KissMeData/059210/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,193700,537734575,3635,3635,3635,3635,10831
20241119,193600,537734575,3635,3635,3635,3635,0
20241119,193500,537734575,3635,3635,3635,3635,0
20241119,193400,537734575,3635,3635,3635,3635,0
20241119,193300,537734575,3635,3635,3635,3635,0
20241119,193200,537734575,3635,3635,3635,3635,0
20241119,193100,537734575,3635,3635,3635,3635,0
20241119,193000,537734575,3635,3635,3635,3635,0
20241119,192900,537734575,3635,3635,3635,3635,0
20241119,192800,537734575,3635,3635,3635,3635,0
20241119,192700,537734575,3635,3635,3635,3635,0
20241119,192600,537734575,3635,3635,3635,3635,0
20241119,192500,537734575,3635,3635,3635,3635,0
20241119,192400,537734575,3635,3635,3635,3635,0
20241119,192300,537734575,3635,3635,3635,3635,0
20241119,192200,537734575,3635,3635,3635,3635,0
20241119,192100,537734575,3635,3635,3635,3635,0
20241119,192000,537734575,3635,3635,3635,3635,0
20241119,191900,537734575,3635,3635,3635,3635,0
20241119,191800,537734575,3635,3635,3635,3635,0
20241119,191700,537734575,3635,3635,3635,3635,0
20241119,191600,537734575,3635,3635,3635,3635,0
20241119,191500,537734575,3635,3635,3635,3635,0
20241119,191400,537734575,3635,3635,3635,3635,0
20241119,191300,537734575,3635,3635,3635,3635,0
20241119,191200,537734575,3635,3635,3635,3635,0
20241119,191100,537734575,3635,3635,3635,3635,0
20241119,191000,537734575,3635,3635,3635,3635,0
20241119,190900,537734575,3635,3635,3635,3635,0
20241119,190800,537734575,3635,3635,3635,3635,0
20241119,190700,537734575,3635,3635,3635,3635,10831
20241119,190600,537734575,3635,3635,3635,3635,0
20241119,190500,537734575,3635,3635,3635,3635,0
20241119,190400,537734575,3635,3635,3635,3635,0
20241119,190300,537734575,3635,3635,3635,3635,0
20241119,190200,537734575,3635,3635,3635,3635,0
20241119,190100,537734575,3635,3635,3635,3635,0
20241119,190000,537734575,3635,3635,3635,3635,0
20241119,185900,537734575,3635,3635,3635,3635,0
20241119,185800,537734575,3635,3635,3635,3635,0
20241119,185700,537734575,3635,3635,3635,3635,0
20241119,185600,537734575,3635,3635,3635,3635,0
20241119,185500,537734575,3635,3635,3635,3635,0
20241119,185400,537734575,3635,3635,3635,3635,0
20241119,185300,537734575,3635,3635,3635,3635,0
20241119,185200,537734575,3635,3635,3635,3635,0
20241119,185100,537734575,3635,3635,3635,3635,0
20241119,185000,537734575,3635,3635,3635,3635,0
20241119,184900,537734575,3635,3635,3635,3635,0
20241119,184800,537734575,3635,3635,3635,3635,0
20241119,184700,537734575,3635,3635,3635,3635,0
20241119,184600,537734575,3635,3635,3635,3635,0
20241119,184500,537734575,3635,3635,3635,3635,0
20241119,184400,537734575,3635,3635,3635,3635,0
20241119,184300,537734575,3635,3635,3635,3635,0
20241119,184200,537734575,3635,3635,3635,3635,0
20241119,184100,537734575,3635,3635,3635,3635,0
20241119,184000,537734575,3635,3635,3635,3635,0
20241119,183900,537734575,3635,3635,3635,3635,0
20241119,183800,537734575,3635,3635,3635,3635,0
20241119,183700,537734575,3635,3635,3635,3635,10831
20241119,183600,537734575,3635,3635,3635,3635,0
20241119,183500,537734575,3635,3635,3635,3635,0
20241119,183400,537734575,3635,3635,3635,3635,0
20241119,183300,537734575,3635,3635,3635,3635,0
20241119,183200,537734575,3635,3635,3635,3635,0
20241119,183100,537734575,3635,3635,3635,3635,0
20241119,183000,537734575,3635,3635,3635,3635,0
20241119,182900,537734575,3635,3635,3635,3635,0
20241119,182800,537734575,3635,3635,3635,3635,0
20241119,182700,537734575,3635,3635,3635,3635,0
20241119,182600,537734575,3635,3635,3635,3635,0
20241119,182500,537734575,3635,3635,3635,3635,0
20241119,182400,537734575,3635,3635,3635,3635,0
20241119,182300,537734575,3635,3635,3635,3635,0
20241119,182200,537734575,3635,3635,3635,3635,0
20241119,182100,537734575,3635,3635,3635,3635,0
20241119,182000,537734575,3635,3635,3635,3635,0
20241119,181900,537734575,3635,3635,3635,3635,0
