KissMeData/023410/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190500,360099020,3300,3300,3300,3300,3114
20241118,190400,360099020,3300,3300,3300,3300,0
20241118,190300,360099020,3300,3300,3300,3300,0
20241118,190200,360099020,3300,3300,3300,3300,0
20241118,190100,360099020,3300,3300,3300,3300,0
20241118,190000,360099020,3300,3300,3300,3300,0
20241118,185900,360099020,3300,3300,3300,3300,0
20241118,185800,360099020,3300,3300,3300,3300,0
20241118,185700,360099020,3300,3300,3300,3300,0
20241118,185600,360099020,3300,3300,3300,3300,0
20241118,185500,360099020,3300,3300,3300,3300,0
20241118,185400,360099020,3300,3300,3300,3300,0
20241118,185300,360099020,3300,3300,3300,3300,0
20241118,185200,360099020,3300,3300,3300,3300,0
20241118,185100,360099020,3300,3300,3300,3300,0
20241118,185000,360099020,3300,3300,3300,3300,0
20241118,184900,360099020,3300,3300,3300,3300,0
20241118,184800,360099020,3300,3300,3300,3300,0
20241118,184700,360099020,3300,3300,3300,3300,0
20241118,184600,360099020,3300,3300,3300,3300,0
20241118,184500,360099020,3300,3300,3300,3300,0
20241118,184400,360099020,3300,3300,3300,3300,0
20241118,184300,360099020,3300,3300,3300,3300,0
20241118,184200,360099020,3300,3300,3300,3300,0
20241118,184100,360099020,3300,3300,3300,3300,0
20241118,184000,360099020,3300,3300,3300,3300,0
20241118,183900,360099020,3300,3300,3300,3300,0
20241118,183800,360099020,3300,3300,3300,3300,0
20241118,183700,360099020,3300,3300,3300,3300,0
20241118,183600,360099020,3300,3300,3300,3300,0
20241118,183500,360099020,3300,3300,3300,3300,3114
20241118,183400,360099020,3300,3300,3300,3300,0
20241118,183300,360099020,3300,3300,3300,3300,0
20241118,183200,360099020,3300,3300,3300,3300,0
20241118,183100,360099020,3300,3300,3300,3300,0
20241118,183000,360099020,3300,3300,3300,3300,0
20241118,182900,360099020,3300,3300,3300,3300,0
20241118,182800,360099020,3300,3300,3300,3300,0
20241118,182700,360099020,3300,3300,3300,3300,0
20241118,182600,360099020,3300,3300,3300,3300,0
20241118,182500,360099020,3300,3300,3300,3300,0
20241118,182400,360099020,3300,3300,3300,3300,0
20241118,182300,360099020,3300,3300,3300,3300,0
20241118,182200,360099020,3300,3300,3300,3300,0
20241118,182100,360099020,3300,3300,3300,3300,0
20241118,182000,360099020,3300,3300,3300,3300,0
20241118,181900,360099020,3300,3300,3300,3300,0
20241118,181800,360099020,3300,3300,3300,3300,0
20241118,181700,360099020,3300,3300,3300,3300,0
20241118,181600,360099020,3300,3300,3300,3300,0
20241118,181500,360099020,3300,3300,3300,3300,0
20241118,181400,360099020,3300,3300,3300,3300,0
20241118,181300,360099020,3300,3300,3300,3300,0
20241118,181200,360099020,3300,3300,3300,3300,0
20241118,181100,360099020,3300,3300,3300,3300,0
20241118,181000,360099020,3300,3300,3300,3300,0
20241118,180900,360099020,3300,3300,3300,3300,0
20241118,180800,360099020,3300,3300,3300,3300,0
20241118,180700,360099020,3300,3300,3300,3300,0
20241118,180600,360099020,3300,3300,3300,3300,0
20241118,180500,360099020,3300,3300,3300,3300,3114
20241118,180400,360099020,3300,3300,3300,3300,0
20241118,180300,360099020,3300,3300,3300,3300,0
20241118,180200,360099020,3300,3300,3300,3300,0
20241118,180100,360099020,3300,3300,3300,3300,0
20241118,180000,360099020,3300,3300,3300,3300,0
20241118,175900,360099020,3300,3300,3300,3300,0
20241118,175800,360099020,3300,3300,3300,3300,0
20241118,175700,360099020,3300,3300,3300,3300,0
20241118,175600,360099020,3300,3300,3300,3300,0
20241118,175500,360099020,3300,3300,3300,3300,0
20241118,175400,360099020,3300,3300,3300,3300,0
20241118,175300,360099020,3300,3300,3300,3300,0
20241118,175200,360099020,3300,3300,3300,3300,0
20241118,175100,360099020,3300,3300,3300,3300,0
