KissMeData/039020/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192100,291762020,3655,3655,3655,3655,202
20241119,192000,291762020,3655,3655,3655,3655,0
20241119,191900,291762020,3655,3655,3655,3655,0
20241119,191800,291762020,3655,3655,3655,3655,0
20241119,191700,291762020,3655,3655,3655,3655,0
20241119,191600,291762020,3655,3655,3655,3655,0
20241119,191500,291762020,3655,3655,3655,3655,0
20241119,191400,291762020,3655,3655,3655,3655,0
20241119,191300,291762020,3655,3655,3655,3655,0
20241119,191200,291762020,3655,3655,3655,3655,0
20241119,191100,291762020,3655,3655,3655,3655,0
20241119,191000,291762020,3655,3655,3655,3655,0
20241119,190900,291762020,3655,3655,3655,3655,0
20241119,190800,291762020,3655,3655,3655,3655,0
20241119,190700,291762020,3655,3655,3655,3655,0
20241119,190600,291762020,3655,3655,3655,3655,0
20241119,190500,291762020,3655,3655,3655,3655,0
20241119,190400,291762020,3655,3655,3655,3655,0
20241119,190300,291762020,3655,3655,3655,3655,0
20241119,190200,291762020,3655,3655,3655,3655,0
20241119,190100,291762020,3655,3655,3655,3655,0
20241119,190000,291762020,3655,3655,3655,3655,0
20241119,185900,291762020,3655,3655,3655,3655,0
20241119,185800,291762020,3655,3655,3655,3655,0
20241119,185700,291762020,3655,3655,3655,3655,0
20241119,185600,291762020,3655,3655,3655,3655,0
20241119,185500,291762020,3655,3655,3655,3655,0
20241119,185400,291762020,3655,3655,3655,3655,0
20241119,185300,291762020,3655,3655,3655,3655,0
20241119,185200,291762020,3655,3655,3655,3655,0
20241119,185100,291762020,3655,3655,3655,3655,202
20241119,185000,291762020,3655,3655,3655,3655,0
20241119,184900,291762020,3655,3655,3655,3655,0
20241119,184800,291762020,3655,3655,3655,3655,0
20241119,184700,291762020,3655,3655,3655,3655,0
20241119,184600,291762020,3655,3655,3655,3655,0
20241119,184500,291762020,3655,3655,3655,3655,0
20241119,184400,291762020,3655,3655,3655,3655,0
20241119,184300,291762020,3655,3655,3655,3655,0
20241119,184200,291762020,3655,3655,3655,3655,0
20241119,184100,291762020,3655,3655,3655,3655,0
20241119,184000,291762020,3655,3655,3655,3655,0
20241119,183900,291762020,3655,3655,3655,3655,0
20241119,183800,291762020,3655,3655,3655,3655,0
20241119,183700,291762020,3655,3655,3655,3655,0
20241119,183600,291762020,3655,3655,3655,3655,0
20241119,183500,291762020,3655,3655,3655,3655,0
20241119,183400,291762020,3655,3655,3655,3655,0
20241119,183300,291762020,3655,3655,3655,3655,0
20241119,183200,291762020,3655,3655,3655,3655,0
20241119,183100,291762020,3655,3655,3655,3655,0
20241119,183000,291762020,3655,3655,3655,3655,0
20241119,182900,291762020,3655,3655,3655,3655,0
20241119,182800,291762020,3655,3655,3655,3655,0
20241119,182700,291762020,3655,3655,3655,3655,0
20241119,182600,291762020,3655,3655,3655,3655,0
20241119,182500,291762020,3655,3655,3655,3655,0
20241119,182400,291762020,3655,3655,3655,3655,0
20241119,182300,291762020,3655,3655,3655,3655,0
20241119,182200,291762020,3655,3655,3655,3655,0
20241119,182100,291762020,3655,3655,3655,3655,202
20241119,182000,291762020,3655,3655,3655,3655,0
20241119,181900,291762020,3655,3655,3655,3655,0
20241119,181800,291762020,3655,3655,3655,3655,0
20241119,181700,291762020,3655,3655,3655,3655,0
20241119,181600,291762020,3655,3655,3655,3655,0
20241119,181500,291762020,3655,3655,3655,3655,0
20241119,181400,291762020,3655,3655,3655,3655,0
20241119,181300,291762020,3655,3655,3655,3655,0
20241119,181200,291762020,3655,3655,3655,3655,0
20241119,181100,291762020,3655,3655,3655,3655,0
20241119,181000,291762020,3655,3655,3655,3655,0
20241119,180900,291762020,3655,3655,3655,3655,0
20241119,180800,291762020,3655,3655,3655,3655,0
20241119,180700,291762020,3655,3655,3655,3655,0
20241119,180600,291762020,3655,3655,3655,3655,0
20241119,180500,291762020,3655,3655,3655,3655,0
