KissMeData/038620/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192000,87563581,607,607,607,607,2707
20241119,191900,87563581,607,607,607,607,0
20241119,191800,87563581,607,607,607,607,0
20241119,191700,87563581,607,607,607,607,0
20241119,191600,87563581,607,607,607,607,0
20241119,191500,87563581,607,607,607,607,0
20241119,191400,87563581,607,607,607,607,0
20241119,191300,87563581,607,607,607,607,0
20241119,191200,87563581,607,607,607,607,0
20241119,191100,87563581,607,607,607,607,0
20241119,191000,87563581,607,607,607,607,0
20241119,190900,87563581,607,607,607,607,0
20241119,190800,87563581,607,607,607,607,0
20241119,190700,87563581,607,607,607,607,0
20241119,190600,87563581,607,607,607,607,0
20241119,190500,87563581,607,607,607,607,0
20241119,190400,87563581,607,607,607,607,0
20241119,190300,87563581,607,607,607,607,0
20241119,190200,87563581,607,607,607,607,0
20241119,190100,87563581,607,607,607,607,0
20241119,190000,87563581,607,607,607,607,0
20241119,185900,87563581,607,607,607,607,0
20241119,185800,87563581,607,607,607,607,0
20241119,185700,87563581,607,607,607,607,0
20241119,185600,87563581,607,607,607,607,0
20241119,185500,87563581,607,607,607,607,0
20241119,185400,87563581,607,607,607,607,0
20241119,185300,87563581,607,607,607,607,0
20241119,185200,87563581,607,607,607,607,0
20241119,185100,87563581,607,607,607,607,0
20241119,185000,87563581,607,607,607,607,2707
20241119,184900,87563581,607,607,607,607,0
20241119,184800,87563581,607,607,607,607,0
20241119,184700,87563581,607,607,607,607,0
20241119,184600,87563581,607,607,607,607,0
20241119,184500,87563581,607,607,607,607,0
20241119,184400,87563581,607,607,607,607,0
20241119,184300,87563581,607,607,607,607,0
20241119,184200,87563581,607,607,607,607,0
20241119,184100,87563581,607,607,607,607,0
20241119,184000,87563581,607,607,607,607,0
20241119,183900,87563581,607,607,607,607,0
20241119,183800,87563581,607,607,607,607,0
20241119,183700,87563581,607,607,607,607,0
20241119,183600,87563581,607,607,607,607,0
20241119,183500,87563581,607,607,607,607,0
20241119,183400,87563581,607,607,607,607,0
20241119,183300,87563581,607,607,607,607,0
20241119,183200,87563581,607,607,607,607,0
20241119,183100,87563581,607,607,607,607,0
20241119,183000,87563581,607,607,607,607,0
20241119,182900,87563581,607,607,607,607,0
20241119,182800,87563581,607,607,607,607,0
20241119,182700,87563581,607,607,607,607,0
20241119,182600,87563581,607,607,607,607,0
20241119,182500,87563581,607,607,607,607,0
20241119,182400,87563581,607,607,607,607,0
20241119,182300,87563581,607,607,607,607,0
20241119,182200,87563581,607,607,607,607,0
20241119,182100,87563581,607,607,607,607,0
20241119,182000,87563581,607,607,607,607,2707
20241119,181900,87563581,607,607,607,607,0
20241119,181800,87563581,607,607,607,607,0
20241119,181700,87563581,607,607,607,607,0
20241119,181600,87563581,607,607,607,607,0
20241119,181500,87563581,607,607,607,607,0
20241119,181400,87563581,607,607,607,607,0
20241119,181300,87563581,607,607,607,607,0
20241119,181200,87563581,607,607,607,607,0
20241119,181100,87563581,607,607,607,607,0
20241119,181000,87563581,607,607,607,607,0
20241119,180900,87563581,607,607,607,607,0
20241119,180800,87563581,607,607,607,607,0
20241119,180700,87563581,607,607,607,607,0
20241119,180600,87563581,607,607,607,607,0
20241119,180500,87563581,607,607,607,607,0
20241119,180400,87563581,607,607,607,607,0
