KissMeData/273060/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204700,75697048,861,861,861,861,4481
20241119,204600,75697048,861,861,861,861,0
20241119,204500,75697048,861,861,861,861,0
20241119,204400,75697048,861,861,861,861,0
20241119,204300,75697048,861,861,861,861,0
20241119,204200,75697048,861,861,861,861,0
20241119,204100,75697048,861,861,861,861,0
20241119,204000,75697048,861,861,861,861,0
20241119,203900,75697048,861,861,861,861,0
20241119,203800,75697048,861,861,861,861,0
20241119,203700,75697048,861,861,861,861,0
20241119,203600,75697048,861,861,861,861,0
20241119,203500,75697048,861,861,861,861,0
20241119,203400,75697048,861,861,861,861,0
20241119,203300,75697048,861,861,861,861,0
20241119,203200,75697048,861,861,861,861,0
20241119,203100,75697048,861,861,861,861,0
20241119,203000,75697048,861,861,861,861,0
20241119,202900,75697048,861,861,861,861,0
20241119,202800,75697048,861,861,861,861,0
20241119,202700,75697048,861,861,861,861,0
20241119,202600,75697048,861,861,861,861,0
20241119,202500,75697048,861,861,861,861,0
20241119,202400,75697048,861,861,861,861,0
20241119,202300,75697048,861,861,861,861,0
20241119,202200,75697048,861,861,861,861,0
20241119,202100,75697048,861,861,861,861,0
20241119,202000,75697048,861,861,861,861,0
20241119,201900,75697048,861,861,861,861,0
20241119,201800,75697048,861,861,861,861,0
20241119,201700,75697048,861,861,861,861,4481
20241119,201600,75697048,861,861,861,861,0
20241119,201500,75697048,861,861,861,861,0
20241119,201400,75697048,861,861,861,861,0
20241119,201300,75697048,861,861,861,861,0
20241119,201200,75697048,861,861,861,861,0
20241119,201100,75697048,861,861,861,861,0
20241119,201000,75697048,861,861,861,861,0
20241119,200900,75697048,861,861,861,861,0
20241119,200800,75697048,861,861,861,861,0
20241119,200700,75697048,861,861,861,861,0
20241119,200600,75697048,861,861,861,861,0
20241119,200500,75697048,861,861,861,861,0
20241119,200400,75697048,861,861,861,861,0
20241119,200300,75697048,861,861,861,861,0
20241119,200200,75697048,861,861,861,861,0
20241119,200100,75697048,861,861,861,861,0
20241119,200000,75697048,861,861,861,861,0
20241119,195900,75697048,861,861,861,861,0
20241119,195800,75697048,861,861,861,861,0
20241119,195700,75697048,861,861,861,861,0
20241119,195600,75697048,861,861,861,861,0
20241119,195500,75697048,861,861,861,861,0
20241119,195400,75697048,861,861,861,861,0
20241119,195300,75697048,861,861,861,861,0
20241119,195200,75697048,861,861,861,861,0
20241119,195100,75697048,861,861,861,861,0
20241119,195000,75697048,861,861,861,861,0
20241119,194900,75697048,861,861,861,861,0
20241119,194800,75697048,861,861,861,861,0
20241119,194700,75697048,861,861,861,861,4481
20241119,194600,75697048,861,861,861,861,0
20241119,194500,75697048,861,861,861,861,0
20241119,194400,75697048,861,861,861,861,0
20241119,194300,75697048,861,861,861,861,0
20241119,194200,75697048,861,861,861,861,0
20241119,194100,75697048,861,861,861,861,0
20241119,194000,75697048,861,861,861,861,0
20241119,193900,75697048,861,861,861,861,0
20241119,193800,75697048,861,861,861,861,0
20241119,193700,75697048,861,861,861,861,0
20241119,193600,75697048,861,861,861,861,0
20241119,193500,75697048,861,861,861,861,0
20241119,193400,75697048,861,861,861,861,0
20241119,193300,75697048,861,861,861,861,0
20241119,193200,75697048,861,861,861,861,0
20241119,193100,75697048,861,861,861,861,0
20241119,193000,75697048,861,861,861,861,0
20241119,192900,75697048,861,861,861,861,0
20241119,192800,75697048,861,861,861,861,0
20241119,192700,75697048,861,861,861,861,0
20241119,192600,75697048,861,861,861,861,0
20241119,192500,75697048,861,861,861,861,0
20241119,192400,75697048,861,861,861,861,0
20241119,192300,75697048,861,861,861,861,0
20241119,192200,75697048,861,861,861,861,0
20241119,192100,75697048,861,861,861,861,0