20241119,181800,537734575,3635,3635,3635,3635,0
20241119,181700,537734575,3635,3635,3635,3635,0
20241119,181600,537734575,3635,3635,3635,3635,0
20241119,181500,537734575,3635,3635,3635,3635,0
20241119,181400,537734575,3635,3635,3635,3635,0
20241119,181300,537734575,3635,3635,3635,3635,0
20241119,181200,537734575,3635,3635,3635,3635,0
20241119,181100,537734575,3635,3635,3635,3635,0
20241119,181000,537734575,3635,3635,3635,3635,0
20241119,180900,537734575,3635,3635,3635,3635,0
20241119,180800,537734575,3635,3635,3635,3635,0
20241119,180700,537734575,3635,3635,3635,3635,10831
20241119,180600,537734575,3635,3635,3635,3635,0
20241119,180500,537734575,3635,3635,3635,3635,0
20241119,180400,537734575,3635,3635,3635,3635,0
20241119,180300,537734575,3635,3635,3635,3635,0
20241119,180200,537734575,3635,3635,3635,3635,0
20241119,180100,537734575,3635,3635,3635,3635,0
20241119,180000,537734575,3635,3635,3635,3635,0
20241119,175900,537734575,3635,3635,3635,3635,0
20241119,175800,537734575,3635,3635,3635,3635,0
20241119,175700,537734575,3635,3635,3635,3635,0
20241119,175600,537734575,3635,3635,3635,3635,0
20241119,175500,537734575,3635,3635,3635,3635,0
20241119,175400,537734575,3635,3635,3635,3635,0
20241119,175300,537734575,3635,3635,3635,3635,0
20241119,175200,537734575,3635,3635,3635,3635,0
20241119,175100,537734575,3635,3635,3635,3635,0
20241119,175000,537734575,3635,3635,3635,3635,0
20241119,174900,537734575,3635,3635,3635,3635,0
20241119,174800,537734575,3635,3635,3635,3635,0
20241119,174700,537734575,3635,3635,3635,3635,0
20241119,174600,537734575,3635,3635,3635,3635,0
20241119,174500,537734575,3635,3635,3635,3635,0
20241119,174400,537734575,3635,3635,3635,3635,0
20241119,174300,537734575,3635,3635,3635,3635,0
20241119,174200,537734575,3635,3635,3635,3635,0
20241119,174100,537734575,3635,3635,3635,3635,0
20241119,174000,537734575,3635,3635,3635,3635,0
20241119,173900,537734575,3635,3635,3635,3635,0
20241119,173800,537734575,3635,3635,3635,3635,0
20241119,173700,537734575,3635,3635,3635,3635,10831
20241119,173600,537734575,3635,3635,3635,3635,0
20241119,173500,537734575,3635,3635,3635,3635,0
20241119,173400,537734575,3635,3635,3635,3635,0
20241119,173300,537734575,3635,3635,3635,3635,0
20241119,173200,537734575,3635,3635,3635,3635,0
20241119,173100,537734575,3635,3635,3635,3635,0
20241119,173000,537734575,3635,3635,3635,3635,0
20241119,172900,537734575,3635,3635,3635,3635,0
20241119,172800,537734575,3635,3635,3635,3635,0
20241119,172700,537734575,3635,3635,3635,3635,0
20241119,172600,537734575,3635,3635,3635,3635,0
20241119,172500,537734575,3635,3635,3635,3635,0
20241119,172400,537734575,3635,3635,3635,3635,0
20241119,172300,537734575,3635,3635,3635,3635,0
20241119,172200,537734575,3635,3635,3635,3635,0
20241119,172100,537734575,3635,3635,3635,3635,0
20241119,172000,537734575,3635,3635,3635,3635,0
20241119,171900,537734575,3635,3635,3635,3635,0
20241119,171800,537734575,3635,3635,3635,3635,0
20241119,171700,537734575,3635,3635,3635,3635,0
20241119,171600,537734575,3635,3635,3635,3635,0
20241119,171500,537734575,3635,3635,3635,3635,0
20241119,171400,537734575,3635,3635,3635,3635,0
20241119,171300,537734575,3635,3635,3635,3635,0
20241119,171200,537734575,3635,3635,3635,3635,0
20241119,171100,537734575,3635,3635,3635,3635,0
20241119,171000,537734575,3635,3635,3635,3635,0
20241119,170900,537734575,3635,3635,3635,3635,0
20241119,170800,537734575,3635,3635,3635,3635,0
20241119,170700,537734575,3635,3635,3635,3635,10831
20241119,170600,537734575,3635,3635,3635,3635,0
20241119,170500,537734575,3635,3635,3635,3635,0
20241119,170400,537734575,3635,3635,3635,3635,0
20241119,170300,537734575,3635,3635,3635,3635,0
20241119,170200,537734575,3635,3635,3635,3635,0
20241119,170100,537734575,3635,3635,3635,3635,0
20241119,170000,537734575,3635,3635,3635,3635,0
20241119,165900,537734575,3635,3635,3635,3635,0
