KissMeData/067000/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,194200,64736660,1428,1428,1428,1428,1035
20241119,194100,64736660,1428,1428,1428,1428,0
20241119,194000,64736660,1428,1428,1428,1428,0
20241119,193900,64736660,1428,1428,1428,1428,0
20241119,193800,64736660,1428,1428,1428,1428,0
20241119,193700,64736660,1428,1428,1428,1428,0
20241119,193600,64736660,1428,1428,1428,1428,0
20241119,193500,64736660,1428,1428,1428,1428,0
20241119,193400,64736660,1428,1428,1428,1428,0
20241119,193300,64736660,1428,1428,1428,1428,0
20241119,193200,64736660,1428,1428,1428,1428,0
20241119,193100,64736660,1428,1428,1428,1428,0
20241119,193000,64736660,1428,1428,1428,1428,0
20241119,192900,64736660,1428,1428,1428,1428,0
20241119,192800,64736660,1428,1428,1428,1428,0
20241119,192700,64736660,1428,1428,1428,1428,0
20241119,192600,64736660,1428,1428,1428,1428,0
20241119,192500,64736660,1428,1428,1428,1428,0
20241119,192400,64736660,1428,1428,1428,1428,0
20241119,192300,64736660,1428,1428,1428,1428,0
20241119,192200,64736660,1428,1428,1428,1428,0
20241119,192100,64736660,1428,1428,1428,1428,0
20241119,192000,64736660,1428,1428,1428,1428,0
20241119,191900,64736660,1428,1428,1428,1428,0
20241119,191800,64736660,1428,1428,1428,1428,0
20241119,191700,64736660,1428,1428,1428,1428,0
20241119,191600,64736660,1428,1428,1428,1428,0
20241119,191500,64736660,1428,1428,1428,1428,0
20241119,191400,64736660,1428,1428,1428,1428,0
20241119,191300,64736660,1428,1428,1428,1428,0
20241119,191200,64736660,1428,1428,1428,1428,1035
20241119,191100,64736660,1428,1428,1428,1428,0
20241119,191000,64736660,1428,1428,1428,1428,0
20241119,190900,64736660,1428,1428,1428,1428,0
20241119,190800,64736660,1428,1428,1428,1428,0
20241119,190700,64736660,1428,1428,1428,1428,0
20241119,190600,64736660,1428,1428,1428,1428,0
20241119,190500,64736660,1428,1428,1428,1428,0
20241119,190400,64736660,1428,1428,1428,1428,0
20241119,190300,64736660,1428,1428,1428,1428,0
20241119,190200,64736660,1428,1428,1428,1428,0
20241119,190100,64736660,1428,1428,1428,1428,0
20241119,190000,64736660,1428,1428,1428,1428,0
20241119,185900,64736660,1428,1428,1428,1428,0
20241119,185800,64736660,1428,1428,1428,1428,0
20241119,185700,64736660,1428,1428,1428,1428,0
20241119,185600,64736660,1428,1428,1428,1428,0
20241119,185500,64736660,1428,1428,1428,1428,0
20241119,185400,64736660,1428,1428,1428,1428,0
20241119,185300,64736660,1428,1428,1428,1428,0
20241119,185200,64736660,1428,1428,1428,1428,0
20241119,185100,64736660,1428,1428,1428,1428,0
20241119,185000,64736660,1428,1428,1428,1428,0
20241119,184900,64736660,1428,1428,1428,1428,0
20241119,184800,64736660,1428,1428,1428,1428,0
20241119,184700,64736660,1428,1428,1428,1428,0
20241119,184600,64736660,1428,1428,1428,1428,0
20241119,184500,64736660,1428,1428,1428,1428,0
20241119,184400,64736660,1428,1428,1428,1428,0
20241119,184300,64736660,1428,1428,1428,1428,0
20241119,184200,64736660,1428,1428,1428,1428,1035
20241119,184100,64736660,1428,1428,1428,1428,0
20241119,184000,64736660,1428,1428,1428,1428,0
20241119,183900,64736660,1428,1428,1428,1428,0
20241119,183800,64736660,1428,1428,1428,1428,0
20241119,183700,64736660,1428,1428,1428,1428,0
20241119,183600,64736660,1428,1428,1428,1428,0
20241119,183500,64736660,1428,1428,1428,1428,0
20241119,183400,64736660,1428,1428,1428,1428,0
20241119,183300,64736660,1428,1428,1428,1428,0
20241119,183200,64736660,1428,1428,1428,1428,0
20241119,183100,64736660,1428,1428,1428,1428,0
20241119,183000,64736660,1428,1428,1428,1428,0
20241119,182900,64736660,1428,1428,1428,1428,0
20241119,182800,64736660,1428,1428,1428,1428,0
20241119,182700,64736660,1428,1428,1428,1428,0
20241119,182600,64736660,1428,1428,1428,1428,0
20241119,182500,64736660,1428,1428,1428,1428,0
20241119,182400,64736660,1428,1428,1428,1428,0
