KissMeData/001360/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183300,317450821,1516,1516,1516,1516,4946
20241119,183200,317450821,1516,1516,1516,1516,0
20241119,183100,317450821,1516,1516,1516,1516,0
20241119,183000,317450821,1516,1516,1516,1516,0
20241119,182900,317450821,1516,1516,1516,1516,0
20241119,182800,317450821,1516,1516,1516,1516,0
20241119,182700,317450821,1516,1516,1516,1516,0
20241119,182600,317450821,1516,1516,1516,1516,0
20241119,182500,317450821,1516,1516,1516,1516,0
20241119,182400,317450821,1516,1516,1516,1516,0
20241119,182300,317450821,1516,1516,1516,1516,0
20241119,182200,317450821,1516,1516,1516,1516,0
20241119,182100,317450821,1516,1516,1516,1516,0
20241119,182000,317450821,1516,1516,1516,1516,0
20241119,181900,317450821,1516,1516,1516,1516,0
20241119,181800,317450821,1516,1516,1516,1516,0
20241119,181700,317450821,1516,1516,1516,1516,0
20241119,181600,317450821,1516,1516,1516,1516,0
20241119,181500,317450821,1516,1516,1516,1516,0
20241119,181400,317450821,1516,1516,1516,1516,0
20241119,181300,317450821,1516,1516,1516,1516,0
20241119,181200,317450821,1516,1516,1516,1516,0
20241119,181100,317450821,1516,1516,1516,1516,0
20241119,181000,317450821,1516,1516,1516,1516,0
20241119,180900,317450821,1516,1516,1516,1516,0
20241119,180800,317450821,1516,1516,1516,1516,0
20241119,180700,317450821,1516,1516,1516,1516,0
20241119,180600,317450821,1516,1516,1516,1516,0
20241119,180500,317450821,1516,1516,1516,1516,0
20241119,180400,317450821,1516,1516,1516,1516,0
20241119,180300,317450821,1516,1516,1516,1516,4946
20241119,180200,317450821,1516,1516,1516,1516,0
20241119,180100,317450821,1516,1516,1516,1516,0
20241119,180000,317450821,1516,1516,1516,1516,0
20241119,175900,317450821,1516,1516,1516,1516,0
20241119,175800,317450821,1516,1516,1516,1516,0
20241119,175700,317450821,1516,1516,1516,1516,0
20241119,175600,317450821,1516,1516,1516,1516,0
20241119,175500,317450821,1516,1516,1516,1516,0
20241119,175400,317450821,1516,1516,1516,1516,0
20241119,175300,317450821,1516,1516,1516,1516,0
20241119,175200,317450821,1516,1516,1516,1516,0
20241119,175100,317450821,1516,1516,1516,1516,0
20241119,175000,317450821,1516,1516,1516,1516,0
20241119,174900,317450821,1516,1516,1516,1516,0
20241119,174800,317450821,1516,1516,1516,1516,0
20241119,174700,317450821,1516,1516,1516,1516,0
20241119,174600,317450821,1516,1516,1516,1516,0
20241119,174500,317450821,1516,1516,1516,1516,0
20241119,174400,317450821,1516,1516,1516,1516,0
20241119,174300,317450821,1516,1516,1516,1516,0
20241119,174200,317450821,1516,1516,1516,1516,0
20241119,174100,317450821,1516,1516,1516,1516,0
20241119,174000,317450821,1516,1516,1516,1516,0
20241119,173900,317450821,1516,1516,1516,1516,0
20241119,173800,317450821,1516,1516,1516,1516,0
20241119,173700,317450821,1516,1516,1516,1516,0
20241119,173600,317450821,1516,1516,1516,1516,0
20241119,173500,317450821,1516,1516,1516,1516,0
20241119,173400,317450821,1516,1516,1516,1516,0
20241119,173300,317450821,1516,1516,1516,1516,4946
20241119,173200,317450821,1516,1516,1516,1516,0
20241119,173100,317450821,1516,1516,1516,1516,0
20241119,173000,317450821,1516,1516,1516,1516,0
20241119,172900,317450821,1516,1516,1516,1516,0
20241119,172800,317450821,1516,1516,1516,1516,0
20241119,172700,317450821,1516,1516,1516,1516,0
20241119,172600,317450821,1516,1516,1516,1516,0
20241119,172500,317450821,1516,1516,1516,1516,0
20241119,172400,317450821,1516,1516,1516,1516,0
20241119,172300,317450821,1516,1516,1516,1516,0
