KissMeData/023410/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,190600,163298910,3325,3325,3325,3325,1048
20241119,190500,163298910,3325,3325,3325,3325,0
20241119,190400,163298910,3325,3325,3325,3325,0
20241119,190300,163298910,3325,3325,3325,3325,0
20241119,190200,163298910,3325,3325,3325,3325,0
20241119,190100,163298910,3325,3325,3325,3325,0
20241119,190000,163298910,3325,3325,3325,3325,0
20241119,185900,163298910,3325,3325,3325,3325,0
20241119,185800,163298910,3325,3325,3325,3325,0
20241119,185700,163298910,3325,3325,3325,3325,0
20241119,185600,163298910,3325,3325,3325,3325,0
20241119,185500,163298910,3325,3325,3325,3325,0
20241119,185400,163298910,3325,3325,3325,3325,0
20241119,185300,163298910,3325,3325,3325,3325,0
20241119,185200,163298910,3325,3325,3325,3325,0
20241119,185100,163298910,3325,3325,3325,3325,0
20241119,185000,163298910,3325,3325,3325,3325,0
20241119,184900,163298910,3325,3325,3325,3325,0
20241119,184800,163298910,3325,3325,3325,3325,0
20241119,184700,163298910,3325,3325,3325,3325,0
20241119,184600,163298910,3325,3325,3325,3325,0
20241119,184500,163298910,3325,3325,3325,3325,0
20241119,184400,163298910,3325,3325,3325,3325,0
20241119,184300,163298910,3325,3325,3325,3325,0
20241119,184200,163298910,3325,3325,3325,3325,0
20241119,184100,163298910,3325,3325,3325,3325,0
20241119,184000,163298910,3325,3325,3325,3325,0
20241119,183900,163298910,3325,3325,3325,3325,0
20241119,183800,163298910,3325,3325,3325,3325,0
20241119,183700,163298910,3325,3325,3325,3325,0
20241119,183600,163298910,3325,3325,3325,3325,1048
20241119,183500,163298910,3325,3325,3325,3325,0
20241119,183400,163298910,3325,3325,3325,3325,0
20241119,183300,163298910,3325,3325,3325,3325,0
20241119,183200,163298910,3325,3325,3325,3325,0
20241119,183100,163298910,3325,3325,3325,3325,0
20241119,183000,163298910,3325,3325,3325,3325,0
20241119,182900,163298910,3325,3325,3325,3325,0
20241119,182800,163298910,3325,3325,3325,3325,0
20241119,182700,163298910,3325,3325,3325,3325,0
20241119,182600,163298910,3325,3325,3325,3325,0
20241119,182500,163298910,3325,3325,3325,3325,0
20241119,182400,163298910,3325,3325,3325,3325,0
20241119,182300,163298910,3325,3325,3325,3325,0
20241119,182200,163298910,3325,3325,3325,3325,0
20241119,182100,163298910,3325,3325,3325,3325,0
20241119,182000,163298910,3325,3325,3325,3325,0
20241119,181900,163298910,3325,3325,3325,3325,0
20241119,181800,163298910,3325,3325,3325,3325,0
20241119,181700,163298910,3325,3325,3325,3325,0
20241119,181600,163298910,3325,3325,3325,3325,0
20241119,181500,163298910,3325,3325,3325,3325,0
20241119,181400,163298910,3325,3325,3325,3325,0
20241119,181300,163298910,3325,3325,3325,3325,0
20241119,181200,163298910,3325,3325,3325,3325,0
20241119,181100,163298910,3325,3325,3325,3325,0
20241119,181000,163298910,3325,3325,3325,3325,0
20241119,180900,163298910,3325,3325,3325,3325,0
20241119,180800,163298910,3325,3325,3325,3325,0
20241119,180700,163298910,3325,3325,3325,3325,0
20241119,180600,163298910,3325,3325,3325,3325,1048
20241119,180500,163298910,3325,3325,3325,3325,0
20241119,180400,163298910,3325,3325,3325,3325,0
20241119,180300,163298910,3325,3325,3325,3325,0
20241119,180200,163298910,3325,3325,3325,3325,0
20241119,180100,163298910,3325,3325,3325,3325,0
20241119,180000,163298910,3325,3325,3325,3325,0
20241119,175900,163298910,3325,3325,3325,3325,0
20241119,175800,163298910,3325,3325,3325,3325,0
20241119,175700,163298910,3325,3325,3325,3325,0
20241119,175600,163298910,3325,3325,3325,3325,0
20241119,175500,163298910,3325,3325,3325,3325,0
20241119,175400,163298910,3325,3325,3325,3325,0
20241119,175300,163298910,3325,3325,3325,3325,0
20241119,175200,163298910,3325,3325,3325,3325,0