20241119,180400,291762020,3655,3655,3655,3655,0
20241119,180300,291762020,3655,3655,3655,3655,0
20241119,180200,291762020,3655,3655,3655,3655,0
20241119,180100,291762020,3655,3655,3655,3655,0
20241119,180000,291762020,3655,3655,3655,3655,0
20241119,175900,291762020,3655,3655,3655,3655,0
20241119,175800,291762020,3655,3655,3655,3655,0
20241119,175700,291762020,3655,3655,3655,3655,0
20241119,175600,291762020,3655,3655,3655,3655,0
20241119,175500,291762020,3655,3655,3655,3655,0
20241119,175400,291762020,3655,3655,3655,3655,0
20241119,175300,291762020,3655,3655,3655,3655,0
20241119,175200,291762020,3655,3655,3655,3655,0
20241119,175100,291762020,3655,3655,3655,3655,202
20241119,175000,291762020,3655,3655,3655,3655,0
20241119,174900,291762020,3655,3655,3655,3655,0
20241119,174800,291762020,3655,3655,3655,3655,0
20241119,174700,291762020,3655,3655,3655,3655,0
20241119,174600,291762020,3655,3655,3655,3655,0
20241119,174500,291762020,3655,3655,3655,3655,0
20241119,174400,291762020,3655,3655,3655,3655,0
20241119,174300,291762020,3655,3655,3655,3655,0
20241119,174200,291762020,3655,3655,3655,3655,0
20241119,174100,291762020,3655,3655,3655,3655,0
20241119,174000,291762020,3655,3655,3655,3655,0
20241119,173900,291762020,3655,3655,3655,3655,0
20241119,173800,291762020,3655,3655,3655,3655,0
20241119,173700,291762020,3655,3655,3655,3655,0
20241119,173600,291762020,3655,3655,3655,3655,0
20241119,173500,291762020,3655,3655,3655,3655,0
20241119,173400,291762020,3655,3655,3655,3655,0
20241119,173300,291762020,3655,3655,3655,3655,0
20241119,173200,291762020,3655,3655,3655,3655,0
20241119,173100,291762020,3655,3655,3655,3655,0
20241119,173000,291762020,3655,3655,3655,3655,0
20241119,172900,291762020,3655,3655,3655,3655,0
20241119,172800,291762020,3655,3655,3655,3655,0
20241119,172700,291762020,3655,3655,3655,3655,0
20241119,172600,291762020,3655,3655,3655,3655,0
20241119,172500,291762020,3655,3655,3655,3655,0
20241119,172400,291762020,3655,3655,3655,3655,0
20241119,172300,291762020,3655,3655,3655,3655,0
20241119,172200,291762020,3655,3655,3655,3655,0
20241119,172100,291762020,3655,3655,3655,3655,202
20241119,172000,291762020,3655,3655,3655,3655,0
20241119,171900,291762020,3655,3655,3655,3655,0
20241119,171800,291762020,3655,3655,3655,3655,0
20241119,171700,291762020,3655,3655,3655,3655,0
20241119,171600,291762020,3655,3655,3655,3655,0
20241119,171500,291762020,3655,3655,3655,3655,0
20241119,171400,291762020,3655,3655,3655,3655,0
20241119,171300,291762020,3655,3655,3655,3655,0
20241119,171200,291762020,3655,3655,3655,3655,0
20241119,171100,291762020,3655,3655,3655,3655,0
20241119,171000,291762020,3655,3655,3655,3655,0
20241119,170900,291762020,3655,3655,3655,3655,0
20241119,170800,291762020,3655,3655,3655,3655,0
20241119,170700,291762020,3655,3655,3655,3655,0
20241119,170600,291762020,3655,3655,3655,3655,0
20241119,170500,291762020,3655,3655,3655,3655,0
20241119,170400,291762020,3655,3655,3655,3655,0
20241119,170300,291762020,3655,3655,3655,3655,0
20241119,170200,291762020,3655,3655,3655,3655,0
20241119,170100,291762020,3655,3655,3655,3655,0
20241119,170000,291762020,3655,3655,3655,3655,0
20241119,165900,291762020,3655,3655,3655,3655,0
20241119,165800,291762020,3655,3655,3655,3655,0
20241119,165700,291762020,3655,3655,3655,3655,0
20241119,165600,291762020,3655,3655,3655,3655,0
20241119,165500,291762020,3655,3655,3655,3655,0
20241119,165400,291762020,3655,3655,3655,3655,0
20241119,165300,291762020,3655,3655,3655,3655,0
20241119,165200,291762020,3655,3655,3655,3655,0
20241119,165100,291762020,3655,3655,3655,3655,202
20241119,165000,291762020,3655,3655,3655,3655,0
20241119,164900,291762020,3655,3655,3655,3655,0
20241119,164800,291762020,3655,3655,3655,3655,0
20241119,164700,291762020,3655,3655,3655,3655,0