20241119,172200,317450821,1516,1516,1516,1516,0
20241119,172100,317450821,1516,1516,1516,1516,0
20241119,172000,317450821,1516,1516,1516,1516,0
20241119,171900,317450821,1516,1516,1516,1516,0
20241119,171800,317450821,1516,1516,1516,1516,0
20241119,171700,317450821,1516,1516,1516,1516,0
20241119,171600,317450821,1516,1516,1516,1516,0
20241119,171500,317450821,1516,1516,1516,1516,0
20241119,171400,317450821,1516,1516,1516,1516,0
20241119,171300,317450821,1516,1516,1516,1516,0
20241119,171200,317450821,1516,1516,1516,1516,0
20241119,171100,317450821,1516,1516,1516,1516,0
20241119,171000,317450821,1516,1516,1516,1516,0
20241119,170900,317450821,1516,1516,1516,1516,0
20241119,170800,317450821,1516,1516,1516,1516,0
20241119,170700,317450821,1516,1516,1516,1516,0
20241119,170600,317450821,1516,1516,1516,1516,0
20241119,170500,317450821,1516,1516,1516,1516,0
20241119,170400,317450821,1516,1516,1516,1516,0
20241119,170300,317450821,1516,1516,1516,1516,4946
20241119,170200,317450821,1516,1516,1516,1516,0
20241119,170100,317450821,1516,1516,1516,1516,0
20241119,170000,317450821,1516,1516,1516,1516,0
20241119,165900,317450821,1516,1516,1516,1516,0
20241119,165800,317450821,1516,1516,1516,1516,0
20241119,165700,317450821,1516,1516,1516,1516,0
20241119,165600,317450821,1516,1516,1516,1516,0
20241119,165500,317450821,1516,1516,1516,1516,0
20241119,165400,317450821,1516,1516,1516,1516,0
20241119,165300,317450821,1516,1516,1516,1516,0
20241119,165200,317450821,1516,1516,1516,1516,0
20241119,165100,317450821,1516,1516,1516,1516,0
20241119,165000,317450821,1516,1516,1516,1516,0
20241119,164900,317450821,1516,1516,1516,1516,0
20241119,164800,317450821,1516,1516,1516,1516,0
20241119,164700,317450821,1516,1516,1516,1516,0
20241119,164600,317450821,1516,1516,1516,1516,0
20241119,164500,317450821,1516,1516,1516,1516,0
20241119,164400,317450821,1516,1516,1516,1516,0
20241119,164300,317450821,1516,1516,1516,1516,0
20241119,164200,317450821,1516,1516,1516,1516,0
20241119,164100,317450821,1516,1516,1516,1516,0
20241119,164000,317450821,1516,1516,1516,1516,0
20241119,163900,317450821,1516,1516,1516,1516,0
20241119,163800,317450821,1516,1516,1516,1516,0
20241119,163700,317450821,1516,1516,1516,1516,0
20241119,163600,317450821,1516,1516,1516,1516,0
20241119,163500,317450821,1516,1516,1516,1516,0
20241119,163400,317450821,1516,1516,1516,1516,0
20241119,163300,317450821,1516,1516,1516,1516,4946
20241119,163200,317450821,1516,1516,1516,1516,0
20241119,163100,317450821,1516,1516,1516,1516,0
20241119,163000,317450821,1516,1516,1516,1516,0
20241119,162900,317450821,1516,1516,1516,1516,0
20241119,162800,317450821,1516,1516,1516,1516,0
20241119,162700,317450821,1516,1516,1516,1516,0
20241119,162600,317450821,1516,1516,1516,1516,0
20241119,162500,317450821,1516,1516,1516,1516,0
20241119,162400,317450821,1516,1516,1516,1516,0
20241119,162300,317450821,1516,1516,1516,1516,0
20241119,162200,317450821,1516,1516,1516,1516,0
20241119,162100,317450821,1516,1516,1516,1516,0
20241119,162000,317450821,1516,1516,1516,1516,0
20241119,161900,317450821,1516,1516,1516,1516,0
20241119,161800,317450821,1516,1516,1516,1516,0
20241119,161700,317450821,1516,1516,1516,1516,0
20241119,161600,317450821,1516,1516,1516,1516,0
20241119,161500,317450821,1516,1516,1516,1516,0
20241119,161400,317450821,1516,1516,1516,1516,0
20241119,161300,317450821,1516,1516,1516,1516,0
20241119,161200,317450821,1516,1516,1516,1516,0
20241119,161100,317450821,1516,1516,1516,1516,0
20241119,161000,317450821,1516,1516,1516,1516,0