20241118,175000,360099020,3300,3300,3300,3300,0
20241118,174900,360099020,3300,3300,3300,3300,0
20241118,174800,360099020,3300,3300,3300,3300,0
20241118,174700,360099020,3300,3300,3300,3300,0
20241118,174600,360099020,3300,3300,3300,3300,0
20241118,174500,360099020,3300,3300,3300,3300,0
20241118,174400,360099020,3300,3300,3300,3300,0
20241118,174300,360099020,3300,3300,3300,3300,0
20241118,174200,360099020,3300,3300,3300,3300,0
20241118,174100,360099020,3300,3300,3300,3300,0
20241118,174000,360099020,3300,3300,3300,3300,0
20241118,173900,360099020,3300,3300,3300,3300,0
20241118,173800,360099020,3300,3300,3300,3300,0
20241118,173700,360099020,3300,3300,3300,3300,0
20241118,173600,360099020,3300,3300,3300,3300,0
20241118,173500,360099020,3300,3300,3300,3300,3114
20241118,173400,360099020,3300,3300,3300,3300,0
20241118,173300,360099020,3300,3300,3300,3300,0
20241118,173200,360099020,3300,3300,3300,3300,0
20241118,173100,360099020,3300,3300,3300,3300,0
20241118,173000,360099020,3300,3300,3300,3300,0
20241118,172900,360099020,3300,3300,3300,3300,0
20241118,172800,360099020,3300,3300,3300,3300,0
20241118,172700,360099020,3300,3300,3300,3300,0
20241118,172600,360099020,3300,3300,3300,3300,0
20241118,172500,360099020,3300,3300,3300,3300,0
20241118,172400,360099020,3300,3300,3300,3300,0
20241118,172300,360099020,3300,3300,3300,3300,0
20241118,172200,360099020,3300,3300,3300,3300,0
20241118,172100,360099020,3300,3300,3300,3300,0
20241118,172000,360099020,3300,3300,3300,3300,0
20241118,171900,360099020,3300,3300,3300,3300,0
20241118,171800,360099020,3300,3300,3300,3300,0
20241118,171700,360099020,3300,3300,3300,3300,0
20241118,171600,360099020,3300,3300,3300,3300,0
20241118,171500,360099020,3300,3300,3300,3300,0
20241118,171400,360099020,3300,3300,3300,3300,0
20241118,171300,360099020,3300,3300,3300,3300,0
20241118,171200,360099020,3300,3300,3300,3300,0
20241118,171100,360099020,3300,3300,3300,3300,0
20241118,171000,360099020,3300,3300,3300,3300,0
20241118,170900,360099020,3300,3300,3300,3300,0
20241118,170800,360099020,3300,3300,3300,3300,0
20241118,170700,360099020,3300,3300,3300,3300,0
20241118,170600,360099020,3300,3300,3300,3300,0
20241118,170500,360099020,3300,3300,3300,3300,3114
20241118,170400,360099020,3300,3300,3300,3300,0
20241118,170300,360099020,3300,3300,3300,3300,0
20241118,170200,360099020,3300,3300,3300,3300,0
20241118,170100,360099020,3300,3300,3300,3300,0
20241118,170000,360099020,3300,3300,3300,3300,0
20241118,165900,360099020,3300,3300,3300,3300,0
20241118,165800,360099020,3300,3300,3300,3300,0
20241118,165700,360099020,3300,3300,3300,3300,0
20241118,165600,360099020,3300,3300,3300,3300,0
20241118,165500,360099020,3300,3300,3300,3300,0
20241118,165400,360099020,3300,3300,3300,3300,0
20241118,165300,360099020,3300,3300,3300,3300,0
20241118,165200,360099020,3300,3300,3300,3300,0
20241118,165100,360099020,3300,3300,3300,3300,0
20241118,165000,360099020,3300,3300,3300,3300,0
20241118,164900,360099020,3300,3300,3300,3300,0
20241118,164800,360099020,3300,3300,3300,3300,0
20241118,164700,360099020,3300,3300,3300,3300,0
20241118,164600,360099020,3300,3300,3300,3300,0
20241118,164500,360099020,3300,3300,3300,3300,0
20241118,164400,360099020,3300,3300,3300,3300,0
20241118,164300,360099020,3300,3300,3300,3300,0
20241118,164200,360099020,3300,3300,3300,3300,0
20241118,164100,360099020,3300,3300,3300,3300,0
20241118,164000,360099020,3300,3300,3300,3300,0
20241118,163900,360099020,3300,3300,3300,3300,0
20241118,163800,360099020,3300,3300,3300,3300,0
20241118,163700,360099020,3300,3300,3300,3300,0
20241118,163600,360099020,3300,3300,3300,3300,0
20241118,163500,360099020,3300,3300,3300,3300,3114
