623857,1543,1543,1543,1543,0
20241119,135600,23623857,1543,1543,1543,1543,0
20241119,135500,23623857,1543,1543,1543,1543,0
20241119,135400,23623857,1543,1543,1543,1543,6
20241119,135300,23614599,1543,1543,1543,1543,0
20241119,135200,23614599,1543,1543,1543,1543,0
20241119,135100,23614599,1543,1543,1543,1543,0
20241119,135000,23614599,1543,1543,1543,1543,0
20241119,134900,23614599,1543,1543,1543,1543,2
20241119,134800,23611513,1537,1537,1537,1537,0
20241119,134700,23611513,1537,1537,1537,1537,0
20241119,134600,23611513,1537,1537,1537,1537,0
20241119,134500,23611513,1537,1537,1537,1537,0
20241119,134400,23611513,1537,1537,1537,1537,0
20241119,134300,23611513,1537,1537,1537,1537,0
20241119,134200,23611513,1537,1537,1537,1537,0
20241119,134100,23611513,1537,1537,1537,1537,0
20241119,134000,23611513,1537,1537,1537,1537,0
20241119,133900,23611513,1537,1537,1537,1537,0
20241119,133800,23611513,1537,1537,1537,1537,0
20241119,133700,23611513,1537,1537,1537,1537,0
20241119,133600,23611513,1537,1537,1537,1537,0
20241119,133500,23611513,1537,1537,1537,1537,0
20241119,133400,23611513,1537,1537,1537,1537,0
20241119,133300,23611513,1537,1537,1537,1537,0
20241119,133200,23611513,1537,1537,1537,1537,0
20241119,133100,23611513,1537,1537,1537,1537,0
20241119,133000,23611513,1537,1537,1537,1537,0
20241119,132900,23611513,1537,1537,1537,1537,0
20241119,132800,23611513,1537,1537,1537,1537,0
20241119,132700,23611513,1537,1537,1537,1537,0
20241119,132600,23611513,1537,1537,1537,1537,0
20241119,132500,23611513,1537,1537,1537,1537,0
20241119,132400,23611513,1537,1537,1537,1537,0
20241119,132300,23611513,1537,1537,1537,1537,0
20241119,132200,23611513,1537,1537,1537,1537,0
20241119,132100,23611513,1537,1537,1537,1537,0
20241119,132000,23611513,1537,1537,1537,1537,0
20241119,131900,23611513,1537,1537,1537,1537,0
20241119,131800,23611513,1537,1537,1537,1537,0
20241119,131700,23611513,1537,1537,1537,1537,0
20241119,131600,23611513,1537,1537,1537,1537,0
20241119,131500,23611513,1537,1537,1537,1537,0
20241119,131400,23611513,1537,1537,1537,1537,0
20241119,131300,23611513,1537,1537,1537,1537,0
20241119,131200,23611513,1537,1537,1537,1537,0
20241119,131100,23611513,1537,1537,1537,1537,0
20241119,131000,23611513,1537,1537,1537,1537,0
20241119,130900,23611513,1537,1537,1537,1537,0
20241119,130800,23611513,1537,1537,1537,1537,0
20241119,130700,23611513,1537,1537,1537,1537,0
20241119,130600,23611513,1537,1537,1537,1537,0
20241119,130500,23611513,1537,1537,1537,1537,0
20241119,130400,23611513,1537,1537,1537,1537,8
20241119,130300,23599217,1545,1545,1545,1545,0
20241119,130200,23599217,1545,1545,1545,1545,0
20241119,130100,23599217,1545,1545,1545,1545,0
20241119,130000,23599217,1545,1545,1545,1545,0
20241119,125900,23599217,1545,1545,1545,1545,0
20241119,125800,23599217,1545,1545,1545,1545,0
20241119,125700,23599217,1545,1545,1545,1545,0
20241119,125600,23599217,1545,1545,1545,1545,0
20241119,125500,23599217,1545,1545,1545,1545,0
20241119,125400,23599217,1545,1545,1545,1545,0
20241119,125300,23599217,1545,1545,1545,1545,0
20241119,125200,23599217,1545,1545,1545,1545,0
20241119,125100,23599217,1545,1545,1545,1545,0
20241119,125000,23599217,1545,1545,1545,1545,0
20241119,124900,23599217,1545,1545,1545,1545,0
20241119,124800,23599217,1545,1545,1545,1545,0
20241119,124700,23599217,1545,1545,1545,1545,0
20241119,124600,23599217,1545,1545,1545,1545,0
20241119,124500,23599217,1545,1545,1545,1545,0
20241119,124400,23599217,1545,1545,1545,1545,0