20241119,160900,317450821,1516,1516,1516,1516,0
20241119,160800,317450821,1516,1516,1516,1516,0
20241119,160700,317450821,1516,1516,1516,1516,0
20241119,160600,317450821,1516,1516,1516,1516,0
20241119,160500,317450821,1516,1516,1516,1516,0
20241119,160400,317450821,1516,1516,1516,1516,0
20241119,160300,317450821,1516,1516,1516,1516,4946
20241119,160200,317450821,1516,1516,1516,1516,0
20241119,160100,317450821,1516,1516,1516,1516,0
20241119,160000,317450821,1516,1516,1516,1516,0
20241119,155900,317450821,1516,1516,1516,1516,0
20241119,155800,317450821,1516,1516,1516,1516,0
20241119,155700,317450821,1516,1516,1516,1516,0
20241119,155600,317450821,1516,1516,1516,1516,0
20241119,155500,317450821,1516,1516,1516,1516,0
20241119,155400,317450821,1516,1516,1516,1516,0
20241119,155300,317450821,1516,1516,1516,1516,0
20241119,155200,317450821,1516,1516,1516,1516,0
20241119,155100,317450821,1516,1516,1516,1516,0
20241119,155000,317450821,1516,1516,1516,1516,0
20241119,154900,317450821,1516,1516,1516,1516,0
20241119,154800,317450821,1516,1516,1516,1516,0
20241119,154700,317450821,1516,1516,1516,1516,0
20241119,154600,317450821,1516,1516,1516,1516,0
20241119,154500,317450821,1516,1516,1516,1516,0
20241119,154400,317450821,1516,1516,1516,1516,0
20241119,154300,317450821,1516,1516,1516,1516,0
20241119,154200,317450821,1516,1516,1516,1516,0
20241119,154100,317450821,1516,1516,1516,1516,0
20241119,154000,317450821,1516,1516,1516,1516,0
20241119,153900,317450821,1516,1516,1516,1516,0
20241119,153800,317450821,1516,1516,1516,1516,0
20241119,153700,317450821,1516,1516,1516,1516,0
20241119,153600,317450821,1516,1516,1516,1516,0
20241119,153500,317450821,1516,1516,1516,1516,0
20241119,153400,317450821,1516,1516,1516,1516,0
20241119,153300,317450821,1516,1516,1516,1516,4946
20241119,153200,317450821,1516,1516,1516,1516,0
20241119,153100,317450821,1516,1516,1516,1516,0
20241119,153000,317450821,1516,1516,1516,1516,4946
20241119,152900,309952685,1519,1519,1519,1519,0
20241119,152800,309952685,1519,1519,1519,1519,0
20241119,152700,309952685,1519,1519,1519,1519,0
20241119,152600,309952685,1519,1519,1519,1519,0
20241119,152500,309952685,1519,1519,1519,1519,0
20241119,152400,309952685,1519,1519,1519,1519,0
20241119,152300,309952685,1519,1519,1519,1519,0
20241119,152200,309952685,1519,1519,1519,1519,0
20241119,152100,309952685,1519,1519,1519,1519,0
20241119,152000,309952685,1519,1519,1519,1519,0
20241119,151900,309952685,1519,1519,1519,1519,0
20241119,151800,309952685,1519,1519,1519,1519,128
20241119,151700,309758253,1518,1518,1518,1518,119
20241119,151600,309577611,1519,1519,1519,1519,1516
20241119,151500,307274807,1520,1520,1520,1520,0
20241119,151400,307274807,1520,1519,1520,1519,2
20241119,151300,307271768,1520,1520,1520,1520,4
20241119,151200,307265688,1520,1520,1520,1520,1
20241119,151100,307264168,1519,1520,1520,1519,66
20241119,151000,307163849,1520,1519,1520,1519,244
20241119,150900,306793212,1520,1519,1520,1519,5500
20241119,150800,298433712,1519,1520,1520,1519,523
20241119,150700,297638853,1520,1520,1520,1520,0
20241119,150600,297638853,1520,1520,1520,1520,15
20241119,150500,297616053,1520,1520,1520,1520,23
20241119,150400,297581093,1521,1521,1521,1521,66
20241119,150300,297480707,1521,1521,1521,1521,2
20241119,150200,297477665,1520,1520,1520,1520,1
20241119,150100,297476145,1521,1521,1521,1518,4
20241119,150000,297470067,1517,1516,1517,1516,221
20241119,145900,297134884,1515,1515,1515,1515,1
20241119,145800,297133369,1515,1515,1515,1515,113