20241119,164600,291762020,3655,3655,3655,3655,0
20241119,164500,291762020,3655,3655,3655,3655,0
20241119,164400,291762020,3655,3655,3655,3655,0
20241119,164300,291762020,3655,3655,3655,3655,0
20241119,164200,291762020,3655,3655,3655,3655,0
20241119,164100,291762020,3655,3655,3655,3655,0
20241119,164000,291762020,3655,3655,3655,3655,0
20241119,163900,291762020,3655,3655,3655,3655,0
20241119,163800,291762020,3655,3655,3655,3655,0
20241119,163700,291762020,3655,3655,3655,3655,0
20241119,163600,291762020,3655,3655,3655,3655,0
20241119,163500,291762020,3655,3655,3655,3655,0
20241119,163400,291762020,3655,3655,3655,3655,0
20241119,163300,291762020,3655,3655,3655,3655,0
20241119,163200,291762020,3655,3655,3655,3655,0
20241119,163100,291762020,3655,3655,3655,3655,0
20241119,163000,291762020,3655,3655,3655,3655,0
20241119,162900,291762020,3655,3655,3655,3655,0
20241119,162800,291762020,3655,3655,3655,3655,0
20241119,162700,291762020,3655,3655,3655,3655,0
20241119,162600,291762020,3655,3655,3655,3655,0
20241119,162500,291762020,3655,3655,3655,3655,0
20241119,162400,291762020,3655,3655,3655,3655,0
20241119,162300,291762020,3655,3655,3655,3655,0
20241119,162200,291762020,3655,3655,3655,3655,0
20241119,162100,291762020,3655,3655,3655,3655,202
20241119,162000,291762020,3655,3655,3655,3655,0
20241119,161900,291762020,3655,3655,3655,3655,0
20241119,161800,291762020,3655,3655,3655,3655,0
20241119,161700,291762020,3655,3655,3655,3655,0
20241119,161600,291762020,3655,3655,3655,3655,0
20241119,161500,291762020,3655,3655,3655,3655,0
20241119,161400,291762020,3655,3655,3655,3655,0
20241119,161300,291762020,3655,3655,3655,3655,0
20241119,161200,291762020,3655,3655,3655,3655,0
20241119,161100,291762020,3655,3655,3655,3655,0
20241119,161000,291762020,3655,3655,3655,3655,0
20241119,160900,291762020,3655,3655,3655,3655,0
20241119,160800,291762020,3655,3655,3655,3655,0
20241119,160700,291762020,3655,3655,3655,3655,0
20241119,160600,291762020,3655,3655,3655,3655,0
20241119,160500,291762020,3655,3655,3655,3655,0
20241119,160400,291762020,3655,3655,3655,3655,0
20241119,160300,291762020,3655,3655,3655,3655,0
20241119,160200,291762020,3655,3655,3655,3655,0
20241119,160100,291762020,3655,3655,3655,3655,0
20241119,160000,291762020,3655,3655,3655,3655,0
20241119,155900,291762020,3655,3655,3655,3655,0
20241119,155800,291762020,3655,3655,3655,3655,0
20241119,155700,291762020,3655,3655,3655,3655,0
20241119,155600,291762020,3655,3655,3655,3655,0
20241119,155500,291762020,3655,3655,3655,3655,0
20241119,155400,291762020,3655,3655,3655,3655,0
20241119,155300,291762020,3655,3655,3655,3655,0
20241119,155200,291762020,3655,3655,3655,3655,0
20241119,155100,291762020,3655,3655,3655,3655,202
20241119,155000,291762020,3655,3655,3655,3655,0
20241119,154900,291762020,3655,3655,3655,3655,0
20241119,154800,291762020,3655,3655,3655,3655,0
20241119,154700,291762020,3655,3655,3655,3655,0
20241119,154600,291762020,3655,3655,3655,3655,0
20241119,154500,291762020,3655,3655,3655,3655,0
20241119,154400,291762020,3655,3655,3655,3655,0
20241119,154300,291762020,3655,3655,3655,3655,0
20241119,154200,291762020,3655,3655,3655,3655,0
20241119,154100,291762020,3655,3655,3655,3655,0
20241119,154000,291762020,3655,3655,3655,3655,0
20241119,153900,291762020,3655,3655,3655,3655,0
20241119,153800,291762020,3655,3655,3655,3655,0
20241119,153700,291762020,3655,3655,3655,3655,0
20241119,153600,291762020,3655,3655,3655,3655,0
20241119,153500,291762020,3655,3655,3655,3655,0
20241119,153400,291762020,3655,3655,3655,3655,0
20241119,153300,291762020,3655,3655,3655,3655,0
20241119,153200,291762020,3655,3655,3655,3655,0
20241119,153100,291762020,3655,3655,3655,3655,0
20241119,153000,291762020,3655,3655,3655,3655,202
20241119,152900,291023710,3660,3660,3660,3660,0