20241119,124300,23599217,1545,1545,1545,1545,0
20241119,124200,23599217,1545,1545,1545,1545,0
20241119,124100,23599217,1545,1545,1545,1545,0
20241119,124000,23599217,1545,1545,1545,1545,0
20241119,123900,23599217,1545,1545,1545,1545,0
20241119,123800,23599217,1545,1545,1545,1545,0
20241119,123700,23599217,1545,1545,1545,1545,0
20241119,123600,23599217,1545,1545,1545,1545,0
20241119,123500,23599217,1545,1545,1545,1545,0
20241119,123400,23599217,1545,1545,1545,1545,0
20241119,123300,23599217,1545,1545,1545,1545,0
20241119,123200,23599217,1545,1545,1545,1545,0
20241119,123100,23599217,1545,1545,1545,1545,0
20241119,123000,23599217,1545,1545,1545,1545,0
20241119,122900,23599217,1545,1545,1545,1545,0
20241119,122800,23599217,1545,1545,1545,1545,0
20241119,122700,23599217,1545,1545,1545,1545,0
20241119,122600,23599217,1545,1545,1545,1545,1
20241119,122500,23597672,1537,1545,1545,1537,2
20241119,122400,23594590,1547,1547,1547,1547,0
20241119,122300,23594590,1547,1547,1547,1547,0
20241119,122200,23594590,1547,1547,1547,1547,0
20241119,122100,23594590,1547,1547,1547,1547,0
20241119,122000,23594590,1547,1547,1547,1547,0
20241119,121900,23594590,1547,1547,1547,1547,0
20241119,121800,23594590,1547,1547,1547,1547,0
20241119,121700,23594590,1547,1547,1547,1547,0
20241119,121600,23594590,1547,1547,1547,1547,0
20241119,121500,23594590,1547,1547,1547,1547,1
20241119,121400,23593043,1536,1536,1536,1536,0
20241119,121300,23593043,1536,1536,1536,1536,0
20241119,121200,23593043,1536,1536,1536,1536,0
20241119,121100,23593043,1536,1536,1536,1536,0
20241119,121000,23593043,1536,1536,1536,1536,0
20241119,120900,23593043,1536,1536,1536,1536,0
20241119,120800,23593043,1536,1536,1536,1536,0
20241119,120700,23593043,1536,1536,1536,1536,0
20241119,120600,23593043,1536,1536,1536,1536,0
20241119,120500,23593043,1536,1536,1536,1536,0
20241119,120400,23593043,1536,1536,1536,1536,0
20241119,120300,23593043,1536,1536,1536,1536,0
20241119,120200,23593043,1536,1536,1536,1536,0
20241119,120100,23593043,1536,1536,1536,1536,0
20241119,120000,23593043,1536,1536,1536,1536,0
20241119,115900,23593043,1536,1536,1536,1536,1239
20241119,115800,21689939,1537,1539,1539,1537,1947
20241119,115700,18694706,1539,1539,1539,1539,0
20241119,115600,18694706,1539,1539,1539,1539,0
20241119,115500,18694706,1539,1539,1539,1539,0
20241119,115400,18694706,1539,1539,1539,1539,0
20241119,115300,18694706,1539,1552,1552,1539,2
20241119,115200,18691615,1553,1553,1553,1553,0
20241119,115100,18691615,1553,1553,1553,1553,0
20241119,115000,18691615,1553,1553,1553,1553,0
20241119,114900,18691615,1553,1553,1553,1553,0
20241119,114800,18691615,1553,1553,1553,1553,0
20241119,114700,18691615,1553,1553,1553,1553,0
20241119,114600,18691615,1553,1553,1553,1553,0
20241119,114500,18691615,1553,1553,1553,1553,0
20241119,114400,18691615,1553,1553,1553,1553,0
20241119,114300,18691615,1553,1553,1553,1553,0
20241119,114200,18691615,1553,1553,1553,1553,0
20241119,114100,18691615,1553,1553,1553,1553,0
20241119,114000,18691615,1553,1553,1553,1553,0
20241119,113900,18691615,1553,1553,1553,1553,0
20241119,113800,18691615,1553,1553,1553,1553,0
20241119,113700,18691615,1553,1553,1553,1553,0
20241119,113600,18691615,1553,1553,1553,1553,0
20241119,113500,18691615,1553,1553,1553,1553,0
20241119,113400,18691615,1553,1553,1553,1553,19
20241119,113300,18662108,1536,1536,1536,1536,0
20241119,113200,18662108,1536,1536,1536,1536,0
20241119,113100,18662108,1536,1536,1536,1536,0
20241119,113000,18662108,1536,1536,1536,1536,0