20241119,145700,296962174,1515,1521,1521,1515,13427
20241119,145600,276594437,1518,1521,1521,1518,6516
20241119,145500,266700003,1523,1523,1523,1523,222
20241119,145400,266361897,1523,1523,1523,1523,409
20241119,145300,265738990,1523,1523,1523,1523,3
20241119,145200,265734421,1523,1523,1523,1523,0
20241119,145100,265734421,1523,1523,1523,1523,2
20241119,145000,265731375,1523,1523,1523,1523,1001
20241119,144900,264206852,1524,1524,1524,1524,1
20241119,144800,264205328,1523,1523,1523,1523,2
20241119,144700,264202282,1523,1523,1523,1523,1
20241119,144600,264200759,1523,1523,1523,1523,0
20241119,144500,264200759,1523,1523,1523,1523,2
20241119,144400,264197713,1523,1524,1524,1523,2
20241119,144300,264194666,1523,1523,1523,1523,1741
20241119,144200,261543123,1523,1523,1523,1523,982
20241119,144100,260047537,1521,1521,1521,1521,1
20241119,144000,260046016,1521,1521,1521,1521,2
20241119,143900,260042974,1523,1523,1523,1523,1
20241119,143800,260041451,1521,1521,1521,1521,3
20241119,143700,260036888,1521,1521,1521,1521,201
20241119,143600,259731167,1523,1523,1523,1523,1
20241119,143500,259729644,1519,1519,1519,1519,195
20241119,143400,259433439,1518,1519,1519,1518,151
20241119,143300,259204220,1519,1519,1519,1519,2
20241119,143200,259201182,1519,1520,1520,1519,861
20241119,143100,257892613,1520,1520,1520,1520,0
20241119,143000,257892613,1520,1520,1520,1520,903
20241119,142900,256520053,1520,1520,1520,1520,0
20241119,142800,256520053,1520,1520,1520,1520,0
20241119,142700,256520053,1520,1520,1520,1520,13
20241119,142600,256500293,1520,1520,1520,1520,20
20241119,142500,256469893,1520,1520,1520,1520,2
20241119,142400,256466853,1520,1520,1520,1520,1116
20241119,142300,254770533,1520,1520,1520,1520,0
20241119,142200,254770533,1520,1520,1520,1520,2
20241119,142100,254767493,1523,1520,1523,1520,501
20241119,142000,254004473,1520,1520,1520,1520,3350
20241119,141900,248912473,1520,1520,1520,1520,2
20241119,141800,248909433,1520,1520,1520,1520,1
20241119,141700,248907913,1520,1520,1520,1520,2
20241119,141600,248904873,1524,1524,1524,1524,1
20241119,141500,248903349,1520,1520,1520,1520,1
20241119,141400,248901829,1520,1520,1520,1520,297
20241119,141300,248450389,1520,1520,1520,1520,0
20241119,141200,248450389,1520,1520,1524,1520,126
20241119,141100,248258617,1524,1524,1524,1524,1
20241119,141000,248257093,1520,1520,1520,1520,134
20241119,140900,248053413,1520,1520,1520,1520,3
20241119,140800,248048853,1520,1520,1520,1520,0
20241119,140700,248048853,1520,1521,1521,1520,2321
20241119,140600,244519581,1521,1521,1521,1521,3
20241119,140500,244515018,1521,1521,1521,1521,18
20241119,140400,244487640,1521,1521,1521,1521,1484
20241119,140300,242230476,1524,1524,1524,1524,656
20241119,140200,241230732,1524,1524,1524,1524,1
20241119,140100,241229208,1521,1521,1521,1521,2
20241119,140000,241226166,1521,1522,1522,1521,344
20241119,135900,240702830,1522,1522,1522,1522,2
20241119,135800,240699786,1522,1522,1522,1522,0
20241119,135700,240699786,1522,1523,1523,1522,1000
20241119,135600,239177182,1524,1524,1524,1524,170
20241119,135500,238918102,1524,1524,1524,1524,0
20241119,135400,238918102,1524,1524,1524,1524,0
20241119,135300,238918102,1524,1524,1524,1524,2
20241119,135200,238915054,1525,1525,1525,1525,0
20241119,135100,238915054,1525,1524,1525,1524,134
20241119,135000,238710706,1524,1524,1524,1524,0
20241119,134900,238710706,1524,1524,1524,1524,0
20241119,134800,238710706,1524,1524,1524,1524,2
20241119,134700,238707658,1525,1524,1525,1524,234