20241119,192000,75697048,861,861,861,861,0
20241119,191900,75697048,861,861,861,861,0
20241119,191800,75697048,861,861,861,861,0
20241119,191700,75697048,861,861,861,861,4481
20241119,191600,75697048,861,861,861,861,0
20241119,191500,75697048,861,861,861,861,0
20241119,191400,75697048,861,861,861,861,0
20241119,191300,75697048,861,861,861,861,0
20241119,191200,75697048,861,861,861,861,0
20241119,191100,75697048,861,861,861,861,0
20241119,191000,75697048,861,861,861,861,0
20241119,190900,75697048,861,861,861,861,0
20241119,190800,75697048,861,861,861,861,0
20241119,190700,75697048,861,861,861,861,0
20241119,190600,75697048,861,861,861,861,0
20241119,190500,75697048,861,861,861,861,0
20241119,190400,75697048,861,861,861,861,0
20241119,190300,75697048,861,861,861,861,0
20241119,190200,75697048,861,861,861,861,0
20241119,190100,75697048,861,861,861,861,0
20241119,190000,75697048,861,861,861,861,0
20241119,185900,75697048,861,861,861,861,0
20241119,185800,75697048,861,861,861,861,0
20241119,185700,75697048,861,861,861,861,0
20241119,185600,75697048,861,861,861,861,0
20241119,185500,75697048,861,861,861,861,0
20241119,185400,75697048,861,861,861,861,0
20241119,185300,75697048,861,861,861,861,0
20241119,185200,75697048,861,861,861,861,0
20241119,185100,75697048,861,861,861,861,0
20241119,185000,75697048,861,861,861,861,0
20241119,184900,75697048,861,861,861,861,0
20241119,184800,75697048,861,861,861,861,0
20241119,184700,75697048,861,861,861,861,4481
20241119,184600,75697048,861,861,861,861,0
20241119,184500,75697048,861,861,861,861,0
20241119,184400,75697048,861,861,861,861,0
20241119,184300,75697048,861,861,861,861,0
20241119,184200,75697048,861,861,861,861,0
20241119,184100,75697048,861,861,861,861,0
20241119,184000,75697048,861,861,861,861,0
20241119,183900,75697048,861,861,861,861,0
20241119,183800,75697048,861,861,861,861,0
20241119,183700,75697048,861,861,861,861,0
20241119,183600,75697048,861,861,861,861,0
20241119,183500,75697048,861,861,861,861,0
20241119,183400,75697048,861,861,861,861,0
20241119,183300,75697048,861,861,861,861,0
20241119,183200,75697048,861,861,861,861,0
20241119,183100,75697048,861,861,861,861,0
20241119,183000,75697048,861,861,861,861,0
20241119,182900,75697048,861,861,861,861,0
20241119,182800,75697048,861,861,861,861,0
20241119,182700,75697048,861,861,861,861,0
20241119,182600,75697048,861,861,861,861,0
20241119,182500,75697048,861,861,861,861,0
20241119,182400,75697048,861,861,861,861,0
20241119,182300,75697048,861,861,861,861,0
20241119,182200,75697048,861,861,861,861,0
20241119,182100,75697048,861,861,861,861,0
20241119,182000,75697048,861,861,861,861,0
20241119,181900,75697048,861,861,861,861,0
20241119,181800,75697048,861,861,861,861,0
20241119,181700,75697048,861,861,861,861,4481
20241119,181600,75697048,861,861,861,861,0
20241119,181500,75697048,861,861,861,861,0
20241119,181400,75697048,861,861,861,861,0
20241119,181300,75697048,861,861,861,861,0
20241119,181200,75697048,861,861,861,861,0
20241119,181100,75697048,861,861,861,861,0
20241119,181000,75697048,861,861,861,861,0
20241119,180900,75697048,861,861,861,861,0
20241119,180800,75697048,861,861,861,861,0
20241119,180700,75697048,861,861,861,861,0
20241119,180600,75697048,861,861,861,861,0
20241119,180500,75697048,861,861,861,861,0
20241119,180400,75697048,861,861,861,861,0
20241119,180300,75697048,861,861,861,861,0
20241119,180200,75697048,861,861,861,861,0
20241119,180100,75697048,861,861,861,861,0
20241119,180000,75697048,861,861,861,861,0
20241119,175900,75697048,861,861,861,861,0
20241119,175800,75697048,861,861,861,861,0
20241119,175700,75697048,861,861,861,861,0
20241119,175600,75697048,861,861,861,861,0
20241119,175500,75697048,861,861,861,861,0
20241119,175400,75697048,861,861,861,861,0
20241119,175300,75697048,861,861,861,861,0