20241119,175100,163298910,3325,3325,3325,3325,0
20241119,175000,163298910,3325,3325,3325,3325,0
20241119,174900,163298910,3325,3325,3325,3325,0
20241119,174800,163298910,3325,3325,3325,3325,0
20241119,174700,163298910,3325,3325,3325,3325,0
20241119,174600,163298910,3325,3325,3325,3325,0
20241119,174500,163298910,3325,3325,3325,3325,0
20241119,174400,163298910,3325,3325,3325,3325,0
20241119,174300,163298910,3325,3325,3325,3325,0
20241119,174200,163298910,3325,3325,3325,3325,0
20241119,174100,163298910,3325,3325,3325,3325,0
20241119,174000,163298910,3325,3325,3325,3325,0
20241119,173900,163298910,3325,3325,3325,3325,0
20241119,173800,163298910,3325,3325,3325,3325,0
20241119,173700,163298910,3325,3325,3325,3325,0
20241119,173600,163298910,3325,3325,3325,3325,1048
20241119,173500,163298910,3325,3325,3325,3325,0
20241119,173400,163298910,3325,3325,3325,3325,0
20241119,173300,163298910,3325,3325,3325,3325,0
20241119,173200,163298910,3325,3325,3325,3325,0
20241119,173100,163298910,3325,3325,3325,3325,0
20241119,173000,163298910,3325,3325,3325,3325,0
20241119,172900,163298910,3325,3325,3325,3325,0
20241119,172800,163298910,3325,3325,3325,3325,0
20241119,172700,163298910,3325,3325,3325,3325,0
20241119,172600,163298910,3325,3325,3325,3325,0
20241119,172500,163298910,3325,3325,3325,3325,0
20241119,172400,163298910,3325,3325,3325,3325,0
20241119,172300,163298910,3325,3325,3325,3325,0
20241119,172200,163298910,3325,3325,3325,3325,0
20241119,172100,163298910,3325,3325,3325,3325,0
20241119,172000,163298910,3325,3325,3325,3325,0
20241119,171900,163298910,3325,3325,3325,3325,0
20241119,171800,163298910,3325,3325,3325,3325,0
20241119,171700,163298910,3325,3325,3325,3325,0
20241119,171600,163298910,3325,3325,3325,3325,0
20241119,171500,163298910,3325,3325,3325,3325,0
20241119,171400,163298910,3325,3325,3325,3325,0
20241119,171300,163298910,3325,3325,3325,3325,0
20241119,171200,163298910,3325,3325,3325,3325,0
20241119,171100,163298910,3325,3325,3325,3325,0
20241119,171000,163298910,3325,3325,3325,3325,0
20241119,170900,163298910,3325,3325,3325,3325,0
20241119,170800,163298910,3325,3325,3325,3325,0
20241119,170700,163298910,3325,3325,3325,3325,0
20241119,170600,163298910,3325,3325,3325,3325,1048
20241119,170500,163298910,3325,3325,3325,3325,0
20241119,170400,163298910,3325,3325,3325,3325,0
20241119,170300,163298910,3325,3325,3325,3325,0
20241119,170200,163298910,3325,3325,3325,3325,0
20241119,170100,163298910,3325,3325,3325,3325,0
20241119,170000,163298910,3325,3325,3325,3325,0
20241119,165900,163298910,3325,3325,3325,3325,0
20241119,165800,163298910,3325,3325,3325,3325,0
20241119,165700,163298910,3325,3325,3325,3325,0
20241119,165600,163298910,3325,3325,3325,3325,0
20241119,165500,163298910,3325,3325,3325,3325,0
20241119,165400,163298910,3325,3325,3325,3325,0
20241119,165300,163298910,3325,3325,3325,3325,0
20241119,165200,163298910,3325,3325,3325,3325,0
20241119,165100,163298910,3325,3325,3325,3325,0
20241119,165000,163298910,3325,3325,3325,3325,0
20241119,164900,163298910,3325,3325,3325,3325,0
20241119,164800,163298910,3325,3325,3325,3325,0
20241119,164700,163298910,3325,3325,3325,3325,0
20241119,164600,163298910,3325,3325,3325,3325,0
20241119,164500,163298910,3325,3325,3325,3325,0
20241119,164400,163298910,3325,3325,3325,3325,0
20241119,164300,163298910,3325,3325,3325,3325,0
20241119,164200,163298910,3325,3325,3325,3325,0
20241119,164100,163298910,3325,3325,3325,3325,0
20241119,164000,163298910,3325,3325,3325,3325,0
20241119,163900,163298910,3325,3325,3325,3325,0
20241119,163800,163298910,3325,3325,3325,3325,0
20241119,163700,163298910,3325,3325,3325,3325,0
20241119,163600,163298910,3325,3325,3325,3325,1048