20241118,163400,360099020,3300,3300,3300,3300,0
20241118,163300,360099020,3300,3300,3300,3300,0
20241118,163200,360099020,3300,3300,3300,3300,0
20241118,163100,360099020,3300,3300,3300,3300,0
20241118,163000,360099020,3300,3300,3300,3300,0
20241118,162900,360099020,3300,3300,3300,3300,0
20241118,162800,360099020,3300,3300,3300,3300,0
20241118,162700,360099020,3300,3300,3300,3300,0
20241118,162600,360099020,3300,3300,3300,3300,0
20241118,162500,360099020,3300,3300,3300,3300,0
20241118,162400,360099020,3300,3300,3300,3300,0
20241118,162300,360099020,3300,3300,3300,3300,0
20241118,162200,360099020,3300,3300,3300,3300,0
20241118,162100,360099020,3300,3300,3300,3300,0
20241118,162000,360099020,3300,3300,3300,3300,0
20241118,161900,360099020,3300,3300,3300,3300,0
20241118,161800,360099020,3300,3300,3300,3300,0
20241118,161700,360099020,3300,3300,3300,3300,0
20241118,161600,360099020,3300,3300,3300,3300,0
20241118,161500,360099020,3300,3300,3300,3300,0
20241118,161400,360099020,3300,3300,3300,3300,0
20241118,161300,360099020,3300,3300,3300,3300,0
20241118,161200,360099020,3300,3300,3300,3300,0
20241118,161100,360099020,3300,3300,3300,3300,0
20241118,161000,360099020,3300,3300,3300,3300,0
20241118,160900,360099020,3300,3300,3300,3300,0
20241118,160800,360099020,3300,3300,3300,3300,0
20241118,160700,360099020,3300,3300,3300,3300,0
20241118,160600,360099020,3300,3300,3300,3300,0
20241118,160500,360099020,3300,3300,3300,3300,3114
20241118,160400,360099020,3300,3300,3300,3300,0
20241118,160300,360099020,3300,3300,3300,3300,0
20241118,160200,360099020,3300,3300,3300,3300,0
20241118,160100,360099020,3300,3300,3300,3300,0
20241118,160000,360099020,3300,3300,3300,3300,0
20241118,155900,360099020,3300,3300,3300,3300,0
20241118,155800,360099020,3300,3300,3300,3300,0
20241118,155700,360099020,3300,3300,3300,3300,0
20241118,155600,360099020,3300,3300,3300,3300,0
20241118,155500,360099020,3300,3300,3300,3300,0
20241118,155400,360099020,3300,3300,3300,3300,0
20241118,155300,360099020,3300,3300,3300,3300,0
20241118,155200,360099020,3300,3300,3300,3300,0
20241118,155100,360099020,3300,3300,3300,3300,0
20241118,155000,360099020,3300,3300,3300,3300,0
20241118,154900,360099020,3300,3300,3300,3300,0
20241118,154800,360099020,3300,3300,3300,3300,0
20241118,154700,360099020,3300,3300,3300,3300,0
20241118,154600,360099020,3300,3300,3300,3300,0
20241118,154500,360099020,3300,3300,3300,3300,0
20241118,154400,360099020,3300,3300,3300,3300,0
20241118,154300,360099020,3300,3300,3300,3300,0
20241118,154200,360099020,3300,3300,3300,3300,0
20241118,154100,360099020,3300,3300,3300,3300,0
20241118,154000,360099020,3300,3300,3300,3300,0
20241118,153900,360099020,3300,3300,3300,3300,0
20241118,153800,360099020,3300,3300,3300,3300,0
20241118,153700,360099020,3300,3300,3300,3300,0
20241118,153600,360099020,3300,3300,3300,3300,0
20241118,153500,360099020,3300,3300,3300,3300,3114
20241118,153400,360099020,3300,3300,3300,3300,0
20241118,153300,360099020,3300,3300,3300,3300,0
20241118,153200,360099020,3300,3300,3300,3300,0
20241118,153100,360099020,3300,3300,3300,3300,0
20241118,153000,360099020,3300,3300,3300,3300,3114
20241118,152900,349822820,3290,3290,3290,3290,0
20241118,152800,349822820,3290,3290,3290,3290,0
20241118,152700,349822820,3290,3290,3290,3290,0
20241118,152600,349822820,3290,3290,3290,3290,0
20241118,152500,349822820,3290,3290,3290,3290,0
20241118,152400,349822820,3290,3290,3290,3290,0
20241118,152300,349822820,3290,3290,3290,3290,0
20241118,152200,349822820,3290,3290,3290,3290,0
20241118,152100,349822820,3290,3290,3290,3290,0
20241118,152000,349822820,3290,3290,3290,3290,0
20241118,151900,349822820,3290,3290,3290,3290,17