20241119,180300,87563581,607,607,607,607,0
20241119,180200,87563581,607,607,607,607,0
20241119,180100,87563581,607,607,607,607,0
20241119,180000,87563581,607,607,607,607,0
20241119,175900,87563581,607,607,607,607,0
20241119,175800,87563581,607,607,607,607,0
20241119,175700,87563581,607,607,607,607,0
20241119,175600,87563581,607,607,607,607,0
20241119,175500,87563581,607,607,607,607,0
20241119,175400,87563581,607,607,607,607,0
20241119,175300,87563581,607,607,607,607,0
20241119,175200,87563581,607,607,607,607,0
20241119,175100,87563581,607,607,607,607,0
20241119,175000,87563581,607,607,607,607,2707
20241119,174900,87563581,607,607,607,607,0
20241119,174800,87563581,607,607,607,607,0
20241119,174700,87563581,607,607,607,607,0
20241119,174600,87563581,607,607,607,607,0
20241119,174500,87563581,607,607,607,607,0
20241119,174400,87563581,607,607,607,607,0
20241119,174300,87563581,607,607,607,607,0
20241119,174200,87563581,607,607,607,607,0
20241119,174100,87563581,607,607,607,607,0
20241119,174000,87563581,607,607,607,607,0
20241119,173900,87563581,607,607,607,607,0
20241119,173800,87563581,607,607,607,607,0
20241119,173700,87563581,607,607,607,607,0
20241119,173600,87563581,607,607,607,607,0
20241119,173500,87563581,607,607,607,607,0
20241119,173400,87563581,607,607,607,607,0
20241119,173300,87563581,607,607,607,607,0
20241119,173200,87563581,607,607,607,607,0
20241119,173100,87563581,607,607,607,607,0
20241119,173000,87563581,607,607,607,607,0
20241119,172900,87563581,607,607,607,607,0
20241119,172800,87563581,607,607,607,607,0
20241119,172700,87563581,607,607,607,607,0
20241119,172600,87563581,607,607,607,607,0
20241119,172500,87563581,607,607,607,607,0
20241119,172400,87563581,607,607,607,607,0
20241119,172300,87563581,607,607,607,607,0
20241119,172200,87563581,607,607,607,607,0
20241119,172100,87563581,607,607,607,607,0
20241119,172000,87563581,607,607,607,607,2707
20241119,171900,87563581,607,607,607,607,0
20241119,171800,87563581,607,607,607,607,0
20241119,171700,87563581,607,607,607,607,0
20241119,171600,87563581,607,607,607,607,0
20241119,171500,87563581,607,607,607,607,0
20241119,171400,87563581,607,607,607,607,0
20241119,171300,87563581,607,607,607,607,0
20241119,171200,87563581,607,607,607,607,0
20241119,171100,87563581,607,607,607,607,0
20241119,171000,87563581,607,607,607,607,0
20241119,170900,87563581,607,607,607,607,0
20241119,170800,87563581,607,607,607,607,0
20241119,170700,87563581,607,607,607,607,0
20241119,170600,87563581,607,607,607,607,0
20241119,170500,87563581,607,607,607,607,0
20241119,170400,87563581,607,607,607,607,0
20241119,170300,87563581,607,607,607,607,0
20241119,170200,87563581,607,607,607,607,0
20241119,170100,87563581,607,607,607,607,0
20241119,170000,87563581,607,607,607,607,0
20241119,165900,87563581,607,607,607,607,0
20241119,165800,87563581,607,607,607,607,0
20241119,165700,87563581,607,607,607,607,0
20241119,165600,87563581,607,607,607,607,0
20241119,165500,87563581,607,607,607,607,0
20241119,165400,87563581,607,607,607,607,0
20241119,165300,87563581,607,607,607,607,0
20241119,165200,87563581,607,607,607,607,0
20241119,165100,87563581,607,607,607,607,0
20241119,165000,87563581,607,607,607,607,2707
20241119,164900,87563581,607,607,607,607,0
20241119,164800,87563581,607,607,607,607,0
20241119,164700,87563581,607,607,607,607,0
20241119,164600,87563581,607,607,607,607,0