20241119,182300,64736660,1428,1428,1428,1428,0
20241119,182200,64736660,1428,1428,1428,1428,0
20241119,182100,64736660,1428,1428,1428,1428,0
20241119,182000,64736660,1428,1428,1428,1428,0
20241119,181900,64736660,1428,1428,1428,1428,0
20241119,181800,64736660,1428,1428,1428,1428,0
20241119,181700,64736660,1428,1428,1428,1428,0
20241119,181600,64736660,1428,1428,1428,1428,0
20241119,181500,64736660,1428,1428,1428,1428,0
20241119,181400,64736660,1428,1428,1428,1428,0
20241119,181300,64736660,1428,1428,1428,1428,0
20241119,181200,64736660,1428,1428,1428,1428,1035
20241119,181100,64736660,1428,1428,1428,1428,0
20241119,181000,64736660,1428,1428,1428,1428,0
20241119,180900,64736660,1428,1428,1428,1428,0
20241119,180800,64736660,1428,1428,1428,1428,0
20241119,180700,64736660,1428,1428,1428,1428,0
20241119,180600,64736660,1428,1428,1428,1428,0
20241119,180500,64736660,1428,1428,1428,1428,0
20241119,180400,64736660,1428,1428,1428,1428,0
20241119,180300,64736660,1428,1428,1428,1428,0
20241119,180200,64736660,1428,1428,1428,1428,0
20241119,180100,64736660,1428,1428,1428,1428,0
20241119,180000,64736660,1428,1428,1428,1428,0
20241119,175900,64736660,1428,1428,1428,1428,0
20241119,175800,64736660,1428,1428,1428,1428,0
20241119,175700,64736660,1428,1428,1428,1428,0
20241119,175600,64736660,1428,1428,1428,1428,0
20241119,175500,64736660,1428,1428,1428,1428,0
20241119,175400,64736660,1428,1428,1428,1428,0
20241119,175300,64736660,1428,1428,1428,1428,0
20241119,175200,64736660,1428,1428,1428,1428,0
20241119,175100,64736660,1428,1428,1428,1428,0
20241119,175000,64736660,1428,1428,1428,1428,0
20241119,174900,64736660,1428,1428,1428,1428,0
20241119,174800,64736660,1428,1428,1428,1428,0
20241119,174700,64736660,1428,1428,1428,1428,0
20241119,174600,64736660,1428,1428,1428,1428,0
20241119,174500,64736660,1428,1428,1428,1428,0
20241119,174400,64736660,1428,1428,1428,1428,0
20241119,174300,64736660,1428,1428,1428,1428,0
20241119,174200,64736660,1428,1428,1428,1428,1035
20241119,174100,64736660,1428,1428,1428,1428,0
20241119,174000,64736660,1428,1428,1428,1428,0
20241119,173900,64736660,1428,1428,1428,1428,0
20241119,173800,64736660,1428,1428,1428,1428,0
20241119,173700,64736660,1428,1428,1428,1428,0
20241119,173600,64736660,1428,1428,1428,1428,0
20241119,173500,64736660,1428,1428,1428,1428,0
20241119,173400,64736660,1428,1428,1428,1428,0
20241119,173300,64736660,1428,1428,1428,1428,0
20241119,173200,64736660,1428,1428,1428,1428,0
20241119,173100,64736660,1428,1428,1428,1428,0
20241119,173000,64736660,1428,1428,1428,1428,0
20241119,172900,64736660,1428,1428,1428,1428,0
20241119,172800,64736660,1428,1428,1428,1428,0
20241119,172700,64736660,1428,1428,1428,1428,0
20241119,172600,64736660,1428,1428,1428,1428,0
20241119,172500,64736660,1428,1428,1428,1428,0
20241119,172400,64736660,1428,1428,1428,1428,0
20241119,172300,64736660,1428,1428,1428,1428,0
20241119,172200,64736660,1428,1428,1428,1428,0
20241119,172100,64736660,1428,1428,1428,1428,0
20241119,172000,64736660,1428,1428,1428,1428,0
20241119,171900,64736660,1428,1428,1428,1428,0
20241119,171800,64736660,1428,1428,1428,1428,0
20241119,171700,64736660,1428,1428,1428,1428,0
20241119,171600,64736660,1428,1428,1428,1428,0
20241119,171500,64736660,1428,1428,1428,1428,0
20241119,171400,64736660,1428,1428,1428,1428,0
20241119,171300,64736660,1428,1428,1428,1428,0
20241119,171200,64736660,1428,1428,1428,1428,1035
20241119,171100,64736660,1428,1428,1428,1428,0
20241119,171000,64736660,1428,1428,1428,1428,0
20241119,170900,64736660,1428,1428,1428,1428,0
20241119,170800,64736660,1428,1428,1428,1428,0
20241119,170700,64736660,1428,1428,1428,1428,0
20241119,170600,64736660,1428,1428,1428,1428,0
20241119,170500,64736660,1428,1428,1428,1428,0
20241119,170400,64736660,1428,1428,1428,1428,0
20241119,170300,64736660,1428,1428,1428,1428,0