20241118,151800,349766890,3290,3280,3290,3280,3
20241118,151700,349757030,3280,3290,3295,3280,10594
20241118,151600,314858620,3295,3290,3295,3290,73
20241118,151500,314618260,3285,3285,3290,3285,40
20241118,151400,314486840,3285,3290,3290,3285,37
20241118,151300,314365115,3295,3290,3295,3290,56
20241118,151200,314180865,3295,3285,3295,3285,58
20241118,151100,313989950,3290,3290,3290,3285,187
20241118,151000,313374740,3290,3285,3290,3280,40
20241118,150900,313243255,3285,3285,3290,3285,5041
20241118,150800,296661565,3285,3285,3285,3285,54
20241118,150700,296484175,3285,3285,3285,3285,61
20241118,150600,296283790,3285,3285,3285,3285,707
20241118,150500,293961295,3285,3285,3285,3285,54
20241118,150400,293783905,3285,3285,3285,3285,54
20241118,150300,293606515,3285,3285,3285,3285,54
20241118,150200,293429125,3285,3285,3285,3285,54
20241118,150100,293251735,3280,3280,3280,3280,455
20241118,150000,291759335,3280,3280,3280,3275,207
20241118,145900,291081135,3280,3280,3280,3280,10
20241118,145800,291048335,3280,3280,3280,3280,0
20241118,145700,291048335,3280,3280,3280,3280,0
20241118,145600,291048335,3280,3280,3280,3280,90
20241118,145500,290753135,3285,3285,3285,3285,1
20241118,145400,290749850,3285,3285,3285,3285,1
20241118,145300,290746565,3285,3285,3285,3285,0
20241118,145200,290746565,3285,3285,3285,3285,0
20241118,145100,290746565,3285,3285,3285,3285,1
20241118,145000,290743280,3275,3275,3275,3275,0
20241118,144900,290743280,3275,3275,3275,3275,0
20241118,144800,290743280,3275,3275,3275,3275,0
20241118,144700,290743280,3275,3280,3280,3275,923
20241118,144600,287717955,3285,3285,3285,3285,2
20241118,144500,287711385,3285,3285,3285,3285,38
20241118,144400,287586555,3285,3285,3285,3285,0
20241118,144300,287586555,3285,3285,3285,3285,0
20241118,144200,287586555,3285,3285,3285,3285,0
20241118,144100,287586555,3285,3285,3285,3285,0
20241118,144000,287586555,3285,3285,3285,3285,0
20241118,143900,287586555,3285,3285,3285,3285,30
20241118,143800,287488005,3280,3280,3280,3280,0
20241118,143700,287488005,3280,3280,3280,3280,9
20241118,143600,287458485,3280,3280,3280,3280,0
20241118,143500,287458485,3280,3280,3280,3280,0
20241118,143400,287458485,3280,3280,3280,3280,0
20241118,143300,287458485,3280,3280,3280,3280,0
20241118,143200,287458485,3280,3280,3280,3280,145
20241118,143100,286982885,3280,3280,3280,3280,0
20241118,143000,286982885,3280,3280,3280,3280,0
20241118,142900,286982885,3280,3280,3280,3280,0
20241118,142800,286982885,3280,3280,3280,3280,0
20241118,142700,286982885,3280,3280,3280,3280,1000
20241118,142600,283702885,3280,3280,3280,3280,1
20241118,142500,283699605,3280,3280,3280,3280,0
20241118,142400,283699605,3280,3280,3280,3280,0
20241118,142300,283699605,3280,3280,3280,3280,0
20241118,142200,283699605,3280,3280,3280,3280,0
20241118,142100,283699605,3280,3280,3280,3280,0
20241118,142000,283699605,3280,3280,3280,3280,0
20241118,141900,283699605,3280,3280,3280,3280,3
20241118,141800,283689765,3280,3280,3280,3280,0
20241118,141700,283689765,3280,3280,3280,3280,0
20241118,141600,283689765,3280,3280,3280,3280,0
20241118,141500,283689765,3280,3280,3280,3280,60
20241118,141400,283492965,3280,3275,3280,3275,2
20241118,141300,283486410,3275,3275,3275,3275,0
20241118,141200,283486410,3275,3275,3275,3275,393
20241118,141100,282199335,3280,3280,3280,3280,0
20241118,141000,282199335,3280,3280,3280,3280,0
20241118,140900,282199335,3280,3280,3280,3280,7
20241118,140800,282176375,3280,3280,3280,3280,609
20241118,140700,280178855,3280,3280,3280,3280,304
20241118,140600,279181735,3280,3280,3280,3280,0
20241118,140500,279181735,3280,3280,3280,3280,1
20241118,140400,279178455,3280,3280,3280,3280,0
20241118,140300,279178455,3280,3280,3280,3280,0