20241119,164500,87563581,607,607,607,607,0
20241119,164400,87563581,607,607,607,607,0
20241119,164300,87563581,607,607,607,607,0
20241119,164200,87563581,607,607,607,607,0
20241119,164100,87563581,607,607,607,607,0
20241119,164000,87563581,607,607,607,607,0
20241119,163900,87563581,607,607,607,607,0
20241119,163800,87563581,607,607,607,607,0
20241119,163700,87563581,607,607,607,607,0
20241119,163600,87563581,607,607,607,607,0
20241119,163500,87563581,607,607,607,607,0
20241119,163400,87563581,607,607,607,607,0
20241119,163300,87563581,607,607,607,607,0
20241119,163200,87563581,607,607,607,607,0
20241119,163100,87563581,607,607,607,607,0
20241119,163000,87563581,607,607,607,607,0
20241119,162900,87563581,607,607,607,607,0
20241119,162800,87563581,607,607,607,607,0
20241119,162700,87563581,607,607,607,607,0
20241119,162600,87563581,607,607,607,607,0
20241119,162500,87563581,607,607,607,607,0
20241119,162400,87563581,607,607,607,607,0
20241119,162300,87563581,607,607,607,607,0
20241119,162200,87563581,607,607,607,607,0
20241119,162100,87563581,607,607,607,607,0
20241119,162000,87563581,607,607,607,607,2707
20241119,161900,87563581,607,607,607,607,0
20241119,161800,87563581,607,607,607,607,0
20241119,161700,87563581,607,607,607,607,0
20241119,161600,87563581,607,607,607,607,0
20241119,161500,87563581,607,607,607,607,0
20241119,161400,87563581,607,607,607,607,0
20241119,161300,87563581,607,607,607,607,0
20241119,161200,87563581,607,607,607,607,0
20241119,161100,87563581,607,607,607,607,0
20241119,161000,87563581,607,607,607,607,0
20241119,160900,87563581,607,607,607,607,0
20241119,160800,87563581,607,607,607,607,0
20241119,160700,87563581,607,607,607,607,0
20241119,160600,87563581,607,607,607,607,0
20241119,160500,87563581,607,607,607,607,0
20241119,160400,87563581,607,607,607,607,0
20241119,160300,87563581,607,607,607,607,0
20241119,160200,87563581,607,607,607,607,0
20241119,160100,87563581,607,607,607,607,0
20241119,160000,87563581,607,607,607,607,0
20241119,155900,87563581,607,607,607,607,0
20241119,155800,87563581,607,607,607,607,0
20241119,155700,87563581,607,607,607,607,0
20241119,155600,87563581,607,607,607,607,0
20241119,155500,87563581,607,607,607,607,0
20241119,155400,87563581,607,607,607,607,0
20241119,155300,87563581,607,607,607,607,0
20241119,155200,87563581,607,607,607,607,0
20241119,155100,87563581,607,607,607,607,0
20241119,155000,87563581,607,607,607,607,2707
20241119,154900,87563581,607,607,607,607,0
20241119,154800,87563581,607,607,607,607,0
20241119,154700,87563581,607,607,607,607,0
20241119,154600,87563581,607,607,607,607,0
20241119,154500,87563581,607,607,607,607,0
20241119,154400,87563581,607,607,607,607,0
20241119,154300,87563581,607,607,607,607,0
20241119,154200,87563581,607,607,607,607,0
20241119,154100,87563581,607,607,607,607,0
20241119,154000,87563581,607,607,607,607,0
20241119,153900,87563581,607,607,607,607,0
20241119,153800,87563581,607,607,607,607,0
20241119,153700,87563581,607,607,607,607,0
20241119,153600,87563581,607,607,607,607,0
20241119,153500,87563581,607,607,607,607,0
20241119,153400,87563581,607,607,607,607,0
20241119,153300,87563581,607,607,607,607,0
20241119,153200,87563581,607,607,607,607,0
20241119,153100,87563581,607,607,607,607,0
20241119,153000,87563581,607,607,607,607,2707
20241119,152900,85920432,602,602,602,602,0
20241119,152800,85920432,602,602,602,602,0