20241119,170200,64736660,1428,1428,1428,1428,0
20241119,170100,64736660,1428,1428,1428,1428,0
20241119,170000,64736660,1428,1428,1428,1428,0
20241119,165900,64736660,1428,1428,1428,1428,0
20241119,165800,64736660,1428,1428,1428,1428,0
20241119,165700,64736660,1428,1428,1428,1428,0
20241119,165600,64736660,1428,1428,1428,1428,0
20241119,165500,64736660,1428,1428,1428,1428,0
20241119,165400,64736660,1428,1428,1428,1428,0
20241119,165300,64736660,1428,1428,1428,1428,0
20241119,165200,64736660,1428,1428,1428,1428,0
20241119,165100,64736660,1428,1428,1428,1428,0
20241119,165000,64736660,1428,1428,1428,1428,0
20241119,164900,64736660,1428,1428,1428,1428,0
20241119,164800,64736660,1428,1428,1428,1428,0
20241119,164700,64736660,1428,1428,1428,1428,0
20241119,164600,64736660,1428,1428,1428,1428,0
20241119,164500,64736660,1428,1428,1428,1428,0
20241119,164400,64736660,1428,1428,1428,1428,0
20241119,164300,64736660,1428,1428,1428,1428,0
20241119,164200,64736660,1428,1428,1428,1428,1035
20241119,164100,64736660,1428,1428,1428,1428,0
20241119,164000,64736660,1428,1428,1428,1428,0
20241119,163900,64736660,1428,1428,1428,1428,0
20241119,163800,64736660,1428,1428,1428,1428,0
20241119,163700,64736660,1428,1428,1428,1428,0
20241119,163600,64736660,1428,1428,1428,1428,0
20241119,163500,64736660,1428,1428,1428,1428,0
20241119,163400,64736660,1428,1428,1428,1428,0
20241119,163300,64736660,1428,1428,1428,1428,0
20241119,163200,64736660,1428,1428,1428,1428,0
20241119,163100,64736660,1428,1428,1428,1428,0
20241119,163000,64736660,1428,1428,1428,1428,0
20241119,162900,64736660,1428,1428,1428,1428,0
20241119,162800,64736660,1428,1428,1428,1428,0
20241119,162700,64736660,1428,1428,1428,1428,0
20241119,162600,64736660,1428,1428,1428,1428,0
20241119,162500,64736660,1428,1428,1428,1428,0
20241119,162400,64736660,1428,1428,1428,1428,0
20241119,162300,64736660,1428,1428,1428,1428,0
20241119,162200,64736660,1428,1428,1428,1428,0
20241119,162100,64736660,1428,1428,1428,1428,0
20241119,162000,64736660,1428,1428,1428,1428,0
20241119,161900,64736660,1428,1428,1428,1428,0
20241119,161800,64736660,1428,1428,1428,1428,0
20241119,161700,64736660,1428,1428,1428,1428,0
20241119,161600,64736660,1428,1428,1428,1428,0
20241119,161500,64736660,1428,1428,1428,1428,0
20241119,161400,64736660,1428,1428,1428,1428,0
20241119,161300,64736660,1428,1428,1428,1428,0
20241119,161200,64736660,1428,1428,1428,1428,1035
20241119,161100,64736660,1428,1428,1428,1428,0
20241119,161000,64736660,1428,1428,1428,1428,0
20241119,160900,64736660,1428,1428,1428,1428,0
20241119,160800,64736660,1428,1428,1428,1428,0
20241119,160700,64736660,1428,1428,1428,1428,0
20241119,160600,64736660,1428,1428,1428,1428,0
20241119,160500,64736660,1428,1428,1428,1428,0
20241119,160400,64736660,1428,1428,1428,1428,0
20241119,160300,64736660,1428,1428,1428,1428,0
20241119,160200,64736660,1428,1428,1428,1428,0
20241119,160100,64736660,1428,1428,1428,1428,0
20241119,160000,64736660,1428,1428,1428,1428,0
20241119,155900,64736660,1428,1428,1428,1428,0
20241119,155800,64736660,1428,1428,1428,1428,0
20241119,155700,64736660,1428,1428,1428,1428,0
20241119,155600,64736660,1428,1428,1428,1428,0
20241119,155500,64736660,1428,1428,1428,1428,0
20241119,155400,64736660,1428,1428,1428,1428,0
20241119,155300,64736660,1428,1428,1428,1428,0
20241119,155200,64736660,1428,1428,1428,1428,0
20241119,155100,64736660,1428,1428,1428,1428,0
20241119,155000,64736660,1428,1428,1428,1428,0
20241119,154900,64736660,1428,1428,1428,1428,0
20241119,154800,64736660,1428,1428,1428,1428,0
20241119,154700,64736660,1428,1428,1428,1428,0
20241119,154600,64736660,1428,1428,1428,1428,0
20241119,154500,64736660,1428,1428,1428,1428,0
20241119,154400,64736660,1428,1428,1428,1428,0
20241119,154300,64736660,1428,1428,1428,1428,0
20241119,154200,64736660,1428,1428,1428,1428,1035