20241119,112900,18662108,1536,1536,1536,1536,0
20241119,112800,18662108,1536,1536,1536,1536,0
20241119,112700,18662108,1536,1536,1536,1536,0
20241119,112600,18662108,1536,1536,1536,1536,0
20241119,112500,18662108,1536,1536,1536,1536,0
20241119,112400,18662108,1536,1552,1552,1536,1290
20241119,112300,16674363,1553,1553,1553,1553,0
20241119,112200,16674363,1553,1553,1553,1553,0
20241119,112100,16674363,1553,1553,1553,1553,0
20241119,112000,16674363,1553,1553,1553,1553,0
20241119,111900,16674363,1553,1553,1553,1553,0
20241119,111800,16674363,1553,1553,1553,1553,0
20241119,111700,16674363,1553,1553,1553,1553,0
20241119,111600,16674363,1553,1553,1553,1553,0
20241119,111500,16674363,1553,1553,1553,1553,0
20241119,111400,16674363,1553,1553,1553,1553,0
20241119,111300,16674363,1553,1552,1553,1552,2
20241119,111200,16671258,1553,1553,1553,1553,0
20241119,111100,16671258,1553,1553,1553,1553,0
20241119,111000,16671258,1553,1553,1553,1553,0
20241119,110900,16671258,1553,1553,1553,1553,0
20241119,110800,16671258,1553,1553,1553,1553,0
20241119,110700,16671258,1553,1553,1553,1553,0
20241119,110600,16671258,1553,1553,1553,1553,0
20241119,110500,16671258,1553,1553,1553,1553,0
20241119,110400,16671258,1553,1553,1553,1553,0
20241119,110300,16671258,1553,1553,1553,1553,0
20241119,110200,16671258,1553,1553,1553,1553,0
20241119,110100,16671258,1553,1553,1553,1553,0
20241119,110000,16671258,1553,1553,1553,1553,0
20241119,105900,16671258,1553,1553,1553,1553,5
20241119,105800,16663493,1553,1553,1553,1553,0
20241119,105700,16663493,1553,1553,1553,1553,1
20241119,105600,16661940,1553,1553,1553,1553,0
20241119,105500,16661940,1553,1553,1553,1553,1
20241119,105400,16660387,1553,1553,1553,1553,0
20241119,105300,16660387,1553,1553,1553,1553,0
20241119,105200,16660387,1553,1552,1553,1552,10
20241119,105100,16644865,1542,1544,1544,1542,3195
20241119,105000,11717620,1554,1554,1554,1554,0
20241119,104900,11717620,1554,1554,1554,1554,0
20241119,104800,11717620,1554,1554,1554,1554,0
20241119,104700,11717620,1554,1544,1554,1544,701
20241119,104600,10635266,1544,1544,1544,1544,0
20241119,104500,10635266,1544,1554,1554,1544,405
20241119,104400,10009788,1543,1543,1543,1543,0
20241119,104300,10009788,1543,1543,1543,1543,0
20241119,104200,10009788,1543,1543,1554,1543,4
20241119,104100,10003594,1543,1553,1554,1543,90
20241119,104000,9863833,1552,1552,1552,1552,0
20241119,103900,9863833,1552,1552,1552,1552,0
20241119,103800,9863833,1552,1552,1552,1552,0
20241119,103700,9863833,1552,1552,1552,1552,0
20241119,103600,9863833,1552,1552,1552,1552,0
20241119,103500,9863833,1552,1552,1552,1552,78
20241119,103400,9742777,1552,1552,1552,1552,0
20241119,103300,9742777,1552,1552,1552,1552,1
20241119,103200,9741225,1549,1550,1550,1549,2094
20241119,103100,6497113,1552,1552,1552,1552,0
20241119,103000,6497113,1552,1551,1552,1551,97
20241119,102900,6346657,1550,1550,1550,1550,0
20241119,102800,6346657,1550,1550,1550,1550,0
20241119,102700,6346657,1550,1550,1550,1550,0
20241119,102600,6346657,1550,1550,1550,1550,0
20241119,102500,6346657,1550,1550,1550,1550,0
20241119,102400,6346657,1550,1550,1550,1550,0
20241119,102300,6346657,1550,1550,1550,1550,0
20241119,102200,6346657,1550,1550,1550,1550,0
20241119,102100,6346657,1550,1550,1550,1550,0
20241119,102000,6346657,1550,1550,1550,1550,0
20241119,101900,6346657,1550,1550,1550,1550,0
20241119,101800,6346657,1550,1550,1550,1550,0
20241119,101700,6346657,1550,1550,1550,1550,0
20241119,101600,6346657,1550,1550,1550,1550,0
20241119,101500,6346657,1550,1550,1550,1550,0