20241119,152800,291023710,3660,3660,3660,3660,0
20241119,152700,291023710,3660,3660,3660,3660,0
20241119,152600,291023710,3660,3660,3660,3660,0
20241119,152500,291023710,3660,3660,3660,3660,0
20241119,152400,291023710,3660,3660,3660,3660,0
20241119,152300,291023710,3660,3660,3660,3660,0
20241119,152200,291023710,3660,3660,3660,3660,0
20241119,152100,291023710,3660,3660,3660,3660,0
20241119,152000,291023710,3660,3660,3660,3660,0
20241119,151900,291023710,3660,3650,3660,3650,1545
20241119,151800,285383800,3650,3645,3650,3645,511
20241119,151700,283521195,3640,3640,3640,3640,0
20241119,151600,283521195,3640,3640,3640,3640,401
20241119,151500,282061555,3650,3640,3650,3640,889
20241119,151400,278822235,3640,3640,3640,3640,300
20241119,151300,277730235,3640,3640,3640,3640,0
20241119,151200,277730235,3640,3640,3640,3640,1
20241119,151100,277726595,3635,3635,3635,3635,2
20241119,151000,277719325,3640,3640,3640,3640,0
20241119,150900,277719325,3640,3640,3640,3640,90
20241119,150800,277391725,3640,3640,3640,3640,0
20241119,150700,277391725,3640,3640,3640,3640,0
20241119,150600,277391725,3640,3620,3640,3620,11208
20241119,150500,236740780,3610,3610,3610,3610,0
20241119,150400,236740780,3610,3610,3610,3610,111
20241119,150300,236340070,3610,3610,3610,3610,0
20241119,150200,236340070,3610,3610,3610,3610,0
20241119,150100,236340070,3610,3610,3610,3610,1300
20241119,150000,231647070,3610,3610,3610,3610,0
20241119,145900,231647070,3610,3610,3610,3610,0
20241119,145800,231647070,3610,3610,3610,3610,0
20241119,145700,231647070,3610,3620,3620,3610,405
20241119,145600,230184970,3620,3620,3620,3620,12
20241119,145500,230141530,3620,3620,3620,3620,0
20241119,145400,230141530,3620,3620,3620,3620,300
20241119,145300,229055530,3610,3610,3610,3610,50
20241119,145200,228875030,3620,3620,3620,3620,10
20241119,145100,228838830,3610,3610,3610,3610,300
20241119,145000,227755830,3620,3620,3620,3620,0
20241119,144900,227755830,3620,3620,3620,3620,2
20241119,144800,227748590,3620,3620,3620,3620,0
20241119,144700,227748590,3620,3620,3620,3620,3
20241119,144600,227737730,3620,3620,3620,3620,4
20241119,144500,227723250,3620,3620,3620,3620,0
20241119,144400,227723250,3620,3620,3620,3620,0
20241119,144300,227723250,3620,3620,3620,3620,0
20241119,144200,227723250,3620,3620,3620,3620,0
20241119,144100,227723250,3620,3620,3620,3620,0
20241119,144000,227723250,3620,3620,3620,3620,0
20241119,143900,227723250,3620,3620,3620,3620,0
20241119,143800,227723250,3620,3620,3620,3620,0
20241119,143700,227723250,3620,3620,3620,3620,1
20241119,143600,227719630,3620,3620,3620,3620,0
20241119,143500,227719630,3620,3620,3620,3620,0
20241119,143400,227719630,3620,3620,3620,3620,0
20241119,143300,227719630,3620,3620,3620,3620,0
20241119,143200,227719630,3620,3620,3620,3620,0
20241119,143100,227719630,3620,3620,3620,3620,0
20241119,143000,227719630,3620,3620,3620,3620,0
20241119,142900,227719630,3620,3620,3620,3620,2
20241119,142800,227712390,3620,3620,3620,3620,1
20241119,142700,227708770,3610,3610,3610,3610,0
20241119,142600,227708770,3610,3610,3610,3610,180
20241119,142500,227058970,3620,3620,3620,3620,32
20241119,142400,226943130,3620,3620,3620,3620,0
20241119,142300,226943130,3620,3620,3620,3620,25
20241119,142200,226852630,3620,3620,3620,3620,1
20241119,142100,226849010,3610,3620,3620,3610,122
20241119,142000,226407570,3620,3620,3620,3620,0
20241119,141900,226407570,3620,3610,3620,3610,40
20241119,141800,226263160,3620,3620,3620,3620,0
20241119,141700,226263160,3620,3620,3620,3620,0
20241119,141600,226263160,3620,3620,3620,3620,5
20241119,141500,226245060,3620,3620,3620,3620,1
20241119,141400,226241440,3610,3610,3610,3610,0
20241119,141300,226241440,3610,3610,3610,3610,450
20241119,141200,224616940,3620,3620,3620,3620,0