20241119,165800,537734575,3635,3635,3635,3635,0
20241119,165700,537734575,3635,3635,3635,3635,0
20241119,165600,537734575,3635,3635,3635,3635,0
20241119,165500,537734575,3635,3635,3635,3635,0
20241119,165400,537734575,3635,3635,3635,3635,0
20241119,165300,537734575,3635,3635,3635,3635,0
20241119,165200,537734575,3635,3635,3635,3635,0
20241119,165100,537734575,3635,3635,3635,3635,0
20241119,165000,537734575,3635,3635,3635,3635,0
20241119,164900,537734575,3635,3635,3635,3635,0
20241119,164800,537734575,3635,3635,3635,3635,0
20241119,164700,537734575,3635,3635,3635,3635,0
20241119,164600,537734575,3635,3635,3635,3635,0
20241119,164500,537734575,3635,3635,3635,3635,0
20241119,164400,537734575,3635,3635,3635,3635,0
20241119,164300,537734575,3635,3635,3635,3635,0
20241119,164200,537734575,3635,3635,3635,3635,0
20241119,164100,537734575,3635,3635,3635,3635,0
20241119,164000,537734575,3635,3635,3635,3635,0
20241119,163900,537734575,3635,3635,3635,3635,0
20241119,163800,537734575,3635,3635,3635,3635,0
20241119,163700,537734575,3635,3635,3635,3635,10831
20241119,163600,537734575,3635,3635,3635,3635,0
20241119,163500,537734575,3635,3635,3635,3635,0
20241119,163400,537734575,3635,3635,3635,3635,0
20241119,163300,537734575,3635,3635,3635,3635,0
20241119,163200,537734575,3635,3635,3635,3635,0
20241119,163100,537734575,3635,3635,3635,3635,0
20241119,163000,537734575,3635,3635,3635,3635,0
20241119,162900,537734575,3635,3635,3635,3635,0
20241119,162800,537734575,3635,3635,3635,3635,0
20241119,162700,537734575,3635,3635,3635,3635,0
20241119,162600,537734575,3635,3635,3635,3635,0
20241119,162500,537734575,3635,3635,3635,3635,0
20241119,162400,537734575,3635,3635,3635,3635,0
20241119,162300,537734575,3635,3635,3635,3635,0
20241119,162200,537734575,3635,3635,3635,3635,0
20241119,162100,537734575,3635,3635,3635,3635,0
20241119,162000,537734575,3635,3635,3635,3635,0
20241119,161900,537734575,3635,3635,3635,3635,0
20241119,161800,537734575,3635,3635,3635,3635,0
20241119,161700,537734575,3635,3635,3635,3635,0
20241119,161600,537734575,3635,3635,3635,3635,0
20241119,161500,537734575,3635,3635,3635,3635,0
20241119,161400,537734575,3635,3635,3635,3635,0
20241119,161300,537734575,3635,3635,3635,3635,0
20241119,161200,537734575,3635,3635,3635,3635,0
20241119,161100,537734575,3635,3635,3635,3635,0
20241119,161000,537734575,3635,3635,3635,3635,0
20241119,160900,537734575,3635,3635,3635,3635,0
20241119,160800,537734575,3635,3635,3635,3635,0
20241119,160700,537734575,3635,3635,3635,3635,10831
20241119,160600,537734575,3635,3635,3635,3635,0
20241119,160500,537734575,3635,3635,3635,3635,0
20241119,160400,537734575,3635,3635,3635,3635,0
20241119,160300,537734575,3635,3635,3635,3635,0
20241119,160200,537734575,3635,3635,3635,3635,0
20241119,160100,537734575,3635,3635,3635,3635,0
20241119,160000,537734575,3635,3635,3635,3635,0
20241119,155900,537734575,3635,3635,3635,3635,0
20241119,155800,537734575,3635,3635,3635,3635,0
20241119,155700,537734575,3635,3635,3635,3635,0
20241119,155600,537734575,3635,3635,3635,3635,0
20241119,155500,537734575,3635,3635,3635,3635,0
20241119,155400,537734575,3635,3635,3635,3635,0
20241119,155300,537734575,3635,3635,3635,3635,0
20241119,155200,537734575,3635,3635,3635,3635,0
20241119,155100,537734575,3635,3635,3635,3635,0
20241119,155000,537734575,3635,3635,3635,3635,0
20241119,154900,537734575,3635,3635,3635,3635,0
20241119,154800,537734575,3635,3635,3635,3635,0
20241119,154700,537734575,3635,3635,3635,3635,0
20241119,154600,537734575,3635,3635,3635,3635,0
20241119,154500,537734575,3635,3635,3635,3635,0
20241119,154400,537734575,3635,3635,3635,3635,0
20241119,154300,537734575,3635,3635,3635,3635,0
20241119,154200,537734575,3635,3635,3635,3635,0
20241119,154100,537734575,3635,3635,3635,3635,0
20241119,154000,537734575,3635,3635,3635,3635,0
20241119,153900,537734575,3635,3635,3635,3635,0
20241119,153800,537734575,3635,3635,3635,3635,0