20241119,152700,85920432,602,602,602,602,0
20241119,152600,85920432,602,602,602,602,0
20241119,152500,85920432,602,602,602,602,0
20241119,152400,85920432,602,602,602,602,0
20241119,152300,85920432,602,602,602,602,0
20241119,152200,85920432,602,602,602,602,0
20241119,152100,85920432,602,602,602,602,0
20241119,152000,85920432,602,602,602,602,0
20241119,151900,85920432,602,602,602,602,100
20241119,151800,85860232,602,602,602,602,0
20241119,151700,85860232,602,602,602,602,4
20241119,151600,85857824,602,602,602,602,6
20241119,151500,85854212,603,601,603,601,558
20241119,151400,85518850,601,601,601,601,445
20241119,151300,85251405,601,601,601,601,0
20241119,151200,85251405,601,601,601,601,111
20241119,151100,85184694,601,601,601,601,0
20241119,151000,85184694,601,601,601,601,0
20241119,150900,85184694,601,601,601,601,0
20241119,150800,85184694,601,601,601,601,0
20241119,150700,85184694,601,601,601,601,0
20241119,150600,85184694,601,601,601,601,0
20241119,150500,85184694,601,601,601,601,0
20241119,150400,85184694,601,601,601,601,0
20241119,150300,85184694,601,601,601,601,0
20241119,150200,85184694,601,601,601,601,25
20241119,150100,85169669,601,601,601,601,108
20241119,150000,85104761,601,601,601,601,0
20241119,145900,85104761,601,601,601,601,0
20241119,145800,85104761,601,601,601,601,1
20241119,145700,85104160,601,601,601,601,0
20241119,145600,85104160,601,600,601,598,3053
20241119,145500,83278304,601,600,601,600,3
20241119,145400,83276502,599,595,602,595,1624
20241119,145300,82310196,595,600,600,594,3082
20241119,145200,80474122,599,601,601,599,9645
20241119,145100,74678506,601,602,602,601,510
20241119,145000,74371995,602,602,602,602,0
20241119,144900,74371995,602,602,602,602,1
20241119,144800,74371393,602,602,602,602,10
20241119,144700,74365373,602,601,602,601,33
20241119,144600,74345508,601,601,601,601,0
20241119,144500,74345508,601,601,601,601,0
20241119,144400,74345508,601,601,601,601,0
20241119,144300,74345508,601,601,601,601,1
20241119,144200,74344907,600,600,601,600,17
20241119,144100,74334706,597,597,598,597,22
20241119,144000,74321571,597,597,598,597,5
20241119,143900,74318585,597,599,599,597,3694
20241119,143800,72113258,600,600,600,600,1
20241119,143700,72112658,600,600,600,600,3
20241119,143600,72110858,601,600,601,600,1190
20241119,143500,71396857,599,597,599,597,2675
20241119,143400,69799780,593,593,593,593,0
20241119,143300,69799780,593,593,593,593,0
20241119,143200,69799780,593,593,593,593,477
20241119,143100,69516919,593,595,595,593,4523
20241119,143000,66833936,597,597,597,597,25
20241119,142900,66819011,593,595,595,593,3000
20241119,142800,65039230,594,596,596,594,1998
20241119,142700,63852272,597,597,597,597,1
20241119,142600,63851675,596,596,596,596,0
20241119,142500,63851675,596,596,596,596,0
20241119,142400,63851675,596,596,596,596,12
20241119,142300,63844523,595,595,595,595,0
20241119,142200,63844523,595,596,596,595,196
20241119,142100,63727802,595,595,595,595,2
20241119,142000,63726612,595,595,595,595,5
20241119,141900,63723637,595,595,595,595,0
20241119,141800,63723637,595,595,595,595,42
20241119,141700,63698647,595,595,595,595,0
20241119,141600,63698647,595,595,595,595,0
20241119,141500,63698647,595,597,597,595,4444
20241119,141400,61054140,597,598,598,597,2
20241119,141300,61052945,597,597,597,597,3
20241119,141200,61051154,598,599,599,598,4
20241119,141100,61048759,598,598,599,598,205