20241119,134600,238351041,1524,1524,1524,1524,2
20241119,134500,238347993,1524,1524,1524,1524,709
20241119,134400,237267477,1523,1523,1523,1523,0
20241119,134300,237267477,1523,1523,1523,1523,2
20241119,134200,237264431,1523,1523,1523,1523,0
20241119,134100,237264431,1523,1523,1523,1523,0
20241119,134000,237264431,1523,1523,1523,1523,2
20241119,133900,237261385,1523,1523,1523,1523,5
20241119,133800,237253770,1523,1524,1524,1523,58
20241119,133700,237165380,1524,1524,1524,1524,0
20241119,133600,237165380,1524,1524,1524,1524,0
20241119,133500,237165380,1524,1524,1524,1524,2
20241119,133400,237162332,1524,1524,1524,1524,945
20241119,133300,235722152,1523,1523,1523,1523,62
20241119,133200,235627726,1524,1523,1524,1523,230
20241119,133100,235277216,1522,1522,1522,1522,0
20241119,133000,235277216,1522,1522,1522,1522,2
20241119,132900,235274172,1524,1524,1524,1524,1
20241119,132800,235272648,1522,1522,1522,1522,0
20241119,132700,235272648,1522,1522,1522,1522,2
20241119,132600,235269604,1524,1524,1524,1524,0
20241119,132500,235269604,1524,1521,1524,1521,52
20241119,132400,235190460,1522,1522,1522,1522,951
20241119,132300,233743038,1521,1522,1524,1521,36
20241119,132200,233688254,1521,1522,1522,1521,1445
20241119,132100,231490407,1522,1522,1522,1522,154
20241119,132000,231256019,1521,1521,1521,1521,2
20241119,131900,231252977,1522,1522,1522,1522,2341
20241119,131800,227689975,1522,1522,1522,1522,0
20241119,131700,227689975,1522,1522,1522,1522,2
20241119,131600,227686931,1524,1524,1524,1524,0
20241119,131500,227686931,1524,1524,1524,1524,0
20241119,131400,227686931,1524,1522,1524,1522,3
20241119,131300,227682363,1522,1522,1522,1522,1000
20241119,131200,226160363,1522,1522,1522,1522,2
20241119,131100,226157319,1522,1522,1522,1522,0
20241119,131000,226157319,1522,1522,1522,1522,0
20241119,130900,226157319,1522,1522,1522,1522,2
20241119,130800,226154275,1525,1525,1525,1525,3050
20241119,130700,221503025,1525,1525,1525,1525,0
20241119,130600,221503025,1525,1525,1525,1525,0
20241119,130500,221503025,1525,1525,1525,1525,1
20241119,130400,221501500,1522,1524,1524,1522,666
20241119,130300,220487674,1524,1524,1524,1524,737
20241119,130200,219364486,1524,1524,1524,1524,55
20241119,130100,219280666,1525,1525,1525,1525,0
20241119,130000,219280666,1525,1525,1525,1525,0
20241119,125900,219280666,1525,1525,1525,1525,65
20241119,125800,219181541,1525,1525,1525,1525,0
20241119,125700,219181541,1525,1525,1525,1525,0
20241119,125600,219181541,1525,1526,1526,1525,438
20241119,125500,218513567,1526,1526,1526,1526,0
20241119,125400,218513567,1526,1526,1526,1526,0
20241119,125300,218513567,1526,1526,1526,1526,0
20241119,125200,218513567,1526,1526,1526,1526,4
20241119,125100,218507463,1527,1527,1527,1527,0
20241119,125000,218507463,1527,1527,1527,1527,1
20241119,124900,218505936,1528,1529,1529,1528,4453
20241119,124800,211701602,1529,1529,1529,1529,50
20241119,124700,211625152,1529,1529,1529,1529,0
20241119,124600,211625152,1529,1529,1529,1529,800
20241119,124500,210401952,1531,1531,1531,1531,0
20241119,124400,210401952,1531,1531,1531,1531,0
20241119,124300,210401952,1531,1531,1531,1531,0
20241119,124200,210401952,1531,1531,1531,1528,605
20241119,124100,209477103,1531,1531,1531,1531,0
20241119,124000,209477103,1531,1531,1531,1531,200
20241119,123900,209170903,1531,1531,1531,1531,1
20241119,123800,209169372,1530,1530,1530,1530,534
20241119,123700,208352352,1530,1530,1530,1530,420
20241119,123600,207709752,1530,1530,1530,1530,21