20241119,163500,163298910,3325,3325,3325,3325,0
20241119,163400,163298910,3325,3325,3325,3325,0
20241119,163300,163298910,3325,3325,3325,3325,0
20241119,163200,163298910,3325,3325,3325,3325,0
20241119,163100,163298910,3325,3325,3325,3325,0
20241119,163000,163298910,3325,3325,3325,3325,0
20241119,162900,163298910,3325,3325,3325,3325,0
20241119,162800,163298910,3325,3325,3325,3325,0
20241119,162700,163298910,3325,3325,3325,3325,0
20241119,162600,163298910,3325,3325,3325,3325,0
20241119,162500,163298910,3325,3325,3325,3325,0
20241119,162400,163298910,3325,3325,3325,3325,0
20241119,162300,163298910,3325,3325,3325,3325,0
20241119,162200,163298910,3325,3325,3325,3325,0
20241119,162100,163298910,3325,3325,3325,3325,0
20241119,162000,163298910,3325,3325,3325,3325,0
20241119,161900,163298910,3325,3325,3325,3325,0
20241119,161800,163298910,3325,3325,3325,3325,0
20241119,161700,163298910,3325,3325,3325,3325,0
20241119,161600,163298910,3325,3325,3325,3325,0
20241119,161500,163298910,3325,3325,3325,3325,0
20241119,161400,163298910,3325,3325,3325,3325,0
20241119,161300,163298910,3325,3325,3325,3325,0
20241119,161200,163298910,3325,3325,3325,3325,0
20241119,161100,163298910,3325,3325,3325,3325,0
20241119,161000,163298910,3325,3325,3325,3325,0
20241119,160900,163298910,3325,3325,3325,3325,0
20241119,160800,163298910,3325,3325,3325,3325,0
20241119,160700,163298910,3325,3325,3325,3325,0
20241119,160600,163298910,3325,3325,3325,3325,1048
20241119,160500,163298910,3325,3325,3325,3325,0
20241119,160400,163298910,3325,3325,3325,3325,0
20241119,160300,163298910,3325,3325,3325,3325,0
20241119,160200,163298910,3325,3325,3325,3325,0
20241119,160100,163298910,3325,3325,3325,3325,0
20241119,160000,163298910,3325,3325,3325,3325,0
20241119,155900,163298910,3325,3325,3325,3325,0
20241119,155800,163298910,3325,3325,3325,3325,0
20241119,155700,163298910,3325,3325,3325,3325,0
20241119,155600,163298910,3325,3325,3325,3325,0
20241119,155500,163298910,3325,3325,3325,3325,0
20241119,155400,163298910,3325,3325,3325,3325,0
20241119,155300,163298910,3325,3325,3325,3325,0
20241119,155200,163298910,3325,3325,3325,3325,0
20241119,155100,163298910,3325,3325,3325,3325,0
20241119,155000,163298910,3325,3325,3325,3325,0
20241119,154900,163298910,3325,3325,3325,3325,0
20241119,154800,163298910,3325,3325,3325,3325,0
20241119,154700,163298910,3325,3325,3325,3325,0
20241119,154600,163298910,3325,3325,3325,3325,0
20241119,154500,163298910,3325,3325,3325,3325,0
20241119,154400,163298910,3325,3325,3325,3325,0
20241119,154300,163298910,3325,3325,3325,3325,0
20241119,154200,163298910,3325,3325,3325,3325,0
20241119,154100,163298910,3325,3325,3325,3325,0
20241119,154000,163298910,3325,3325,3325,3325,0
20241119,153900,163298910,3325,3325,3325,3325,0
20241119,153800,163298910,3325,3325,3325,3325,0
20241119,153700,163298910,3325,3325,3325,3325,0
20241119,153600,163298910,3325,3325,3325,3325,1048
20241119,153500,163298910,3325,3325,3325,3325,0
20241119,153400,163298910,3325,3325,3325,3325,0
20241119,153300,163298910,3325,3325,3325,3325,0
20241119,153200,163298910,3325,3325,3325,3325,0
20241119,153100,163298910,3325,3325,3325,3325,0
20241119,153000,163298910,3325,3325,3325,3325,1048
20241119,152900,159814310,3320,3320,3320,3320,0
20241119,152800,159814310,3320,3320,3320,3320,0
20241119,152700,159814310,3320,3320,3320,3320,0
20241119,152600,159814310,3320,3320,3320,3320,0
20241119,152500,159814310,3320,3320,3320,3320,0
20241119,152400,159814310,3320,3320,3320,3320,0
20241119,152300,159814310,3320,3320,3320,3320,0
20241119,152200,159814310,3320,3320,3320,3320,0
20241119,152100,159814310,3320,3320,3320,3320,0
20241119,152000,159814310,3320,3320,3320,3320,0