20241119,175200,75697048,861,861,861,861,0
20241119,175100,75697048,861,861,861,861,0
20241119,175000,75697048,861,861,861,861,0
20241119,174900,75697048,861,861,861,861,0
20241119,174800,75697048,861,861,861,861,0
20241119,174700,75697048,861,861,861,861,4481
20241119,174600,75697048,861,861,861,861,0
20241119,174500,75697048,861,861,861,861,0
20241119,174400,75697048,861,861,861,861,0
20241119,174300,75697048,861,861,861,861,0
20241119,174200,75697048,861,861,861,861,0
20241119,174100,75697048,861,861,861,861,0
20241119,174000,75697048,861,861,861,861,0
20241119,173900,75697048,861,861,861,861,0
20241119,173800,75697048,861,861,861,861,0
20241119,173700,75697048,861,861,861,861,0
20241119,173600,75697048,861,861,861,861,0
20241119,173500,75697048,861,861,861,861,0
20241119,173400,75697048,861,861,861,861,0
20241119,173300,75697048,861,861,861,861,0
20241119,173200,75697048,861,861,861,861,0
20241119,173100,75697048,861,861,861,861,0
20241119,173000,75697048,861,861,861,861,0
20241119,172900,75697048,861,861,861,861,0
20241119,172800,75697048,861,861,861,861,0
20241119,172700,75697048,861,861,861,861,0
20241119,172600,75697048,861,861,861,861,0
20241119,172500,75697048,861,861,861,861,0
20241119,172400,75697048,861,861,861,861,0
20241119,172300,75697048,861,861,861,861,0
20241119,172200,75697048,861,861,861,861,0
20241119,172100,75697048,861,861,861,861,0
20241119,172000,75697048,861,861,861,861,0
20241119,171900,75697048,861,861,861,861,0
20241119,171800,75697048,861,861,861,861,0
20241119,171700,75697048,861,861,861,861,4481
20241119,171600,75697048,861,861,861,861,0
20241119,171500,75697048,861,861,861,861,0
20241119,171400,75697048,861,861,861,861,0
20241119,171300,75697048,861,861,861,861,0
20241119,171200,75697048,861,861,861,861,0
20241119,171100,75697048,861,861,861,861,0
20241119,171000,75697048,861,861,861,861,0
20241119,170900,75697048,861,861,861,861,0
20241119,170800,75697048,861,861,861,861,0
20241119,170700,75697048,861,861,861,861,0
20241119,170600,75697048,861,861,861,861,0
20241119,170500,75697048,861,861,861,861,0
20241119,170400,75697048,861,861,861,861,0
20241119,170300,75697048,861,861,861,861,0
20241119,170200,75697048,861,861,861,861,0
20241119,170100,75697048,861,861,861,861,0
20241119,170000,75697048,861,861,861,861,0
20241119,165900,75697048,861,861,861,861,0
20241119,165800,75697048,861,861,861,861,0
20241119,165700,75697048,861,861,861,861,0
20241119,165600,75697048,861,861,861,861,0
20241119,165500,75697048,861,861,861,861,0
20241119,165400,75697048,861,861,861,861,0
20241119,165300,75697048,861,861,861,861,0
20241119,165200,75697048,861,861,861,861,0
20241119,165100,75697048,861,861,861,861,0
20241119,165000,75697048,861,861,861,861,0
20241119,164900,75697048,861,861,861,861,0
20241119,164800,75697048,861,861,861,861,0
20241119,164700,75697048,861,861,861,861,4481
20241119,164600,75697048,861,861,861,861,0
20241119,164500,75697048,861,861,861,861,0
20241119,164400,75697048,861,861,861,861,0
20241119,164300,75697048,861,861,861,861,0
20241119,164200,75697048,861,861,861,861,0
20241119,164100,75697048,861,861,861,861,0
20241119,164000,75697048,861,861,861,861,0
20241119,163900,75697048,861,861,861,861,0
20241119,163800,75697048,861,861,861,861,0
20241119,163700,75697048,861,861,861,861,0
20241119,163600,75697048,861,861,861,861,0
20241119,163500,75697048,861,861,861,861,0
20241119,163400,75697048,861,861,861,861,0
20241119,163300,75697048,861,861,861,861,0
20241119,163200,75697048,861,861,861,861,0
20241119,163100,75697048,861,861,861,861,0
20241119,163000,75697048,861,861,861,861,0
20241119,162900,75697048,861,861,861,861,0
20241119,162800,75697048,861,861,861,861,0
20241119,162700,75697048,861,861,861,861,0
20241119,162600,75697048,861,861,861,861,0
20241119,162500,75697048,861,861,861,861,0
