KissMeData/089230/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,195600,154271301,1065,1065,1065,1065,1211
20241119,195500,154271301,1065,1065,1065,1065,0
20241119,195400,154271301,1065,1065,1065,1065,0
20241119,195300,154271301,1065,1065,1065,1065,0
20241119,195200,154271301,1065,1065,1065,1065,0
20241119,195100,154271301,1065,1065,1065,1065,0
20241119,195000,154271301,1065,1065,1065,1065,0
20241119,194900,154271301,1065,1065,1065,1065,0
20241119,194800,154271301,1065,1065,1065,1065,0
20241119,194700,154271301,1065,1065,1065,1065,0
20241119,194600,154271301,1065,1065,1065,1065,0
20241119,194500,154271301,1065,1065,1065,1065,0
20241119,194400,154271301,1065,1065,1065,1065,0
20241119,194300,154271301,1065,1065,1065,1065,0
20241119,194200,154271301,1065,1065,1065,1065,0
20241119,194100,154271301,1065,1065,1065,1065,0
20241119,194000,154271301,1065,1065,1065,1065,0
20241119,193900,154271301,1065,1065,1065,1065,0
20241119,193800,154271301,1065,1065,1065,1065,0
20241119,193700,154271301,1065,1065,1065,1065,0
20241119,193600,154271301,1065,1065,1065,1065,0
20241119,193500,154271301,1065,1065,1065,1065,0
20241119,193400,154271301,1065,1065,1065,1065,0
20241119,193300,154271301,1065,1065,1065,1065,0
20241119,193200,154271301,1065,1065,1065,1065,0
20241119,193100,154271301,1065,1065,1065,1065,0
20241119,193000,154271301,1065,1065,1065,1065,0
20241119,192900,154271301,1065,1065,1065,1065,0
20241119,192800,154271301,1065,1065,1065,1065,0
20241119,192700,154271301,1065,1065,1065,1065,0
20241119,192600,154271301,1065,1065,1065,1065,1211
20241119,192500,154271301,1065,1065,1065,1065,0
20241119,192400,154271301,1065,1065,1065,1065,0
20241119,192300,154271301,1065,1065,1065,1065,0
20241119,192200,154271301,1065,1065,1065,1065,0
20241119,192100,154271301,1065,1065,1065,1065,0
20241119,192000,154271301,1065,1065,1065,1065,0
20241119,191900,154271301,1065,1065,1065,1065,0
20241119,191800,154271301,1065,1065,1065,1065,0
20241119,191700,154271301,1065,1065,1065,1065,0
20241119,191600,154271301,1065,1065,1065,1065,0
20241119,191500,154271301,1065,1065,1065,1065,0
20241119,191400,154271301,1065,1065,1065,1065,0
20241119,191300,154271301,1065,1065,1065,1065,0
20241119,191200,154271301,1065,1065,1065,1065,0
20241119,191100,154271301,1065,1065,1065,1065,0
20241119,191000,154271301,1065,1065,1065,1065,0
20241119,190900,154271301,1065,1065,1065,1065,0
20241119,190800,154271301,1065,1065,1065,1065,0
20241119,190700,154271301,1065,1065,1065,1065,0
20241119,190600,154271301,1065,1065,1065,1065,0
20241119,190500,154271301,1065,1065,1065,1065,0
20241119,190400,154271301,1065,1065,1065,1065,0
20241119,190300,154271301,1065,1065,1065,1065,0
20241119,190200,154271301,1065,1065,1065,1065,0
20241119,190100,154271301,1065,1065,1065,1065,0
20241119,190000,154271301,1065,1065,1065,1065,0
20241119,185900,154271301,1065,1065,1065,1065,0
20241119,185800,154271301,1065,1065,1065,1065,0
20241119,185700,154271301,1065,1065,1065,1065,0
20241119,185600,154271301,1065,1065,1065,1065,1211
20241119,185500,154271301,1065,1065,1065,1065,0
20241119,185400,154271301,1065,1065,1065,1065,0
20241119,185300,154271301,1065,1065,1065,1065,0
20241119,185200,154271301,1065,1065,1065,1065,0
20241119,185100,154271301,1065,1065,1065,1065,0
20241119,185000,154271301,1065,1065,1065,1065,0
20241119,184900,154271301,1065,1065,1065,1065,0
20241119,184800,154271301,1065,1065,1065,1065,0
20241119,184700,154271301,1065,1065,1065,1065,0
20241119,184600,154271301,1065,1065,1065,1065,0
20241119,184500,154271301,1065,1065,1065,1065,0
20241119,184400,154271301,1065,1065,1065,1065,0
20241119,184300,154271301,1065,1065,1065,1065,0
20241119,184200,154271301,1065,1065,1065,1065,0
20241119,184100,154271301,1065,1065,1065,1065,0
20241119,184000,154271301,1065,1065,1065,1065,0
20241119,183900,154271301,1065,1065,1065,1065,0
20241119,183800,154271301,1065,1065,1065,1065,0
20241119,183700,154271301,1065,1065,1065,1065,0
20241119,183600,154271301,1065,1065,1065,1065,0