20241119,154100,64736660,1428,1428,1428,1428,0
20241119,154000,64736660,1428,1428,1428,1428,0
20241119,153900,64736660,1428,1428,1428,1428,0
20241119,153800,64736660,1428,1428,1428,1428,0
20241119,153700,64736660,1428,1428,1428,1428,0
20241119,153600,64736660,1428,1428,1428,1428,0
20241119,153500,64736660,1428,1428,1428,1428,0
20241119,153400,64736660,1428,1428,1428,1428,0
20241119,153300,64736660,1428,1428,1428,1428,0
20241119,153200,64736660,1428,1428,1428,1428,0
20241119,153100,64736660,1428,1428,1428,1428,0
20241119,153000,64736660,1428,1428,1428,1428,1035
20241119,152900,63258680,1426,1426,1426,1426,0
20241119,152800,63258680,1426,1426,1426,1426,0
20241119,152700,63258680,1426,1426,1426,1426,0
20241119,152600,63258680,1426,1426,1426,1426,0
20241119,152500,63258680,1426,1426,1426,1426,0
20241119,152400,63258680,1426,1426,1426,1426,0
20241119,152300,63258680,1426,1426,1426,1426,0
20241119,152200,63258680,1426,1426,1426,1426,0
20241119,152100,63258680,1426,1426,1426,1426,0
20241119,152000,63258680,1426,1426,1426,1426,0
20241119,151900,63258680,1426,1426,1426,1426,0
20241119,151800,63258680,1426,1426,1426,1426,0
20241119,151700,63258680,1426,1426,1426,1426,49
20241119,151600,63188806,1426,1426,1426,1426,0
20241119,151500,63188806,1426,1426,1426,1426,0
20241119,151400,63188806,1426,1426,1426,1426,50
20241119,151300,63117506,1425,1425,1425,1425,0
20241119,151200,63117506,1425,1425,1425,1425,2240
20241119,151100,59925506,1425,1425,1425,1425,0
20241119,151000,59925506,1425,1425,1425,1425,1
20241119,150900,59924081,1420,1420,1420,1420,0
20241119,150800,59924081,1420,1420,1420,1420,0
20241119,150700,59924081,1420,1420,1420,1420,50
20241119,150600,59853081,1425,1425,1425,1425,1
20241119,150500,59851656,1421,1421,1421,1421,0
20241119,150400,59851656,1421,1421,1421,1421,0
20241119,150300,59851656,1421,1421,1421,1421,200
20241119,150200,59567456,1424,1424,1424,1424,0
20241119,150100,59567456,1424,1424,1424,1424,445
20241119,150000,58933776,1424,1424,1424,1424,0
20241119,145900,58933776,1424,1424,1424,1424,0
20241119,145800,58933776,1424,1424,1424,1424,0
20241119,145700,58933776,1424,1424,1424,1424,0
20241119,145600,58933776,1424,1424,1424,1424,0
20241119,145500,58933776,1424,1424,1424,1424,2
20241119,145400,58930928,1425,1425,1425,1425,0
20241119,145300,58930928,1425,1425,1425,1425,0
20241119,145200,58930928,1425,1425,1425,1425,0
20241119,145100,58930928,1425,1425,1425,1425,0
20241119,145000,58930928,1425,1425,1425,1425,0
20241119,144900,58930928,1425,1425,1425,1425,0
20241119,144800,58930928,1425,1425,1425,1425,0
20241119,144700,58930928,1425,1425,1425,1425,0
20241119,144600,58930928,1425,1425,1425,1425,0
20241119,144500,58930928,1425,1425,1425,1425,0
20241119,144400,58930928,1425,1425,1425,1425,0
20241119,144300,58930928,1425,1425,1425,1425,0
20241119,144200,58930928,1425,1425,1425,1425,0
20241119,144100,58930928,1425,1425,1425,1425,0
20241119,144000,58930928,1425,1425,1425,1425,0
20241119,143900,58930928,1425,1425,1425,1425,0
20241119,143800,58930928,1425,1425,1425,1425,0
20241119,143700,58930928,1425,1425,1425,1425,0
20241119,143600,58930928,1425,1425,1425,1425,2
20241119,143500,58928078,1426,1426,1426,1426,0
20241119,143400,58928078,1426,1426,1426,1426,0
20241119,143300,58928078,1426,1426,1426,1426,1
20241119,143200,58926652,1418,1418,1418,1418,0
20241119,143100,58926652,1418,1425,1425,1418,2912
20241119,143000,54792926,1427,1427,1427,1427,0
20241119,142900,54792926,1427,1427,1427,1427,0
20241119,142800,54792926,1427,1427,1427,1427,0
20241119,142700,54792926,1427,1427,1427,1427,0
20241119,142600,54792926,1427,1427,1427,1427,1
20241119,142500,54791499,1427,1427,1427,1427,0
20241119,142400,54791499,1427,1427,1427,1427,0
20241119,142300,54791499,1427,1427,1427,1427,0
20241119,142200,54791499,1427,1427,1427,1427,0
20241119,142100,54791499,1427,1427,1427,1427,0