20241118,140200,279178455,3280,3280,3280,3280,0
20241118,140100,279178455,3280,3280,3280,3280,0
20241118,140000,279178455,3280,3280,3300,3280,2375
20241118,135900,271381315,3280,3280,3300,3280,2242
20241118,135800,263996595,3275,3275,3275,3275,0
20241118,135700,263996595,3275,3275,3275,3275,0
20241118,135600,263996595,3275,3275,3275,3275,0
20241118,135500,263996595,3275,3275,3275,3275,113
20241118,135400,263626520,3280,3270,3285,3270,1766
20241118,135300,257850110,3270,3270,3270,3270,0
20241118,135200,257850110,3270,3275,3275,3270,901
20241118,135100,254903090,3270,3270,3270,3270,7
20241118,135000,254880200,3270,3270,3270,3270,240
20241118,134900,254095400,3275,3275,3275,3275,0
20241118,134800,254095400,3275,3275,3275,3275,458
20241118,134700,252595450,3275,3275,3275,3275,0
20241118,134600,252595450,3275,3275,3275,3275,0
20241118,134500,252595450,3275,3275,3275,3275,0
20241118,134400,252595450,3275,3275,3275,3275,3
20241118,134300,252585625,3275,3275,3275,3275,0
20241118,134200,252585625,3275,3275,3275,3275,500
20241118,134100,250948125,3275,3275,3275,3275,1
20241118,134000,250944850,3275,3275,3275,3275,0
20241118,133900,250944850,3275,3275,3275,3275,0
20241118,133800,250944850,3275,3275,3275,3275,0
20241118,133700,250944850,3275,3275,3275,3275,0
20241118,133600,250944850,3275,3275,3275,3275,0
20241118,133500,250944850,3275,3275,3275,3275,0
20241118,133400,250944850,3275,3275,3275,3275,0
20241118,133300,250944850,3275,3275,3275,3275,0
20241118,133200,250944850,3275,3275,3280,3275,242
20241118,133100,250152285,3275,3285,3285,3275,117
20241118,133000,249769085,3280,3275,3280,3270,6
20241118,132900,249749425,3275,3275,3275,3275,2
20241118,132800,249742875,3285,3275,3285,3275,274
20241118,132700,248842840,3270,3270,3270,3270,0
20241118,132600,248842840,3270,3270,3270,3270,1
20241118,132500,248839570,3275,3275,3275,3275,0
20241118,132400,248839570,3275,3275,3280,3275,501
20241118,132300,247198790,3275,3275,3275,3275,1
20241118,132200,247195515,3270,3275,3275,3270,154
20241118,132100,246691930,3270,3270,3270,3270,0
20241118,132000,246691930,3270,3270,3270,3270,0
20241118,131900,246691930,3270,3270,3270,3270,0
20241118,131800,246691930,3270,3270,3270,3270,0
20241118,131700,246691930,3270,3270,3270,3270,0
20241118,131600,246691930,3270,3270,3270,3270,0
20241118,131500,246691930,3270,3270,3270,3270,0
20241118,131400,246691930,3270,3270,3270,3270,120
20241118,131300,246299530,3285,3275,3285,3275,61
20241118,131200,246099175,3285,3275,3285,3275,4
20241118,131100,246086045,3270,3270,3270,3270,0
20241118,131000,246086045,3270,3270,3270,3270,1
20241118,130900,246082775,3285,3285,3285,3285,0
20241118,130800,246082775,3285,3275,3285,3275,154
20241118,130700,245578405,3285,3285,3285,3285,0
20241118,130600,245578405,3285,3285,3285,3285,0
20241118,130500,245578405,3285,3285,3285,3285,0
20241118,130400,245578405,3285,3285,3285,3285,0
20241118,130300,245578405,3285,3280,3285,3280,21
20241118,130200,245509520,3280,3280,3280,3280,1
20241118,130100,245506240,3275,3275,3275,3275,1
20241118,130000,245502965,3280,3280,3280,3280,1
20241118,125900,245499685,3280,3280,3280,3275,7
20241118,125800,245476740,3275,3275,3275,3275,50
20241118,125700,245312990,3280,3280,3280,3280,0
20241118,125600,245312990,3280,3280,3280,3280,0
20241118,125500,245312990,3280,3280,3280,3280,0
20241118,125400,245312990,3280,3280,3280,3280,0
20241118,125300,245312990,3280,3275,3280,3270,550
20241118,125200,243512195,3280,3280,3280,3280,1
20241118,125100,243508915,3275,3275,3275,3275,0
20241118,125000,243508915,3275,3275,3275,3275,530
20241118,124900,241773165,3275,3275,3275,3275,0
20241118,124800,241773165,3275,3275,3275,3275,0