20241119,141000,60925969,598,597,598,596,14
20241119,140900,60917611,597,592,597,592,30
20241119,140800,60899740,590,590,590,590,51
20241119,140700,60869650,587,586,587,586,20701
20241119,140600,48737290,586,586,586,586,642
20241119,140500,48361078,586,586,586,586,1677
20241119,140400,47378356,587,587,587,587,838
20241119,140300,46886450,587,587,587,587,231
20241119,140200,46750853,588,588,588,588,134
20241119,140100,46672061,588,588,588,588,2531
20241119,140000,45183833,589,589,589,589,0
20241119,135900,45183833,589,589,589,589,1
20241119,135800,45183244,589,589,589,589,0
20241119,135700,45183244,589,589,589,589,12
20241119,135600,45176176,589,589,589,589,0
20241119,135500,45176176,589,589,589,589,400
20241119,135400,44940576,590,590,590,590,0
20241119,135300,44940576,590,590,590,590,0
20241119,135200,44940576,590,590,590,590,112
20241119,135100,44874496,590,590,590,590,0
20241119,135000,44874496,590,590,590,590,0
20241119,134900,44874496,590,590,590,590,189
20241119,134800,44762986,589,589,589,589,0
20241119,134700,44762986,589,589,589,589,0
20241119,134600,44762986,589,589,589,589,0
20241119,134500,44762986,589,589,589,589,0
20241119,134400,44762986,589,590,590,589,3637
20241119,134300,42619534,591,591,591,591,400
20241119,134200,42383134,591,592,592,591,129
20241119,134100,42306825,592,592,592,592,2
20241119,134000,42305641,591,591,591,591,10
20241119,133900,42299731,592,592,592,592,26
20241119,133800,42284339,591,591,591,591,0
20241119,133700,42284339,591,591,591,591,2501
20241119,133600,40806248,592,592,592,592,1010
20241119,133500,40208328,592,592,592,592,0
20241119,133400,40208328,592,592,592,592,10
20241119,133300,40202408,593,593,593,593,0
20241119,133200,40202408,593,593,593,593,300
20241119,133100,40024508,593,593,593,593,90
20241119,133000,39971138,593,593,593,593,0
20241119,132900,39971138,593,593,593,593,11
20241119,132800,39964615,593,593,593,593,0
20241119,132700,39964615,593,593,593,593,3
20241119,132600,39962836,592,592,592,592,10
20241119,132500,39956916,592,592,592,592,0
20241119,132400,39956916,592,592,592,592,0
20241119,132300,39956916,592,592,592,592,0
20241119,132200,39956916,592,593,593,592,11
20241119,132100,39950403,593,593,593,593,2
20241119,132000,39949217,590,590,590,590,0
20241119,131900,39949217,590,592,592,590,3607
20241119,131800,37820800,593,595,595,593,506
20241119,131700,37519962,595,596,597,595,37
20241119,131600,37497921,570,570,570,570,0
20241119,131500,37497921,570,570,570,570,0
20241119,131400,37497921,570,604,604,570,12713
20241119,131300,29893912,604,604,604,604,99
20241119,131200,29834116,605,605,605,605,130
20241119,131100,29755466,605,605,605,605,333
20241119,131000,29554001,605,606,606,605,21
20241119,130900,29541285,605,605,605,605,0
20241119,130800,29541285,605,605,605,605,500
20241119,130700,29238785,605,605,605,605,10
20241119,130600,29232735,606,606,606,606,0
20241119,130500,29232735,606,606,606,606,0
20241119,130400,29232735,606,606,606,606,0
20241119,130300,29232735,606,606,606,606,0
20241119,130200,29232735,606,606,606,606,100
20241119,130100,29172135,606,606,606,606,0
20241119,130000,29172135,606,606,606,606,1
20241119,125900,29171529,607,607,607,607,0
20241119,125800,29171529,607,607,607,607,1
20241119,125700,29170922,607,607,607,607,0
20241119,125600,29170922,607,607,607,607,94
20241119,125500,29113864,607,607,607,607,493
20241119,125400,28814613,606,606,606,606,0