20241119,142000,54791499,1427,1427,1427,1427,0
20241119,141900,54791499,1427,1427,1427,1427,0
20241119,141800,54791499,1427,1427,1427,1427,0
20241119,141700,54791499,1427,1427,1427,1427,0
20241119,141600,54791499,1427,1427,1427,1427,0
20241119,141500,54791499,1427,1427,1427,1427,9
20241119,141400,54778656,1427,1427,1427,1427,0
20241119,141300,54778656,1427,1427,1427,1427,0
20241119,141200,54778656,1427,1427,1427,1427,0
20241119,141100,54778656,1427,1427,1427,1427,0
20241119,141000,54778656,1427,1427,1427,1427,0
20241119,140900,54778656,1427,1427,1427,1427,0
20241119,140800,54778656,1427,1427,1427,1427,0
20241119,140700,54778656,1427,1427,1427,1427,100
20241119,140600,54635956,1427,1427,1427,1427,110
20241119,140500,54478986,1427,1427,1427,1427,0
20241119,140400,54478986,1427,1427,1427,1427,0
20241119,140300,54478986,1427,1427,1427,1427,0
20241119,140200,54478986,1427,1427,1427,1427,0
20241119,140100,54478986,1427,1427,1427,1427,69
20241119,140000,54380523,1427,1427,1427,1427,0
20241119,135900,54380523,1427,1427,1427,1427,59
20241119,135800,54296330,1427,1427,1427,1427,2
20241119,135700,54293476,1427,1427,1427,1427,0
20241119,135600,54293476,1427,1427,1427,1427,0
20241119,135500,54293476,1427,1427,1427,1427,140
20241119,135400,54093696,1427,1427,1427,1427,1
20241119,135300,54092269,1423,1423,1423,1423,0
20241119,135200,54092269,1423,1423,1423,1423,0
20241119,135100,54092269,1423,1423,1423,1423,0
20241119,135000,54092269,1423,1426,1426,1423,200
20241119,134900,53807426,1426,1426,1426,1426,0
20241119,134800,53807426,1426,1426,1426,1426,0
20241119,134700,53807426,1426,1426,1426,1426,19
20241119,134600,53780332,1426,1426,1426,1426,0
20241119,134500,53780332,1426,1426,1426,1426,0
20241119,134400,53780332,1426,1426,1426,1426,0
20241119,134300,53780332,1426,1426,1426,1426,0
20241119,134200,53780332,1426,1426,1426,1426,0
20241119,134100,53780332,1426,1426,1426,1426,21
20241119,134000,53750386,1426,1426,1426,1426,110
20241119,133900,53593526,1427,1427,1427,1427,0
20241119,133800,53593526,1427,1427,1427,1427,0
20241119,133700,53593526,1427,1427,1427,1427,0
20241119,133600,53593526,1427,1427,1427,1427,0
20241119,133500,53593526,1427,1427,1427,1427,0
20241119,133400,53593526,1427,1427,1427,1427,0
20241119,133300,53593526,1427,1427,1427,1427,0
20241119,133200,53593526,1427,1427,1427,1427,0
20241119,133100,53593526,1427,1427,1427,1427,0
20241119,133000,53593526,1427,1427,1427,1427,0
20241119,132900,53593526,1427,1427,1427,1427,0
20241119,132800,53593526,1427,1427,1427,1427,0
20241119,132700,53593526,1427,1427,1427,1427,0
20241119,132600,53593526,1427,1427,1427,1427,0
20241119,132500,53593526,1427,1427,1427,1427,6
20241119,132400,53584964,1427,1427,1427,1427,0
20241119,132300,53584964,1427,1427,1427,1427,694
20241119,132200,52594626,1427,1427,1427,1427,0
20241119,132100,52594626,1427,1427,1427,1427,0
20241119,132000,52594626,1427,1427,1427,1427,0
20241119,131900,52594626,1427,1427,1427,1427,0
20241119,131800,52594626,1427,1427,1427,1427,0
20241119,131700,52594626,1427,1427,1427,1427,0
20241119,131600,52594626,1427,1427,1427,1427,3
20241119,131500,52590345,1428,1428,1428,1428,0
20241119,131400,52590345,1428,1428,1428,1428,0
20241119,131300,52590345,1428,1428,1428,1428,0
20241119,131200,52590345,1428,1428,1428,1428,0
20241119,131100,52590345,1428,1428,1428,1428,0
20241119,131000,52590345,1428,1428,1428,1428,0
20241119,130900,52590345,1428,1428,1428,1428,35
20241119,130800,52540365,1428,1428,1428,1428,100
20241119,130700,52397565,1428,1428,1428,1428,0
20241119,130600,52397565,1428,1428,1428,1428,891
20241119,130500,51125217,1428,1428,1428,1428,0
20241119,130400,51125217,1428,1428,1428,1428,200
20241119,130300,50839617,1428,1428,1428,1428,200
20241119,130200,50554017,1428,1428,1428,1428,200
20241119,130100,50268417,1427,1427,1427,1427,0