20241118,124700,241773165,3275,3275,3275,3275,0
20241118,124600,241773165,3275,3280,3280,3275,2
20241118,124500,241766610,3280,3280,3280,3280,0
20241118,124400,241766610,3280,3280,3280,3280,0
20241118,124300,241766610,3280,3285,3285,3280,226
20241118,124200,241025080,3290,3290,3290,3290,0
20241118,124100,241025080,3290,3290,3290,3290,0
20241118,124000,241025080,3290,3290,3290,3290,0
20241118,123900,241025080,3290,3290,3290,3290,0
20241118,123800,241025080,3290,3290,3290,3290,0
20241118,123700,241025080,3290,3290,3290,3290,0
20241118,123600,241025080,3290,3290,3290,3290,0
20241118,123500,241025080,3290,3290,3290,3290,0
20241118,123400,241025080,3290,3285,3290,3285,4
20241118,123300,241011925,3285,3285,3285,3285,3
20241118,123200,241002070,3285,3285,3285,3285,0
20241118,123100,241002070,3285,3285,3285,3285,2
20241118,123000,240995500,3280,3280,3280,3280,0
20241118,122900,240995500,3280,3280,3280,3280,0
20241118,122800,240995500,3280,3280,3280,3280,0
20241118,122700,240995500,3280,3280,3280,3280,0
20241118,122600,240995500,3280,3280,3280,3280,0
20241118,122500,240995500,3280,3280,3280,3280,0
20241118,122400,240995500,3280,3280,3280,3280,0
20241118,122300,240995500,3280,3280,3280,3280,250
20241118,122200,240175500,3290,3290,3290,3290,0
20241118,122100,240175500,3290,3285,3290,3285,102
20241118,122000,239839925,3290,3290,3290,3290,0
20241118,121900,239839925,3290,3285,3290,3285,102
20241118,121800,239504850,3285,3285,3285,3285,1
20241118,121700,239501565,3290,3290,3290,3290,0
20241118,121600,239501565,3290,3290,3290,3290,0
20241118,121500,239501565,3290,3290,3290,3290,0
20241118,121400,239501565,3290,3290,3290,3290,0
20241118,121300,239501565,3290,3290,3290,3290,0
20241118,121200,239501565,3290,3290,3290,3290,0
20241118,121100,239501565,3290,3285,3290,3285,496
20241118,121000,237872200,3280,3280,3280,3280,0
20241118,120900,237872200,3280,3280,3280,3280,150
20241118,120800,237380200,3280,3280,3280,3280,10
20241118,120700,237347400,3280,3280,3280,3280,0
20241118,120600,237347400,3280,3280,3280,3280,0
20241118,120500,237347400,3280,3280,3280,3280,0
20241118,120400,237347400,3280,3280,3280,3280,0
20241118,120300,237347400,3280,3280,3280,3280,0
20241118,120200,237347400,3280,3280,3280,3280,775
20241118,120100,234805400,3280,3280,3280,3280,400
20241118,120000,233493400,3285,3285,3285,3285,0
20241118,115900,233493400,3285,3285,3285,3285,0
20241118,115800,233493400,3285,3285,3285,3285,0
20241118,115700,233493400,3285,3280,3285,3280,4
20241118,115600,233480265,3285,3285,3285,3285,0
20241118,115500,233480265,3285,3285,3290,3285,5705
20241118,115400,214739335,3290,3285,3290,3285,164
20241118,115300,214200585,3290,3290,3290,3290,0
20241118,115200,214200585,3290,3290,3290,3290,0
20241118,115100,214200585,3290,3290,3290,3290,1800
20241118,115000,208278585,3290,3290,3290,3290,30
20241118,114900,208179885,3290,3290,3290,3290,0
20241118,114800,208179885,3290,3290,3290,3290,0
20241118,114700,208179885,3290,3290,3290,3290,0
20241118,114600,208179885,3290,3290,3290,3290,0
20241118,114500,208179885,3290,3290,3290,3290,0
20241118,114400,208179885,3290,3290,3290,3290,0
20241118,114300,208179885,3290,3290,3290,3290,0
20241118,114200,208179885,3290,3290,3290,3290,0
20241118,114100,208179885,3290,3290,3290,3290,0
20241118,114000,208179885,3290,3290,3290,3290,0
20241118,113900,208179885,3290,3290,3290,3290,0
20241118,113800,208179885,3290,3290,3290,3290,20
20241118,113700,208114085,3290,3290,3290,3290,100
20241118,113600,207785085,3290,3290,3290,3290,0
20241118,113500,207785085,3290,3290,3290,3290,1
20241118,113400,207781795,3290,3290,3290,3290,0
20241118,113300,207781795,3290,3290,3290,3290,0
20241118,113200,207781795,3290,3290,3290,3290,0