20241119,151900,159814310,3320,3325,3325,3320,4
20241119,151800,159801025,3320,3320,3320,3320,110
20241119,151700,159435825,3325,3325,3325,3325,0
20241119,151600,159435825,3325,3325,3325,3325,1
20241119,151500,159432500,3325,3325,3325,3325,0
20241119,151400,159432500,3325,3325,3325,3325,0
20241119,151300,159432500,3325,3325,3325,3325,1
20241119,151200,159429175,3315,3315,3315,3315,0
20241119,151100,159429175,3315,3315,3315,3315,0
20241119,151000,159429175,3315,3315,3315,3315,0
20241119,150900,159429175,3315,3315,3315,3315,7256
20241119,150800,135375535,3315,3315,3315,3315,4
20241119,150700,135362275,3325,3325,3325,3325,3
20241119,150600,135352300,3310,3310,3310,3310,0
20241119,150500,135352300,3310,3310,3310,3310,0
20241119,150400,135352300,3310,3310,3310,3310,0
20241119,150300,135352300,3310,3310,3310,3310,0
20241119,150200,135352300,3310,3315,3315,3310,290
20241119,150100,134391105,3325,3325,3325,3325,0
20241119,150000,134391105,3325,3325,3325,3325,0
20241119,145900,134391105,3325,3325,3325,3325,0
20241119,145800,134391105,3325,3325,3325,3325,0
20241119,145700,134391105,3325,3325,3325,3325,0
20241119,145600,134391105,3325,3325,3325,3325,0
20241119,145500,134391105,3325,3325,3325,3325,67
20241119,145400,134168330,3325,3325,3325,3325,0
20241119,145300,134168330,3325,3325,3325,3325,3
20241119,145200,134158355,3320,3320,3320,3320,7
20241119,145100,134135115,3320,3320,3320,3320,0
20241119,145000,134135115,3320,3320,3320,3320,1
20241119,144900,134131795,3315,3315,3315,3315,0
20241119,144800,134131795,3315,3315,3315,3315,0
20241119,144700,134131795,3315,3315,3315,3315,0
20241119,144600,134131795,3315,3315,3315,3315,0
20241119,144500,134131795,3315,3315,3315,3315,0
20241119,144400,134131795,3315,3315,3315,3315,0
20241119,144300,134131795,3315,3315,3315,3315,0
20241119,144200,134131795,3315,3315,3315,3315,0
20241119,144100,134131795,3315,3320,3320,3315,21
20241119,144000,134062080,3320,3320,3320,3320,0
20241119,143900,134062080,3320,3320,3320,3320,0
20241119,143800,134062080,3320,3320,3320,3320,15
20241119,143700,134012280,3325,3325,3325,3325,3
20241119,143600,134002305,3325,3325,3325,3325,0
20241119,143500,134002305,3325,3325,3325,3325,0
20241119,143400,134002305,3325,3325,3325,3325,0
20241119,143300,134002305,3325,3325,3325,3325,0
20241119,143200,134002305,3325,3325,3325,3325,107
20241119,143100,133646530,3325,3325,3325,3325,1
20241119,143000,133643205,3320,3315,3320,3315,137
20241119,142900,133188975,3315,3315,3315,3315,2
20241119,142800,133182345,3305,3310,3310,3305,436
20241119,142700,131739345,3310,3310,3310,3310,0
20241119,142600,131739345,3310,3310,3310,3310,0
20241119,142500,131739345,3310,3310,3310,3310,18
20241119,142400,131679765,3310,3310,3310,3310,0
20241119,142300,131679765,3310,3310,3310,3310,100
20241119,142200,131348765,3310,3310,3310,3310,0
20241119,142100,131348765,3310,3310,3310,3310,0
20241119,142000,131348765,3310,3310,3310,3310,0
20241119,141900,131348765,3310,3315,3315,3310,206
20241119,141800,130666875,3315,3315,3315,3315,1
20241119,141700,130663560,3305,3305,3305,3305,0
20241119,141600,130663560,3305,3305,3305,3305,0
20241119,141500,130663560,3305,3305,3305,3305,0
20241119,141400,130663560,3305,3305,3305,3305,0
20241119,141300,130663560,3305,3305,3305,3305,0
20241119,141200,130663560,3305,3305,3305,3305,0
20241119,141100,130663560,3305,3305,3305,3305,0
20241119,141000,130663560,3305,3305,3305,3305,0
20241119,140900,130663560,3305,3305,3305,3305,0
20241119,140800,130663560,3305,3310,3310,3305,1813
20241119,140700,124670800,3315,3315,3315,3315,46
20241119,140600,124518310,3310,3310,3310,3310,0
20241119,140500,124518310,3310,3310,3310,3310,0