20241119,101400,6346657,1550,1550,1550,1550,0
20241119,101300,6346657,1550,1550,1550,1550,0
20241119,101200,6346657,1550,1550,1550,1550,0
20241119,101100,6346657,1550,1550,1550,1550,0
20241119,101000,6346657,1550,1550,1550,1550,0
20241119,100900,6346657,1550,1550,1550,1550,0
20241119,100800,6346657,1550,1550,1550,1550,0
20241119,100700,6346657,1550,1550,1550,1550,0
20241119,100600,6346657,1550,1550,1550,1550,0
20241119,100500,6346657,1550,1550,1550,1550,0
20241119,100400,6346657,1550,1550,1550,1550,0
20241119,100300,6346657,1550,1550,1550,1550,0
20241119,100200,6346657,1550,1550,1550,1550,0
20241119,100100,6346657,1550,1550,1550,1550,0
20241119,100000,6346657,1550,1550,1550,1550,0
20241119,095900,6346657,1550,1550,1550,1550,0
20241119,095800,6346657,1550,1550,1550,1550,0
20241119,095700,6346657,1550,1550,1550,1550,0
20241119,095600,6346657,1550,1550,1550,1550,0
20241119,095500,6346657,1550,1550,1550,1550,574
20241119,095400,5456957,1550,1550,1550,1550,0
20241119,095300,5456957,1550,1550,1550,1550,0
20241119,095200,5456957,1550,1550,1550,1550,0
20241119,095100,5456957,1550,1550,1550,1550,0
20241119,095000,5456957,1550,1550,1550,1550,178
20241119,094900,5181057,1549,1549,1549,1549,0
20241119,094800,5181057,1549,1549,1549,1549,122
20241119,094700,4992079,1550,1549,1550,1549,1204
20241119,094600,3125989,1549,1549,1549,1549,1000
20241119,094500,1576989,1549,1549,1549,1549,0
20241119,094400,1576989,1549,1549,1549,1549,0
20241119,094300,1576989,1549,1549,1549,1549,0
20241119,094200,1576989,1549,1549,1549,1549,1
20241119,094100,1575440,1539,1539,1539,1539,0
20241119,094000,1575440,1539,1539,1539,1539,0
20241119,093900,1575440,1539,1539,1539,1539,0
20241119,093800,1575440,1539,1539,1539,1539,0
20241119,093700,1575440,1539,1539,1539,1539,0
20241119,093600,1575440,1539,1539,1539,1539,0
20241119,093500,1575440,1539,1539,1539,1539,0
20241119,093400,1575440,1539,1539,1539,1539,100
20241119,093300,1421540,1550,1550,1550,1550,0
20241119,093200,1421540,1550,1550,1550,1550,0
20241119,093100,1421540,1550,1550,1550,1550,0
20241119,093000,1421540,1550,1550,1550,1550,0
20241119,092900,1421540,1550,1550,1550,1550,1
20241119,092800,1419990,1539,1539,1539,1539,2
20241119,092700,1416912,1536,1536,1536,1536,0
20241119,092600,1416912,1536,1536,1536,1536,0
20241119,092500,1416912,1536,1536,1536,1536,0
20241119,092400,1416912,1536,1536,1536,1536,0
20241119,092300,1416912,1536,1536,1536,1536,0
20241119,092200,1416912,1536,1536,1536,1536,0
20241119,092100,1416912,1536,1536,1536,1536,0
20241119,092000,1416912,1536,1536,1536,1536,0
20241119,091900,1416912,1536,1536,1536,1536,0
20241119,091800,1416912,1536,1536,1536,1536,0
20241119,091700,1416912,1536,1536,1536,1536,0
20241119,091600,1416912,1536,1536,1536,1536,0
20241119,091500,1416912,1536,1536,1536,1536,0
20241119,091400,1416912,1536,1536,1536,1536,0
20241119,091300,1416912,1536,1536,1536,1536,0
20241119,091200,1416912,1536,1536,1536,1536,0
20241119,091100,1416912,1536,1536,1536,1536,0
20241119,091000,1416912,1536,1536,1536,1536,0
20241119,090900,1416912,1536,1536,1536,1536,0
20241119,090800,1416912,1536,1550,1550,1536,2
20241119,090700,1413826,1551,1551,1551,1551,152
20241119,090600,1178074,1551,1551,1551,1551,0
20241119,090500,1178074,1551,1570,1570,1551,105
20241119,090400,1014670,1558,1558,1558,1558,0
20241119,090300,1014670,1558,1558,1558,1558,0
20241119,090200,1014670,1558,1558,1558,1558,0
20241119,090100,1014670,1558,1558,1558,1558,0
20241119,090000,1014670,1558,1570,1570,1558,650