20241119,141100,224616940,3620,3620,3620,3620,0
20241119,141000,224616940,3620,3620,3620,3620,0
20241119,140900,224616940,3620,3620,3620,3620,0
20241119,140800,224616940,3620,3620,3620,3620,0
20241119,140700,224616940,3620,3620,3620,3620,1
20241119,140600,224613320,3610,3610,3610,3610,1
20241119,140500,224609710,3620,3620,3620,3620,0
20241119,140400,224609710,3620,3620,3620,3620,0
20241119,140300,224609710,3620,3620,3620,3620,1
20241119,140200,224606090,3610,3610,3610,3610,20
20241119,140100,224533890,3610,3610,3610,3610,0
20241119,140000,224533890,3610,3600,3610,3600,11
20241119,135900,224494280,3620,3620,3620,3620,0
20241119,135800,224494280,3620,3620,3620,3620,9
20241119,135700,224461700,3620,3600,3620,3600,16249
20241119,135600,165776850,3615,3615,3615,3615,0
20241119,135500,165776850,3615,3615,3615,3615,0
20241119,135400,165776850,3615,3615,3615,3615,0
20241119,135300,165776850,3615,3615,3615,3615,1
20241119,135200,165773235,3610,3610,3610,3610,0
20241119,135100,165773235,3610,3610,3610,3610,0
20241119,135000,165773235,3610,3605,3610,3605,3796
20241119,134900,152086185,3605,3605,3605,3605,1
20241119,134800,152082580,3590,3590,3590,3590,250
20241119,134700,151185080,3590,3595,3595,3590,500
20241119,134600,149389820,3600,3600,3600,3600,0
20241119,134500,149389820,3600,3600,3600,3600,0
20241119,134400,149389820,3600,3600,3600,3600,731
20241119,134300,146758220,3600,3600,3600,3600,0
20241119,134200,146758220,3600,3600,3600,3600,925
20241119,134100,143428220,3600,3600,3600,3600,2
20241119,134000,143421020,3600,3600,3600,3600,0
20241119,133900,143421020,3600,3600,3600,3600,0
20241119,133800,143421020,3600,3600,3600,3600,0
20241119,133700,143421020,3600,3600,3600,3600,655
20241119,133600,141063020,3600,3600,3600,3600,252
20241119,133500,140155820,3600,3600,3600,3600,0
20241119,133400,140155820,3600,3600,3600,3600,0
20241119,133300,140155820,3600,3600,3600,3600,231
20241119,133200,139324220,3605,3605,3605,3605,0
20241119,133100,139324220,3605,3600,3605,3600,313
20241119,133000,138197415,3600,3600,3600,3600,300
20241119,132900,137117415,3600,3600,3600,3600,600
20241119,132800,134957415,3600,3610,3610,3600,576
20241119,132700,132883775,3610,3610,3610,3610,0
20241119,132600,132883775,3610,3610,3610,3610,1
20241119,132500,132880165,3590,3610,3610,3590,7
20241119,132400,132855015,3600,3600,3600,3600,27
20241119,132300,132757815,3600,3600,3600,3600,4
20241119,132200,132743415,3615,3615,3615,3615,0
20241119,132100,132743415,3615,3595,3615,3585,1552
20241119,132000,127164340,3590,3590,3590,3590,105
20241119,131900,126787390,3595,3595,3595,3595,0
20241119,131800,126787390,3595,3595,3595,3595,0
20241119,131700,126787390,3595,3595,3595,3595,0
20241119,131600,126787390,3595,3585,3595,3585,201
20241119,131500,126066795,3585,3585,3585,3585,0
20241119,131400,126066795,3585,3585,3585,3585,3
20241119,131300,126056040,3595,3595,3595,3595,0
20241119,131200,126056040,3595,3595,3595,3595,0
20241119,131100,126056040,3595,3595,3595,3595,0
20241119,131000,126056040,3595,3595,3595,3595,1
20241119,130900,126052445,3585,3600,3600,3585,1222
20241119,130800,121665380,3590,3590,3590,3590,0
20241119,130700,121665380,3590,3605,3605,3590,624
20241119,130600,119422275,3615,3615,3615,3615,0
20241119,130500,119422275,3615,3615,3615,3615,0
20241119,130400,119422275,3615,3615,3615,3615,0
20241119,130300,119422275,3615,3615,3615,3615,5
20241119,130200,119404200,3615,3615,3615,3615,0
20241119,130100,119404200,3615,3615,3615,3615,0
20241119,130000,119404200,3615,3615,3615,3615,0
20241119,125900,119404200,3615,3615,3615,3615,0
20241119,125800,119404200,3615,3615,3615,3615,13
20241119,125700,119357205,3615,3615,3615,3615,0
20241119,125600,119357205,3615,3615,3615,3615,0
20241119,125500,119357205,3615,3615,3615,3615,0