20241119,140400,124518310,3310,3310,3310,3310,0
20241119,140300,124518310,3310,3320,3320,3310,852
20241119,140200,121698030,3320,3320,3320,3320,10
20241119,140100,121664830,3320,3320,3320,3320,800
20241119,140000,119008830,3320,3320,3320,3320,173
20241119,135900,118434470,3320,3320,3330,3320,413
20241119,135800,117062300,3325,3320,3325,3320,324
20241119,135700,115986610,3315,3315,3315,3315,0
20241119,135600,115986610,3315,3315,3315,3315,0
20241119,135500,115986610,3315,3315,3320,3315,62
20241119,135400,115781075,3320,3320,3320,3320,0
20241119,135300,115781075,3320,3320,3320,3315,15
20241119,135200,115731290,3315,3320,3320,3315,33
20241119,135100,115621845,3320,3320,3320,3320,25
20241119,135000,115538845,3320,3320,3320,3320,0
20241119,134900,115538845,3320,3320,3320,3320,0
20241119,134800,115538845,3320,3320,3320,3320,0
20241119,134700,115538845,3320,3320,3320,3320,10
20241119,134600,115505645,3320,3315,3320,3315,12
20241119,134500,115465815,3320,3315,3320,3315,23
20241119,134400,115389515,3320,3315,3320,3315,28
20241119,134300,115296625,3320,3315,3320,3315,6
20241119,134200,115276720,3315,3315,3315,3315,0
20241119,134100,115276720,3315,3315,3315,3315,0
20241119,134000,115276720,3315,3315,3315,3315,0
20241119,133900,115276720,3315,3315,3315,3315,1
20241119,133800,115273405,3320,3320,3320,3320,0
20241119,133700,115273405,3320,3320,3320,3320,0
20241119,133600,115273405,3320,3320,3320,3315,9
20241119,133500,115243540,3315,3315,3320,3315,3
20241119,133400,115233590,3320,3320,3320,3320,0
20241119,133300,115233590,3320,3320,3320,3320,0
20241119,133200,115233590,3320,3315,3320,3315,9
20241119,133100,115203750,3315,3315,3315,3315,0
20241119,133000,115203750,3315,3315,3315,3315,0
20241119,132900,115203750,3315,3315,3315,3315,0
20241119,132800,115203750,3315,3315,3315,3315,292
20241119,132700,114235770,3315,3315,3315,3315,0
20241119,132600,114235770,3315,3315,3320,3315,5
20241119,132500,114219180,3320,3315,3320,3315,4
20241119,132400,114205905,3320,3320,3320,3320,0
20241119,132300,114205905,3320,3320,3320,3320,0
20241119,132200,114205905,3320,3320,3320,3320,0
20241119,132100,114205905,3320,3315,3320,3315,9
20241119,132000,114176065,3315,3315,3315,3315,0
20241119,131900,114176065,3315,3315,3315,3315,2
20241119,131800,114169435,3315,3315,3315,3315,0
20241119,131700,114169435,3315,3315,3315,3315,0
20241119,131600,114169435,3315,3315,3315,3315,0
20241119,131500,114169435,3315,3315,3315,3315,0
20241119,131400,114169435,3315,3315,3315,3315,476
20241119,131300,112591495,3315,3315,3315,3315,0
20241119,131200,112591495,3315,3315,3315,3315,0
20241119,131100,112591495,3315,3315,3315,3315,0
20241119,131000,112591495,3315,3315,3315,3315,0
20241119,130900,112591495,3315,3315,3315,3315,0
20241119,130800,112591495,3315,3315,3315,3315,500
20241119,130700,110933995,3315,3315,3315,3315,280
20241119,130600,110005795,3315,3315,3315,3315,0
20241119,130500,110005795,3315,3315,3315,3315,0
20241119,130400,110005795,3315,3315,3315,3315,0
20241119,130300,110005795,3315,3315,3315,3315,12
20241119,130200,109966015,3315,3315,3315,3315,0
20241119,130100,109966015,3315,3315,3315,3315,0
20241119,130000,109966015,3315,3315,3315,3315,3
20241119,125900,109956070,3315,3315,3315,3315,0
20241119,125800,109956070,3315,3315,3315,3315,0
20241119,125700,109956070,3315,3315,3315,3315,0
20241119,125600,109956070,3315,3315,3315,3315,0
20241119,125500,109956070,3315,3315,3315,3315,1
20241119,125400,109952755,3310,3310,3310,3310,1
20241119,125300,109949445,3310,3310,3310,3310,10
20241119,125200,109916345,3310,3310,3310,3310,0
20241119,125100,109916345,3310,3310,3310,3310,0
20241119,125000,109916345,3310,3310,3310,3310,0
20241119,124900,109916345,3310,3310,3310,3310,60