20241119,162400,75697048,861,861,861,861,0
20241119,162300,75697048,861,861,861,861,0
20241119,162200,75697048,861,861,861,861,0
20241119,162100,75697048,861,861,861,861,0
20241119,162000,75697048,861,861,861,861,0
20241119,161900,75697048,861,861,861,861,0
20241119,161800,75697048,861,861,861,861,0
20241119,161700,75697048,861,861,861,861,4481
20241119,161600,75697048,861,861,861,861,0
20241119,161500,75697048,861,861,861,861,0
20241119,161400,75697048,861,861,861,861,0
20241119,161300,75697048,861,861,861,861,0
20241119,161200,75697048,861,861,861,861,0
20241119,161100,75697048,861,861,861,861,0
20241119,161000,75697048,861,861,861,861,0
20241119,160900,75697048,861,861,861,861,0
20241119,160800,75697048,861,861,861,861,0
20241119,160700,75697048,861,861,861,861,0
20241119,160600,75697048,861,861,861,861,0
20241119,160500,75697048,861,861,861,861,0
20241119,160400,75697048,861,861,861,861,0
20241119,160300,75697048,861,861,861,861,0
20241119,160200,75697048,861,861,861,861,0
20241119,160100,75697048,861,861,861,861,0
20241119,160000,75697048,861,861,861,861,0
20241119,155900,75697048,861,861,861,861,0
20241119,155800,75697048,861,861,861,861,0
20241119,155700,75697048,861,861,861,861,0
20241119,155600,75697048,861,861,861,861,0
20241119,155500,75697048,861,861,861,861,0
20241119,155400,75697048,861,861,861,861,0
20241119,155300,75697048,861,861,861,861,0
20241119,155200,75697048,861,861,861,861,0
20241119,155100,75697048,861,861,861,861,0
20241119,155000,75697048,861,861,861,861,0
20241119,154900,75697048,861,861,861,861,0
20241119,154800,75697048,861,861,861,861,0
20241119,154700,75697048,861,861,861,861,4481
20241119,154600,75697048,861,861,861,861,0
20241119,154500,75697048,861,861,861,861,0
20241119,154400,75697048,861,861,861,861,0
20241119,154300,75697048,861,861,861,861,0
20241119,154200,75697048,861,861,861,861,0
20241119,154100,75697048,861,861,861,861,0
20241119,154000,75697048,861,861,861,861,0
20241119,153900,75697048,861,861,861,861,0
20241119,153800,75697048,861,861,861,861,0
20241119,153700,75697048,861,861,861,861,0
20241119,153600,75697048,861,861,861,861,0
20241119,153500,75697048,861,861,861,861,0
20241119,153400,75697048,861,861,861,861,0
20241119,153300,75697048,861,861,861,861,0
20241119,153200,75697048,861,861,861,861,0
20241119,153100,75697048,861,861,861,861,0
20241119,153000,75697048,861,861,861,861,4481
20241119,152900,71838907,839,839,839,839,0
20241119,152800,71838907,839,839,839,839,0
20241119,152700,71838907,839,839,839,839,0
20241119,152600,71838907,839,839,839,839,0
20241119,152500,71838907,839,839,839,839,0
20241119,152400,71838907,839,839,839,839,0
20241119,152300,71838907,839,839,839,839,0
20241119,152200,71838907,839,839,839,839,0
20241119,152100,71838907,839,839,839,839,0
20241119,152000,71838907,839,839,839,839,0
20241119,151900,71838907,839,836,839,835,1168
20241119,151800,70863617,841,841,841,841,29
20241119,151700,70839228,842,842,842,842,0
20241119,151600,70839228,842,842,842,842,0
20241119,151500,70839228,842,842,842,842,0
20241119,151400,70839228,842,842,842,842,29
20241119,151300,70814810,842,842,842,842,0
20241119,151200,70814810,842,842,842,842,0
20241119,151100,70814810,842,842,842,842,0
20241119,151000,70814810,842,842,842,842,0
20241119,150900,70814810,842,842,842,842,1
20241119,150800,70813968,835,835,835,835,0
20241119,150700,70813968,835,835,835,835,0
20241119,150600,70813968,835,835,835,835,0
20241119,150500,70813968,835,835,835,835,33
20241119,150400,70786413,835,837,842,835,9399
20241119,150300,62935671,841,841,841,841,20
20241119,150200,62918851,842,842,842,842,0
20241119,150100,62918851,842,842,842,842,0
20241119,150000,62918851,842,842,842,842,0
20241119,145900,62918851,842,842,842,842,0
20241119,145800,62918851,842,842,842,842,0