20241119,153700,537734575,3635,3635,3635,3635,10831
20241119,153600,537734575,3635,3635,3635,3635,0
20241119,153500,537734575,3635,3635,3635,3635,0
20241119,153400,537734575,3635,3635,3635,3635,0
20241119,153300,537734575,3635,3635,3635,3635,0
20241119,153200,537734575,3635,3635,3635,3635,0
20241119,153100,537734575,3635,3635,3635,3635,0
20241119,153000,537734575,3635,3635,3635,3635,10831
20241119,152900,498363890,3640,3640,3640,3640,0
20241119,152800,498363890,3640,3640,3640,3640,0
20241119,152700,498363890,3640,3640,3640,3640,0
20241119,152600,498363890,3640,3640,3640,3640,0
20241119,152500,498363890,3640,3640,3640,3640,0
20241119,152400,498363890,3640,3640,3640,3640,0
20241119,152300,498363890,3640,3640,3640,3640,0
20241119,152200,498363890,3640,3640,3640,3640,0
20241119,152100,498363890,3640,3640,3640,3640,0
20241119,152000,498363890,3640,3640,3640,3640,0
20241119,151900,498363890,3640,3650,3650,3640,651
20241119,151800,495991210,3640,3650,3650,3640,344
20241119,151700,494736050,3650,3645,3650,3640,1417
20241119,151600,489572080,3650,3650,3650,3650,1
20241119,151500,489568430,3650,3650,3650,3650,0
20241119,151400,489568430,3650,3650,3650,3650,1
20241119,151300,489564780,3645,3645,3645,3645,0
20241119,151200,489564780,3645,3645,3645,3645,700
20241119,151100,487013280,3645,3645,3645,3645,1250
20241119,151000,482457030,3645,3645,3645,3645,3026
20241119,150900,471427260,3650,3650,3650,3650,1101
20241119,150800,467408610,3655,3655,3655,3655,1
20241119,150700,467404955,3650,3650,3650,3650,862
20241119,150600,464258655,3655,3650,3655,3650,441
20241119,150500,462648995,3650,3650,3650,3650,100
20241119,150400,462283995,3650,3650,3650,3650,61
20241119,150300,462061345,3650,3650,3650,3650,0
20241119,150200,462061345,3650,3650,3650,3650,100
20241119,150100,461696345,3645,3645,3645,3645,0
20241119,150000,461696345,3645,3645,3645,3645,600
20241119,145900,459509345,3645,3650,3650,3645,226
20241119,145800,458684665,3650,3650,3650,3650,0
20241119,145700,458684665,3650,3650,3650,3650,0
20241119,145600,458684665,3650,3650,3650,3650,0
20241119,145500,458684665,3650,3650,3650,3650,0
20241119,145400,458684665,3650,3650,3650,3650,64
20241119,145300,458451065,3660,3660,3660,3660,0
20241119,145200,458451065,3660,3660,3660,3660,0
20241119,145100,458451065,3660,3650,3660,3650,117
20241119,145000,458023015,3650,3650,3650,3650,0
20241119,144900,458023015,3650,3650,3650,3650,0
20241119,144800,458023015,3650,3650,3650,3650,300
20241119,144700,456928015,3650,3650,3650,3650,100
20241119,144600,456563015,3650,3650,3650,3650,0
20241119,144500,456563015,3650,3650,3650,3650,0
20241119,144400,456563015,3650,3650,3650,3650,0
20241119,144300,456563015,3650,3650,3650,3650,0
20241119,144200,456563015,3650,3650,3650,3650,0
20241119,144100,456563015,3650,3650,3650,3650,0
20241119,144000,456563015,3650,3650,3650,3650,126
20241119,143900,456103115,3650,3650,3650,3650,500
20241119,143800,454278115,3650,3650,3650,3650,1300
20241119,143700,449533115,3645,3645,3645,3645,0
20241119,143600,449533115,3645,3645,3645,3645,0
20241119,143500,449533115,3645,3645,3645,3645,230
20241119,143400,448694765,3645,3650,3650,3645,2219
20241119,143300,440603010,3660,3660,3665,3660,200
20241119,143200,439870910,3665,3665,3665,3665,0
20241119,143100,439870910,3665,3665,3665,3665,0
20241119,143000,439870910,3665,3665,3665,3665,0
20241119,142900,439870910,3665,3665,3665,3665,0
20241119,142800,439870910,3665,3665,3665,3665,0
20241119,142700,439870910,3665,3665,3665,3665,2000
20241119,142600,432540910,3660,3660,3660,3660,1000
20241119,142500,428880910,3655,3655,3655,3655,0
20241119,142400,428880910,3655,3660,3660,3655,591
20241119,142300,426720725,3660,3660,3660,3660,3261
20241119,142200,414785465,3665,3665,3665,3665,105
20241119,142100,414400640,3660,3660,3660,3660,1924
20241119,142000,407358800,3660,3660,3665,3660,3956