20241119,124800,109717745,3310,3310,3310,3310,100
20241119,124700,109386745,3315,3315,3315,3315,0
20241119,124600,109386745,3315,3315,3315,3315,0
20241119,124500,109386745,3315,3315,3315,3315,0
20241119,124400,109386745,3315,3315,3315,3315,0
20241119,124300,109386745,3315,3315,3315,3315,0
20241119,124200,109386745,3315,3315,3315,3315,0
20241119,124100,109386745,3315,3310,3315,3310,2
20241119,124000,109380120,3315,3315,3315,3315,0
20241119,123900,109380120,3315,3315,3315,3315,0
20241119,123800,109380120,3315,3305,3315,3305,196
20241119,123700,108732270,3305,3310,3310,3305,1674
20241119,123600,103199695,3310,3310,3310,3310,1
20241119,123500,103196385,3310,3315,3315,3310,14
20241119,123400,103150010,3315,3310,3315,3310,27
20241119,123300,103060530,3315,3310,3315,3310,23
20241119,123200,102984305,3315,3315,3315,3315,1
20241119,123100,102980990,3310,3310,3310,3310,0
20241119,123000,102980990,3310,3315,3315,3310,6
20241119,122900,102961115,3310,3310,3310,3310,6
20241119,122800,102941255,3310,3310,3310,3310,3
20241119,122700,102931325,3315,3315,3315,3315,0
20241119,122600,102931325,3315,3315,3315,3315,0
20241119,122500,102931325,3315,3315,3315,3315,0
20241119,122400,102931325,3315,3315,3315,3315,0
20241119,122300,102931325,3315,3315,3315,3315,0
20241119,122200,102931325,3315,3315,3315,3315,0
20241119,122100,102931325,3315,3315,3315,3315,0
20241119,122000,102931325,3315,3315,3315,3315,0
20241119,121900,102931325,3315,3315,3315,3315,0
20241119,121800,102931325,3315,3315,3315,3315,0
20241119,121700,102931325,3315,3315,3315,3315,0
20241119,121600,102931325,3315,3315,3315,3315,0
20241119,121500,102931325,3315,3315,3315,3315,0
20241119,121400,102931325,3315,3315,3315,3315,0
20241119,121300,102931325,3315,3315,3315,3315,0
20241119,121200,102931325,3315,3315,3315,3315,0
20241119,121100,102931325,3315,3315,3315,3315,1
20241119,121000,102928010,3310,3310,3310,3310,82
20241119,120900,102656590,3315,3315,3315,3315,0
20241119,120800,102656590,3315,3315,3315,3315,0
20241119,120700,102656590,3315,3315,3315,3315,0
20241119,120600,102656590,3315,3315,3315,3315,0
20241119,120500,102656590,3315,3310,3315,3310,9
20241119,120400,102626790,3310,3310,3310,3310,0
20241119,120300,102626790,3310,3310,3310,3310,0
20241119,120200,102626790,3310,3310,3310,3310,0
20241119,120100,102626790,3310,3310,3310,3310,3
20241119,120000,102616860,3310,3310,3310,3310,0
20241119,115900,102616860,3310,3310,3310,3310,0
20241119,115800,102616860,3310,3310,3315,3310,5
20241119,115700,102600300,3315,3315,3315,3310,14
20241119,115600,102553920,3310,3315,3315,3310,22
20241119,115500,102481045,3310,3310,3310,3310,1
20241119,115400,102477735,3310,3310,3310,3310,0
20241119,115300,102477735,3310,3310,3310,3310,0
20241119,115200,102477735,3310,3315,3315,3310,9
20241119,115100,102447920,3310,3310,3310,3310,1
20241119,115000,102444610,3305,3310,3310,3305,11
20241119,114900,102408250,3310,3310,3310,3310,0
20241119,114800,102408250,3310,3310,3310,3310,0
20241119,114700,102408250,3310,3310,3310,3310,0
20241119,114600,102408250,3310,3310,3310,3310,0
20241119,114500,102408250,3310,3310,3310,3310,0
20241119,114400,102408250,3310,3310,3310,3310,0
20241119,114300,102408250,3310,3310,3310,3310,0
20241119,114200,102408250,3310,3310,3310,3310,0
20241119,114100,102408250,3310,3310,3310,3310,0
20241119,114000,102408250,3310,3310,3310,3310,0
20241119,113900,102408250,3310,3310,3310,3310,0
20241119,113800,102408250,3310,3310,3310,3310,0
20241119,113700,102408250,3310,3310,3310,3310,0
20241119,113600,102408250,3310,3310,3310,3310,43
20241119,113500,102265920,3310,3310,3310,3310,0
20241119,113400,102265920,3310,3310,3310,3310,0
20241119,113300,102265920,3310,3310,3310,3310,0