20241119,183500,154271301,1065,1065,1065,1065,0
20241119,183400,154271301,1065,1065,1065,1065,0
20241119,183300,154271301,1065,1065,1065,1065,0
20241119,183200,154271301,1065,1065,1065,1065,0
20241119,183100,154271301,1065,1065,1065,1065,0
20241119,183000,154271301,1065,1065,1065,1065,0
20241119,182900,154271301,1065,1065,1065,1065,0
20241119,182800,154271301,1065,1065,1065,1065,0
20241119,182700,154271301,1065,1065,1065,1065,0
20241119,182600,154271301,1065,1065,1065,1065,1211
20241119,182500,154271301,1065,1065,1065,1065,0
20241119,182400,154271301,1065,1065,1065,1065,0
20241119,182300,154271301,1065,1065,1065,1065,0
20241119,182200,154271301,1065,1065,1065,1065,0
20241119,182100,154271301,1065,1065,1065,1065,0
20241119,182000,154271301,1065,1065,1065,1065,0
20241119,181900,154271301,1065,1065,1065,1065,0
20241119,181800,154271301,1065,1065,1065,1065,0
20241119,181700,154271301,1065,1065,1065,1065,0
20241119,181600,154271301,1065,1065,1065,1065,0
20241119,181500,154271301,1065,1065,1065,1065,0
20241119,181400,154271301,1065,1065,1065,1065,0
20241119,181300,154271301,1065,1065,1065,1065,0
20241119,181200,154271301,1065,1065,1065,1065,0
20241119,181100,154271301,1065,1065,1065,1065,0
20241119,181000,154271301,1065,1065,1065,1065,0
20241119,180900,154271301,1065,1065,1065,1065,0
20241119,180800,154271301,1065,1065,1065,1065,0
20241119,180700,154271301,1065,1065,1065,1065,0
20241119,180600,154271301,1065,1065,1065,1065,0
20241119,180500,154271301,1065,1065,1065,1065,0
20241119,180400,154271301,1065,1065,1065,1065,0
20241119,180300,154271301,1065,1065,1065,1065,0
20241119,180200,154271301,1065,1065,1065,1065,0
20241119,180100,154271301,1065,1065,1065,1065,0
20241119,180000,154271301,1065,1065,1065,1065,0
20241119,175900,154271301,1065,1065,1065,1065,0
20241119,175800,154271301,1065,1065,1065,1065,0
20241119,175700,154271301,1065,1065,1065,1065,0
20241119,175600,154271301,1065,1065,1065,1065,1211
20241119,175500,154271301,1065,1065,1065,1065,0
20241119,175400,154271301,1065,1065,1065,1065,0
20241119,175300,154271301,1065,1065,1065,1065,0
20241119,175200,154271301,1065,1065,1065,1065,0
20241119,175100,154271301,1065,1065,1065,1065,0
20241119,175000,154271301,1065,1065,1065,1065,0
20241119,174900,154271301,1065,1065,1065,1065,0
20241119,174800,154271301,1065,1065,1065,1065,0
20241119,174700,154271301,1065,1065,1065,1065,0
20241119,174600,154271301,1065,1065,1065,1065,0
20241119,174500,154271301,1065,1065,1065,1065,0
20241119,174400,154271301,1065,1065,1065,1065,0
20241119,174300,154271301,1065,1065,1065,1065,0
20241119,174200,154271301,1065,1065,1065,1065,0
20241119,174100,154271301,1065,1065,1065,1065,0
20241119,174000,154271301,1065,1065,1065,1065,0
20241119,173900,154271301,1065,1065,1065,1065,0
20241119,173800,154271301,1065,1065,1065,1065,0
20241119,173700,154271301,1065,1065,1065,1065,0
20241119,173600,154271301,1065,1065,1065,1065,0
20241119,173500,154271301,1065,1065,1065,1065,0
20241119,173400,154271301,1065,1065,1065,1065,0
20241119,173300,154271301,1065,1065,1065,1065,0
20241119,173200,154271301,1065,1065,1065,1065,0
20241119,173100,154271301,1065,1065,1065,1065,0
20241119,173000,154271301,1065,1065,1065,1065,0
20241119,172900,154271301,1065,1065,1065,1065,0
20241119,172800,154271301,1065,1065,1065,1065,0
20241119,172700,154271301,1065,1065,1065,1065,0
20241119,172600,154271301,1065,1065,1065,1065,1211
20241119,172500,154271301,1065,1065,1065,1065,0
20241119,172400,154271301,1065,1065,1065,1065,0
20241119,172300,154271301,1065,1065,1065,1065,0
20241119,172200,154271301,1065,1065,1065,1065,0
20241119,172100,154271301,1065,1065,1065,1065,0
20241119,172000,154271301,1065,1065,1065,1065,0
20241119,171900,154271301,1065,1065,1065,1065,0
20241119,171800,154271301,1065,1065,1065,1065,0
20241119,171700,154271301,1065,1065,1065,1065,0
20241119,171600,154271301,1065,1065,1065,1065,0
20241119,171500,154271301,1065,1065,1065,1065,0