20241119,141900,392872825,3660,3650,3660,3650,3601
20241119,141800,379704660,3645,3645,3645,3645,0
20241119,141700,379704660,3645,3645,3645,3645,0
20241119,141600,379704660,3645,3640,3645,3640,1633
20241119,141500,373760100,3645,3645,3645,3645,97
20241119,141400,373406535,3645,3645,3645,3645,1
20241119,141300,373402890,3645,3645,3645,3645,1005
20241119,141200,369739665,3645,3645,3645,3645,58
20241119,141100,369528255,3650,3650,3650,3650,200
20241119,141000,368798255,3645,3645,3645,3645,0
20241119,140900,368798255,3645,3640,3645,3640,1392
20241119,140800,363725875,3635,3635,3635,3635,0
20241119,140700,363725875,3635,3645,3645,3635,5225
20241119,140600,344686595,3645,3650,3650,3645,513
20241119,140500,342816645,3650,3650,3650,3650,10
20241119,140400,342780145,3650,3650,3650,3650,320
20241119,140300,341612145,3650,3650,3650,3650,308
20241119,140200,340487945,3650,3650,3650,3650,201
20241119,140100,339754295,3650,3650,3650,3650,0
20241119,140000,339754295,3650,3650,3650,3650,200
20241119,135900,339024295,3650,3650,3650,3650,0
20241119,135800,339024295,3650,3650,3650,3650,10
20241119,135700,338987795,3650,3650,3655,3650,737
20241119,135600,336297055,3650,3650,3650,3650,677
20241119,135500,333826005,3650,3650,3650,3650,200
20241119,135400,333096005,3650,3650,3650,3650,4
20241119,135300,333081405,3650,3650,3650,3650,568
20241119,135200,331008205,3650,3650,3650,3650,90
20241119,135100,330679705,3650,3645,3650,3645,1166
20241119,135000,326426305,3650,3655,3655,3650,13003
20241119,134900,278938490,3655,3660,3660,3655,602
20241119,134800,276738150,3660,3660,3660,3660,0
20241119,134700,276738150,3660,3670,3670,3660,3695
20241119,134600,263197560,3660,3660,3660,3660,0
20241119,134500,263197560,3660,3660,3660,3660,0
20241119,134400,263197560,3660,3660,3660,3660,0
20241119,134300,263197560,3660,3660,3660,3660,0
20241119,134200,263197560,3660,3660,3660,3660,0
20241119,134100,263197560,3660,3660,3660,3660,1229
20241119,134000,258699420,3660,3660,3660,3660,0
20241119,133900,258699420,3660,3660,3660,3660,1
20241119,133800,258695760,3660,3660,3660,3660,200
20241119,133700,257963760,3660,3660,3660,3660,220
20241119,133600,257158560,3660,3665,3665,3660,398
20241119,133500,255701820,3660,3660,3660,3660,0
20241119,133400,255701820,3660,3660,3660,3660,0
20241119,133300,255701820,3660,3660,3660,3660,1329
20241119,133200,250837680,3670,3670,3670,3670,310
20241119,133100,249699980,3670,3670,3670,3670,0
20241119,133000,249699980,3670,3670,3670,3670,0
20241119,132900,249699980,3670,3665,3670,3665,120
20241119,132800,249259680,3665,3665,3665,3665,0
20241119,132700,249259680,3665,3665,3665,3665,0
20241119,132600,249259680,3665,3665,3665,3665,0
20241119,132500,249259680,3665,3665,3665,3665,0
20241119,132400,249259680,3665,3665,3665,3665,11
20241119,132300,249219365,3660,3670,3670,3660,666
20241119,132200,246780805,3660,3660,3660,3660,0
20241119,132100,246780805,3660,3660,3660,3660,0
20241119,132000,246780805,3660,3660,3660,3660,0
20241119,131900,246780805,3660,3660,3660,3660,0
20241119,131800,246780805,3660,3670,3670,3660,364
20241119,131700,245447745,3670,3670,3670,3670,0
20241119,131600,245447745,3670,3670,3670,3670,0
20241119,131500,245447745,3670,3670,3670,3670,100
20241119,131400,245080745,3660,3660,3660,3660,314
20241119,131300,243931505,3670,3670,3670,3670,50
20241119,131200,243748005,3670,3670,3670,3670,50
20241119,131100,243564505,3670,3670,3670,3670,30
20241119,131000,243454405,3670,3670,3670,3670,88
20241119,130900,243131445,3670,3660,3670,3660,201
20241119,130800,242394785,3660,3660,3660,3660,300
20241119,130700,241296785,3660,3660,3660,3660,35
20241119,130600,241168685,3660,3660,3660,3660,20
20241119,130500,241095485,3660,3660,3660,3660,132
20241119,130400,240612365,3660,3660,3660,3660,0
20241119,130300,240612365,3660,3660,3660,3660,0
20241119,130200,240612365,3660,3660,3660,3660,42
20241119,130100,240458645,3660,3660,3660,3660,374