20241119,130000,50268417,1427,1427,1427,1427,0
20241119,125900,50268417,1427,1427,1427,1427,0
20241119,125800,50268417,1427,1427,1427,1427,0
20241119,125700,50268417,1427,1427,1427,1427,50
20241119,125600,50197067,1426,1426,1426,1426,0
20241119,125500,50197067,1426,1426,1426,1426,0
20241119,125400,50197067,1426,1426,1426,1426,51
20241119,125300,50124341,1426,1420,1426,1420,200
20241119,125200,49839741,1420,1423,1423,1420,1537
20241119,125100,47655581,1427,1427,1427,1427,0
20241119,125000,47655581,1427,1427,1427,1427,0
20241119,124900,47655581,1427,1427,1427,1427,0
20241119,124800,47655581,1427,1427,1427,1427,0
20241119,124700,47655581,1427,1427,1427,1427,0
20241119,124600,47655581,1427,1427,1427,1427,0
20241119,124500,47655581,1427,1427,1427,1427,4
20241119,124400,47649873,1421,1421,1421,1421,4
20241119,124300,47644189,1427,1420,1427,1420,5
20241119,124200,47637082,1427,1427,1427,1427,0
20241119,124100,47637082,1427,1427,1427,1427,1
20241119,124000,47635655,1427,1427,1427,1427,1
20241119,123900,47634228,1427,1427,1427,1427,1
20241119,123800,47632801,1427,1427,1427,1427,1
20241119,123700,47631374,1427,1418,1427,1418,13
20241119,123600,47612931,1428,1428,1428,1428,0
20241119,123500,47612931,1428,1428,1428,1428,0
20241119,123400,47612931,1428,1428,1428,1428,0
20241119,123300,47612931,1428,1428,1428,1428,0
20241119,123200,47612931,1428,1428,1428,1428,1
20241119,123100,47611503,1427,1426,1427,1426,443
20241119,123000,46979352,1426,1426,1426,1426,0
20241119,122900,46979352,1426,1425,1426,1425,124
20241119,122800,46802647,1422,1422,1422,1422,0
20241119,122700,46802647,1422,1420,1422,1420,2294
20241119,122600,43542203,1420,1420,1420,1420,100
20241119,122500,43400203,1420,1420,1420,1420,0
20241119,122400,43400203,1420,1420,1420,1420,0
20241119,122300,43400203,1420,1420,1420,1420,25
20241119,122200,43364703,1416,1416,1416,1416,0
20241119,122100,43364703,1416,1416,1416,1416,0
20241119,122000,43364703,1416,1416,1416,1416,50
20241119,121900,43293903,1416,1416,1416,1416,0
20241119,121800,43293903,1416,1416,1416,1416,0
20241119,121700,43293903,1416,1416,1416,1416,0
20241119,121600,43293903,1416,1416,1416,1416,0
20241119,121500,43293903,1416,1416,1416,1416,0
20241119,121400,43293903,1416,1416,1416,1416,0
20241119,121300,43293903,1416,1416,1416,1416,0
20241119,121200,43293903,1416,1416,1416,1416,0
20241119,121100,43293903,1416,1416,1416,1416,0
20241119,121000,43293903,1416,1416,1416,1416,0
20241119,120900,43293903,1416,1416,1416,1416,0
20241119,120800,43293903,1416,1416,1416,1416,0
20241119,120700,43293903,1416,1416,1416,1416,0
20241119,120600,43293903,1416,1416,1416,1416,0
20241119,120500,43293903,1416,1416,1416,1416,0
20241119,120400,43293903,1416,1416,1416,1416,350
20241119,120300,42798303,1415,1415,1415,1415,50
20241119,120200,42727553,1415,1415,1415,1415,28
20241119,120100,42687933,1414,1414,1414,1414,0
20241119,120000,42687933,1414,1414,1414,1414,0
20241119,115900,42687933,1414,1414,1414,1414,0
20241119,115800,42687933,1414,1414,1414,1414,0
20241119,115700,42687933,1414,1414,1414,1414,0
20241119,115600,42687933,1414,1414,1414,1414,0
20241119,115500,42687933,1414,1414,1414,1414,0
20241119,115400,42687933,1414,1414,1414,1414,0
20241119,115300,42687933,1414,1415,1415,1414,3615
20241119,115200,37576320,1420,1420,1420,1420,0
20241119,115100,37576320,1420,1420,1420,1420,0
20241119,115000,37576320,1420,1420,1420,1420,0
20241119,114900,37576320,1420,1420,1420,1420,1
20241119,114800,37574900,1416,1416,1416,1416,4
20241119,114700,37569236,1414,1414,1414,1414,50
20241119,114600,37498536,1414,1414,1414,1414,1
20241119,114500,37497122,1414,1414,1414,1414,0
20241119,114400,37497122,1414,1414,1414,1414,0
20241119,114300,37497122,1414,1414,1414,1414,0
20241119,114200,37497122,1414,1414,1414,1414,0
20241119,114100,37497122,1414,1414,1414,1414,0