20241119,123500,207677622,1530,1530,1530,1530,301
20241119,123400,207217092,1530,1530,1530,1530,500
20241119,123300,206452092,1530,1530,1530,1530,26
20241119,123200,206412312,1532,1532,1532,1532,0
20241119,123100,206412312,1532,1532,1532,1532,0
20241119,123000,206412312,1532,1532,1532,1532,1
20241119,122900,206410780,1526,1526,1526,1526,0
20241119,122800,206410780,1526,1526,1526,1526,0
20241119,122700,206410780,1526,1526,1526,1526,0
20241119,122600,206410780,1526,1526,1526,1526,1000
20241119,122500,204884780,1532,1532,1532,1532,0
20241119,122400,204884780,1532,1532,1532,1532,0
20241119,122300,204884780,1532,1532,1532,1532,0
20241119,122200,204884780,1532,1532,1532,1532,4
20241119,122100,204878652,1532,1532,1532,1532,1
20241119,122000,204877120,1525,1525,1525,1525,0
20241119,121900,204877120,1525,1525,1525,1525,0
20241119,121800,204877120,1525,1525,1525,1525,0
20241119,121700,204877120,1525,1525,1525,1525,0
20241119,121600,204877120,1525,1525,1525,1525,4
20241119,121500,204871020,1525,1525,1525,1525,1
20241119,121400,204869495,1532,1532,1532,1532,1007
20241119,121300,203326771,1532,1532,1532,1532,11
20241119,121200,203309919,1532,1531,1532,1531,2427
20241119,121100,199591882,1533,1533,1533,1533,0
20241119,121000,199591882,1533,1530,1533,1530,1018
20241119,120900,198032125,1531,1530,1532,1530,1800
20241119,120800,195276017,1530,1528,1532,1528,3217
20241119,120700,190350047,1528,1528,1528,1528,0
20241119,120600,190350047,1528,1528,1528,1528,342
20241119,120500,189827471,1528,1528,1528,1528,77
20241119,120400,189709815,1528,1528,1528,1528,1670
20241119,120300,187158055,1530,1530,1530,1528,2940
20241119,120200,182662733,1530,1527,1530,1527,1193
20241119,120100,180838536,1527,1525,1527,1524,13
20241119,120000,180818710,1524,1524,1524,1524,1
20241119,115900,180817186,1527,1527,1528,1527,2670
20241119,115800,176739336,1527,1527,1527,1527,0
20241119,115700,176739336,1527,1527,1527,1527,13
20241119,115600,176719485,1527,1527,1527,1527,495
20241119,115500,175963620,1527,1527,1527,1527,0
20241119,115400,175963620,1527,1525,1527,1525,312
20241119,115300,175487236,1527,1527,1527,1527,0
20241119,115200,175487236,1527,1527,1527,1527,0
20241119,115100,175487236,1527,1527,1527,1527,60
20241119,115000,175395616,1527,1527,1527,1527,0
20241119,114900,175395616,1527,1527,1527,1527,0
20241119,114800,175395616,1527,1527,1527,1527,0
20241119,114700,175395616,1527,1527,1527,1527,0
20241119,114600,175395616,1527,1527,1527,1527,0
20241119,114500,175395616,1527,1527,1527,1527,0
20241119,114400,175395616,1527,1527,1527,1527,0
20241119,114300,175395616,1527,1527,1527,1527,3
20241119,114200,175391035,1527,1524,1528,1524,13
20241119,114100,175371207,1524,1524,1524,1524,1
20241119,114000,175369683,1529,1529,1529,1529,0
20241119,113900,175369683,1529,1529,1529,1529,0
20241119,113800,175369683,1529,1529,1529,1529,0
20241119,113700,175369683,1529,1529,1529,1529,0
20241119,113600,175369683,1529,1529,1529,1529,0
20241119,113500,175369683,1529,1529,1529,1529,0
20241119,113400,175369683,1529,1529,1529,1529,20
20241119,113300,175339103,1529,1529,1529,1529,12
20241119,113200,175320755,1522,1524,1524,1522,476
20241119,113100,174596279,1529,1529,1529,1529,1
20241119,113000,174594750,1529,1529,1529,1529,0
20241119,112900,174594750,1529,1522,1529,1522,801
20241119,112800,173375621,1522,1522,1522,1522,0
20241119,112700,173375621,1522,1522,1522,1522,85
20241119,112600,173246251,1522,1522,1522,1522,0
20241119,112500,173246251,1522,1522,1522,1522,1580
20241119,112400,170841491,1530,1529,1530,1529,2795