20241119,171400,154271301,1065,1065,1065,1065,0
20241119,171300,154271301,1065,1065,1065,1065,0
20241119,171200,154271301,1065,1065,1065,1065,0
20241119,171100,154271301,1065,1065,1065,1065,0
20241119,171000,154271301,1065,1065,1065,1065,0
20241119,170900,154271301,1065,1065,1065,1065,0
20241119,170800,154271301,1065,1065,1065,1065,0
20241119,170700,154271301,1065,1065,1065,1065,0
20241119,170600,154271301,1065,1065,1065,1065,0
20241119,170500,154271301,1065,1065,1065,1065,0
20241119,170400,154271301,1065,1065,1065,1065,0
20241119,170300,154271301,1065,1065,1065,1065,0
20241119,170200,154271301,1065,1065,1065,1065,0
20241119,170100,154271301,1065,1065,1065,1065,0
20241119,170000,154271301,1065,1065,1065,1065,0
20241119,165900,154271301,1065,1065,1065,1065,0
20241119,165800,154271301,1065,1065,1065,1065,0
20241119,165700,154271301,1065,1065,1065,1065,0
20241119,165600,154271301,1065,1065,1065,1065,1211
20241119,165500,154271301,1065,1065,1065,1065,0
20241119,165400,154271301,1065,1065,1065,1065,0
20241119,165300,154271301,1065,1065,1065,1065,0
20241119,165200,154271301,1065,1065,1065,1065,0
20241119,165100,154271301,1065,1065,1065,1065,0
20241119,165000,154271301,1065,1065,1065,1065,0
20241119,164900,154271301,1065,1065,1065,1065,0
20241119,164800,154271301,1065,1065,1065,1065,0
20241119,164700,154271301,1065,1065,1065,1065,0
20241119,164600,154271301,1065,1065,1065,1065,0
20241119,164500,154271301,1065,1065,1065,1065,0
20241119,164400,154271301,1065,1065,1065,1065,0
20241119,164300,154271301,1065,1065,1065,1065,0
20241119,164200,154271301,1065,1065,1065,1065,0
20241119,164100,154271301,1065,1065,1065,1065,0
20241119,164000,154271301,1065,1065,1065,1065,0
20241119,163900,154271301,1065,1065,1065,1065,0
20241119,163800,154271301,1065,1065,1065,1065,0
20241119,163700,154271301,1065,1065,1065,1065,0
20241119,163600,154271301,1065,1065,1065,1065,0
20241119,163500,154271301,1065,1065,1065,1065,0
20241119,163400,154271301,1065,1065,1065,1065,0
20241119,163300,154271301,1065,1065,1065,1065,0
20241119,163200,154271301,1065,1065,1065,1065,0
20241119,163100,154271301,1065,1065,1065,1065,0
20241119,163000,154271301,1065,1065,1065,1065,0
20241119,162900,154271301,1065,1065,1065,1065,0
20241119,162800,154271301,1065,1065,1065,1065,0
20241119,162700,154271301,1065,1065,1065,1065,0
20241119,162600,154271301,1065,1065,1065,1065,1211
20241119,162500,154271301,1065,1065,1065,1065,0
20241119,162400,154271301,1065,1065,1065,1065,0
20241119,162300,154271301,1065,1065,1065,1065,0
20241119,162200,154271301,1065,1065,1065,1065,0
20241119,162100,154271301,1065,1065,1065,1065,0
20241119,162000,154271301,1065,1065,1065,1065,0
20241119,161900,154271301,1065,1065,1065,1065,0
20241119,161800,154271301,1065,1065,1065,1065,0
20241119,161700,154271301,1065,1065,1065,1065,0
20241119,161600,154271301,1065,1065,1065,1065,0
20241119,161500,154271301,1065,1065,1065,1065,0
20241119,161400,154271301,1065,1065,1065,1065,0
20241119,161300,154271301,1065,1065,1065,1065,0
20241119,161200,154271301,1065,1065,1065,1065,0
20241119,161100,154271301,1065,1065,1065,1065,0
20241119,161000,154271301,1065,1065,1065,1065,0
20241119,160900,154271301,1065,1065,1065,1065,0
20241119,160800,154271301,1065,1065,1065,1065,0
20241119,160700,154271301,1065,1065,1065,1065,0
20241119,160600,154271301,1065,1065,1065,1065,0
20241119,160500,154271301,1065,1065,1065,1065,0
20241119,160400,154271301,1065,1065,1065,1065,0
20241119,160300,154271301,1065,1065,1065,1065,0
20241119,160200,154271301,1065,1065,1065,1065,0
20241119,160100,154271301,1065,1065,1065,1065,0
20241119,160000,154271301,1065,1065,1065,1065,0
20241119,155900,154271301,1065,1065,1065,1065,0
20241119,155800,154271301,1065,1065,1065,1065,0
20241119,155700,154271301,1065,1065,1065,1065,0
20241119,155600,154271301,1065,1065,1065,1065,1211
20241119,155500,154271301,1065,1065,1065,1065,0
20241119,155400,154271301,1065,1065,1065,1065,0
20241119,155300,154271301,1065,1065,1065,1065,0