20241119,114000,37497122,1414,1414,1414,1414,0
20241119,113900,37497122,1414,1414,1414,1414,6
20241119,113800,37488638,1414,1414,1414,1414,0
20241119,113700,37488638,1414,1414,1414,1414,0
20241119,113600,37488638,1414,1414,1414,1414,0
20241119,113500,37488638,1414,1414,1414,1414,0
20241119,113400,37488638,1414,1414,1414,1414,0
20241119,113300,37488638,1414,1414,1414,1414,0
20241119,113200,37488638,1414,1414,1414,1414,0
20241119,113100,37488638,1414,1415,1415,1414,172
20241119,113000,37245390,1415,1415,1415,1415,0
20241119,112900,37245390,1415,1415,1415,1415,0
20241119,112800,37245390,1415,1415,1415,1415,0
20241119,112700,37245390,1415,1415,1415,1415,0
20241119,112600,37245390,1415,1415,1415,1415,0
20241119,112500,37245390,1415,1415,1415,1415,442
20241119,112400,36619960,1420,1420,1420,1420,0
20241119,112300,36619960,1420,1420,1420,1420,0
20241119,112200,36619960,1420,1420,1420,1420,0
20241119,112100,36619960,1420,1420,1420,1420,5
20241119,112000,36612860,1420,1420,1420,1420,200
20241119,111900,36328860,1420,1419,1420,1419,352
20241119,111800,35829049,1419,1419,1419,1419,0
20241119,111700,35829049,1419,1419,1419,1419,0
20241119,111600,35829049,1419,1419,1419,1419,1
20241119,111500,35827630,1414,1414,1414,1414,0
20241119,111400,35827630,1414,1414,1414,1414,0
20241119,111300,35827630,1414,1414,1414,1414,0
20241119,111200,35827630,1414,1414,1414,1414,0
20241119,111100,35827630,1414,1415,1415,1414,329
20241119,111000,35362421,1414,1414,1414,1414,0
20241119,110900,35362421,1414,1414,1414,1414,0
20241119,110800,35362421,1414,1414,1414,1414,0
20241119,110700,35362421,1414,1414,1414,1414,0
20241119,110600,35362421,1414,1414,1414,1414,0
20241119,110500,35362421,1414,1414,1414,1414,0
20241119,110400,35362421,1414,1414,1414,1414,0
20241119,110300,35362421,1414,1414,1414,1414,0
20241119,110200,35362421,1414,1414,1414,1414,0
20241119,110100,35362421,1414,1414,1414,1414,0
20241119,110000,35362421,1414,1414,1414,1414,0
20241119,105900,35362421,1414,1414,1414,1414,0
20241119,105800,35362421,1414,1414,1414,1414,0
20241119,105700,35362421,1414,1414,1414,1414,10
20241119,105600,35348281,1414,1414,1414,1414,1
20241119,105500,35346867,1419,1419,1419,1419,300
20241119,105400,34921167,1414,1417,1417,1414,6338
20241119,105300,25956844,1417,1417,1417,1417,391
20241119,105200,25402797,1417,1417,1417,1417,109
20241119,105100,25248344,1417,1417,1417,1417,0
20241119,105000,25248344,1417,1417,1417,1417,710
20241119,104900,24242274,1417,1417,1417,1417,0
20241119,104800,24242274,1417,1417,1417,1417,0
20241119,104700,24242274,1417,1417,1417,1417,0
20241119,104600,24242274,1417,1417,1417,1417,0
20241119,104500,24242274,1417,1417,1417,1417,2
20241119,104400,24239440,1417,1419,1419,1417,6
20241119,104300,24230936,1418,1418,1418,1418,10
20241119,104200,24216756,1418,1418,1418,1418,0
20241119,104100,24216756,1418,1418,1418,1418,427
20241119,104000,23611270,1418,1418,1418,1418,2
20241119,103900,23608434,1417,1417,1417,1417,0
20241119,103800,23608434,1417,1417,1417,1417,0
20241119,103700,23608434,1417,1417,1417,1417,0
20241119,103600,23608434,1417,1417,1417,1417,0
20241119,103500,23608434,1417,1417,1417,1417,0
20241119,103400,23608434,1417,1417,1417,1417,103
20241119,103300,23462483,1415,1415,1415,1415,0
20241119,103200,23462483,1415,1415,1415,1415,0
20241119,103100,23462483,1415,1415,1415,1415,0
20241119,103000,23462483,1415,1415,1415,1415,10
20241119,102900,23448333,1415,1415,1415,1415,0
20241119,102800,23448333,1415,1415,1415,1415,3
20241119,102700,23444088,1415,1415,1415,1415,0
20241119,102600,23444088,1415,1415,1415,1415,0
20241119,102500,23444088,1415,1415,1415,1415,376
20241119,102400,22912048,1415,1415,1415,1415,0
20241119,102300,22912048,1415,1415,1415,1415,0
20241119,102200,22912048,1415,1415,1415,1415,0
20241119,102100,22912048,1415,1415,1415,1415,0
20241119,102000,22912048,1415,1415,1415,1415,0