20241119,145700,62918851,842,842,842,842,0
20241119,145600,62918851,842,842,842,842,0
20241119,145500,62918851,842,842,842,842,0
20241119,145400,62918851,842,842,842,842,0
20241119,145300,62918851,842,842,842,842,0
20241119,145200,62918851,842,842,842,842,0
20241119,145100,62918851,842,842,842,842,0
20241119,145000,62918851,842,842,842,842,8
20241119,144900,62912115,836,836,836,836,126
20241119,144800,62806779,842,842,842,842,0
20241119,144700,62806779,842,842,842,842,1
20241119,144600,62805937,836,836,836,836,0
20241119,144500,62805937,836,836,836,836,0
20241119,144400,62805937,836,836,836,836,169
20241119,144300,62664653,836,836,836,836,220
20241119,144200,62480733,843,843,843,843,0
20241119,144100,62480733,843,837,843,837,2072
20241119,144000,60746068,837,837,837,837,0
20241119,143900,60746068,837,837,837,837,0
20241119,143800,60746068,837,837,837,837,0
20241119,143700,60746068,837,837,837,837,0
20241119,143600,60746068,837,842,842,837,90
20241119,143500,60670438,842,841,842,841,150
20241119,143400,60544178,842,842,842,842,0
20241119,143300,60544178,842,842,842,842,170
20241119,143200,60401038,842,842,842,842,0
20241119,143100,60401038,842,838,842,838,2
20241119,143000,60399358,842,842,842,842,0
20241119,142900,60399358,842,842,842,842,0
20241119,142800,60399358,842,842,842,835,18496
20241119,142700,44952065,836,836,836,836,0
20241119,142600,44952065,836,836,836,836,0
20241119,142500,44952065,836,837,837,836,1999
20241119,142400,43280891,836,834,836,833,3460
20241119,142300,40392189,835,836,836,835,671
20241119,142200,39831634,836,836,836,836,1467
20241119,142100,38605222,845,845,845,845,0
20241119,142000,38605222,845,845,845,845,1
20241119,141900,38604377,836,842,842,836,1364
20241119,141800,37464052,843,844,844,843,2
20241119,141700,37462365,845,846,846,845,2
20241119,141600,37460674,846,847,847,842,8
20241119,141500,37453914,835,849,849,834,3089
20241119,141400,34859484,850,861,861,850,19
20241119,141300,34843232,861,860,866,859,366
20241119,141200,34528482,860,866,866,860,1025
20241119,141100,33642686,866,868,869,859,1073
20241119,141000,32712335,864,859,865,854,4213
20241119,140900,29091094,854,848,861,848,12616
20241119,140800,18307463,850,852,854,850,2921
20241119,140700,15815622,853,857,858,852,5204
20241119,140600,11360007,831,830,870,829,3289
20241119,140500,8605383,830,830,830,830,0
20241119,140400,8605383,830,830,830,830,1206
20241119,140300,7604403,829,829,829,829,0
20241119,140200,7604403,829,829,829,829,0
20241119,140100,7604403,829,829,829,829,0
20241119,140000,7604403,829,829,829,829,603
20241119,135900,7104516,829,829,829,829,0
20241119,135800,7104516,829,829,829,829,0
20241119,135700,7104516,829,829,829,829,0
20241119,135600,7104516,829,829,829,829,0
20241119,135500,7104516,829,829,829,829,0
20241119,135400,7104516,829,829,829,829,0
20241119,135300,7104516,829,829,829,829,0
20241119,135200,7104516,829,829,829,829,0
20241119,135100,7104516,829,829,829,829,0
20241119,135000,7104516,829,829,829,829,0
20241119,134900,7104516,829,829,829,829,0
20241119,134800,7104516,829,829,829,829,0
20241119,134700,7104516,829,829,829,829,0
20241119,134600,7104516,829,829,829,829,0
20241119,134500,7104516,829,829,829,829,0
20241119,134400,7104516,829,829,829,829,0
20241119,134300,7104516,829,829,829,829,0
20241119,134200,7104516,829,829,829,829,0
20241119,134100,7104516,829,829,829,829,0
20241119,134000,7104516,829,829,829,829,0
20241119,133900,7104516,829,829,829,829,0
20241119,133800,7104516,829,829,829,829,0
20241119,133700,7104516,829,829,829,829,0
20241119,133600,7104516,829,829,829,829,0
20241119,133500,7104516,829,829,829,829,0
20241119,133400,7104516,829,829,829,829,0
20241119,133300,7104516,829,829,829,829,0
20241119,133200,7104516,829,829,829,829,0
20241119,133100,7104516,829,829,829,829,0
20241119,133000,7104516,829,829,829,829,0