20241119,112300,166566713,1522,1522,1522,1522,2
20241119,112200,166563669,1530,1530,1530,1530,0
20241119,112100,166563669,1530,1530,1530,1530,2134
20241119,112000,163298649,1530,1530,1530,1530,0
20241119,111900,163298649,1530,1530,1530,1530,400
20241119,111800,162686649,1530,1529,1530,1529,20
20241119,111700,162656051,1530,1532,1532,1530,3586
20241119,111600,157169276,1532,1532,1532,1532,0
20241119,111500,157169276,1532,1535,1535,1532,700
20241119,111400,156096276,1535,1535,1535,1535,200
20241119,111300,155789276,1535,1535,1535,1535,499
20241119,111200,155023311,1535,1535,1535,1535,400
20241119,111100,154409311,1531,1531,1531,1531,2501
20241119,111000,150580280,1531,1533,1535,1530,7002
20241119,110900,139849831,1531,1524,1531,1524,17067
20241119,110800,113754732,1525,1525,1525,1525,0
20241119,110700,113754732,1525,1521,1525,1520,3724
20241119,110600,108091489,1521,1521,1521,1521,0
20241119,110500,108091489,1521,1521,1521,1521,36
20241119,110400,108036733,1521,1521,1521,1521,1000
20241119,110300,106515733,1521,1521,1521,1521,50
20241119,110200,106439683,1521,1526,1526,1521,5001
20241119,110100,98820011,1528,1528,1528,1528,477
20241119,110000,98091155,1528,1528,1528,1528,280
20241119,105900,97663315,1529,1528,1529,1528,1020
20241119,105800,96103755,1528,1527,1528,1527,3756
20241119,105700,90364995,1527,1527,1527,1527,16
20241119,105600,90340563,1525,1525,1527,1525,2195
20241119,105500,86990180,1525,1526,1526,1525,1471
20241119,105400,84745739,1525,1525,1525,1525,0
20241119,105300,84745739,1525,1525,1525,1525,0
20241119,105200,84745739,1525,1525,1525,1525,6695
20241119,105100,74535864,1524,1524,1524,1524,31
20241119,105000,74488620,1524,1524,1524,1524,0
20241119,104900,74488620,1524,1524,1524,1524,80
20241119,104800,74366700,1524,1524,1524,1524,100
20241119,104700,74214300,1523,1523,1523,1523,1
20241119,104600,74212777,1523,1523,1523,1523,0
20241119,104500,74212777,1523,1523,1523,1523,5
20241119,104400,74205162,1523,1523,1523,1523,97
20241119,104300,74057431,1523,1521,1523,1521,67
20241119,104200,73955480,1521,1521,1521,1521,5
20241119,104100,73947875,1521,1521,1521,1521,534
20241119,104000,73135661,1521,1521,1521,1521,0
20241119,103900,73135661,1521,1522,1522,1521,820
20241119,103800,71887922,1523,1523,1523,1523,20
20241119,103700,71857462,1523,1523,1523,1523,4
20241119,103600,71851370,1525,1525,1525,1525,0
20241119,103500,71851370,1525,1525,1525,1525,1325
20241119,103400,69830745,1525,1525,1525,1525,0
20241119,103300,69830745,1525,1525,1525,1525,1000
20241119,103200,68305745,1525,1524,1525,1524,1001
20241119,103100,66779383,1525,1525,1525,1525,0
20241119,103000,66779383,1525,1525,1525,1525,500
20241119,102900,66016883,1525,1525,1525,1525,1
20241119,102800,66015358,1522,1522,1522,1522,6
20241119,102700,66006226,1525,1525,1525,1525,0
20241119,102600,66006226,1525,1525,1525,1525,20
20241119,102500,65975726,1525,1525,1525,1525,0
20241119,102400,65975726,1525,1525,1525,1525,0
20241119,102300,65975726,1525,1525,1525,1525,0
20241119,102200,65975726,1525,1525,1525,1525,8
20241119,102100,65963526,1525,1525,1525,1525,0
20241119,102000,65963526,1525,1525,1525,1525,0
20241119,101900,65963526,1525,1525,1525,1525,51
20241119,101800,65885751,1525,1525,1525,1525,0
20241119,101700,65885751,1525,1525,1525,1525,0
20241119,101600,65885751,1525,1525,1525,1525,350
20241119,101500,65352001,1525,1525,1525,1525,0
20241119,101400,65352001,1525,1525,1525,1525,9
20241119,101300,65338276,1526,1526,1526,1526,2
20241119,101200,65335224,1526,1526,1526,1526,0