20241119,130000,239089805,3655,3655,3655,3655,0
20241119,125900,239089805,3655,3655,3655,3655,0
20241119,125800,239089805,3655,3665,3665,3655,3264
20241119,125700,227142370,3665,3665,3665,3665,0
20241119,125600,227142370,3665,3665,3665,3665,0
20241119,125500,227142370,3665,3665,3665,3665,0
20241119,125400,227142370,3665,3665,3665,3665,0
20241119,125300,227142370,3665,3665,3665,3665,0
20241119,125200,227142370,3665,3665,3665,3665,0
20241119,125100,227142370,3665,3665,3665,3665,0
20241119,125000,227142370,3665,3665,3665,3665,0
20241119,124900,227142370,3665,3665,3665,3665,0
20241119,124800,227142370,3665,3665,3665,3665,0
20241119,124700,227142370,3665,3665,3665,3665,0
20241119,124600,227142370,3665,3665,3665,3665,125
20241119,124500,226684245,3680,3670,3680,3660,239
20241119,124400,225806885,3670,3680,3680,3670,164
20241119,124300,225204865,3680,3665,3680,3660,645
20241119,124200,222839420,3680,3680,3680,3680,35
20241119,124100,222710620,3680,3680,3680,3680,30
20241119,124000,222600220,3680,3680,3680,3680,11
20241119,123900,222559740,3665,3665,3665,3665,0
20241119,123800,222559740,3665,3670,3670,3665,136
20241119,123700,222061200,3665,3665,3665,3665,50
20241119,123600,221877950,3665,3665,3665,3665,1
20241119,123500,221874285,3665,3665,3665,3665,14
20241119,123400,221822975,3660,3660,3660,3660,0
20241119,123300,221822975,3660,3660,3660,3660,0
20241119,123200,221822975,3660,3660,3660,3660,0
20241119,123100,221822975,3660,3660,3660,3660,0
20241119,123000,221822975,3660,3660,3660,3660,0
20241119,122900,221822975,3660,3660,3660,3660,3037
20241119,122800,210707555,3665,3665,3665,3665,0
20241119,122700,210707555,3665,3670,3670,3665,1781
20241119,122600,204178385,3665,3665,3665,3665,500
20241119,122500,202345885,3665,3665,3685,3665,57
20241119,122400,202136960,3670,3670,3670,3670,27
20241119,122300,202037870,3670,3670,3670,3670,0
20241119,122200,202037870,3670,3670,3670,3670,414
20241119,122100,200518490,3670,3670,3670,3670,30
20241119,122000,200408390,3670,3670,3670,3670,1023
20241119,121900,196653980,3670,3670,3670,3670,0
20241119,121800,196653980,3670,3675,3675,3670,1050
20241119,121700,192800230,3675,3675,3675,3675,0
20241119,121600,192800230,3675,3675,3675,3675,71
20241119,121500,192539305,3675,3675,3675,3675,935
20241119,121400,189103180,3675,3675,3675,3675,0
20241119,121300,189103180,3675,3675,3675,3675,0
20241119,121200,189103180,3675,3675,3675,3675,0
20241119,121100,189103180,3675,3675,3675,3675,0
20241119,121000,189103180,3675,3690,3690,3675,72
20241119,120900,188837515,3675,3675,3675,3675,3
20241119,120800,188826490,3675,3675,3675,3675,85
20241119,120700,188514115,3680,3680,3680,3680,0
20241119,120600,188514115,3680,3680,3680,3680,0
20241119,120500,188514115,3680,3685,3685,3680,3365
20241119,120400,176130365,3680,3680,3680,3680,0
20241119,120300,176130365,3680,3680,3680,3680,60
20241119,120200,175909565,3695,3695,3695,3695,0
20241119,120100,175909565,3695,3695,3695,3695,0
20241119,120000,175909565,3695,3695,3695,3695,0
20241119,115900,175909565,3695,3695,3695,3695,0
20241119,115800,175909565,3695,3695,3695,3695,0
20241119,115700,175909565,3695,3695,3695,3695,0
20241119,115600,175909565,3695,3695,3695,3695,0
20241119,115500,175909565,3695,3695,3695,3695,0
20241119,115400,175909565,3695,3695,3695,3695,40
20241119,115300,175761765,3695,3685,3695,3685,718
20241119,115200,173110865,3685,3685,3685,3685,210
20241119,115100,172337015,3680,3680,3680,3680,912
20241119,115000,168980855,3670,3670,3670,3670,0
20241119,114900,168980855,3670,3670,3670,3670,400
20241119,114800,167512855,3670,3670,3670,3670,0
20241119,114700,167512855,3670,3670,3670,3670,0
20241119,114600,167512855,3670,3670,3670,3670,0
20241119,114500,167512855,3670,3670,3670,3670,0
20241119,114400,167512855,3670,3670,3670,3670,0
20241119,114300,167512855,3670,3670,3670,3670,0
20241119,114200,167512855,3670,3670,3670,3670,500