20241119,155200,154271301,1065,1065,1065,1065,0
20241119,155100,154271301,1065,1065,1065,1065,0
20241119,155000,154271301,1065,1065,1065,1065,0
20241119,154900,154271301,1065,1065,1065,1065,0
20241119,154800,154271301,1065,1065,1065,1065,0
20241119,154700,154271301,1065,1065,1065,1065,0
20241119,154600,154271301,1065,1065,1065,1065,0
20241119,154500,154271301,1065,1065,1065,1065,0
20241119,154400,154271301,1065,1065,1065,1065,0
20241119,154300,154271301,1065,1065,1065,1065,0
20241119,154200,154271301,1065,1065,1065,1065,0
20241119,154100,154271301,1065,1065,1065,1065,0
20241119,154000,154271301,1065,1065,1065,1065,0
20241119,153900,154271301,1065,1065,1065,1065,0
20241119,153800,154271301,1065,1065,1065,1065,0
20241119,153700,154271301,1065,1065,1065,1065,0
20241119,153600,154271301,1065,1065,1065,1065,0
20241119,153500,154271301,1065,1065,1065,1065,0
20241119,153400,154271301,1065,1065,1065,1065,0
20241119,153300,154271301,1065,1065,1065,1065,0
20241119,153200,154271301,1065,1065,1065,1065,0
20241119,153100,154271301,1065,1065,1065,1065,0
20241119,153000,154271301,1065,1065,1065,1065,1211
20241119,152900,152981586,1053,1053,1053,1053,0
20241119,152800,152981586,1053,1053,1053,1053,0
20241119,152700,152981586,1053,1053,1053,1053,0
20241119,152600,152981586,1053,1053,1053,1053,0
20241119,152500,152981586,1053,1053,1053,1053,0
20241119,152400,152981586,1053,1053,1053,1053,0
20241119,152300,152981586,1053,1053,1053,1053,0
20241119,152200,152981586,1053,1053,1053,1053,0
20241119,152100,152981586,1053,1053,1053,1053,0
20241119,152000,152981586,1053,1053,1053,1053,0
20241119,151900,152981586,1053,1053,1053,1053,0
20241119,151800,152981586,1053,1053,1053,1053,3
20241119,151700,152978427,1053,1053,1053,1053,0
20241119,151600,152978427,1053,1053,1053,1053,0
20241119,151500,152978427,1053,1053,1053,1053,7
20241119,151400,152971056,1053,1053,1053,1053,0
20241119,151300,152971056,1053,1053,1053,1053,68
20241119,151200,152899452,1053,1053,1053,1053,5
20241119,151100,152894187,1049,1049,1049,1049,479
20241119,151000,152391716,1053,1053,1053,1053,0
20241119,150900,152391716,1053,1053,1053,1053,16
20241119,150800,152374868,1053,1053,1053,1053,10
20241119,150700,152364338,1053,1049,1053,1049,70
20241119,150600,152290632,1053,1046,1053,1046,309
20241119,150500,151967229,1046,1045,1046,1045,8
20241119,150400,151958863,1046,1045,1046,1045,4
20241119,150300,151954680,1047,1044,1047,1044,6
20241119,150200,151948407,1043,1043,1043,1043,1
20241119,150100,151947364,1042,1042,1042,1042,0
20241119,150000,151947364,1042,1041,1042,1041,2073
20241119,145900,149787371,1042,1042,1042,1042,4016
20241119,145800,145602699,1042,1042,1042,1042,1
20241119,145700,145601657,1041,1041,1041,1041,3814
20241119,145600,141631283,1043,1047,1047,1043,5839
20241119,145500,135527613,1048,1048,1048,1048,0
20241119,145400,135527613,1048,1056,1056,1048,9206
20241119,145300,125838610,1056,1056,1056,1056,0
20241119,145200,125838610,1056,1056,1056,1056,0
20241119,145100,125838610,1056,1056,1056,1056,0
20241119,145000,125838610,1056,1056,1056,1056,150
20241119,144900,125680210,1056,1054,1056,1054,230
20241119,144800,125437532,1053,1053,1053,1053,0
20241119,144700,125437532,1053,1053,1053,1053,0
20241119,144600,125437532,1053,1053,1053,1053,102
20241119,144500,125330126,1051,1055,1055,1050,78
20241119,144400,125248215,1063,1054,1063,1052,250
20241119,144300,124984338,1054,1054,1054,1054,17
20241119,144200,124966420,1052,1052,1052,1052,0
20241119,144100,124966420,1052,1052,1052,1052,1
20241119,144000,124965368,1053,1053,1053,1053,225
20241119,143900,124728443,1052,1050,1052,1050,2527
20241119,143800,122074453,1048,1049,1049,1048,2102
20241119,143700,119869456,1048,1048,1048,1048,0
20241119,143600,119869456,1048,1047,1048,1047,493
20241119,143500,119353283,1052,1045,1052,1045,16
20241119,143400,119336465,1044,1042,1044,1042,8309
20241119,143300,110667841,1042,1042,1042,1042,0
20241119,143200,110667841,1042,1042,1042,1042,0