20241119,101100,65335224,1526,1526,1526,1526,0
20241119,101000,65335224,1526,1526,1526,1520,603
20241119,100900,64415058,1527,1526,1527,1526,8
20241119,100800,64402844,1526,1526,1526,1526,100
20241119,100700,64250244,1526,1526,1526,1526,571
20241119,100600,63378898,1526,1526,1526,1526,4
20241119,100500,63372794,1526,1526,1526,1526,7
20241119,100400,63362112,1520,1520,1520,1520,1107
20241119,100300,61679472,1520,1526,1526,1520,550
20241119,100200,60842410,1528,1528,1528,1528,21
20241119,100100,60810322,1528,1522,1528,1522,2
20241119,100000,60807272,1519,1519,1519,1519,0
20241119,095900,60807272,1519,1519,1519,1519,1
20241119,095800,60805753,1528,1528,1528,1528,1
20241119,095700,60804225,1519,1520,1520,1519,150
20241119,095600,60576373,1520,1529,1529,1520,211
20241119,095500,60254006,1529,1529,1529,1529,16
20241119,095400,60229542,1529,1529,1529,1529,0
20241119,095300,60229542,1529,1529,1529,1529,135
20241119,095200,60023127,1529,1529,1529,1529,0
20241119,095100,60023127,1529,1528,1529,1528,654
20241119,095000,59023262,1529,1522,1529,1522,1852
20241119,094900,56194223,1522,1520,1522,1519,398
20241119,094800,55589262,1519,1520,1520,1519,7
20241119,094700,55578626,1520,1515,1520,1514,189
20241119,094600,55291592,1514,1516,1516,1514,40
20241119,094500,55231028,1519,1519,1519,1519,195
20241119,094400,54934823,1519,1520,1520,1519,377
20241119,094300,54361828,1520,1520,1520,1520,0
20241119,094200,54361828,1520,1520,1520,1520,2
20241119,094100,54358788,1522,1522,1522,1522,8
20241119,094000,54346612,1522,1522,1522,1522,6
20241119,093900,54337480,1522,1522,1522,1522,0
20241119,093800,54337480,1522,1522,1522,1522,1
20241119,093700,54335958,1512,1528,1528,1512,1777
20241119,093600,51646620,1528,1528,1528,1528,3281
20241119,093500,46633252,1528,1528,1528,1527,1381
20241119,093400,44523794,1528,1528,1528,1513,8822
20241119,093300,31151628,1526,1526,1526,1526,91
20241119,093200,31012762,1526,1526,1526,1526,96
20241119,093100,30866266,1526,1526,1529,1520,704
20241119,093000,29793301,1529,1529,1530,1529,603
20241119,092900,28870765,1530,1529,1530,1529,188
20241119,092800,28583126,1530,1530,1530,1530,100
20241119,092700,28430126,1530,1530,1530,1530,1630
20241119,092600,25936226,1530,1528,1530,1528,1774
20241119,092500,23223181,1526,1526,1526,1526,92
20241119,092400,23082789,1529,1526,1529,1526,779
20241119,092300,21893836,1529,1526,1529,1526,16
20241119,092200,21869417,1526,1526,1527,1526,12
20241119,092100,21851101,1529,1529,1529,1529,233
20241119,092000,21494844,1529,1529,1529,1529,683
20241119,091900,20450537,1525,1525,1525,1525,5
20241119,091800,20442912,1529,1527,1529,1527,1792
20241119,091700,17704731,1525,1523,1525,1523,2126
20241119,091600,14463668,1522,1522,1522,1515,149
20241119,091500,14236922,1522,1521,1522,1521,3316
20241119,091400,9189980,1522,1514,1522,1514,88
20241119,091300,9056273,1514,1514,1514,1514,3118
20241119,091200,4335621,1514,1517,1517,1514,663
20241119,091100,3330676,1517,1518,1518,1517,370
20241119,091000,2769321,1522,1522,1522,1522,2
20241119,090900,2766277,1522,1522,1522,1522,100
20241119,090800,2614077,1522,1522,1522,1522,105
20241119,090700,2454267,1522,1522,1522,1522,0
20241119,090600,2454267,1522,1522,1522,1522,10
20241119,090500,2439047,1522,1522,1522,1522,30
20241119,090400,2393387,1523,1523,1523,1523,0
20241119,090300,2393387,1523,1515,1523,1514,501
20241119,090200,1634824,1523,1523,1523,1523,307
20241119,090100,1167263,1523,1523,1523,1523,1
20241119,090000,1165740,1514,1506,1514,1506,774