20241119,114100,165677855,3685,3685,3685,3685,10
20241119,114000,165641005,3685,3685,3685,3685,877
20241119,113900,162409260,3685,3685,3685,3685,144
20241119,113800,161878620,3680,3680,3680,3680,0
20241119,113700,161878620,3680,3680,3680,3680,0
20241119,113600,161878620,3680,3680,3680,3670,2100
20241119,113500,154151620,3670,3670,3670,3670,65
20241119,113400,153913070,3670,3670,3670,3670,0
20241119,113300,153913070,3670,3670,3670,3670,40
20241119,113200,153766270,3670,3670,3670,3670,0
20241119,113100,153766270,3670,3670,3670,3670,0
20241119,113000,153766270,3670,3670,3670,3670,237
20241119,112900,152896480,3670,3670,3670,3670,0
20241119,112800,152896480,3670,3670,3670,3670,0
20241119,112700,152896480,3670,3670,3670,3670,0
20241119,112600,152896480,3670,3670,3670,3670,510
20241119,112500,151024780,3670,3670,3670,3670,0
20241119,112400,151024780,3670,3670,3670,3670,0
20241119,112300,151024780,3670,3670,3670,3670,0
20241119,112200,151024780,3670,3670,3670,3670,0
20241119,112100,151024780,3670,3670,3670,3670,200
20241119,112000,150290780,3690,3690,3690,3690,10
20241119,111900,150253880,3665,3665,3665,3665,0
20241119,111800,150253880,3665,3665,3665,3665,0
20241119,111700,150253880,3665,3665,3665,3665,0
20241119,111600,150253880,3665,3670,3680,3665,1076
20241119,111500,146305050,3675,3675,3675,3675,1
20241119,111400,146301375,3675,3675,3675,3675,30
20241119,111300,146191125,3675,3675,3675,3675,0
20241119,111200,146191125,3675,3675,3675,3675,230
20241119,111100,145345875,3675,3675,3675,3675,100
20241119,111000,144978375,3670,3670,3670,3670,1200
20241119,110900,140574375,3660,3660,3660,3660,568
20241119,110800,138495495,3655,3660,3660,3655,602
20241119,110700,136293685,3655,3655,3655,3655,1
20241119,110600,136290030,3660,3660,3660,3660,500
20241119,110500,134460030,3660,3660,3660,3660,1550
20241119,110400,128787030,3660,3660,3660,3660,0
20241119,110300,128787030,3660,3660,3660,3660,0
20241119,110200,128787030,3660,3660,3660,3660,1
20241119,110100,128783370,3660,3670,3670,3660,400
20241119,110000,127318870,3670,3670,3670,3670,50
20241119,105900,127135370,3670,3670,3670,3670,25
20241119,105800,127043620,3660,3670,3670,3660,430
20241119,105700,125469790,3670,3670,3670,3670,30
20241119,105600,125359690,3670,3670,3670,3670,50
20241119,105500,125176190,3675,3675,3675,3675,0
20241119,105400,125176190,3675,3675,3675,3655,5708
20241119,105300,104288420,3670,3685,3685,3670,2187
20241119,105200,96249840,3700,3700,3700,3700,10
20241119,105100,96212840,3685,3685,3685,3685,0
20241119,105000,96212840,3685,3685,3685,3685,0
20241119,104900,96212840,3685,3685,3685,3685,0
20241119,104800,96212840,3685,3690,3690,3685,1439
20241119,104700,90904955,3690,3690,3690,3690,219
20241119,104600,90096845,3690,3690,3690,3690,0
20241119,104500,90096845,3690,3690,3690,3690,0
20241119,104400,90096845,3690,3690,3690,3690,0
20241119,104300,90096845,3690,3690,3690,3690,0
20241119,104200,90096845,3690,3690,3690,3690,0
20241119,104100,90096845,3690,3690,3690,3690,505
20241119,104000,88233395,3690,3700,3700,3690,523
20241119,103900,86303515,3700,3700,3700,3700,23
20241119,103800,86218415,3700,3700,3700,3700,200
20241119,103700,85478415,3700,3700,3700,3700,20
20241119,103600,85404415,3690,3690,3690,3690,0
20241119,103500,85404415,3690,3690,3690,3690,0
20241119,103400,85404415,3690,3690,3690,3690,0
20241119,103300,85404415,3690,3690,3690,3690,150
20241119,103200,84850915,3700,3700,3700,3700,0
20241119,103100,84850915,3700,3700,3700,3700,86
20241119,103000,84532715,3690,3690,3690,3690,0
20241119,102900,84532715,3690,3690,3690,3690,0
20241119,102800,84532715,3690,3690,3690,3690,0
20241119,102700,84532715,3690,3690,3690,3690,0
20241119,102600,84532715,3690,3690,3690,3690,0
20241119,102500,84532715,3690,3690,3690,3690,0
20241119,102400,84532715,3690,3690,3690,3690,19
20241119,102300,84462605,3695,3700,3700,3695,258
20241119,102200,83508795,3700,3700,3700,3700,1013