20241119,125300,28814613,606,606,606,606,3
20241119,125200,28812795,606,606,606,606,11
20241119,125100,28806129,606,606,606,606,9
20241119,125000,28800675,605,606,606,605,947
20241119,124900,28226794,607,607,607,607,0
20241119,124800,28226794,607,607,607,607,10
20241119,124700,28220724,606,606,606,606,0
20241119,124600,28220724,606,606,606,606,0
20241119,124500,28220724,606,606,606,606,0
20241119,124400,28220724,606,606,606,606,264
20241119,124300,28060740,607,607,607,607,0
20241119,124200,28060740,607,607,607,607,100
20241119,124100,28000040,607,607,607,607,10
20241119,124000,27993970,607,607,607,607,0
20241119,123900,27993970,607,607,607,607,0
20241119,123800,27993970,607,607,607,607,0
20241119,123700,27993970,607,607,607,607,0
20241119,123600,27993970,607,607,607,607,10
20241119,123500,27987900,607,607,607,607,0
20241119,123400,27987900,607,607,607,607,0
20241119,123300,27987900,607,607,607,607,0
20241119,123200,27987900,607,607,607,607,90
20241119,123100,27933270,607,607,607,607,40
20241119,123000,27908990,606,606,606,606,0
20241119,122900,27908990,606,606,606,606,0
20241119,122800,27908990,606,606,606,606,0
20241119,122700,27908990,606,606,606,606,0
20241119,122600,27908990,606,606,606,606,0
20241119,122500,27908990,606,606,606,606,0
20241119,122400,27908990,606,606,606,606,0
20241119,122300,27908990,606,606,606,606,0
20241119,122200,27908990,606,606,606,606,188
20241119,122100,27795062,606,606,606,606,0
20241119,122000,27795062,606,606,606,606,10
20241119,121900,27789002,606,606,606,606,2
20241119,121800,27787790,607,607,607,607,0
20241119,121700,27787790,607,607,607,607,0
20241119,121600,27787790,607,607,607,607,0
20241119,121500,27787790,607,607,607,607,0
20241119,121400,27787790,607,607,607,607,0
20241119,121300,27787790,607,607,607,607,10
20241119,121200,27781720,607,607,607,607,90
20241119,121100,27727090,607,607,607,607,0
20241119,121000,27727090,607,607,607,607,10
20241119,120900,27721020,607,607,607,607,0
20241119,120800,27721020,607,607,607,607,0
20241119,120700,27721020,607,607,607,607,1
20241119,120600,27720413,607,607,607,607,1
20241119,120500,27719806,607,607,607,607,0
20241119,120400,27719806,607,607,607,607,90
20241119,120300,27665176,607,607,607,607,0
20241119,120200,27665176,607,607,607,607,10
20241119,120100,27659106,606,606,606,606,0
20241119,120000,27659106,606,607,607,606,167
20241119,115900,27557895,605,605,605,605,0
20241119,115800,27557895,605,605,605,605,0
20241119,115700,27557895,605,605,605,605,0
20241119,115600,27557895,605,605,605,605,0
20241119,115500,27557895,605,606,606,605,10000
20241119,115400,21507796,606,606,606,606,0
20241119,115300,21507796,606,606,606,606,0
20241119,115200,21507796,606,606,606,606,200
20241119,115100,21386596,606,606,606,606,0
20241119,115000,21386596,606,606,606,606,2001
20241119,114900,20173990,607,607,607,607,0
20241119,114800,20173990,607,607,607,607,1
20241119,114700,20173383,607,607,607,607,0
20241119,114600,20173383,607,607,607,607,8
20241119,114500,20168527,607,606,607,606,1184
20241119,114400,19450530,606,606,606,606,0
20241119,114300,19450530,606,606,606,606,4000
20241119,114200,17026530,607,607,607,607,100
20241119,114100,16965830,607,607,607,607,0
20241119,114000,16965830,607,607,607,607,0
20241119,113900,16965830,607,607,607,607,0
20241119,113800,16965830,607,607,607,607,0
20241119,113700,16965830,607,607,607,607,0