20241119,125400,119357205,3615,3615,3615,3615,0
20241119,125300,119357205,3615,3615,3615,3615,0
20241119,125200,119357205,3615,3615,3615,3615,41
20241119,125100,119208990,3615,3615,3615,3615,0
20241119,125000,119208990,3615,3615,3615,3615,0
20241119,124900,119208990,3615,3610,3615,3610,137
20241119,124800,118714350,3610,3610,3610,3610,0
20241119,124700,118714350,3610,3610,3610,3610,0
20241119,124600,118714350,3610,3610,3610,3610,0
20241119,124500,118714350,3610,3585,3610,3585,582
20241119,124400,116619455,3580,3580,3580,3580,0
20241119,124300,116619455,3580,3580,3580,3580,0
20241119,124200,116619455,3580,3580,3580,3580,0
20241119,124100,116619455,3580,3580,3580,3580,0
20241119,124000,116619455,3580,3580,3580,3580,5
20241119,123900,116601555,3580,3580,3580,3580,1
20241119,123800,116597975,3580,3580,3580,3580,70
20241119,123700,116347375,3580,3580,3580,3580,0
20241119,123600,116347375,3580,3580,3580,3580,0
20241119,123500,116347375,3580,3580,3580,3580,0
20241119,123400,116347375,3580,3580,3580,3580,0
20241119,123300,116347375,3580,3580,3580,3580,0
20241119,123200,116347375,3580,3580,3580,3580,0
20241119,123100,116347375,3580,3590,3590,3580,4
20241119,123000,116333045,3580,3580,3580,3580,0
20241119,122900,116333045,3580,3580,3580,3580,0
20241119,122800,116333045,3580,3580,3580,3580,1
20241119,122700,116329465,3580,3580,3580,3580,0
20241119,122600,116329465,3580,3580,3580,3580,41
20241119,122500,116182685,3600,3600,3600,3600,0
20241119,122400,116182685,3600,3600,3600,3600,0
20241119,122300,116182685,3600,3600,3600,3600,0
20241119,122200,116182685,3600,3600,3600,3600,0
20241119,122100,116182685,3600,3600,3600,3600,1
20241119,122000,116179085,3600,3600,3600,3600,0
20241119,121900,116179085,3600,3600,3600,3600,0
20241119,121800,116179085,3600,3600,3600,3600,0
20241119,121700,116179085,3600,3600,3600,3600,0
20241119,121600,116179085,3600,3600,3600,3600,0
20241119,121500,116179085,3600,3600,3600,3600,0
20241119,121400,116179085,3600,3600,3600,3600,0
20241119,121300,116179085,3600,3600,3600,3600,3
20241119,121200,116168285,3600,3600,3600,3600,0
20241119,121100,116168285,3600,3600,3600,3600,1
20241119,121000,116164685,3580,3580,3580,3580,9
20241119,120900,116132465,3580,3580,3580,3580,35
20241119,120800,116007165,3580,3580,3580,3580,0
20241119,120700,116007165,3580,3580,3580,3580,0
20241119,120600,116007165,3580,3580,3580,3580,11
20241119,120500,115967785,3580,3580,3580,3580,2
20241119,120400,115960625,3570,3570,3570,3570,0
20241119,120300,115960625,3570,3570,3570,3570,0
20241119,120200,115960625,3570,3570,3570,3570,1
20241119,120100,115957055,3580,3570,3580,3570,700
20241119,120000,113456055,3570,3570,3570,3570,39
20241119,115900,113316825,3570,3570,3570,3570,0
20241119,115800,113316825,3570,3570,3570,3570,200
20241119,115700,112602825,3570,3570,3570,3570,2
20241119,115600,112595685,3570,3570,3570,3570,0
20241119,115500,112595685,3570,3570,3570,3570,0
20241119,115400,112595685,3570,3570,3570,3570,1
20241119,115300,112592115,3570,3570,3570,3570,0
20241119,115200,112592115,3570,3570,3570,3570,1001
20241119,115100,109018545,3580,3590,3590,3580,100
20241119,115000,108660525,3600,3600,3600,3600,0
20241119,114900,108660525,3600,3600,3600,3600,0
20241119,114800,108660525,3600,3600,3600,3600,0
20241119,114700,108660525,3600,3600,3600,3600,0
20241119,114600,108660525,3600,3600,3600,3600,0
20241119,114500,108660525,3600,3600,3600,3600,20
20241119,114400,108588525,3600,3600,3600,3600,0
20241119,114300,108588525,3600,3600,3600,3600,0
20241119,114200,108588525,3600,3600,3600,3600,0
20241119,114100,108588525,3600,3600,3600,3600,0
20241119,114000,108588525,3600,3600,3600,3600,1
20241119,113900,108584925,3590,3590,3590,3590,0
20241119,113800,108584925,3590,3590,3590,3590,0
20241119,113700,108584925,3590,3590,3590,3590,210