20241119,102100,79760695,3705,3705,3705,3705,10
20241119,102000,79723645,3700,3700,3700,3700,2133
20241119,101900,71831545,3700,3705,3705,3700,1226
20241119,101800,67289855,3725,3725,3725,3725,0
20241119,101700,67289855,3725,3725,3725,3725,20
20241119,101600,67215355,3725,3725,3725,3725,0
20241119,101500,67215355,3725,3725,3725,3725,0
20241119,101400,67215355,3725,3725,3725,3725,1
20241119,101300,67211630,3720,3720,3720,3720,0
20241119,101200,67211630,3720,3720,3720,3720,0
20241119,101100,67211630,3720,3720,3720,3720,0
20241119,101000,67211630,3720,3720,3720,3720,301
20241119,100900,66091910,3725,3725,3725,3725,10
20241119,100800,66054660,3725,3725,3725,3725,1
20241119,100700,66050935,3720,3720,3720,3720,1000
20241119,100600,62330935,3720,3720,3720,3720,1000
20241119,100500,58610935,3720,3720,3720,3720,1
20241119,100400,58607215,3720,3720,3720,3720,3
20241119,100300,58596055,3725,3725,3725,3725,0
20241119,100200,58596055,3725,3725,3725,3725,1
20241119,100100,58592330,3725,3725,3725,3725,0
20241119,100000,58592330,3725,3725,3725,3725,1
20241119,095900,58588605,3700,3700,3700,3700,621
20241119,095800,56290905,3705,3705,3705,3705,773
20241119,095700,53426940,3720,3720,3720,3720,116
20241119,095600,52995420,3720,3720,3720,3720,0
20241119,095500,52995420,3720,3720,3720,3720,20
20241119,095400,52921020,3720,3720,3720,3720,10
20241119,095300,52883820,3720,3720,3720,3720,0
20241119,095200,52883820,3720,3720,3720,3720,44
20241119,095100,52720140,3715,3715,3715,3715,4
20241119,095000,52705280,3715,3715,3715,3715,421
20241119,094900,51141265,3670,3670,3670,3670,0
20241119,094800,51141265,3670,3670,3670,3670,0
20241119,094700,51141265,3670,3705,3705,3670,7591
20241119,094600,23232300,3710,3710,3710,3710,0
20241119,094500,23232300,3710,3710,3710,3710,0
20241119,094400,23232300,3710,3715,3715,3710,717
20241119,094300,20569165,3715,3720,3720,3715,688
20241119,094200,18012245,3720,3720,3720,3720,806
20241119,094100,15013925,3730,3725,3730,3720,378
20241119,094000,13607550,3725,3725,3725,3725,21
20241119,093900,13529325,3725,3725,3725,3725,0
20241119,093800,13529325,3725,3725,3725,3725,19
20241119,093700,13458550,3725,3725,3725,3725,0
20241119,093600,13458550,3725,3725,3725,3725,212
20241119,093500,12668850,3745,3745,3745,3745,1
20241119,093400,12665105,3725,3725,3725,3725,1
20241119,093300,12661380,3725,3740,3740,3725,1730
20241119,093200,6215180,3755,3755,3755,3755,0
20241119,093100,6215180,3755,3755,3755,3755,0
20241119,093000,6215180,3755,3755,3755,3755,5
20241119,092900,6196405,3725,3725,3725,3725,0
20241119,092800,6196405,3725,3725,3725,3725,0
20241119,092700,6196405,3725,3725,3725,3725,0
20241119,092600,6196405,3725,3725,3725,3725,80
20241119,092500,5898405,3725,3730,3730,3725,286
20241119,092400,4832735,3730,3730,3730,3730,0
20241119,092300,4832735,3730,3730,3730,3730,53
20241119,092200,4635045,3750,3750,3750,3750,0
20241119,092100,4635045,3750,3750,3750,3750,0
20241119,092000,4635045,3750,3750,3750,3750,0
20241119,091900,4635045,3750,3750,3750,3750,0
20241119,091800,4635045,3750,3750,3750,3750,0
20241119,091700,4635045,3750,3750,3750,3750,107
20241119,091600,4233795,3760,3760,3760,3760,0
20241119,091500,4233795,3760,3760,3760,3760,0
20241119,091400,4233795,3760,3760,3760,3760,1
20241119,091300,4230035,3755,3755,3755,3755,0
20241119,091200,4230035,3755,3760,3760,3725,375
20241119,091100,2828995,3765,3765,3765,3765,0
20241119,091000,2828995,3765,3765,3765,3765,0
20241119,090900,2828995,3765,3765,3765,3765,0
20241119,090800,2828995,3765,3765,3765,3765,0
20241119,090700,2828995,3765,3770,3770,3765,2
20241119,090600,2821460,3740,3750,3750,3740,518
20241119,090500,879050,3750,3750,3750,3750,0
20241119,090400,879050,3750,3755,3755,3750,141
20241119,090300,349740,3760,3760,3760,3760,0
20241119,090200,349740,3760,3760,3760,3760,0
20241119,090100,349740,3760,3760,3760,3760,90
20241119,090000,11340,3780,3780,3780,3780,3