20241118,113100,207781795,3290,3290,3290,3290,1
20241118,113000,207778505,3285,3285,3285,3285,0
20241118,112900,207778505,3285,3285,3285,3285,600
20241118,112800,205807505,3290,3290,3290,3290,200
20241118,112700,205149505,3290,3290,3290,3290,0
20241118,112600,205149505,3290,3290,3290,3290,0
20241118,112500,205149505,3290,3290,3290,3290,0
20241118,112400,205149505,3290,3290,3290,3290,0
20241118,112300,205149505,3290,3290,3290,3290,0
20241118,112200,205149505,3290,3290,3290,3290,0
20241118,112100,205149505,3290,3290,3290,3290,0
20241118,112000,205149505,3290,3290,3290,3290,0
20241118,111900,205149505,3290,3290,3290,3290,1
20241118,111800,205146215,3290,3290,3290,3290,0
20241118,111700,205146215,3290,3290,3290,3290,0
20241118,111600,205146215,3290,3290,3290,3290,0
20241118,111500,205146215,3290,3290,3290,3290,0
20241118,111400,205146215,3290,3290,3290,3290,0
20241118,111300,205146215,3290,3290,3290,3290,189
20241118,111200,204524405,3290,3290,3290,3290,100
20241118,111100,204195405,3295,3295,3295,3295,2
20241118,111000,204188815,3295,3295,3295,3295,0
20241118,110900,204188815,3295,3295,3295,3295,1
20241118,110800,204185520,3295,3295,3295,3295,11
20241118,110700,204149275,3295,3295,3295,3295,5
20241118,110600,204132800,3295,3295,3295,3295,1
20241118,110500,204129505,3295,3295,3295,3295,1
20241118,110400,204126210,3290,3290,3290,3290,1
20241118,110300,204122920,3285,3285,3285,3285,0
20241118,110200,204122920,3285,3290,3295,3285,68
20241118,110100,203899505,3280,3285,3285,3280,600
20241118,110000,201930460,3285,3280,3295,3280,105
20241118,105900,201584565,3280,3290,3290,3280,10610
20241118,105800,166767085,3300,3300,3300,3300,0
20241118,105700,166767085,3300,3300,3300,3300,0
20241118,105600,166767085,3300,3300,3300,3300,0
20241118,105500,166767085,3300,3300,3300,3300,0
20241118,105400,166767085,3300,3300,3300,3300,0
20241118,105300,166767085,3300,3300,3300,3300,0
20241118,105200,166767085,3300,3300,3300,3300,0
20241118,105100,166767085,3300,3300,3300,3300,0
20241118,105000,166767085,3300,3290,3300,3285,687
20241118,104900,164504155,3300,3295,3300,3295,2
20241118,104800,164497560,3295,3295,3295,3295,1010
20241118,104700,161169610,3295,3295,3295,3295,100
20241118,104600,160840110,3295,3295,3295,3295,372
20241118,104500,159614370,3295,3295,3295,3295,106
20241118,104400,159265100,3300,3300,3300,3300,0
20241118,104300,159265100,3300,3300,3300,3300,0
20241118,104200,159265100,3300,3300,3300,3300,4
20241118,104100,159251900,3300,3300,3300,3295,21
20241118,104000,159182640,3295,3295,3300,3295,408
20241118,103900,157838275,3295,3295,3300,3295,6505
20241118,103800,136376325,3295,3295,3295,3295,0
20241118,103700,136376325,3295,3295,3295,3295,5
20241118,103600,136359850,3295,3295,3295,3295,2
20241118,103500,136353260,3295,3295,3295,3295,100
20241118,103400,136023760,3295,3295,3295,3295,111
20241118,103300,135658015,3295,3295,3295,3295,20
20241118,103200,135592115,3295,3295,3295,3295,108
20241118,103100,135236255,3300,3295,3300,3295,39
20241118,103000,135107565,3300,3300,3300,3285,25
20241118,102900,135025190,3285,3290,3300,3280,12033
20241118,102800,95359930,3290,3290,3290,3290,0
20241118,102700,95359930,3290,3295,3295,3290,401
20241118,102600,94040635,3290,3290,3290,3290,412
20241118,102500,92685155,3290,3290,3290,3290,864
20241118,102400,89842595,3290,3290,3290,3290,1
20241118,102300,89839305,3290,3290,3290,3290,10
20241118,102200,89806405,3290,3290,3290,3290,398
20241118,102100,88496985,3285,3285,3285,3285,1
20241118,102000,88493700,3290,3290,3290,3290,175
20241118,101900,87917950,3290,3290,3290,3290,0
20241118,101800,87917950,3290,3290,3290,3290,2
20241118,101700,87911370,3290,3290,3290,3290,0