20241119,132900,7104516,829,829,829,829,0
20241119,132800,7104516,829,829,829,829,0
20241119,132700,7104516,829,829,829,829,0
20241119,132600,7104516,829,829,829,829,0
20241119,132500,7104516,829,829,829,829,0
20241119,132400,7104516,829,829,829,829,0
20241119,132300,7104516,829,829,829,829,0
20241119,132200,7104516,829,829,829,829,0
20241119,132100,7104516,829,829,829,829,0
20241119,132000,7104516,829,829,829,829,0
20241119,131900,7104516,829,829,829,829,0
20241119,131800,7104516,829,829,829,829,50
20241119,131700,7063066,829,829,829,829,0
20241119,131600,7063066,829,829,829,829,0
20241119,131500,7063066,829,829,829,829,0
20241119,131400,7063066,829,829,829,829,0
20241119,131300,7063066,829,829,829,829,0
20241119,131200,7063066,829,829,829,829,0
20241119,131100,7063066,829,829,829,829,0
20241119,131000,7063066,829,829,829,829,0
20241119,130900,7063066,829,829,829,829,0
20241119,130800,7063066,829,829,829,829,0
20241119,130700,7063066,829,829,829,829,0
20241119,130600,7063066,829,829,829,829,0
20241119,130500,7063066,829,829,829,829,0
20241119,130400,7063066,829,829,829,829,0
20241119,130300,7063066,829,829,829,829,0
20241119,130200,7063066,829,829,829,829,0
20241119,130100,7063066,829,829,829,829,1
20241119,130000,7062237,829,829,829,829,0
20241119,125900,7062237,829,829,829,829,0
20241119,125800,7062237,829,829,829,829,0
20241119,125700,7062237,829,829,829,829,0
20241119,125600,7062237,829,829,829,829,0
20241119,125500,7062237,829,829,829,829,0
20241119,125400,7062237,829,829,829,829,0
20241119,125300,7062237,829,829,829,829,0
20241119,125200,7062237,829,829,829,829,0
20241119,125100,7062237,829,829,829,829,0
20241119,125000,7062237,829,829,829,829,0
20241119,124900,7062237,829,829,829,829,0
20241119,124800,7062237,829,829,829,829,0
20241119,124700,7062237,829,829,829,829,1
20241119,124600,7061408,825,825,825,825,0
20241119,124500,7061408,825,825,825,825,0
20241119,124400,7061408,825,825,825,825,0
20241119,124300,7061408,825,825,825,825,0
20241119,124200,7061408,825,825,825,825,0
20241119,124100,7061408,825,825,825,825,0
20241119,124000,7061408,825,825,825,825,0
20241119,123900,7061408,825,825,825,825,17
20241119,123800,7047383,825,825,825,825,0
20241119,123700,7047383,825,825,825,825,53
20241119,123600,7003658,827,827,827,827,0
20241119,123500,7003658,827,827,827,827,0
20241119,123400,7003658,827,827,827,827,0
20241119,123300,7003658,827,827,827,827,0
20241119,123200,7003658,827,827,827,827,0
20241119,123100,7003658,827,827,827,827,10
20241119,123000,6995388,825,825,825,825,0
20241119,122900,6995388,825,825,825,825,0
20241119,122800,6995388,825,825,825,825,0
20241119,122700,6995388,825,825,825,825,0
20241119,122600,6995388,825,825,825,825,0
20241119,122500,6995388,825,825,825,825,0
20241119,122400,6995388,825,825,825,825,0
20241119,122300,6995388,825,825,825,825,0
20241119,122200,6995388,825,825,825,825,0
20241119,122100,6995388,825,825,825,825,0
20241119,122000,6995388,825,825,825,825,0
20241119,121900,6995388,825,825,825,825,0
20241119,121800,6995388,825,825,825,825,0
20241119,121700,6995388,825,825,825,825,0
20241119,121600,6995388,825,825,825,825,0
20241119,121500,6995388,825,825,825,825,0
20241119,121400,6995388,825,825,825,825,0
20241119,121300,6995388,825,825,825,825,0
20241119,121200,6995388,825,825,825,825,0
20241119,121100,6995388,825,825,825,825,0
20241119,121000,6995388,825,825,825,825,0
20241119,120900,6995388,825,825,825,825,0
20241119,120800,6995388,825,825,825,825,100
20241119,120700,6912888,826,826,826,826,0
20241119,120600,6912888,826,826,826,826,0
20241119,120500,6912888,826,826,826,826,0
20241119,120400,6912888,826,826,826,826,0
20241119,120300,6912888,826,826,826,826,0
20241119,120200,6912888,826,826,826,826,0
20241119,120100,6912888,826,826,826,826,0
20241119,120000,6912888,826,826,826,826,0