20241119,143100,110667841,1042,1042,1042,1042,0
20241119,143000,110667841,1042,1042,1042,1042,0
20241119,142900,110667841,1042,1042,1042,1042,20
20241119,142800,110647001,1041,1043,1043,1041,3
20241119,142700,110643874,1043,1043,1043,1043,2
20241119,142600,110641788,1045,1050,1050,1045,7850
20241119,142500,102421052,1045,1045,1045,1045,0
20241119,142400,102421052,1045,1042,1045,1042,215
20241119,142300,102196385,1042,1042,1042,1042,0
20241119,142200,102196385,1042,1039,1042,1039,2524
20241119,142100,99573943,1039,1039,1039,1038,2102
20241119,142000,97391867,1046,1046,1046,1046,0
20241119,141900,97391867,1046,1046,1046,1046,0
20241119,141800,97391867,1046,1049,1049,1046,3824
20241119,141700,93388141,1052,1060,1062,1052,9659
20241119,141600,83208252,1066,1058,1066,1056,14
20241119,141500,83193450,1065,1065,1065,1065,0
20241119,141400,83193450,1065,1059,1066,1057,933
20241119,141300,82199817,1065,1065,1065,1065,0
20241119,141200,82199817,1065,1057,1065,1057,3
20241119,141100,82196637,1065,1055,1065,1055,1145
20241119,141000,80987911,1055,1055,1055,1055,0
20241119,140900,80987911,1055,1053,1055,1050,2292
20241119,140800,78573927,1053,1053,1053,1053,0
20241119,140700,78573927,1053,1053,1053,1053,0
20241119,140600,78573927,1053,1053,1053,1053,0
20241119,140500,78573927,1053,1053,1053,1053,0
20241119,140400,78573927,1053,1053,1053,1053,0
20241119,140300,78573927,1053,1053,1053,1053,0
20241119,140200,78573927,1053,1053,1053,1053,0
20241119,140100,78573927,1053,1053,1053,1053,0
20241119,140000,78573927,1053,1053,1053,1053,36
20241119,135900,78536019,1053,1053,1053,1053,75
20241119,135800,78457044,1052,1052,1052,1052,923
20241119,135700,77486048,1052,1052,1052,1052,0
20241119,135600,77486048,1052,1052,1052,1052,0
20241119,135500,77486048,1052,1052,1052,1052,246
20241119,135400,77227256,1052,1052,1052,1052,0
20241119,135300,77227256,1052,1052,1052,1052,0
20241119,135200,77227256,1052,1052,1052,1052,0
20241119,135100,77227256,1052,1052,1052,1052,0
20241119,135000,77227256,1052,1052,1052,1052,0
20241119,134900,77227256,1052,1052,1052,1052,0
20241119,134800,77227256,1052,1052,1052,1052,0
20241119,134700,77227256,1052,1052,1052,1052,0
20241119,134600,77227256,1052,1052,1052,1052,0
20241119,134500,77227256,1052,1051,1052,1051,275
20241119,134400,76938230,1051,1051,1051,1051,0
20241119,134300,76938230,1051,1051,1051,1051,0
20241119,134200,76938230,1051,1051,1051,1051,0
20241119,134100,76938230,1051,1051,1051,1051,0
20241119,134000,76938230,1051,1051,1051,1051,0
20241119,133900,76938230,1051,1051,1051,1051,0
20241119,133800,76938230,1051,1051,1051,1051,237
20241119,133700,76689143,1053,1053,1053,1053,0
20241119,133600,76689143,1053,1053,1053,1053,0
20241119,133500,76689143,1053,1053,1053,1053,1
20241119,133400,76688090,1053,1053,1053,1053,0
20241119,133300,76688090,1053,1053,1053,1053,0
20241119,133200,76688090,1053,1053,1053,1053,0
20241119,133100,76688090,1053,1053,1053,1053,1
20241119,133000,76687037,1053,1053,1053,1053,0
20241119,132900,76687037,1053,1053,1053,1053,45
20241119,132800,76639652,1053,1053,1053,1053,232
20241119,132700,76395356,1053,1053,1053,1053,17
20241119,132600,76377455,1053,1053,1053,1053,0
20241119,132500,76377455,1053,1053,1053,1053,0
20241119,132400,76377455,1053,1053,1053,1053,0
20241119,132300,76377455,1053,1053,1053,1053,1
20241119,132200,76376402,1052,1053,1053,1051,4
20241119,132100,76372193,1052,1052,1052,1052,1
20241119,132000,76371141,1052,1052,1052,1052,2
20241119,131900,76369037,1052,1052,1052,1052,0
20241119,131800,76369037,1052,1049,1052,1049,153
20241119,131700,76208466,1049,1049,1049,1049,0
20241119,131600,76208466,1049,1048,1050,1048,52
20241119,131500,76153967,1052,1048,1052,1048,141
20241119,131400,76006178,1053,1038,1053,1038,4536
20241119,131300,71285403,1038,1038,1038,1038,9
20241119,131200,71276061,1038,1037,1038,1037,7
20241119,131100,71268799,1037,1037,1037,1037,6
20241119,131000,71262577,1037,1037,1039,1037,105
20241119,130900,71153496,1037,1036,1037,1036,4