20241118,101600,87911370,3290,3290,3290,3290,9
20241118,101500,87881760,3290,3290,3290,3290,0
20241118,101400,87881760,3290,3290,3290,3290,0
20241118,101300,87881760,3290,3290,3290,3290,78
20241118,101200,87625140,3290,3290,3290,3290,0
20241118,101100,87625140,3290,3290,3290,3290,1
20241118,101000,87621850,3300,3295,3300,3295,83
20241118,100900,87348340,3300,3295,3300,3295,12
20241118,100800,87308795,3295,3295,3295,3295,3
20241118,100700,87298910,3300,3300,3300,3290,2953
20241118,100600,77568755,3300,3290,3300,3290,2566
20241118,100500,69120525,3285,3285,3290,3280,622
20241118,100400,67076780,3280,3280,3285,3280,56
20241118,100300,66893085,3285,3285,3285,3280,7
20241118,100200,66870105,3280,3280,3285,3280,3
20241118,100100,66860260,3285,3285,3285,3285,0
20241118,100000,66860260,3285,3280,3285,3280,600
20241118,095900,64892255,3280,3280,3280,3280,10
20241118,095800,64859455,3280,3280,3280,3280,0
20241118,095700,64859455,3280,3280,3280,3280,0
20241118,095600,64859455,3280,3285,3285,3280,2
20241118,095500,64852890,3285,3285,3285,3285,0
20241118,095400,64852890,3285,3285,3285,3285,1
20241118,095300,64849605,3285,3285,3285,3285,1
20241118,095200,64846320,3290,3290,3290,3290,0
20241118,095100,64846320,3290,3285,3290,3285,182
20241118,095000,64248445,3285,3285,3285,3285,0
20241118,094900,64248445,3285,3285,3285,3285,1
20241118,094800,64245160,3290,3285,3290,3285,8
20241118,094700,64218850,3285,3285,3285,3285,6
20241118,094600,64199140,3285,3275,3290,3275,228
20241118,094500,63450170,3285,3280,3285,3265,8809
20241118,094400,34653320,3290,3290,3290,3290,0
20241118,094300,34653320,3290,3290,3290,3290,0
20241118,094200,34653320,3290,3285,3290,3285,4
20241118,094100,34640165,3290,3290,3290,3290,30
20241118,094000,34541465,3290,3290,3290,3290,1
20241118,093900,34538175,3290,3290,3290,3290,0
20241118,093800,34538175,3290,3290,3290,3290,1
20241118,093700,34534885,3285,3285,3285,3285,0
20241118,093600,34534885,3285,3285,3285,3285,0
20241118,093500,34534885,3285,3285,3285,3285,2500
20241118,093400,26322385,3290,3290,3290,3290,0
20241118,093300,26322385,3290,3290,3295,3290,226
20241118,093200,25578835,3285,3285,3285,3285,0
20241118,093100,25578835,3285,3290,3290,3285,14
20241118,093000,25532835,3290,3290,3290,3290,1
20241118,092900,25529545,3290,3290,3290,3290,0
20241118,092800,25529545,3290,3290,3290,3290,16
20241118,092700,25476905,3290,3290,3290,3290,1
20241118,092600,25473615,3285,3285,3285,3285,302
20241118,092500,24481545,3285,3285,3285,3285,0
20241118,092400,24481545,3285,3285,3285,3285,400
20241118,092300,23167545,3285,3285,3285,3285,187
20241118,092200,22553250,3290,3290,3290,3290,0
20241118,092100,22553250,3290,3290,3290,3290,1
20241118,092000,22549960,3290,3290,3290,3290,2509
20241118,091900,14295350,3295,3290,3295,3290,28
20241118,091800,14203205,3295,3290,3295,3290,500
20241118,091700,12558190,3285,3285,3290,3285,8
20241118,091600,12531895,3290,3280,3290,3280,223
20241118,091500,11799355,3280,3275,3285,3275,35
20241118,091400,11684530,3275,3275,3280,3275,87
20241118,091300,11399590,3270,3275,3280,3270,19
20241118,091200,11337415,3280,3275,3280,3275,113
20241118,091100,10967325,3270,3270,3270,3270,0
20241118,091000,10967325,3270,3270,3270,3270,0
20241118,090900,10967325,3270,3265,3270,3265,155
20241118,090800,10460540,3265,3265,3265,3265,0
20241118,090700,10460540,3265,3265,3265,3265,291
20241118,090600,9510425,3260,3260,3260,3260,84
20241118,090500,9236585,3260,3260,3260,3260,251
20241118,090400,8418325,3250,3260,3260,3250,341
20241118,090300,7308795,3250,3250,3250,3250,200
20241118,090200,6658795,3250,3250,3250,3250,0
20241118,090100,6658795,3250,3250,3250,3250,0
20241118,090000,6658795,3250,3260,3260,3250,2045