20241119,115900,6912888,826,826,826,826,0
20241119,115800,6912888,826,826,826,826,10
20241119,115700,6904628,825,825,825,825,0
20241119,115600,6904628,825,825,825,825,0
20241119,115500,6904628,825,825,825,825,53
20241119,115400,6860903,822,822,822,822,0
20241119,115300,6860903,822,822,822,822,50
20241119,115200,6819803,827,827,827,827,0
20241119,115100,6819803,827,827,827,827,0
20241119,115000,6819803,827,827,827,827,0
20241119,114900,6819803,827,827,827,827,0
20241119,114800,6819803,827,827,827,827,0
20241119,114700,6819803,827,827,827,827,0
20241119,114600,6819803,827,827,827,827,0
20241119,114500,6819803,827,827,827,827,0
20241119,114400,6819803,827,827,827,827,0
20241119,114300,6819803,827,827,827,827,0
20241119,114200,6819803,827,827,827,827,0
20241119,114100,6819803,827,827,827,827,0
20241119,114000,6819803,827,827,827,827,0
20241119,113900,6819803,827,827,827,827,0
20241119,113800,6819803,827,827,827,827,0
20241119,113700,6819803,827,827,827,827,0
20241119,113600,6819803,827,822,827,822,86
20241119,113500,6749106,827,827,827,827,10
20241119,113400,6740836,829,829,829,829,0
20241119,113300,6740836,829,829,829,829,0
20241119,113200,6740836,829,829,829,829,0
20241119,113100,6740836,829,829,829,829,0
20241119,113000,6740836,829,829,829,829,0
20241119,112900,6740836,829,829,829,829,0
20241119,112800,6740836,829,829,829,829,0
20241119,112700,6740836,829,829,829,829,0
20241119,112600,6740836,829,829,829,829,0
20241119,112500,6740836,829,829,829,829,0
20241119,112400,6740836,829,829,829,829,0
20241119,112300,6740836,829,829,829,829,0
20241119,112200,6740836,829,829,829,829,0
20241119,112100,6740836,829,829,829,829,0
20241119,112000,6740836,829,829,829,829,0
20241119,111900,6740836,829,829,829,829,0
20241119,111800,6740836,829,829,829,829,0
20241119,111700,6740836,829,829,829,829,0
20241119,111600,6740836,829,829,829,829,0
20241119,111500,6740836,829,829,829,829,0
20241119,111400,6740836,829,829,829,829,0
20241119,111300,6740836,829,829,829,829,0
20241119,111200,6740836,829,829,829,829,0
20241119,111100,6740836,829,829,829,829,0
20241119,111000,6740836,829,829,829,829,0
20241119,110900,6740836,829,829,829,829,1
20241119,110800,6740007,822,822,822,822,0
20241119,110700,6740007,822,822,822,822,0
20241119,110600,6740007,822,822,822,822,0
20241119,110500,6740007,822,822,822,822,205
20241119,110400,6571497,822,822,822,822,0
20241119,110300,6571497,822,822,822,822,277
20241119,110200,6343803,822,822,822,822,0
20241119,110100,6343803,822,822,822,822,0
20241119,110000,6343803,822,822,822,822,0
20241119,105900,6343803,822,822,822,822,0
20241119,105800,6343803,822,822,822,822,0
20241119,105700,6343803,822,822,822,822,0
20241119,105600,6343803,822,822,822,822,0
20241119,105500,6343803,822,822,822,822,0
20241119,105400,6343803,822,822,822,822,0
20241119,105300,6343803,822,822,822,822,0
20241119,105200,6343803,822,822,822,822,0
20241119,105100,6343803,822,822,822,822,0
20241119,105000,6343803,822,822,822,822,142
20241119,104900,6227079,830,830,830,830,0
20241119,104800,6227079,830,830,830,830,0
20241119,104700,6227079,830,830,830,830,0
20241119,104600,6227079,830,830,830,830,0
20241119,104500,6227079,830,830,830,830,0
20241119,104400,6227079,830,830,830,830,0
20241119,104300,6227079,830,830,830,830,0
20241119,104200,6227079,830,830,830,830,0
20241119,104100,6227079,830,830,830,830,0
20241119,104000,6227079,830,830,830,830,0
20241119,103900,6227079,830,830,830,830,1
20241119,103800,6226249,822,822,822,822,0
20241119,103700,6226249,822,822,822,822,0
20241119,103600,6226249,822,822,822,822,0
20241119,103500,6226249,822,822,822,822,0
20241119,103400,6226249,822,822,822,822,0
20241119,103300,6226249,822,822,822,822,0
20241119,103200,6226249,822,830,830,822,15
20241119,103100,6213839,822,822,822,822,100
20241119,103000,6131639,830,830,830,830,0