20241119,130800,71149349,1036,1036,1036,1036,6
20241119,130700,71143133,1036,1036,1039,1036,9
20241119,130600,71133806,1034,1034,1034,1034,5
20241119,130500,71128636,1034,1034,1034,1034,5
20241119,130400,71123466,1032,1034,1039,1032,10
20241119,130300,71113113,1039,1034,1039,1034,10
20241119,130200,71102761,1034,1034,1034,1034,7
20241119,130100,71095523,1033,1032,1039,1032,116
20241119,130000,70975110,1033,1032,1039,1032,554
20241119,125900,70401058,1032,1032,1033,1032,14
20241119,125800,70386604,1032,1032,1032,1032,5
20241119,125700,70381444,1032,1032,1032,1032,6
20241119,125600,70375252,1032,1032,1032,1032,4
20241119,125500,70371124,1032,1032,1032,1032,5
20241119,125400,70365964,1032,1032,1032,1032,15
20241119,125300,70350484,1031,1033,1033,1031,607
20241119,125200,69723589,1033,1033,1033,1033,0
20241119,125100,69723589,1033,1033,1033,1033,1
20241119,125000,69722556,1036,1036,1036,1036,1
20241119,124900,69721520,1035,1035,1035,1035,0
20241119,124800,69721520,1035,1035,1035,1035,0
20241119,124700,69721520,1035,1035,1035,1035,0
20241119,124600,69721520,1035,1035,1035,1035,2001
20241119,124500,67650485,1035,1035,1035,1035,0
20241119,124400,67650485,1035,1035,1035,1035,0
20241119,124300,67650485,1035,1035,1035,1035,0
20241119,124200,67650485,1035,1035,1035,1035,0
20241119,124100,67650485,1035,1035,1035,1035,0
20241119,124000,67650485,1035,1035,1035,1035,0
20241119,123900,67650485,1035,1035,1035,1035,0
20241119,123800,67650485,1035,1035,1035,1035,0
20241119,123700,67650485,1035,1035,1035,1035,0
20241119,123600,67650485,1035,1035,1035,1035,0
20241119,123500,67650485,1035,1035,1035,1035,0
20241119,123400,67650485,1035,1035,1035,1035,0
20241119,123300,67650485,1035,1035,1035,1035,0
20241119,123200,67650485,1035,1035,1035,1035,0
20241119,123100,67650485,1035,1035,1035,1035,18
20241119,123000,67631855,1035,1035,1035,1035,0
20241119,122900,67631855,1035,1035,1035,1035,0
20241119,122800,67631855,1035,1035,1035,1035,2
20241119,122700,67629785,1037,1037,1037,1037,1
20241119,122600,67628748,1037,1037,1037,1037,0
20241119,122500,67628748,1037,1037,1037,1037,1
20241119,122400,67627711,1037,1037,1037,1037,0
20241119,122300,67627711,1037,1037,1037,1037,0
20241119,122200,67627711,1037,1037,1037,1037,2
20241119,122100,67625637,1033,1033,1033,1033,0
20241119,122000,67625637,1033,1033,1033,1033,0
20241119,121900,67625637,1033,1033,1033,1033,0
20241119,121800,67625637,1033,1033,1033,1033,0
20241119,121700,67625637,1033,1033,1033,1033,1
20241119,121600,67624604,1031,1025,1031,1025,11010
20241119,121500,56292645,1025,1032,1032,1025,5811
20241119,121400,50307471,1033,1033,1033,1033,0
20241119,121300,50307471,1033,1033,1033,1033,35
20241119,121200,50271316,1033,1033,1033,1033,0
20241119,121100,50271316,1033,1033,1033,1033,198
20241119,121000,50066782,1033,1033,1033,1033,0
20241119,120900,50066782,1033,1033,1033,1033,0
20241119,120800,50066782,1033,1033,1033,1033,0
20241119,120700,50066782,1033,1033,1033,1033,0
20241119,120600,50066782,1033,1033,1033,1033,1
20241119,120500,50065749,1033,1033,1033,1033,38
20241119,120400,50026495,1032,1032,1032,1032,0
20241119,120300,50026495,1032,1032,1032,1032,0
20241119,120200,50026495,1032,1032,1032,1032,0
20241119,120100,50026495,1032,1032,1032,1032,0
20241119,120000,50026495,1032,1032,1032,1032,0
20241119,115900,50026495,1032,1032,1032,1032,250
20241119,115800,49768495,1033,1033,1033,1033,0
20241119,115700,49768495,1033,1033,1033,1033,10
20241119,115600,49758165,1032,1032,1032,1032,0
20241119,115500,49758165,1032,1032,1032,1032,0
20241119,115400,49758165,1032,1032,1032,1032,0
20241119,115300,49758165,1032,1032,1032,1032,0
20241119,115200,49758165,1032,1032,1032,1032,0
20241119,115100,49758165,1032,1032,1032,1032,0
20241119,115000,49758165,1032,1032,1032,1032,0
20241119,114900,49758165,1032,1032,1032,1032,246
20241119,114800,49504293,1033,1033,1033,1033,0
20241119,114700,49504293,1033,1033,1033,1033,80
20241119,114600,49421653,1032,1032,1032,1032,50