20241119,113200,102265920,3310,3310,3310,3310,0
20241119,113100,102265920,3310,3310,3310,3310,85
20241119,113000,101984570,3310,3305,3310,3305,62
20241119,112900,101779355,3305,3305,3305,3305,17
20241119,112800,101723170,3305,3305,3305,3305,0
20241119,112700,101723170,3305,3305,3305,3305,0
20241119,112600,101723170,3305,3305,3305,3305,0
20241119,112500,101723170,3305,3305,3305,3305,1
20241119,112400,101719865,3305,3305,3305,3305,1
20241119,112300,101716560,3305,3305,3305,3305,0
20241119,112200,101716560,3305,3305,3305,3305,0
20241119,112100,101716560,3305,3305,3305,3305,1
20241119,112000,101713255,3310,3310,3310,3310,300
20241119,111900,100720255,3305,3305,3305,3305,30
20241119,111800,100621105,3310,3310,3310,3310,0
20241119,111700,100621105,3310,3310,3310,3310,145
20241119,111600,100141155,3310,3310,3310,3310,0
20241119,111500,100141155,3310,3310,3310,3310,1
20241119,111400,100137845,3320,3320,3320,3320,0
20241119,111300,100137845,3320,3315,3320,3315,16
20241119,111200,100084730,3310,3310,3310,3310,1
20241119,111100,100081420,3310,3310,3310,3310,0
20241119,111000,100081420,3310,3310,3310,3310,0
20241119,110900,100081420,3310,3310,3310,3310,185
20241119,110800,99469070,3310,3310,3310,3310,1
20241119,110700,99465760,3310,3310,3310,3310,0
20241119,110600,99465760,3310,3310,3310,3310,0
20241119,110500,99465760,3310,3310,3310,3310,0
20241119,110400,99465760,3310,3310,3310,3310,1
20241119,110300,99462450,3320,3320,3320,3320,0
20241119,110200,99462450,3320,3320,3320,3320,0
20241119,110100,99462450,3320,3315,3320,3315,2
20241119,110000,99455815,3315,3315,3315,3315,0
20241119,105900,99455815,3315,3310,3315,3310,272
20241119,105800,98554140,3310,3310,3310,3310,64
20241119,105700,98342300,3310,3310,3310,3310,0
20241119,105600,98342300,3310,3310,3310,3310,1
20241119,105500,98338990,3305,3305,3305,3305,1
20241119,105400,98335685,3305,3305,3305,3305,11
20241119,105300,98299330,3310,3310,3310,3310,0
20241119,105200,98299330,3310,3310,3310,3310,6
20241119,105100,98279470,3305,3305,3305,3305,1
20241119,105000,98276165,3305,3305,3305,3305,0
20241119,104900,98276165,3305,3305,3305,3305,0
20241119,104800,98276165,3305,3305,3305,3305,0
20241119,104700,98276165,3305,3305,3305,3305,1
20241119,104600,98272860,3310,3310,3310,3310,1
20241119,104500,98269550,3305,3305,3305,3305,0
20241119,104400,98269550,3305,3305,3305,3305,0
20241119,104300,98269550,3305,3305,3305,3305,0
20241119,104200,98269550,3305,3305,3305,3305,3
20241119,104100,98259635,3310,3310,3310,3310,0
20241119,104000,98259635,3310,3310,3310,3310,28
20241119,103900,98166955,3305,3305,3305,3305,0
20241119,103800,98166955,3305,3305,3305,3305,2
20241119,103700,98160345,3310,3310,3310,3310,0
20241119,103600,98160345,3310,3310,3310,3310,0
20241119,103500,98160345,3310,3310,3310,3310,0
20241119,103400,98160345,3310,3305,3310,3305,2
20241119,103300,98153730,3310,3310,3310,3310,0
20241119,103200,98153730,3310,3310,3310,3310,0
20241119,103100,98153730,3310,3310,3315,3310,4
20241119,103000,98140480,3305,3305,3305,3305,0
20241119,102900,98140480,3305,3305,3305,3305,1
20241119,102800,98137175,3310,3310,3310,3310,0
20241119,102700,98137175,3310,3310,3315,3310,1850
20241119,102600,92013665,3310,3310,3310,3310,1
20241119,102500,92010355,3305,3305,3305,3305,5
20241119,102400,91993830,3305,3305,3305,3305,14
20241119,102300,91947560,3310,3310,3310,3310,0
20241119,102200,91947560,3310,3310,3310,3310,1
20241119,102100,91944250,3305,3310,3310,3305,701
20241119,102000,89627440,3310,3310,3310,3310,0
20241119,101900,89627440,3310,3310,3310,3310,500
20241119,101800,87972440,3310,3310,3310,3310,0
20241119,101700,87972440,3310,3310,3310,3310,6
20241119,101600,87952580,3310,3310,3310,3310,1