20241119,101900,22912048,1415,1415,1415,1415,0
20241119,101800,22912048,1415,1415,1415,1415,0
20241119,101700,22912048,1415,1415,1415,1415,798
20241119,101600,21782878,1415,1415,1415,1415,2002
20241119,101500,18950048,1414,1414,1414,1414,0
20241119,101400,18950048,1414,1413,1414,1413,782
20241119,101300,17844883,1412,1412,1412,1412,0
20241119,101200,17844883,1412,1412,1412,1412,0
20241119,101100,17844883,1412,1412,1412,1412,1445
20241119,101000,15804543,1412,1412,1412,1412,28
20241119,100900,15765007,1413,1413,1413,1413,1
20241119,100800,15763594,1413,1413,1413,1413,3
20241119,100700,15759355,1413,1413,1413,1413,0
20241119,100600,15759355,1413,1413,1413,1413,0
20241119,100500,15759355,1413,1413,1413,1413,0
20241119,100400,15759355,1413,1413,1413,1413,0
20241119,100300,15759355,1413,1413,1413,1413,0
20241119,100200,15759355,1413,1409,1413,1403,488
20241119,100100,15074321,1411,1411,1411,1411,0
20241119,100000,15074321,1411,1411,1411,1411,0
20241119,095900,15074321,1411,1411,1411,1411,5
20241119,095800,15067266,1414,1414,1414,1414,0
20241119,095700,15067266,1414,1414,1414,1414,0
20241119,095600,15067266,1414,1414,1414,1414,0
20241119,095500,15067266,1414,1414,1414,1414,0
20241119,095400,15067266,1414,1414,1414,1414,1
20241119,095300,15065852,1411,1411,1411,1411,2
20241119,095200,15063030,1411,1409,1411,1409,3
20241119,095100,15058799,1409,1409,1409,1409,4
20241119,095000,15053163,1405,1405,1405,1405,0
20241119,094900,15053163,1405,1405,1405,1405,5
20241119,094800,15046138,1406,1408,1408,1406,74
20241119,094700,14942039,1415,1415,1415,1415,0
20241119,094600,14942039,1415,1415,1415,1415,0
20241119,094500,14942039,1415,1415,1415,1415,0
20241119,094400,14942039,1415,1415,1415,1415,90
20241119,094300,14814689,1415,1415,1415,1415,0
20241119,094200,14814689,1415,1415,1415,1415,0
20241119,094100,14814689,1415,1408,1415,1408,2709
20241119,094000,11000354,1413,1413,1413,1413,0
20241119,093900,11000354,1413,1413,1413,1413,0
20241119,093800,11000354,1413,1413,1413,1413,9
20241119,093700,10987637,1413,1413,1413,1413,21
20241119,093600,10957964,1409,1410,1410,1409,36
20241119,093500,10907233,1418,1418,1418,1418,0
20241119,093400,10907233,1418,1418,1418,1418,0
20241119,093300,10907233,1418,1418,1418,1418,0
20241119,093200,10907233,1418,1418,1418,1418,0
20241119,093100,10907233,1418,1418,1418,1418,0
20241119,093000,10907233,1418,1418,1418,1418,1
20241119,092900,10905815,1418,1418,1418,1418,0
20241119,092800,10905815,1418,1418,1418,1418,1
20241119,092700,10904397,1419,1419,1419,1419,0
20241119,092600,10904397,1419,1419,1419,1419,0
20241119,092500,10904397,1419,1419,1419,1419,0
20241119,092400,10904397,1419,1410,1419,1410,110
20241119,092300,10748416,1420,1420,1420,1420,0
20241119,092200,10748416,1420,1420,1420,1420,280
20241119,092100,10350816,1421,1422,1423,1420,238
20241119,092000,10012592,1424,1424,1424,1424,0
20241119,091900,10012592,1424,1424,1424,1424,0
20241119,091800,10012592,1424,1424,1424,1424,0
20241119,091700,10012592,1424,1424,1424,1424,0
20241119,091600,10012592,1424,1424,1424,1424,0
20241119,091500,10012592,1424,1424,1424,1424,0
20241119,091400,10012592,1424,1424,1424,1424,0
20241119,091300,10012592,1424,1424,1424,1424,0
20241119,091200,10012592,1424,1424,1424,1424,0
20241119,091100,10012592,1424,1424,1424,1424,30
20241119,091000,9969872,1424,1414,1424,1414,14
20241119,090900,9949966,1400,1415,1415,1400,1412
20241119,090800,7959307,1415,1415,1415,1415,0
20241119,090700,7959307,1415,1417,1417,1415,70
20241119,090600,7860255,1415,1415,1415,1415,0
20241119,090500,7860255,1415,1415,1415,1415,51
20241119,090400,7788090,1427,1427,1427,1427,0
20241119,090300,7788090,1427,1427,1427,1427,0
20241119,090200,7788090,1427,1427,1427,1427,0
20241119,090100,7788090,1427,1424,1427,1424,2
20241119,090000,7785239,1413,1401,1413,1401,5555