20241119,114500,49370053,1033,1033,1033,1033,0
20241119,114400,49370053,1033,1033,1033,1033,0
20241119,114300,49370053,1033,1033,1033,1033,126
20241119,114200,49239895,1033,1033,1033,1033,9
20241119,114100,49230598,1032,1032,1032,1032,0
20241119,114000,49230598,1032,1032,1032,1032,0
20241119,113900,49230598,1032,1035,1035,1032,2799
20241119,113800,46338817,1035,1037,1037,1035,355
20241119,113700,45970774,1037,1037,1037,1037,0
20241119,113600,45970774,1037,1037,1037,1037,0
20241119,113500,45970774,1037,1037,1037,1037,0
20241119,113400,45970774,1037,1037,1037,1037,0
20241119,113300,45970774,1037,1037,1037,1037,0
20241119,113200,45970774,1037,1037,1037,1037,0
20241119,113100,45970774,1037,1037,1037,1037,0
20241119,113000,45970774,1037,1037,1037,1037,0
20241119,112900,45970774,1037,1037,1037,1037,0
20241119,112800,45970774,1037,1037,1037,1037,0
20241119,112700,45970774,1037,1037,1037,1037,12
20241119,112600,45958330,1038,1038,1038,1038,0
20241119,112500,45958330,1038,1038,1038,1038,0
20241119,112400,45958330,1038,1038,1038,1038,0
20241119,112300,45958330,1038,1038,1038,1038,0
20241119,112200,45958330,1038,1038,1038,1038,0
20241119,112100,45958330,1038,1039,1039,1038,120
20241119,112000,45833750,1039,1039,1039,1039,0
20241119,111900,45833750,1039,1039,1039,1039,0
20241119,111800,45833750,1039,1039,1039,1039,0
20241119,111700,45833750,1039,1039,1039,1039,0
20241119,111600,45833750,1039,1039,1039,1039,0
20241119,111500,45833750,1039,1039,1039,1039,0
20241119,111400,45833750,1039,1039,1039,1039,0
20241119,111300,45833750,1039,1039,1039,1039,90
20241119,111200,45740240,1040,1040,1040,1040,0
20241119,111100,45740240,1040,1040,1040,1040,0
20241119,111000,45740240,1040,1040,1040,1040,0
20241119,110900,45740240,1040,1040,1040,1040,0
20241119,110800,45740240,1040,1040,1040,1040,1
20241119,110700,45739200,1040,1046,1046,1040,23605
20241119,110600,21087801,1048,1048,1048,1048,0
20241119,110500,21087801,1048,1048,1048,1048,0
20241119,110400,21087801,1048,1048,1048,1048,0
20241119,110300,21087801,1048,1048,1048,1048,0
20241119,110200,21087801,1048,1048,1048,1048,0
20241119,110100,21087801,1048,1048,1048,1048,0
20241119,110000,21087801,1048,1048,1048,1048,0
20241119,105900,21087801,1048,1048,1048,1048,0
20241119,105800,21087801,1048,1048,1048,1048,0
20241119,105700,21087801,1048,1048,1048,1048,202
20241119,105600,20876105,1048,1048,1048,1048,0
20241119,105500,20876105,1048,1048,1048,1048,0
20241119,105400,20876105,1048,1048,1048,1048,0
20241119,105300,20876105,1048,1048,1048,1048,0
20241119,105200,20876105,1048,1047,1048,1047,424
20241119,105100,20431952,1047,1047,1047,1047,0
20241119,105000,20431952,1047,1047,1047,1047,0
20241119,104900,20431952,1047,1047,1047,1047,0
20241119,104800,20431952,1047,1047,1047,1047,0
20241119,104700,20431952,1047,1047,1047,1047,55
20241119,104600,20374367,1045,1045,1045,1045,478
20241119,104500,19874857,1048,1045,1048,1045,401
20241119,104400,19455504,1047,1047,1047,1047,0
20241119,104300,19455504,1047,1047,1047,1047,0
20241119,104200,19455504,1047,1047,1047,1047,222
20241119,104100,19223070,1045,1048,1048,1045,90
20241119,104000,19129017,1048,1048,1048,1048,0
20241119,103900,19129017,1048,1048,1048,1048,1
20241119,103800,19127969,1047,1047,1047,1047,0
20241119,103700,19127969,1047,1047,1047,1047,0
20241119,103600,19127969,1047,1047,1047,1047,0
20241119,103500,19127969,1047,1047,1047,1047,896
20241119,103400,18189857,1047,1047,1047,1047,0
20241119,103300,18189857,1047,1047,1047,1047,0
20241119,103200,18189857,1047,1047,1047,1047,0
20241119,103100,18189857,1047,1047,1047,1047,0
20241119,103000,18189857,1047,1047,1047,1047,223
20241119,102900,17956376,1045,1045,1045,1045,0
20241119,102800,17956376,1045,1045,1045,1045,0
20241119,102700,17956376,1045,1045,1045,1045,0
20241119,102600,17956376,1045,1045,1045,1045,0
20241119,102500,17956376,1045,1045,1045,1045,0
20241119,102400,17956376,1045,1045,1045,1045,0
20241119,102300,17956376,1045,1045,1045,1045,0