20241119,113600,16965830,607,607,607,607,0
20241119,113500,16965830,607,607,607,607,0
20241119,113400,16965830,607,607,607,607,0
20241119,113300,16965830,607,607,607,607,0
20241119,113200,16965830,607,607,607,607,100
20241119,113100,16905130,607,607,607,607,0
20241119,113000,16905130,607,607,607,607,0
20241119,112900,16905130,607,607,607,607,4
20241119,112800,16902702,607,607,607,607,0
20241119,112700,16902702,607,607,607,607,0
20241119,112600,16902702,607,607,607,607,0
20241119,112500,16902702,607,607,607,607,0
20241119,112400,16902702,607,607,607,607,0
20241119,112300,16902702,607,607,607,607,0
20241119,112200,16902702,607,607,607,607,91
20241119,112100,16847465,607,607,607,607,0
20241119,112000,16847465,607,607,607,607,9
20241119,111900,16842002,606,606,606,606,1062
20241119,111800,16198430,607,607,607,607,0
20241119,111700,16198430,607,607,607,607,0
20241119,111600,16198430,607,607,607,607,0
20241119,111500,16198430,607,607,607,607,0
20241119,111400,16198430,607,607,607,607,1
20241119,111300,16197823,607,607,607,607,0
20241119,111200,16197823,607,607,607,607,91
20241119,111100,16142586,607,607,607,607,0
20241119,111000,16142586,607,607,607,607,108
20241119,110900,16077030,606,606,606,606,0
20241119,110800,16077030,606,606,606,606,0
20241119,110700,16077030,606,606,606,606,0
20241119,110600,16077030,606,606,606,606,636
20241119,110500,15691614,606,606,606,606,2
20241119,110400,15690402,606,606,606,606,0
20241119,110300,15690402,606,606,606,606,0
20241119,110200,15690402,606,606,606,606,231
20241119,110100,15550416,607,607,607,607,0
20241119,110000,15550416,607,607,607,607,6898
20241119,105900,11363330,608,608,608,608,0
20241119,105800,11363330,608,607,608,607,10
20241119,105700,11357251,607,607,607,607,0
20241119,105600,11357251,607,607,607,607,0
20241119,105500,11357251,607,607,607,607,13
20241119,105400,11349360,608,608,608,608,0
20241119,105300,11349360,608,608,608,608,0
20241119,105200,11349360,608,608,608,608,101
20241119,105100,11287952,608,608,608,608,0
20241119,105000,11287952,608,608,608,608,0
20241119,104900,11287952,608,608,608,608,0
20241119,104800,11287952,608,608,608,608,1
20241119,104700,11287344,608,608,608,608,10
20241119,104600,11281264,608,608,608,608,8
20241119,104500,11276400,608,608,608,608,10
20241119,104400,11270320,607,607,607,607,0
20241119,104300,11270320,607,607,607,607,0
20241119,104200,11270320,607,608,608,607,290
20241119,104100,11094199,608,608,608,608,0
20241119,104000,11094199,608,608,608,608,0
20241119,103900,11094199,608,608,608,608,0
20241119,103800,11094199,608,608,608,608,1
20241119,103700,11093591,608,608,608,608,0
20241119,103600,11093591,608,607,608,607,480
20241119,103500,10802121,608,608,608,608,3
20241119,103400,10800297,608,608,608,608,10
20241119,103300,10794217,607,607,607,607,0
20241119,103200,10794217,607,607,607,607,0
20241119,103100,10794217,607,607,607,607,1
20241119,103000,10793610,608,608,608,608,0
20241119,102900,10793610,608,608,608,608,0
20241119,102800,10793610,608,608,608,608,7
20241119,102700,10789354,608,608,608,608,10
20241119,102600,10783274,607,607,607,607,0
20241119,102500,10783274,607,607,607,607,900
20241119,102400,10236974,608,608,608,608,30
20241119,102300,10218734,608,608,608,608,0
20241119,102200,10218734,608,608,608,608,85
20241119,102100,10167054,608,608,608,608,10
20241119,102000,10160974,608,608,608,608,8
20241119,101900,10156110,606,606,606,606,1000