20241119,113600,107831025,3590,3590,3590,3590,0
20241119,113500,107831025,3590,3590,3590,3590,0
20241119,113400,107831025,3590,3590,3590,3590,3
20241119,113300,107820255,3590,3590,3590,3590,0
20241119,113200,107820255,3590,3590,3590,3590,0
20241119,113100,107820255,3590,3590,3590,3590,0
20241119,113000,107820255,3590,3590,3590,3590,1
20241119,112900,107816665,3590,3590,3590,3590,0
20241119,112800,107816665,3590,3570,3590,3570,596
20241119,112700,105688625,3570,3575,3575,3570,1161
20241119,112600,101542375,3575,3580,3580,3575,188
20241119,112500,100869925,3580,3580,3580,3580,0
20241119,112400,100869925,3580,3580,3580,3580,0
20241119,112300,100869925,3580,3580,3580,3580,71
20241119,112200,100615745,3580,3580,3580,3580,0
20241119,112100,100615745,3580,3580,3580,3580,0
20241119,112000,100615745,3580,3580,3580,3580,0
20241119,111900,100615745,3580,3580,3580,3580,0
20241119,111800,100615745,3580,3580,3580,3580,39
20241119,111700,100476125,3580,3580,3580,3580,10
20241119,111600,100440325,3575,3575,3575,3575,0
20241119,111500,100440325,3575,3575,3575,3575,0
20241119,111400,100440325,3575,3575,3575,3575,560
20241119,111300,98438325,3575,3575,3575,3570,987
20241119,111200,94914470,3575,3575,3575,3575,0
20241119,111100,94914470,3575,3570,3575,3570,390
20241119,111000,93521720,3570,3570,3570,3570,301
20241119,110900,92447150,3570,3570,3570,3570,0
20241119,110800,92447150,3570,3570,3570,3570,1
20241119,110700,92443580,3575,3575,3575,3575,0
20241119,110600,92443580,3575,3575,3575,3575,100
20241119,110500,92086080,3575,3575,3575,3575,95
20241119,110400,91746455,3575,3575,3575,3575,0
20241119,110300,91746455,3575,3575,3575,3575,10
20241119,110200,91710705,3575,3575,3575,3575,50
20241119,110100,91531955,3570,3570,3570,3570,0
20241119,110000,91531955,3570,3575,3575,3570,656
20241119,105900,89189695,3575,3575,3575,3575,5
20241119,105800,89171820,3580,3580,3580,3580,0
20241119,105700,89171820,3580,3580,3580,3580,100
20241119,105600,88813820,3575,3575,3575,3575,283
20241119,105500,87802095,3580,3580,3580,3580,0
20241119,105400,87802095,3580,3575,3580,3570,2094
20241119,105300,80319785,3585,3585,3585,3585,1
20241119,105200,80316200,3580,3580,3580,3580,0
20241119,105100,80316200,3580,3580,3580,3580,848
20241119,105000,77280360,3580,3585,3585,3580,500
20241119,104900,75490350,3595,3595,3595,3595,0
20241119,104800,75490350,3595,3580,3595,3580,480
20241119,104700,73771915,3580,3580,3580,3580,31
20241119,104600,73660935,3580,3580,3580,3580,0
20241119,104500,73660935,3580,3580,3580,3580,0
20241119,104400,73660935,3580,3580,3580,3580,12
20241119,104300,73617975,3580,3580,3580,3580,0
20241119,104200,73617975,3580,3580,3580,3580,0
20241119,104100,73617975,3580,3585,3585,3580,1832
20241119,104000,67054215,3595,3595,3595,3595,0
20241119,103900,67054215,3595,3595,3595,3595,0
20241119,103800,67054215,3595,3595,3595,3595,0
20241119,103700,67054215,3595,3595,3595,3595,0
20241119,103600,67054215,3595,3595,3595,3595,0
20241119,103500,67054215,3595,3595,3595,3595,0
20241119,103400,67054215,3595,3595,3595,3595,0
20241119,103300,67054215,3595,3595,3595,3595,1
20241119,103200,67050620,3590,3590,3590,3590,4
20241119,103100,67036260,3585,3585,3585,3585,0
20241119,103000,67036260,3585,3585,3585,3585,0
20241119,102900,67036260,3585,3585,3585,3585,0
20241119,102800,67036260,3585,3585,3585,3585,0
20241119,102700,67036260,3585,3585,3585,3585,0
20241119,102600,67036260,3585,3585,3585,3585,0
20241119,102500,67036260,3585,3585,3585,3585,0
20241119,102400,67036260,3585,3585,3585,3585,10
20241119,102300,67000410,3585,3600,3600,3585,1853
20241119,102200,60349130,3600,3600,3600,3600,128
20241119,102100,59888330,3600,3600,3600,3600,1
20241119,102000,59884730,3600,3600,3600,3600,0
20241119,101900,59884730,3600,3600,3600,3600,1