20241119,101500,87949270,3305,3305,3305,3305,0
20241119,101400,87949270,3305,3305,3305,3305,0
20241119,101300,87949270,3305,3305,3305,3305,766
20241119,101200,85417640,3310,3310,3310,3310,0
20241119,101100,85417640,3310,3310,3310,3310,0
20241119,101000,85417640,3310,3310,3310,3310,1296
20241119,100900,81127880,3315,3315,3315,3315,0
20241119,100800,81127880,3315,3315,3315,3315,100
20241119,100700,80796380,3315,3315,3315,3315,1
20241119,100600,80793065,3315,3315,3315,3315,114
20241119,100500,80415155,3315,3315,3315,3315,11
20241119,100400,80378690,3315,3315,3315,3315,0
20241119,100300,80378690,3315,3315,3315,3315,2
20241119,100200,80372060,3315,3315,3315,3315,0
20241119,100100,80372060,3315,3315,3315,3315,1
20241119,100000,80368745,3315,3315,3315,3315,0
20241119,095900,80368745,3315,3315,3315,3315,0
20241119,095800,80368745,3315,3315,3315,3315,0
20241119,095700,80368745,3315,3315,3315,3315,0
20241119,095600,80368745,3315,3315,3315,3315,0
20241119,095500,80368745,3315,3310,3315,3310,51
20241119,095400,80199725,3315,3315,3315,3315,0
20241119,095300,80199725,3315,3310,3315,3310,45
20241119,095200,80050560,3315,3305,3315,3305,44
20241119,095100,79905110,3310,3310,3310,3310,0
20241119,095000,79905110,3310,3310,3310,3310,0
20241119,094900,79905110,3310,3310,3310,3310,0
20241119,094800,79905110,3310,3310,3310,3300,2085
20241119,094700,73016795,3315,3315,3320,3300,607
20241119,094600,71011675,3310,3320,3320,3310,515
20241119,094500,69304445,3310,3330,3330,3310,1005
20241119,094400,65977695,3315,3315,3325,3315,5
20241119,094300,65961110,3320,3315,3320,3315,8
20241119,094200,65934555,3320,3315,3330,3310,624
20241119,094100,63868970,3320,3310,3320,3310,13
20241119,094000,63825850,3320,3315,3320,3310,513
20241119,093900,62127260,3320,3330,3330,3320,142
20241119,093800,61655790,3315,3315,3330,3315,933
20241119,093700,58558840,3320,3320,3320,3315,16
20241119,093600,58505755,3315,3315,3315,3315,133
20241119,093500,58064860,3315,3315,3320,3315,154
20241119,093400,57554340,3310,3310,3310,3310,0
20241119,093300,57554340,3310,3310,3310,3310,0
20241119,093200,57554340,3310,3310,3310,3310,0
20241119,093100,57554340,3310,3310,3310,3310,0
20241119,093000,57554340,3310,3310,3310,3310,3
20241119,092900,57544410,3305,3305,3305,3305,1
20241119,092800,57541105,3305,3305,3305,3305,5
20241119,092700,57524580,3305,3310,3310,3305,40
20241119,092600,57392195,3310,3310,3310,3310,0
20241119,092500,57392195,3310,3330,3330,3310,4
20241119,092400,57378895,3320,3310,3320,3310,100
20241119,092300,57046915,3310,3310,3310,3310,3800
20241119,092200,44468915,3310,3315,3315,3310,705
20241119,092100,42132350,3320,3320,3320,3320,99
20241119,092000,41803670,3330,3335,3335,3320,1466
20241119,091900,36926005,3320,3315,3335,3315,225
20241119,091800,36176845,3310,3310,3335,3310,2006
20241119,091700,29498225,3325,3325,3325,3305,1143
20241119,091600,25712140,3315,3315,3320,3310,1703
20241119,091500,20064210,3300,3295,3315,3290,1351
20241119,091400,15600775,3305,3295,3305,3295,4
20241119,091300,15587565,3295,3295,3295,3295,0
20241119,091200,15587565,3295,3300,3305,3295,511
20241119,091100,13901270,3295,3295,3295,3295,1
20241119,091000,13897975,3295,3295,3295,3295,0
20241119,090900,13897975,3295,3290,3295,3290,533
20241119,090800,12141940,3295,3295,3295,3295,0
20241119,090700,12141940,3295,3295,3295,3295,1
20241119,090600,12138645,3295,3295,3295,3295,0
20241119,090500,12138645,3295,3295,3295,3295,0
20241119,090400,12138645,3295,3295,3295,3295,6
20241119,090300,12118875,3300,3300,3300,3300,174
20241119,090200,11544675,3300,3300,3300,3300,1
20241119,090100,11541375,3295,3300,3300,3295,12
20241119,090000,11501825,3300,3275,3300,3275,3512