20241119,102900,6131639,830,830,830,830,1
20241119,102800,6130809,821,821,821,821,0
20241119,102700,6130809,821,821,821,821,0
20241119,102600,6130809,821,821,821,821,0
20241119,102500,6130809,821,821,821,821,0
20241119,102400,6130809,821,821,821,821,8
20241119,102300,6124241,821,821,832,821,17
20241119,102200,6110273,821,821,821,821,1
20241119,102100,6109452,821,820,830,820,18
20241119,102000,6094671,831,831,831,831,0
20241119,101900,6094671,831,831,831,831,0
20241119,101800,6094671,831,831,831,831,0
20241119,101700,6094671,831,831,831,831,0
20241119,101600,6094671,831,831,831,831,0
20241119,101500,6094671,831,831,831,831,500
20241119,101400,5679171,833,833,833,833,0
20241119,101300,5679171,833,833,833,833,0
20241119,101200,5679171,833,833,833,833,0
20241119,101100,5679171,833,833,833,833,0
20241119,101000,5679171,833,833,833,833,0
20241119,100900,5679171,833,833,833,833,0
20241119,100800,5679171,833,833,833,833,0
20241119,100700,5679171,833,833,833,833,0
20241119,100600,5679171,833,833,833,833,0
20241119,100500,5679171,833,833,833,833,0
20241119,100400,5679171,833,831,833,831,22
20241119,100300,5660887,831,831,831,831,17
20241119,100200,5646760,829,829,829,829,0
20241119,100100,5646760,829,829,829,829,0
20241119,100000,5646760,829,829,829,829,80
20241119,095900,5580440,829,829,829,829,0
20241119,095800,5580440,829,829,829,829,0
20241119,095700,5580440,829,829,829,829,0
20241119,095600,5580440,829,829,829,829,0
20241119,095500,5580440,829,829,829,829,0
20241119,095400,5580440,829,829,829,829,500
20241119,095300,5165940,829,829,829,829,0
20241119,095200,5165940,829,829,829,829,0
20241119,095100,5165940,829,829,829,829,0
20241119,095000,5165940,829,829,829,829,0
20241119,094900,5165940,829,829,829,829,0
20241119,094800,5165940,829,829,829,829,0
20241119,094700,5165940,829,829,829,829,0
20241119,094600,5165940,829,829,829,829,0
20241119,094500,5165940,829,829,829,829,0
20241119,094400,5165940,829,829,829,829,0
20241119,094300,5165940,829,829,829,829,0
20241119,094200,5165940,829,829,829,829,0
20241119,094100,5165940,829,829,829,829,4
20241119,094000,5162624,831,831,831,831,0
20241119,093900,5162624,831,831,831,831,0
20241119,093800,5162624,831,831,831,831,5
20241119,093700,5158469,831,831,831,831,105
20241119,093600,5071214,831,831,831,831,0
20241119,093500,5071214,831,831,831,831,5
20241119,093400,5067059,831,827,831,827,1005
20241119,093300,4235904,827,827,827,827,5
20241119,093200,4231769,827,827,827,827,0
20241119,093100,4231769,827,827,827,827,5
20241119,093000,4227634,827,827,827,827,5
20241119,092900,4223499,827,827,827,827,0
20241119,092800,4223499,827,827,827,827,5
20241119,092700,4219364,827,827,827,827,5
20241119,092600,4215229,827,827,827,827,5
20241119,092500,4211094,818,822,822,818,1553
20241119,092400,2939352,827,827,827,827,5
20241119,092300,2935217,827,827,827,827,5
20241119,092200,2931082,827,827,827,827,0
20241119,092100,2931082,827,827,827,827,5
20241119,092000,2926947,827,827,827,827,5
20241119,091900,2922812,827,827,827,827,5
20241119,091800,2918677,827,827,827,827,0
20241119,091700,2918677,827,827,827,827,5
20241119,091600,2914542,827,827,827,827,5
20241119,091500,2910407,827,827,827,827,0
20241119,091400,2910407,827,827,827,827,5
20241119,091300,2906272,827,827,827,827,5
20241119,091200,2902137,827,827,827,827,5
20241119,091100,2898002,827,827,827,827,20
20241119,091000,2881462,827,827,827,827,5
20241119,090900,2877327,824,826,826,824,937
20241119,090800,2105229,824,825,825,824,18
20241119,090700,2090391,826,825,826,825,10
20241119,090600,2082132,825,825,825,825,0
20241119,090500,2082132,825,823,825,823,93
20241119,090400,2005469,823,822,823,822,547
20241119,090300,1555803,822,821,822,815,1069
20241119,090200,683480,822,822,822,822,5
20241119,090100,679370,821,821,821,821,407
20241119,090000,345223,821,822,822,821,420