20241119,101800,59881130,3600,3600,3600,3600,0
20241119,101700,59881130,3600,3600,3600,3590,111
20241119,101600,59481620,3600,3605,3605,3600,121
20241119,101500,59045915,3605,3610,3610,3605,621
20241119,101400,56804300,3630,3630,3630,3630,0
20241119,101300,56804300,3630,3630,3630,3630,2
20241119,101200,56797040,3640,3640,3640,3640,0
20241119,101100,56797040,3640,3590,3640,3590,1000
20241119,101000,53174295,3585,3585,3585,3585,309
20241119,100900,52066530,3585,3590,3590,3585,1008
20241119,100800,48452800,3590,3590,3590,3590,34
20241119,100700,48330740,3590,3590,3590,3590,39
20241119,100600,48190730,3595,3600,3600,3595,1220
20241119,100500,43804825,3600,3600,3600,3600,0
20241119,100400,43804825,3600,3600,3600,3600,1
20241119,100300,43801225,3600,3600,3600,3600,359
20241119,100200,42508825,3605,3605,3605,3605,0
20241119,100100,42508825,3605,3605,3605,3605,89
20241119,100000,42187980,3610,3610,3610,3610,5
20241119,095900,42169930,3615,3615,3615,3615,0
20241119,095800,42169930,3615,3615,3615,3615,0
20241119,095700,42169930,3615,3615,3615,3615,0
20241119,095600,42169930,3615,3615,3615,3615,2
20241119,095500,42162700,3615,3615,3615,3615,580
20241119,095400,40066000,3605,3605,3605,3605,30
20241119,095300,39957850,3610,3610,3610,3610,1874
20241119,095200,33192710,3630,3630,3630,3630,294
20241119,095100,32125490,3630,3630,3630,3630,0
20241119,095000,32125490,3630,3625,3630,3625,100
20241119,094900,31762600,3625,3615,3625,3615,100
20241119,094800,31400255,3605,3605,3605,3605,0
20241119,094700,31400255,3605,3605,3605,3605,0
20241119,094600,31400255,3605,3605,3605,3605,0
20241119,094500,31400255,3605,3605,3605,3605,0
20241119,094400,31400255,3605,3605,3605,3605,6
20241119,094300,31378625,3605,3610,3610,3605,1193
20241119,094200,27077045,3610,3615,3615,3610,11
20241119,094100,27037330,3620,3620,3620,3610,3
20241119,094000,27026480,3615,3615,3615,3615,0
20241119,093900,27026480,3615,3615,3615,3615,38
20241119,093800,26889110,3615,3615,3615,3615,0
20241119,093700,26889110,3615,3615,3615,3615,0
20241119,093600,26889110,3615,3615,3615,3615,24
20241119,093500,26802350,3620,3620,3620,3620,0
20241119,093400,26802350,3620,3620,3620,3620,131
20241119,093300,26328130,3625,3625,3625,3625,2
20241119,093200,26320880,3625,3625,3625,3625,0
20241119,093100,26320880,3625,3625,3625,3625,0
20241119,093000,26320880,3625,3625,3625,3625,629
20241119,092900,24040755,3625,3620,3625,3620,696
20241119,092800,21520535,3620,3620,3620,3620,0
20241119,092700,21520535,3620,3610,3620,3610,619
20241119,092600,19280445,3605,3605,3605,3605,0
20241119,092500,19280445,3605,3605,3605,3605,0
20241119,092400,19280445,3605,3605,3605,3605,388
20241119,092300,17881705,3605,3610,3610,3605,1081
20241119,092200,13979320,3610,3610,3610,3610,0
20241119,092100,13979320,3610,3610,3610,3610,2
20241119,092000,13972100,3610,3610,3610,3610,0
20241119,091900,13972100,3610,3610,3610,3610,341
20241119,091800,12741090,3610,3610,3610,3610,0
20241119,091700,12741090,3610,3610,3610,3610,1
20241119,091600,12737480,3620,3620,3620,3620,2
20241119,091500,12730240,3610,3610,3610,3610,200
20241119,091400,12008240,3615,3615,3615,3615,1210
20241119,091300,7634090,3620,3620,3620,3620,101
20241119,091200,7268470,3625,3625,3625,3625,16
20241119,091100,7210470,3625,3625,3625,3625,0
20241119,091000,7210470,3625,3625,3625,3625,5
20241119,090900,7192345,3625,3625,3625,3625,623
20241119,090800,4933970,3625,3630,3630,3625,434
20241119,090700,3360485,3630,3630,3630,3630,0
20241119,090600,3360485,3630,3630,3630,3630,502
20241119,090500,1538225,3630,3630,3630,3630,1
20241119,090400,1534595,3635,3635,3635,3635,137
20241119,090300,1036600,3650,3650,3650,3650,0
20241119,090200,1036600,3650,3650,3650,3650,0
20241119,090100,1036600,3650,3650,3650,3650,60
20241119,090000,817600,3650,3650,3650,3650,224