20241119,101800,9550110,606,607,607,606,24
20241119,101700,9535559,607,607,607,607,3
20241119,101600,9533738,608,608,608,608,10
20241119,101500,9527658,608,608,608,608,0
20241119,101400,9527658,608,608,608,608,1
20241119,101300,9527050,608,608,608,608,0
20241119,101200,9527050,608,608,608,608,70
20241119,101100,9484490,608,608,608,608,10
20241119,101000,9478410,607,607,607,607,0
20241119,100900,9478410,607,607,607,607,0
20241119,100800,9478410,607,607,607,607,100
20241119,100700,9417710,607,607,607,607,7
20241119,100600,9413461,607,607,607,607,123
20241119,100500,9338800,607,607,607,607,30
20241119,100400,9320590,607,606,607,606,3913
20241119,100300,6946379,606,604,606,604,1020
20241119,100200,6330259,604,604,604,604,0
20241119,100100,6330259,604,604,604,604,0
20241119,100000,6330259,604,604,604,604,1
20241119,095900,6329655,606,606,606,606,0
20241119,095800,6329655,606,606,606,606,0
20241119,095700,6329655,606,606,606,606,14
20241119,095600,6321171,606,606,606,606,0
20241119,095500,6321171,606,606,606,606,0
20241119,095400,6321171,606,606,606,606,0
20241119,095300,6321171,606,604,606,604,1401
20241119,095200,5474960,605,605,605,605,105
20241119,095100,5411435,605,605,605,605,0
20241119,095000,5411435,605,605,605,605,5
20241119,094900,5408410,607,607,607,607,0
20241119,094800,5408410,607,607,607,607,0
20241119,094700,5408410,607,607,607,607,0
20241119,094600,5408410,607,607,607,607,1
20241119,094500,5407803,607,607,607,607,0
20241119,094400,5407803,607,607,607,607,92
20241119,094300,5351959,607,607,607,607,5
20241119,094200,5348924,607,605,607,605,1327
20241119,094100,4546084,605,605,605,605,2
20241119,094000,4544874,605,605,605,605,1
20241119,093900,4544269,604,604,604,604,1
20241119,093800,4543665,604,604,604,604,269
20241119,093700,4381189,604,604,604,604,0
20241119,093600,4381189,604,605,605,604,21
20241119,093500,4368485,604,604,604,604,1
20241119,093400,4367881,605,605,605,604,110
20241119,093300,4301332,604,604,604,604,0
20241119,093200,4301332,604,604,604,604,1
20241119,093100,4300728,604,604,604,604,1
20241119,093000,4300124,605,605,605,605,105
20241119,092900,4236599,604,604,604,604,1
20241119,092800,4235995,604,604,604,604,1
20241119,092700,4235391,604,604,604,604,1
20241119,092600,4234787,605,605,605,605,11
20241119,092500,4228132,604,604,604,604,1
20241119,092400,4227528,604,604,604,604,601
20241119,092300,3864524,604,604,604,604,1
20241119,092200,3863920,604,604,604,604,1
20241119,092100,3863316,604,605,605,604,11
20241119,092000,3856662,605,605,605,605,7
20241119,091900,3852427,604,604,604,604,1
20241119,091800,3851823,604,604,604,604,1
20241119,091700,3851219,604,604,604,604,1
20241119,091600,3850615,604,604,604,604,0
20241119,091500,3850615,604,604,604,604,1
20241119,091400,3850011,605,604,605,604,18
20241119,091300,3839122,604,604,604,604,0
20241119,091200,3839122,604,605,605,604,94
20241119,091100,3782253,605,604,605,604,23
20241119,091000,3768339,605,604,605,604,8
20241119,090900,3763500,604,604,604,604,0
20241119,090800,3763500,604,604,604,604,1
20241119,090700,3762896,604,604,604,604,1
20241119,090600,3762292,604,604,605,604,306
20241119,090500,3577467,604,604,604,604,11
20241119,090400,3570823,605,605,605,605,395
20241119,090300,3331848,605,606,606,605,107
20241119,090200,3267106,605,605,605,605,0
20241119,090100,3267106,605,606,606,604,106
20241119,090000,3202972,606,608,609,606,5268