20241119,102200,17956376,1045,1045,1045,1045,0
20241119,102100,17956376,1045,1045,1045,1045,0
20241119,102000,17956376,1045,1045,1045,1045,1013
20241119,101900,16897791,1044,1044,1044,1044,0
20241119,101800,16897791,1044,1044,1044,1044,0
20241119,101700,16897791,1044,1044,1044,1044,0
20241119,101600,16897791,1044,1044,1044,1044,0
20241119,101500,16897791,1044,1044,1044,1044,138
20241119,101400,16753719,1041,1041,1041,1041,18
20241119,101300,16734981,1044,1044,1044,1044,15
20241119,101200,16719321,1041,1041,1041,1041,0
20241119,101100,16719321,1041,1041,1041,1041,0
20241119,101000,16719321,1041,1041,1041,1041,0
20241119,100900,16719321,1041,1041,1041,1041,0
20241119,100800,16719321,1041,1041,1041,1041,0
20241119,100700,16719321,1041,1041,1041,1041,1
20241119,100600,16718280,1044,1044,1044,1044,0
20241119,100500,16718280,1044,1044,1044,1044,10
20241119,100400,16707840,1041,1041,1041,1041,0
20241119,100300,16707840,1041,1041,1041,1041,0
20241119,100200,16707840,1041,1041,1041,1041,0
20241119,100100,16707840,1041,1041,1041,1041,1
20241119,100000,16706799,1042,1042,1042,1042,0
20241119,095900,16706799,1042,1042,1042,1042,479
20241119,095800,16207681,1042,1042,1042,1042,0
20241119,095700,16207681,1042,1042,1042,1042,0
20241119,095600,16207681,1042,1042,1042,1042,38
20241119,095500,16168085,1041,1041,1041,1041,25
20241119,095400,16142060,1041,1041,1041,1041,0
20241119,095300,16142060,1041,1041,1041,1041,0
20241119,095200,16142060,1041,1041,1041,1041,0
20241119,095100,16142060,1041,1041,1041,1041,0
20241119,095000,16142060,1041,1041,1041,1041,0
20241119,094900,16142060,1041,1041,1041,1041,0
20241119,094800,16142060,1041,1041,1041,1041,0
20241119,094700,16142060,1041,1041,1041,1041,4
20241119,094600,16137896,1041,1042,1042,1041,250
20241119,094500,15877543,1042,1042,1042,1042,0
20241119,094400,15877543,1042,1042,1042,1041,226
20241119,094300,15642198,1041,1041,1041,1041,147
20241119,094200,15489171,1042,1042,1042,1042,3
20241119,094100,15486045,1042,1042,1042,1042,2
20241119,094000,15483961,1041,1041,1041,1041,0
20241119,093900,15483961,1041,1041,1041,1041,0
20241119,093800,15483961,1041,1041,1041,1041,0
20241119,093700,15483961,1041,1041,1041,1041,148
20241119,093600,15329893,1042,1042,1042,1042,0
20241119,093500,15329893,1042,1042,1042,1042,234
20241119,093400,15086065,1047,1047,1047,1047,0
20241119,093300,15086065,1047,1047,1047,1047,0
20241119,093200,15086065,1047,1047,1047,1047,0
20241119,093100,15086065,1047,1040,1047,1039,518
20241119,093000,14546934,1042,1041,1042,1041,576
20241119,092900,13947151,1047,1045,1047,1045,280
20241119,092800,13654453,1045,1045,1045,1045,0
20241119,092700,13654453,1045,1045,1045,1045,0
20241119,092600,13654453,1045,1045,1045,1045,0
20241119,092500,13654453,1045,1045,1045,1045,0
20241119,092400,13654453,1045,1045,1045,1045,8
20241119,092300,13646093,1046,1046,1046,1046,0
20241119,092200,13646093,1046,1046,1046,1046,123
20241119,092100,13517435,1040,1043,1043,1040,207
20241119,092000,13301574,1036,1036,1036,1036,0
20241119,091900,13301574,1036,1036,1036,1036,0
20241119,091800,13301574,1036,1036,1036,1036,0
20241119,091700,13301574,1036,1036,1036,1036,126
20241119,091600,13171038,1054,1054,1054,1054,0
20241119,091500,13171038,1054,1054,1054,1054,0
20241119,091400,13171038,1054,1052,1054,1052,1300
20241119,091300,11801361,1054,1052,1055,1051,3004
20241119,091200,8636562,1051,1051,1051,1051,0
20241119,091100,8636562,1051,1034,1051,1034,682
20241119,091000,7921259,1034,1034,1034,1034,6
20241119,090900,7915055,1055,1055,1055,1055,0
20241119,090800,7915055,1055,1055,1055,1055,0
20241119,090700,7915055,1055,1038,1055,1038,250
20241119,090600,7654305,1038,1038,1038,1038,40
20241119,090500,7612785,1038,1037,1038,1037,160
20241119,090400,7446848,1037,1031,1037,1030,158
20241119,090300,7283950,1031,1037,1037,1031,79
20241119,090200,7202489,1031,1038,1038,1031,5657
20241119,090100,1364437,1040,1050,1050,1040,914
20241119,090000,408672,1056,1056,1056,1056,387